| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| SPY | SPY130518P00155000 | MAY 13 155 Put | 0.78 | +0.31 (+64.90%) |
49,010 | +17,054 (+53.40%) |
518,235 | -2,370 (-0.50%) |
| XLF | XLF130622P00018000 | JUN 13 18 Put | 0.29 | +0.06 (+23.90%) |
1,743 | -13,549 (-88.60%) |
247,891 | +8,022 (+3.30%) |
| IWM | IWM130518P00090000 | MAY 13 90 Put | 0.93 | +0.53 (+134.20%) |
26,405 | +14,458 (+121.00%) |
214,146 | +669 (+0.30%) |
| FXI | FXI130518P00035000 | MAY 13 35 Put | 0.13 | +0.05 (+73.30%) |
557 | -1,935 (-77.60%) |
211,194 | +135 (+0.10%) |
| EEM | EEM130720P00040500 | JUL 13 40.5 Put | 0.73 | +0.19 (+36.80%) |
99 | -35 (-26.10%) |
196,513 | +2 +0.00% |
| F | F140118C00015000 | JAN 14 15 Call | 0.51 | -0.07 (-11.40%) |
218 | -3,815 (-94.60%) |
169,517 | +2,458 (+1.50%) |
| DELL | DELL130817C00014000 | AUG 13 14 Call | 0.09 | -0.01 (-10.50%) |
117 | -1,854 (-94.10%) |
153,540 | -441 (-0.30%) |
| WMB | WMB140118C00040000 | JAN 14 40 Call | 1.97 | -0.19 (-8.60%) |
339 | +317 (+1440.90%) |
140,563 | +20 +0.00% |
| MSFT | MSFT140118C00040000 | JAN 14 40 Call | 0.29 | -0.02 (-7.90%) |
884 | -39 (-4.20%) |
136,103 | -253 (-0.20%) |
| EFA | EFA130720P00058000 | JUL 13 58 Put | 0.92 | +0.10 (+12.30%) |
3,539 | +3,530 (+39222.20%) |
131,611 | +0 +0.00% |
| YHOO | YHOO140118C00020000 | JAN 14 20 Call | 5.07 | -0.33 (-6.00%) |
14 | -97 (-87.40%) |
120,023 | -22 -0.00% |
| HNZ | HNZ130622C00075000 | JUN 13 75 Call | 0.03 | -0.05 (-66.70%) |
210 | -567 (-73.00%) |
113,516 | -25 -0.00% |
| FB | FB140118P00025000 | JAN 14 25 Put | 2.05 | +0.13 (+6.50%) |
1,047 | -7,495 (-87.70%) |
111,519 | +7,456 (+7.20%) |
| QQQ | QQQ130518C00071000 | MAY 13 71 Call | 0.51 | -0.19 (-27.90%) |
8,121 | -820 (-9.20%) |
109,564 | +1,394 (+1.30%) |
| INTC | INTC140118P00018000 | JAN 14 18 Put | 0.33 | -0.01 (-3.00%) |
1,133 | -907 (-44.50%) |
108,781 | -2,008 (-1.80%) |
| WFC | WFC140118P00030000 | JAN 14 30 Put | 0.69 | +0.06 (+9.50%) |
24 | -26 (-52.00%) |
104,285 | -10 -0.00% |
| VXX | VXX140118P00010000 | JAN 14 10 Put | 0.37 | -0.03 (-7.50%) |
20 | -31 (-60.80%) |
100,666 | +51 (+0.10%) |
| JPM | JPM140118C00050000 | JAN 14 50 Call | 2.22 | -0.41 (-15.60%) |
143 | -75 (-34.40%) |
96,536 | -23 -0.00% |
| SHLD | SHLD150117C00060000 | JAN 15 60 Call | 6.43 | -0.70 (-9.80%) |
63 | +61 (+3050.00%) |
96,457 | -1 -0.00% |
| C | C140118C00050000 | JAN 14 50 Call | 2.42 | -0.31 (-11.40%) |
768 | +605 (+371.20%) |
96,418 | +47 +0.00% |
| GE | GE140118P00020000 | JAN 14 20 Put | 0.86 | +0.04 (+4.20%) |
441 | +325 (+280.20%) |
93,457 | +30 +0.00% |
| AMTD | AMTD130817C00023000 | AUG 13 23 Call | 0.15 | -0.02 (-14.30%) |
1,598 | +1,598 +0.00% |
89,969 | +0 +0.00% |
| NWSA | NWSA140118C00035000 | JAN 14 35 Call | 1.23 | +0.05 (+4.30%) |
887 | +887 +0.00% |
82,998 | +0 +0.00% |
| CHK | CHK140118P00015000 | JAN 14 15 Put | 0.81 | +0.04 (+5.20%) |
36 | -290 (-89.00%) |
77,653 | -26 -0.00% |
| CSCO | CSCO130518C00022000 | MAY 13 22 Call | 0.11 | -0.10 (-48.80%) |
3,227 | +1,123 (+53.40%) |
77,537 | -4,802 (-5.80%) |
| ABX | ABX140118C00030000 | JAN 14 30 Call | 0.45 | -0.04 (-8.20%) |
156 | -1,653 (-91.40%) |
77,342 | +934 (+1.20%) |
| GLD | GLD140118C00200000 | JAN 14 200 Call | 0.33 | -0.02 (-5.70%) |
690 | +386 (+127.00%) |
77,096 | +0 +0.00% |
| EWZ | EWZ130622P00056000 | JUN 13 56 Put | 2.36 | +0.44 (+22.90%) |
297 | +261 (+725.00%) |
74,557 | -22 -0.00% |
| MS | MS140118P00015000 | JAN 14 15 Put | 0.38 | +0.04 (+10.30%) |
559 | +559 +0.00% |
74,336 | -1,000 (-1.30%) |
| EMC | EMC140118C00035000 | JAN 14 35 Call | 0.05 | +0.00 (+12.50%) |
31 | +31 +0.00% |
73,491 | +0 +0.00% |
| GLW | GLW130817C00014000 | AUG 13 14 Call | 0.87 | -0.10 (-10.40%) |
59 | -482 (-89.10%) |
72,582 | +129 (+0.20%) |
| GM | GM140118C00030000 | JAN 14 30 Call | 2.91 | -0.34 (-10.60%) |
225 | +66 (+41.50%) |
69,979 | +103 (+0.10%) |
| XLV | XLV130622P00046000 | JUN 13 46 Put | 0.73 | +0.14 (+23.70%) |
234 | -11,801 (-98.10%) |
68,955 | +10,964 (+18.90%) |
| NLY | NLY150117P00008000 | JAN 15 8 Put | 0.37 | -0.02 (-5.10%) |
100 | -100 (-50.00%) |
67,754 | +100 (+0.10%) |
| XLU | XLU130622P00040000 | JUN 13 40 Put | 0.48 | +0.10 (+26.70%) |
25,789 | +19,457 (+307.30%) |
64,275 | +3,451 (+5.70%) |
| VOD | VOD130720C00030000 | JUL 13 30 Call | 1.40 | -0.05 (-3.40%) |
117 | -403 (-77.50%) |
64,011 | +19 +0.00% |
| AMLP | AMLP130518P00017000 | MAY 13 17 Put | 0.18 | +0.02 (+16.70%) |
184 | +119 (+183.10%) |
63,211 | +29 +0.00% |
| XLP | XLP130518P00040000 | MAY 13 40 Put | 0.18 | +0.01 (+6.10%) |
205 | -15,640 (-98.70%) |
62,974 | +4,443 (+7.60%) |
| IP | IP130720C00045000 | JUL 13 45 Call | 2.79 | -0.67 (-19.30%) |
4,244 | +4,244 +0.00% |
61,138 | +0 +0.00% |
| AAPL | AAPL140118C00600000 | JAN 14 600 Call | 3.97 | -0.22 (-5.40%) |
436 | -2,377 (-84.50%) |
60,633 | +376 (+0.60%) |
| XOP | XOP130622P00052000 | JUN 13 52 Put | 1.02 | +0.28 (+37.80%) |
41,452 | +41,352 (+41352.00%) |
60,528 | +0 +0.00% |
| PFE | PFE140118C00027000 | JAN 14 27 Call | 2.59 | -0.08 (-3.00%) |
2,096 | +1,580 (+306.20%) |
59,827 | -197 (-0.30%) |
| PG | PG130518P00072500 | MAY 13 72.5 Put | 0.15 | -0.05 (-25.00%) |
3,617 | +3,248 (+880.20%) |
58,591 | -20 -0.00% |
| FCX | FCX130518C00035000 | MAY 13 35 Call | 0.06 | +0.01 (+22.20%) |
227 | +122 (+116.20%) |
58,027 | -15 -0.00% |
| AIG | AIG130817C00045000 | AUG 13 45 Call | 0.89 | -0.03 (-3.30%) |
5,635 | +837 (+17.40%) |
56,679 | +5,212 (+10.10%) |
| EWW | EWW130622P00073000 | JUN 13 73 Put | 3.05 | +0.70 (+29.80%) |
17 | +12 (+240.00%) |
55,535 | +5 +0.00% |
| SLV | SLV140118C00030000 | JAN 14 30 Call | 0.37 | -0.06 (-14.00%) |
707 | +66 (+10.30%) |
54,991 | -148 (-0.30%) |
| MPEL | MPEL130518C00024000 | MAY 13 24 Call | 1.00 | -0.27 (-21.60%) |
6,870 | +3,890 (+130.50%) |
53,321 | -1,708 (-3.10%) |
| FTK | FTK130921P00012500 | SEP 13 12.5 Put | 0.55 | +0.05 (+10.00%) |
435 | -7,161 (-94.30%) |
52,533 | +7,517 (+16.70%) |
| COP | COP130817P00057500 | AUG 13 57.5 Put | 1.71 | +0.20 (+13.30%) |
32 | -19 (-37.30%) |
52,385 | -5 -0.00% |