| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| PFE | PFE130720P00035000 | JUL 13 35 Put | 6.05 | +0.30 (+5.20%) |
384,064 | -229,698 (-37.40%) |
2,074,483 | +435,850 (+26.60%) |
| BAC | BAC140118C00015000 | JAN 14 15 Call | 0.46 | -0.04 (-8.10%) |
1,813 | -1,166 (-39.10%) |
386,468 | +599 (+0.20%) |
| XLF | XLF130817P00019000 | AUG 13 19 Put | 0.38 | +0.05 (+17.20%) |
838 | +442 (+111.60%) |
322,062 | +181 (+0.10%) |
| SPY | SPY130622P00155000 | JUN 13 155 Put | 0.03 | -0.01 (-25.00%) |
4,723 | -400 (-7.80%) |
282,520 | -641 (-0.20%) |
| EEM | EEM130720P00040500 | JUL 13 40.5 Put | 2.55 | +0.86 (+50.40%) |
248 | -17 (-6.40%) |
254,858 | +345 (+0.10%) |
| VWO | VWO130720P00040000 | JUL 13 40 Put | 1.83 | +0.72 (+65.90%) |
50 | -10 (-16.70%) |
191,014 | +52 +0.00% |
| ZTS | ZTS130720C00040000 | JUL 13 40 Call | 0.08 | +0.00 +0.00% |
33,223 | +4,142 (+14.20%) |
179,367 | +14,582 (+8.80%) |
| F | F140118C00015000 | JAN 14 15 Call | 1.36 | -0.22 (-13.70%) |
288 | -198 (-40.70%) |
177,956 | -114 (-0.10%) |
| DELL | DELL130817C00014000 | AUG 13 14 Call | 0.07 | -0.01 (-7.10%) |
285 | -14,747 (-98.10%) |
171,382 | +1,208 (+0.70%) |
| GG | GG140118C00080000 | JAN 14 80 Call | 0.02 | +0.00 +0.00% |
100 | +100 +0.00% |
158,415 | +0 +0.00% |
| YHOO | YHOO140118C00030000 | JAN 14 30 Call | 1.21 | -0.14 (-10.40%) |
1,841 | -5 (-0.30%) |
151,708 | -843 (-0.60%) |
| VXX | VXX130622P00018000 | JUN 13 18 Put | 0.02 | +0.00 +0.00% |
18,029 | +11,600 (+180.40%) |
145,834 | +12,856 (+9.70%) |
| WMB | WMB140118C00040000 | JAN 14 40 Call | 0.53 | -0.11 (-17.30%) |
238 | +193 (+428.90%) |
145,809 | -84,982 (-36.80%) |
| IWM | IWM130720P00092000 | JUL 13 92 Put | 0.63 | +0.10 (+20.20%) |
6,355 | -7,865 (-55.30%) |
137,578 | -3,274 (-2.30%) |
| EFA | EFA130817P00058000 | AUG 13 58 Put | 1.37 | +0.33 (+31.30%) |
252,204 | +252,202 (+12610100.00%) |
137,336 | -52 -0.00% |
| TLT | TLT130720P00112000 | JUL 13 112 Put | 1.93 | +0.33 (+20.60%) |
1,281 | +776 (+153.70%) |
136,292 | +207 (+0.20%) |
| XOM | XOM130720P00085000 | JUL 13 85 Put | 0.44 | +0.03 (+7.30%) |
1,909 | +881 (+85.70%) |
135,403 | +1,028 (+0.80%) |
| DOW | DOW140118C00040000 | JAN 14 40 Call | 0.56 | -0.09 (-14.50%) |
14 | +14 +0.00% |
134,166 | +0 +0.00% |
| GDX | GDX130622P00027000 | JUN 13 27 Put | 0.66 | +0.33 (+98.50%) |
3,898 | -354 (-8.30%) |
132,041 | +405 (+0.30%) |
| FB | FB140118P00025000 | JAN 14 25 Put | 3.02 | -0.06 (-1.80%) |
149 | +100 (+204.10%) |
122,023 | -8 -0.00% |
| MSFT | MSFT140118C00040000 | JAN 14 40 Call | 0.49 | -0.08 (-14.80%) |
227 | +108 (+90.80%) |
120,679 | -42 -0.00% |
| C | C140118C00050000 | JAN 14 50 Call | 3.98 | -0.30 (-7.00%) |
897 | +679 (+311.50%) |
110,157 | +158 (+0.10%) |
| WFC | WFC140118P00030000 | JAN 14 30 Put | 0.45 | +0.01 (+1.10%) |
25 | -29 (-53.70%) |
108,741 | +0 +0.00% |
| CSCO | CSCO140118C00022000 | JAN 14 22 Call | 3.33 | -0.13 (-3.60%) |
77 | -420 (-84.50%) |
107,938 | -328 (-0.30%) |
| INTC | INTC140118P00018000 | JAN 14 18 Put | 0.25 | +0.02 (+6.40%) |
112 | +78 (+229.40%) |
105,565 | -24 -0.00% |
| PG | PG150117C00065000 | JAN 15 65 Call | 14.15 | -1.10 (-7.20%) |
20 | +20 +0.00% |
101,484 | +0 +0.00% |
| SHLD | SHLD150117C00060000 | JAN 15 60 Call | 5.88 | -0.13 (-2.10%) |
101 | +101 +0.00% |
97,000 | +0 +0.00% |
| MU | MU150117C00015000 | JAN 15 15 Call | 2.55 | +0.08 (+3.00%) |
309 | -29,291 (-99.00%) |
96,997 | +26,394 (+37.40%) |
| AMTD | AMTD140118C00026500 | JAN 14 26.5 Call | 0.90 | -0.10 (-10.00%) |
23,350 | +23,350 +0.00% |
95,863 | +0 +0.00% |
| JPM | JPM140118C00050000 | JAN 14 50 Call | 5.50 | -0.43 (-7.20%) |
404 | +120 (+42.30%) |
94,809 | +247 (+0.30%) |
| KO | KO140118P00037500 | JAN 14 37.5 Put | 1.29 | +0.11 (+9.30%) |
189 | +181 (+2262.50%) |
94,332 | +0 +0.00% |
| GE | GE140118P00020000 | JAN 14 20 Put | 0.47 | +0.04 (+9.30%) |
163 | -346 (-68.00%) |
92,944 | -369 (-0.40%) |
| BX | BX150117C00030000 | JAN 15 30 Call | 0.86 | -0.08 (-8.00%) |
15,800 | +15,774 (+60669.20%) |
92,104 | +26 +0.00% |
| QQQ | QQQ130622C00075000 | JUN 13 75 Call | 0.02 | -0.03 (-60.00%) |
11,629 | -8,718 (-42.80%) |
90,703 | -7,407 (-7.50%) |
| MRK | MRK131019C00045000 | OCT 13 45 Call | 3.53 | -0.20 (-5.40%) |
121 | -120,943 (-99.90%) |
88,614 | +60,697 (+217.40%) |
| EMC | EMC140118P00025000 | JAN 14 25 Put | 2.09 | +0.07 (+3.50%) |
41 | +38 (+1266.70%) |
83,331 | +3 +0.00% |
| ABX | ABX150117C00025000 | JAN 15 25 Call | 1.86 | -0.35 (-15.90%) |
757 | +651 (+614.20%) |
82,308 | +2 +0.00% |
| VOD | VOD131019C00030000 | OCT 13 30 Call | 0.78 | -0.30 (-27.90%) |
4,832 | +4,407 (+1036.90%) |
81,216 | -18,437 (-18.50%) |
| AAPL | AAPL130622C00500000 | JUN 13 500 Call | 0.01 | +0.00 +0.00% |
231 | +37 (+19.10%) |
81,102 | -90 (-0.10%) |
| FXI | FXI140118P00032000 | JAN 14 32 Put | 2.13 | +0.38 (+21.40%) |
14 | -6 (-30.00%) |
79,820 | +20 +0.00% |
| GLW | GLW140118C00017000 | JAN 14 17 Call | 0.48 | -0.07 (-12.70%) |
15 | -25 (-62.50%) |
76,227 | +40 (+0.10%) |
| XLK | XLK130622C00032000 | JUN 13 32 Call | 0.03 | -0.12 (-79.30%) |
10,992 | +8,538 (+347.90%) |
76,027 | -1,016 (-1.30%) |
| GM | GM140118C00035000 | JAN 14 35 Call | 2.46 | -0.15 (-5.60%) |
221 | -95 (-30.10%) |
74,291 | -18 -0.00% |
| XRT | XRT130622C00081000 | JUN 13 81 Call | 0.02 | -0.02 (-50.00%) |
110 | -4,893 (-97.80%) |
74,290 | +5,000 (+7.20%) |
| NLY | NLY150117P00008000 | JAN 15 8 Put | 0.60 | +0.04 (+8.10%) |
254 | -311 (-55.00%) |
71,551 | +551 (+0.80%) |
| MGM | MGM140118P00012000 | JAN 14 12 Put | 0.54 | +0.00 +0.00% |
209 | +129 (+161.30%) |
69,084 | +11 +0.00% |
| SLV | SLV140118C00030000 | JAN 14 30 Call | 0.18 | -0.01 (-2.80%) |
51 | -976 (-95.00%) |
64,796 | +337 (+0.50%) |
| IYR | IYR130622C00070000 | JUN 13 70 Call | 0.01 | -0.08 (-88.20%) |
5,042 | -8,435 (-62.60%) |
63,346 | +1,574 (+2.50%) |
| XLV | XLV130622P00046000 | JUN 13 46 Put | 0.02 | +0.00 +0.00% |
35 | +34 (+3400.00%) |
60,181 | -1 -0.00% |
| ELN | ELN140118C00012000 | JAN 14 12 Call | 2.38 | +0.20 (+9.20%) |
10,121 | +10,120 (+1012000.00%) |
58,647 | -3 -0.00% |