| Ticker | Option Symbol | Option | Close | Change | Volume | Volumen Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| ACAS | ACAS131116P00014000 | NOV 13 14 Put | 0.79 | -0.06 (-7.10%) |
250 | +243 (+3471.40%) |
3,227 | +7 (+0.20%) |
| GNRC | GNRC130622C00039000 | JUN 13 39 Call | 0.55 | -0.10 (-15.40%) |
356 | +346 (+3460.00%) |
35 | +10 (+40.00%) |
| CDE | CDE130622P00014000 | JUN 13 14 Put | 0.75 | -0.60 (-44.40%) |
462 | +449 (+3453.80%) |
599 | -12 (-2.00%) |
| BAX | BAX130817P00065000 | AUG 13 65 Put | 0.62 | +0.04 (+6.90%) |
495 | +481 (+3435.70%) |
16,263 | -4 -0.00% |
| SEAS | SEAS130921C00040000 | SEP 13 40 Call | 2.35 | +0.10 (+4.40%) |
352 | +342 (+3420.00%) |
111 | +0 +0.00% |
| CAT | CAT130817C00100000 | AUG 13 100 Call | 0.49 | +0.01 (+2.10%) |
492 | +478 (+3414.30%) |
3,838 | +1 +0.00% |
| XLY | XLY130622P00057000 | JUN 13 57 Put | 0.85 | +0.07 (+9.00%) |
5,924 | +5,754 (+3384.70%) |
1,833 | +60 (+3.40%) |
| BHI | BHI130720P00045000 | JUL 13 45 Put | 0.97 | -0.15 (-13.40%) |
346 | +336 (+3360.00%) |
5,164 | +4 (+0.10%) |
| DELL | DELL130622P00014000 | JUN 13 14 Put | 0.64 | -0.01 (-1.50%) |
2,557 | +2,483 (+3355.40%) |
9,356 | -34 (-0.40%) |
| JPM | JPM130622C00046000 | JUN 13 46 Call | 6.50 | +0.00 +0.00% |
5,099 | +4,951 (+3345.30%) |
17,421 | -97 (-0.60%) |
| MET | MET130720C00045000 | JUL 13 45 Call | 0.91 | -0.02 (-2.20%) |
240 | +233 (+3328.60%) |
1,250 | +6 (+0.50%) |
| EW | EW130622P00062500 | JUN 13 62.5 Put | 0.90 | +0.10 (+12.50%) |
717 | +696 (+3314.30%) |
27 | +21 (+350.00%) |
| HGG | HGG130622P00014000 | JUN 13 14 Put | 0.40 | -0.05 (-11.10%) |
409 | +397 (+3308.30%) |
551 | +0 +0.00% |
| TZA | TZA130720P00030000 | JUL 13 30 Put | 2.37 | +0.08 (+3.50%) |
204 | +198 (+3300.00%) |
221 | +6 (+2.80%) |
| NE | NE130622C00044000 | JUN 13 44 Call | 0.82 | +0.37 (+82.20%) |
1,219 | +1,183 (+3286.10%) |
2,546 | +10 (+0.40%) |
| ACAD | ACAD130622C00016000 | JUN 13 16 Call | 0.30 | +0.10 (+50.00%) |
338 | +328 (+3280.00%) |
119 | +9 (+8.20%) |
| LL | LL130622P00085000 | JUN 13 85 Put | 2.00 | +0.15 (+8.10%) |
337 | +327 (+3270.00%) |
719 | +0 +0.00% |
| UNG | UNG130720C00024000 | JUL 13 24 Call | 0.51 | +0.02 (+4.10%) |
1,208 | +1,172 (+3255.60%) |
10,475 | +21 (+0.20%) |
| SCTY | SCTY131019C00022500 | OCT 13 22.5 Call | 29.70 | +6.10 (+25.80%) |
637 | +618 (+3252.60%) |
193 | -7 (-3.50%) |
| BIDU | BIDU140118C00095000 | JAN 14 95 Call | 15.30 | +3.75 (+32.50%) |
565 | +548 (+3223.50%) |
1,295 | -6 (-0.50%) |
| HUN | HUN130622C00022000 | JUN 13 22 Call | 0.40 | -0.05 (-11.10%) |
2,457 | +2,383 (+3220.30%) |
4,437 | +29 (+0.70%) |
| SLW | SLW140118C00040000 | JAN 14 40 Call | 0.31 | +0.06 (+24.00%) |
231 | +224 (+3200.00%) |
7,627 | -3 -0.00% |
| DFS | DFS130622C00045000 | JUN 13 45 Call | 3.60 | +0.40 (+12.50%) |
326 | +316 (+3160.00%) |
1,261 | +10 (+0.80%) |
| OII | OII130622P00070000 | JUN 13 70 Put | 0.50 | -0.10 (-16.70%) |
324 | +314 (+3140.00%) |
164 | +10 (+6.50%) |
| LUV | LUV130622P00014000 | JUN 13 14 Put | 0.35 | +0.05 (+16.70%) |
1,133 | +1,098 (+3137.10%) |
5,368 | +15 (+0.30%) |
| CROX | CROX130622P00017000 | JUN 13 17 Put | 0.55 | -0.05 (-8.30%) |
349 | +338 (+3072.70%) |
292 | +11 (+3.90%) |
| VIAB | VIAB130622P00067500 | JUN 13 67.5 Put | 1.25 | +0.15 (+13.60%) |
521 | +504 (+2964.70%) |
284 | +16 (+6.00%) |
| WMT | WMT130921P00070000 | SEP 13 70 Put | 0.68 | +0.01 (+1.50%) |
1,037 | +1,003 (+2950.00%) |
1,469 | +20 (+1.40%) |
| P | P130622C00018000 | JUN 13 18 Call | 1.00 | +0.10 (+11.10%) |
2,648 | +2,561 (+2943.70%) |
5,241 | +5 (+0.10%) |
| MBI | MBI130622P00014000 | JUN 13 14 Put | 0.27 | -0.02 (-6.90%) |
303 | +293 (+2930.00%) |
3,028 | +10 (+0.30%) |
| CVS | CVS140118C00060000 | JAN 14 60 Call | 3.05 | -0.25 (-7.60%) |
512 | +495 (+2911.80%) |
5,210 | -10 (-0.20%) |
| AGQ | AGQ130622C00025000 | JUN 13 25 Call | 1.50 | +0.70 (+87.50%) |
1,444 | +1,396 (+2908.30%) |
1,159 | +9 (+0.80%) |
| DAN | DAN130622C00019000 | JUN 13 19 Call | 0.35 | +0.05 (+16.70%) |
300 | +290 (+2900.00%) |
440 | +10 (+2.30%) |
| RE | RE130720C00135000 | JUL 13 135 Call | 2.00 | -0.05 (-2.40%) |
471 | +455 (+2843.80%) |
99 | +16 (+19.30%) |
| RSX | RSX130622P00027000 | JUN 13 27 Put | 0.65 | -0.20 (-23.50%) |
263 | +254 (+2822.20%) |
5,069 | +6 (+0.10%) |
| CG | CG131221C00035000 | DEC 13 35 Call | 1.20 | +0.00 +0.00% |
233 | +225 (+2812.50%) |
116 | +8 (+7.40%) |
| ELLI | ELLI130720P00020000 | JUL 13 20 Put | 0.50 | -0.05 (-9.10%) |
579 | +559 (+2795.00%) |
299 | +20 (+7.20%) |
| IMAX | IMAX130622C00030000 | JUN 13 30 Call | 0.55 | +0.05 (+10.00%) |
202 | +195 (+2785.70%) |
3,554 | +2 (+0.10%) |
| VMW | VMW130622P00072500 | JUN 13 72.5 Put | 1.20 | +0.35 (+41.20%) |
202 | +195 (+2785.70%) |
431 | +6 (+1.40%) |
| OPTR | OPTR130921C00015000 | SEP 13 15 Call | 1.70 | -0.20 (-10.50%) |
864 | +834 (+2780.00%) |
3,275 | +25 (+0.80%) |
| MON | MON140118C00115000 | JAN 14 115 Call | 4.70 | -0.05 (-1.10%) |
201 | +194 (+2771.40%) |
1,230 | +7 (+0.60%) |
| PBI | PBI130720C00015000 | JUL 13 15 Call | 0.80 | +0.15 (+23.10%) |
201 | +194 (+2771.40%) |
8,794 | +3 +0.00% |
| PANL | PANL130622C00031000 | JUN 13 31 Call | 1.80 | +0.20 (+12.50%) |
258 | +249 (+2766.70%) |
404 | +0 +0.00% |
| RDSA | RDSA130720C00070000 | JUL 13 70 Call | 0.65 | +0.05 (+8.30%) |
1,203 | +1,161 (+2764.30%) |
2,326 | +42 (+1.80%) |
| NOV | NOV130622P00072500 | JUN 13 72.5 Put | 3.50 | -1.15 (-24.70%) |
286 | +276 (+2760.00%) |
44 | +10 (+29.40%) |
| FXC | FXC140118P00094000 | JAN 14 94 Put | 1.90 | -0.05 (-2.60%) |
200 | +193 (+2757.10%) |
34 | -1 (-2.90%) |
| MHK | MHK130622C00115000 | JUN 13 115 Call | 4.10 | -1.50 (-26.80%) |
370 | +357 (+2746.20%) |
113 | -10 (-8.10%) |
| BMY | BMY130921C00047000 | SEP 13 47 Call | 0.71 | +0.10 (+16.40%) |
199 | +192 (+2742.90%) |
1,191 | +1 (+0.10%) |
| CLF | CLF140118C00025000 | JAN 14 25 Call | 2.31 | +0.14 (+6.50%) |
198 | +191 (+2728.60%) |
5,476 | +7 (+0.10%) |
| MELI | MELI130622P00092500 | JUN 13 92.5 Put | 0.20 | -0.20 (-50.00%) |
311 | +300 (+2727.30%) |
299 | +11 (+3.80%) |