| Ticker | Option Symbol | Option | Close | Change | Volume | Volumen Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| APC | APC140118P00070000 | JAN 14 70 Put | 1.71 | +0.08 (+4.90%) |
179 | +173 (+2883.30%) |
3,649 | +6 (+0.20%) |
| SE | SE130622C00032000 | JUN 13 32 Call | 0.30 | -0.05 (-14.30%) |
208 | +201 (+2871.40%) |
4,908 | +5 (+0.10%) |
| AZN | AZN130622C00052500 | JUN 13 52.5 Call | 0.60 | -0.05 (-7.70%) |
532 | +514 (+2855.60%) |
665 | +0 +0.00% |
| NE | NE130921P00038000 | SEP 13 38 Put | 1.94 | +0.07 (+3.70%) |
295 | +285 (+2850.00%) |
1,246 | +0 +0.00% |
| EFA | EFA131221P00057000 | DEC 13 57 Put | 2.24 | +0.19 (+9.30%) |
583 | +563 (+2815.00%) |
847 | +0 +0.00% |
| EOG | EOG130622P00120000 | JUN 13 120 Put | 0.83 | -0.04 (-4.60%) |
580 | +560 (+2800.00%) |
613 | +8 (+1.30%) |
| PFE | PFE140118C00031000 | JAN 14 31 Call | 0.76 | -0.10 (-11.60%) |
1,212 | +1,170 (+2785.70%) |
3,665 | +41 (+1.10%) |
| RGLD | RGLD130622P00042500 | JUN 13 42.5 Put | 0.30 | +0.05 (+20.00%) |
288 | +278 (+2780.00%) |
421 | +6 (+1.40%) |
| EWW | EWW130921C00070000 | SEP 13 70 Call | 1.92 | -0.21 (-9.90%) |
316 | +305 (+2772.70%) |
200 | +1 (+0.50%) |
| EWY | EWY130622P00055000 | JUN 13 55 Put | 0.60 | +0.05 (+9.10%) |
717 | +692 (+2768.00%) |
203 | +11 (+5.70%) |
| PWR | PWR130622P00029000 | JUN 13 29 Put | 0.90 | +0.15 (+20.00%) |
430 | +415 (+2766.70%) |
1,088 | +0 +0.00% |
| TEF | TEF131221C00015000 | DEC 13 15 Call | 0.60 | -0.10 (-14.30%) |
172 | +166 (+2766.70%) |
535 | +6 (+1.10%) |
| BERY | BERY130622C00020000 | JUN 13 20 Call | 1.25 | +0.10 (+8.70%) |
200 | +193 (+2757.10%) |
349 | -1 (-0.30%) |
| RSX | RSX130622C00027000 | JUN 13 27 Call | 0.65 | -0.10 (-13.30%) |
199 | +192 (+2742.90%) |
3,045 | +7 (+0.20%) |
| TITN | TITN130622P00022500 | JUN 13 22.5 Put | 2.50 | +1.20 (+92.30%) |
284 | +274 (+2740.00%) |
1,417 | +0 +0.00% |
| AMZN | AMZN130622C00245000 | JUN 13 245 Call | 18.80 | -0.30 (-1.60%) |
198 | +191 (+2728.60%) |
244 | -7 (-2.80%) |
| UUP | UUP130720C00022000 | JUL 13 22 Call | 0.77 | -0.03 (-3.80%) |
1,000 | +964 (+2677.80%) |
185 | -5 (-2.60%) |
| FAST | FAST130622P00050000 | JUN 13 50 Put | 0.65 | -0.05 (-7.10%) |
553 | +533 (+2665.00%) |
456 | +17 (+3.90%) |
| PCL | PCL130622P00050000 | JUN 13 50 Put | 0.38 | +0.09 (+31.00%) |
193 | +186 (+2657.10%) |
631 | +7 (+1.10%) |
| PNRA | PNRA130622P00190000 | JUN 13 190 Put | 4.30 | -0.10 (-2.30%) |
220 | +212 (+2650.00%) |
301 | +2 (+0.70%) |
| NKE | NKE140118C00070000 | JAN 14 70 Call | 2.06 | -0.07 (-3.30%) |
803 | +773 (+2576.70%) |
1,549 | -2 (-0.10%) |
| ISRG | ISRG130720C00550000 | JUL 13 550 Call | 7.80 | +1.80 (+30.00%) |
316 | +304 (+2533.30%) |
187 | +10 (+5.60%) |
| CRUS | CRUS130921P00014000 | SEP 13 14 Put | 0.80 | +0.00 +0.00% |
392 | +377 (+2513.30%) |
174 | +13 (+8.10%) |
| BAX | BAX140118C00077500 | JAN 14 77.5 Call | 2.00 | -0.28 (-12.30%) |
233 | +224 (+2488.90%) |
714 | +6 (+0.80%) |
| EDU | EDU130720C00020000 | JUL 13 20 Call | 1.65 | +0.05 (+3.10%) |
256 | +246 (+2460.00%) |
16,937 | -992 (-5.50%) |
| EXPD | EXPD130720P00039000 | JUL 13 39 Put | 1.40 | +0.30 (+27.30%) |
357 | +343 (+2450.00%) |
156 | +13 (+9.10%) |
| CL | CL130720P00060000 | JUL 13 60 Put | 1.22 | -0.11 (-8.30%) |
781 | +750 (+2419.40%) |
657 | +11 (+1.70%) |
| AGU | AGU130622P00087500 | JUN 13 87.5 Put | 1.60 | +0.30 (+23.10%) |
302 | +290 (+2416.70%) |
809 | +8 (+1.00%) |
| PCLN | PCLN130720C00860000 | JUL 13 860 Call | 11.20 | -0.90 (-7.40%) |
175 | +168 (+2400.00%) |
140 | +1 (+0.70%) |
| PBF | PBF131221C00035000 | DEC 13 35 Call | 2.45 | -0.25 (-9.30%) |
174 | +167 (+2385.70%) |
736 | -4 (-0.50%) |
| NOV | NOV140118P00062500 | JAN 14 62.5 Put | 3.50 | -0.30 (-7.90%) |
1,039 | +997 (+2373.80%) |
1,859 | +0 +0.00% |
| EMN | EMN130720P00070000 | JUL 13 70 Put | 2.35 | +0.05 (+2.20%) |
715 | +686 (+2365.50%) |
33 | +19 (+135.70%) |
| GPOR | GPOR130622P00047500 | JUN 13 47.5 Put | 1.90 | +0.25 (+15.20%) |
369 | +354 (+2360.00%) |
815 | +10 (+1.20%) |
| JIVE | JIVE130622C00017500 | JUN 13 17.5 Call | 0.70 | +0.50 (+250.00%) |
1,593 | +1,528 (+2350.80%) |
710 | -1 (-0.10%) |
| TOL | TOL140118P00036000 | JAN 14 36 Put | 3.90 | +0.40 (+11.40%) |
146 | +140 (+2333.30%) |
798 | +1 (+0.10%) |
| TM | TM130622P00110000 | JUN 13 110 Put | 0.76 | +0.33 (+76.70%) |
291 | +279 (+2325.00%) |
152 | +0 +0.00% |
| BEAV | BEAV130622C00060000 | JUN 13 60 Call | 3.50 | +0.40 (+12.90%) |
862 | +826 (+2294.40%) |
265 | +3 (+1.10%) |
| CTRP | CTRP130622C00034000 | JUN 13 34 Call | 0.45 | -0.10 (-18.20%) |
263 | +252 (+2290.90%) |
169 | -3 (-1.70%) |
| CRM | CRM130720C00042000 | JUL 13 42 Call | 2.70 | -2.40 (-47.10%) |
711 | +681 (+2270.00%) |
26 | +20 (+333.30%) |
| AWAY | AWAY130622P00030000 | JUN 13 30 Put | 1.05 | +0.00 +0.00% |
236 | +226 (+2260.00%) |
679 | +5 (+0.70%) |
| BPL | BPL130817P00070000 | AUG 13 70 Put | 3.30 | +0.10 (+3.10%) |
234 | +224 (+2240.00%) |
62 | -3 (-4.60%) |
| BCS | BCS130622C00019000 | JUN 13 19 Call | 0.85 | -0.10 (-10.50%) |
232 | +222 (+2220.00%) |
2,409 | -1 -0.00% |
| SLV | SLV130720P00026000 | JUL 13 26 Put | 4.55 | +0.25 (+5.80%) |
601 | +575 (+2211.50%) |
9,201 | +0 +0.00% |
| EXXI | EXXI130622P00026000 | JUN 13 26 Put | 1.15 | -0.10 (-8.00%) |
184 | +176 (+2200.00%) |
283 | +4 (+1.40%) |
| ARMH | ARMH130622P00048000 | JUN 13 48 Put | 3.40 | +0.20 (+6.20%) |
207 | +198 (+2200.00%) |
1,435 | -9 (-0.60%) |
| RWT | RWT130720C00020000 | JUL 13 20 Call | 0.85 | -0.10 (-10.50%) |
459 | +439 (+2195.00%) |
2,563 | +0 +0.00% |
| AIRM | AIRM130720P00035000 | JUL 13 35 Put | 1.60 | +0.05 (+3.20%) |
272 | +260 (+2166.70%) |
395 | +0 +0.00% |
| AGNC | AGNC140118P00027000 | JAN 14 27 Put | 3.20 | -0.15 (-4.50%) |
290 | +277 (+2130.80%) |
2,505 | +10 (+0.40%) |
| MTH | MTH131221C00050000 | DEC 13 50 Call | 6.20 | +0.00 +0.00% |
156 | +149 (+2128.60%) |
137 | -4 (-2.80%) |
| SKS | SKS130622C00016000 | JUN 13 16 Call | 0.45 | -0.05 (-10.00%) |
621 | +593 (+2117.90%) |
7,101 | +6 (+0.10%) |