Tue, Oct 1, 2013, 6:13 PM EDT - U.S. Markets closed
| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| BAC | BAC140118C00012000 | JAN 14 12 Call | 2.02 | -0.08 (-3.80%) |
2,951 | +2,062 (+231.90%) |
380,628 | -351 (-0.10%) |
| SLV | SLV140118C00040000 | JAN 14 40 Call | 0.04 | +0.02 (+75.00%) |
708 | -12 (-1.70%) |
337,820 | +620 (+0.20%) |
| XLF | XLF131019P00019000 | OCT 13 19 Put | 0.10 | +0.01 (+11.10%) |
2,199 | -14,612 (-86.90%) |
335,746 | +6,155 (+1.90%) |
| SPY | SPY131019P00160000 | OCT 13 160 Put | 0.53 | +0.08 (+18.00%) |
46,772 | -24,517 (-34.40%) |
302,963 | -15,446 (-4.90%) |
| PG | PG150117C00065000 | JAN 15 65 Call | 11.83 | -1.33 (-10.10%) |
108 | +76 (+237.50%) |
253,479 | +31 0.00% |
| EEM | EEM131221P00038000 | DEC 13 38 Put | 0.91 | +0.14 (+18.20%) |
789 | +758 (+2445.20%) |
247,914 | -31 0.00% |
| MU | MU150117C00015000 | JAN 15 15 Call | 4.82 | -0.13 (-2.50%) |
1,895 | +1,569 (+481.30%) |
224,602 | -69 0.00% |
| FB | FB140118P00025000 | JAN 14 25 Put | 0.08 | +0.02 (+23.10%) |
215 | +178 (+481.10%) |
182,242 | -2 0.00% |
| F | F140118C00015000 | JAN 14 15 Call | 2.16 | -0.14 (-6.10%) |
192 | -123 (-39.00%) |
170,984 | +10 0.00% |
| UNG | UNG150117P00017000 | JAN 15 17 Put | 2.12 | +0.04 (+1.70%) |
75 | -1,356 (-94.80%) |
166,408 | +87 (+0.10%) |
| WMB | WMB140118C00040000 | JAN 14 40 Call | 0.72 | +0.04 (+6.70%) |
40 | +27 (+207.70%) |
150,497 | -1 0.00% |
| MSFT | MSFT140118P00028000 | JAN 14 28 Put | 0.25 | -0.01 (-3.80%) |
62 | +50 (+416.70%) |
147,587 | -1 0.00% |
| DOW | DOW140118C00040000 | JAN 14 40 Call | 1.33 | -0.26 (-16.40%) |
73 | +56 (+329.40%) |
146,144 | -10 0.00% |
| IWM | IWM131019P00105000 | OCT 13 105 Put | 1.17 | -0.02 (-1.70%) |
32,457 | +6,018 (+22.80%) |
138,014 | +15,259 (+12.40%) |
| VXX | VXX140118P00010000 | JAN 14 10 Put | 0.16 | -0.04 (-20.00%) |
5,332 | -6,594 (-55.30%) |
137,028 | +10,516 (+8.30%) |
| YHOO | YHOO140118C00030000 | JAN 14 30 Call | 4.50 | -0.30 (-6.20%) |
2,627 | -952 (-26.60%) |
132,520 | -3,448 (-2.50%) |
| INTC | INTC131019P00022000 | OCT 13 22 Put | 0.26 | 0.00 0.00% |
5,281 | +2,379 (+82.00%) |
131,129 | -1,268 (-1.00%) |
| EMC | EMC140118P00020000 | JAN 14 20 Put | 0.12 | +0.02 (+20.00%) |
31 | -11 (-26.20%) |
127,414 | 0 0.00% |
| C | C140118C00050000 | JAN 14 50 Call | 2.05 | -0.19 (-8.30%) |
990 | -581 (-37.00%) |
111,683 | +669 (+0.60%) |
| ABX | ABX150117C00025000 | JAN 15 25 Call | 1.98 | +0.02 (+1.00%) |
143 | +142 (+14200.00%) |
108,350 | 0 0.00% |
| DAL | DAL131221C00026000 | DEC 13 26 Call | 0.73 | -0.02 (-2.70%) |
175 | +154 (+733.30%) |
107,419 | +67 (+0.10%) |
| WFC | WFC140118P00030000 | JAN 14 30 Put | 0.14 | +0.02 (+12.00%) |
100 | +21 (+26.60%) |
104,489 | +24 0.00% |
| SHLD | SHLD150117C00060000 | JAN 15 60 Call | 9.85 | -0.08 (-0.80%) |
519 | +519 0.00% |
103,939 | 0 0.00% |
| UPS | UPS140118C00105000 | JAN 14 105 Call | 0.12 | 0.00 (+4.30%) |
73 | +56 (+329.40%) |
103,127 | +8 0.00% |
| XLU | XLU131221P00038000 | DEC 13 38 Put | 1.61 | +0.03 (+1.90%) |
27 | -79 (-74.50%) |
102,393 | +31 0.00% |
| GE | GE140118P00020000 | JAN 14 20 Put | 0.17 | +0.01 (+3.10%) |
100 | +92 (+1150.00%) |
96,691 | +1 0.00% |
| VALE | VALE131019C00018000 | OCT 13 18 Call | 0.07 | -0.01 (-6.70%) |
5,261 | +4,690 (+821.40%) |
93,884 | +382 (+0.40%) |
| EFA | EFA140118C00070000 | JAN 14 70 Call | 0.25 | -0.05 (-15.50%) |
45 | -13 (-22.40%) |
89,610 | +10 0.00% |
| CSCO | CSCO140118C00025000 | JAN 14 25 Call | 0.52 | +0.04 (+7.20%) |
7,164 | +6,482 (+950.40%) |
88,392 | +189 (+0.20%) |
| GDX | GDX140118C00080000 | JAN 14 80 Call | 0.02 | +0.01 (+200.00%) |
792 | +792 0.00% |
88,370 | 0 0.00% |
| JPM | JPM140118C00050000 | JAN 14 50 Call | 3.15 | -0.35 (-10.00%) |
96 | -192 (-66.70%) |
83,555 | +184 (+0.20%) |
| PFE | PFE150117C00030000 | JAN 15 30 Call | 1.67 | -0.05 (-2.60%) |
490 | -23,302 (-97.90%) |
83,387 | +11,725 (+16.40%) |
| GLW | GLW140118C00017000 | JAN 14 17 Call | 0.14 | -0.01 (-9.70%) |
41 | -1,787 (-97.80%) |
83,111 | +1,689 (+2.10%) |
| GLD | GLD131019C00135000 | OCT 13 135 Call | 0.44 | -0.13 (-23.50%) |
683 | -5,948 (-89.70%) |
77,455 | -342 (-0.40%) |
| AIG | AIG140118C00050000 | JAN 14 50 Call | 2.01 | -0.24 (-10.50%) |
1,333 | +751 (+129.00%) |
77,284 | +321 (+0.40%) |
| KO | KO140118P00037500 | JAN 14 37.5 Put | 1.35 | +0.22 (+19.50%) |
99 | -63 (-38.90%) |
76,720 | +21 0.00% |
| DELL | DELL140118C00015000 | JAN 14 15 Call | 0.01 | 0.00 0.00% |
29 | +29 0.00% |
74,215 | 0 0.00% |
| GM | GM140118C00040000 | JAN 14 40 Call | 0.79 | -0.13 (-13.70%) |
661 | -517 (-43.90%) |
74,013 | +1,012 (+1.40%) |
| FXI | FXI131019P00035000 | OCT 13 35 Put | 0.19 | +0.08 (+72.70%) |
2,759 | -2,255 (-45.00%) |
72,061 | -265 (-0.40%) |
| WFT | WFT140118C00020000 | JAN 14 20 Call | 0.10 | +0.01 (+11.10%) |
58 | +58 0.00% |
69,090 | 0 0.00% |
| AAPL | AAPL140118C00500000 | JAN 14 500 Call | 19.65 | -1.80 (-8.40%) |
2,708 | +342 (+14.50%) |
68,379 | -66 (-0.10%) |
| BX | BX150117C00030000 | JAN 15 30 Call | 1.11 | -0.04 (-3.10%) |
29 | +28 (+2800.00%) |
65,846 | -19 0.00% |
| IYR | IYR131019P00060000 | OCT 13 60 Put | 0.18 | +0.05 (+38.50%) |
399 | -1,146 (-74.20%) |
63,817 | +673 (+1.10%) |
| EWZ | EWZ131019C00050000 | OCT 13 50 Call | 0.34 | -0.01 (-2.90%) |
15,772 | +15,547 (+6909.80%) |
63,038 | -148 (-0.20%) |
| T | T140118C00035000 | JAN 14 35 Call | 0.56 | -0.03 (-5.10%) |
347 | -209 (-37.60%) |
61,278 | +230 (+0.40%) |
| QCOM | QCOM140118C00072500 | JAN 14 72.5 Call | 1.35 | -0.01 (-0.70%) |
317 | +210 (+196.30%) |
61,137 | +16 0.00% |
| CMCSA | CMCSA150117C00050000 | JAN 15 50 Call | 2.60 | +0.21 (+8.80%) |
119 | +3 (+2.60%) |
60,995 | 0 0.00% |
| USO | USO140118P00034000 | JAN 14 34 Put | 0.80 | +0.01 (+0.60%) |
55 | +37 (+205.60%) |
60,595 | +10 0.00% |
| QQQ | QQQ131116C00080000 | NOV 13 80 Call | 1.19 | -0.01 (-0.40%) |
2,665 | +950 (+55.40%) |
60,542 | +413 (+0.70%) |
| DAR | DAR140118P00017500 | JAN 14 17.5 Put | 0.22 | -0.05 (-18.20%) |
23 | +23 0.00% |
60,512 | 0 0.00% |