| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| BAC | BAC140118C00012000 | JAN 14 12 Call | 2.12 | +0.07 (+3.20%) |
12,442 | +6,056 (+94.80%) |
384,096 | -7,413 (-1.90%) |
| SLV | SLV140118C00040000 | JAN 14 40 Call | 0.09 | +0.00 +0.00% |
99 | +67 (+209.40%) |
328,060 | -18 -0.00% |
| SPY | SPY130622P00155000 | JUN 13 155 Put | 0.29 | -0.02 (-6.50%) |
6,501 | -66,543 (-91.10%) |
276,036 | +18,776 (+7.30%) |
| XLF | XLF130622P00017000 | JUN 13 17 Put | 0.03 | +0.00 +0.00% |
1,179 | -1,390 (-54.10%) |
215,538 | +1,596 (+0.70%) |
| EEM | EEM130622C00046000 | JUN 13 46 Call | 0.10 | -0.01 (-9.50%) |
102 | -5,325 (-98.10%) |
187,068 | +6,451 (+3.60%) |
| F | F140118C00015000 | JAN 14 15 Call | 1.18 | -0.02 (-1.70%) |
1,722 | -2,679 (-60.90%) |
181,330 | +925 (+0.50%) |
| DELL | DELL130817C00014000 | AUG 13 14 Call | 0.10 | -0.02 (-13.60%) |
1,020 | -1,409 (-58.00%) |
158,994 | +734 (+0.50%) |
| EFA | EFA130720P00060000 | JUL 13 60 Put | 0.67 | -0.14 (-17.30%) |
3,524 | +3,367 (+2144.60%) |
147,135 | -779 (-0.50%) |
| WMB | WMB140118C00040000 | JAN 14 40 Call | 1.88 | +0.23 (+13.90%) |
79 | +37 (+88.10%) |
141,397 | +10 +0.00% |
| IWM | IWM130622P00090000 | JUN 13 90 Put | 0.20 | -0.03 (-13.00%) |
10,942 | +1,220 (+12.50%) |
138,922 | +1,435 (+1.00%) |
| DOW | DOW140118C00040000 | JAN 14 40 Call | 0.99 | -0.07 (-6.60%) |
81 | -514 (-86.40%) |
133,210 | +388 (+0.30%) |
| MSFT | MSFT140118C00040000 | JAN 14 40 Call | 0.55 | +0.04 (+7.90%) |
853 | +107 (+14.30%) |
132,625 | +584 (+0.40%) |
| GDX | GDX130622P00027000 | JUN 13 27 Put | 0.90 | -0.77 (-46.20%) |
1,848 | -1,220 (-39.80%) |
128,860 | -5,181 (-3.90%) |
| FB | FB140118P00025000 | JAN 14 25 Put | 2.53 | +0.21 (+9.10%) |
580 | +449 (+342.70%) |
118,193 | -6 -0.00% |
| TLT | TLT130622P00117000 | JUN 13 117 Put | 2.05 | +0.05 (+2.50%) |
1,672 | -2,969 (-64.00%) |
117,776 | +150 (+0.10%) |
| EMC | EMC140118P00020000 | JAN 14 20 Put | 0.53 | +0.01 (+1.90%) |
23 | +20 (+666.70%) |
111,677 | +1 +0.00% |
| BX | BX150117C00030000 | JAN 15 30 Call | 1.25 | +0.05 (+4.10%) |
1,011 | +827 (+449.50%) |
110,567 | +109 (+0.10%) |
| WFC | WFC140118P00030000 | JAN 14 30 Put | 0.43 | +0.02 (+4.90%) |
522 | +295 (+130.00%) |
108,358 | +224 (+0.20%) |
| INTC | INTC140118P00018000 | JAN 14 18 Put | 0.29 | +0.01 (+1.80%) |
48 | -226 (-82.50%) |
107,890 | -229 (-0.20%) |
| YHOO | YHOO140118C00030000 | JAN 14 30 Call | 1.36 | +0.08 (+6.30%) |
773 | +171 (+28.40%) |
107,786 | +535 (+0.50%) |
| QQQ | QQQ130622C00075000 | JUN 13 75 Call | 0.70 | -0.07 (-8.50%) |
14,340 | -11,499 (-44.50%) |
102,637 | -1,244 (-1.20%) |
| SHLD | SHLD150117C00060000 | JAN 15 60 Call | 11.40 | +0.27 (+2.50%) |
2,728 | +2,028 (+289.70%) |
97,692 | +700 (+0.70%) |
| C | C140118C00050000 | JAN 14 50 Call | 5.30 | +0.17 (+3.40%) |
1,075 | -571 (-34.70%) |
97,025 | -298 (-0.30%) |
| JPM | JPM140118C00050000 | JAN 14 50 Call | 4.55 | +0.05 (+1.10%) |
2,397 | +345 (+16.80%) |
94,931 | -681 (-0.70%) |
| CSCO | CSCO140118C00022000 | JAN 14 22 Call | 2.72 | -0.17 (-5.70%) |
879 | -19,649 (-95.70%) |
93,639 | +23,118 (+32.80%) |
| VXX | VXX130622P00018000 | JUN 13 18 Put | 1.10 | -0.06 (-5.20%) |
5,232 | -580 (-10.00%) |
93,325 | +4,672 (+5.30%) |
| GE | GE140118P00020000 | JAN 14 20 Put | 0.53 | -0.03 (-5.40%) |
256 | +238 (+1322.20%) |
93,232 | +0 +0.00% |
| KO | KO140118P00037500 | JAN 14 37.5 Put | 0.88 | +0.08 (+10.80%) |
56 | -65 (-53.70%) |
93,091 | +178 (+0.20%) |
| AMTD | AMTD130817C00023000 | AUG 13 23 Call | 0.90 | -0.15 (-14.30%) |
598 | +356 (+147.10%) |
88,608 | -171 (-0.20%) |
| XLK | XLK130622C00032000 | JUN 13 32 Call | 0.56 | -0.02 (-4.30%) |
16,500 | +11,023 (+201.30%) |
87,664 | +2,090 (+2.40%) |
| MDLZ | MDLZ130622P00028000 | JUN 13 28 Put | 0.39 | +0.12 (+42.60%) |
21,119 | -3,447 (-14.00%) |
85,276 | +22,077 (+34.90%) |
| PG | PG130622P00075000 | JUN 13 75 Put | 0.44 | +0.03 (+7.30%) |
2,397 | -9,757 (-80.30%) |
84,217 | +7,701 (+10.10%) |
| NWSA | NWSA140118C00035000 | JAN 14 35 Call | 1.80 | -0.05 (-2.70%) |
12 | +12 +0.00% |
83,536 | +0 +0.00% |
| XLU | XLU130622P00040000 | JUN 13 40 Put | 0.59 | +0.05 (+9.30%) |
631 | +357 (+130.30%) |
82,940 | +35 +0.00% |
| FXI | FXI140118P00032000 | JAN 14 32 Put | 0.88 | -0.07 (-7.90%) |
31 | +31 +0.00% |
79,184 | +0 +0.00% |
| ABX | ABX140118C00030000 | JAN 14 30 Call | 0.43 | +0.14 (+45.80%) |
505 | +24 (+5.00%) |
78,345 | -380 (-0.50%) |
| CHK | CHK140118P00015000 | JAN 14 15 Put | 0.59 | -0.07 (-10.60%) |
201 | -500 (-71.30%) |
78,154 | +312 (+0.40%) |
| GLD | GLD140118C00200000 | JAN 14 200 Call | 0.18 | +0.01 (+2.90%) |
35 | -24 (-40.70%) |
77,463 | -947 (-1.20%) |
| MS | MS140118P00017000 | JAN 14 17 Put | 0.38 | +0.03 (+7.00%) |
1,804 | +1,804 +0.00% |
76,929 | +0 +0.00% |
| GLW | GLW140118C00017000 | JAN 14 17 Call | 0.91 | +0.09 (+11.00%) |
500 | +47 (+10.40%) |
76,023 | -152 (-0.20%) |
| VOD | VOD131019C00030000 | OCT 13 30 Call | 1.55 | -0.05 (-3.10%) |
265 | -331 (-55.50%) |
75,004 | -339 (-0.40%) |
| EWZ | EWZ130622P00056000 | JUN 13 56 Put | 1.71 | -0.33 (-16.00%) |
63 | +22 (+53.70%) |
74,687 | +40 (+0.10%) |
| CL | CL130622P00055000 | JUN 13 55 Put | 0.25 | -0.04 (-12.30%) |
3,063 | -7,610 (-71.30%) |
72,308 | +9,972 (+16.00%) |
| GM | GM140118C00035000 | JAN 14 35 Call | 2.46 | +0.12 (+4.90%) |
435 | +218 (+100.50%) |
71,663 | +47 (+0.10%) |
| XRT | XRT130622P00072000 | JUN 13 72 Put | 0.35 | -0.06 (-14.80%) |
58 | -68,306 (-99.90%) |
70,024 | +68,279 (+3912.80%) |
| XLV | XLV130622P00046000 | JUN 13 46 Put | 0.18 | +0.01 (+6.10%) |
6,990 | +6,340 (+975.40%) |
69,413 | -58 (-0.10%) |
| AAPL | AAPL130622C00500000 | JUN 13 500 Call | 1.10 | +0.27 (+33.50%) |
3,143 | +1,831 (+139.60%) |
67,898 | +404 (+0.60%) |
| WFT | WFT140118C00020000 | JAN 14 20 Call | 0.32 | +0.00 +0.00% |
31 | +10 (+47.60%) |
64,979 | +0 +0.00% |
| IP | IP130720C00045000 | JUL 13 45 Call | 3.38 | -0.53 (-13.50%) |
18 | +2 (+12.50%) |
64,730 | -6 -0.00% |
| MBI | MBI130817C00016000 | AUG 13 16 Call | 1.09 | -0.03 (-3.10%) |
2,042 | +1,875 (+1122.80%) |
62,762 | +43 (+0.10%) |
| PFE | PFE140118C00027000 | JAN 14 27 Call | 2.53 | -0.23 (-8.30%) |
70 | -20 (-22.20%) |
60,303 | +14 +0.00% |
| XOM | XOM130720P00085000 | JUL 13 85 Put | 0.45 | -0.09 (-16.00%) |
385 | +173 (+81.60%) |
58,415 | +58 (+0.10%) |
| USO | USO140118P00034000 | JAN 14 34 Put | 2.38 | -0.12 (-4.80%) |
24 | +24 +0.00% |
55,290 | +0 +0.00% |
| COP | COP130817P00057500 | AUG 13 57.5 Put | 0.64 | -0.13 (-16.30%) |
254 | +210 (+477.30%) |
54,907 | -25 -0.00% |
| XLP | XLP150117C00045000 | JAN 15 45 Call | 0.85 | -0.10 (-11.10%) |
30 | -132 (-81.50%) |
52,230 | +35 (+0.10%) |
| EXC | EXC140118C00035000 | JAN 14 35 Call | 1.65 | -0.15 (-8.30%) |
65 | -91 (-58.30%) |
51,379 | +152 (+0.30%) |
| HAL | HAL140118P00040000 | JAN 14 40 Put | 2.01 | -0.12 (-5.40%) |
105 | +43 (+69.40%) |
51,117 | -45 (-0.10%) |
| USB | USB140118C00037000 | JAN 14 37 Call | 0.97 | +0.18 (+23.60%) |
124 | -2,531 (-95.30%) |
48,596 | +1,013 (+2.10%) |
| IYR | IYR130622P00072000 | JUN 13 72 Put | 0.23 | -0.04 (-15.10%) |
2,049 | +1,023 (+99.70%) |
47,617 | +39 (+0.10%) |
| NE | NE130921C00045000 | SEP 13 45 Call | 1.84 | +0.50 (+37.50%) |
164 | +88 (+115.80%) |
47,387 | -48 (-0.10%) |
| KMB | KMB130622P00095000 | JUN 13 95 Put | 0.65 | +0.12 (+23.80%) |
98 | -5,710 (-98.30%) |
46,945 | +5,005 (+11.90%) |
| T | T140118C00035000 | JAN 14 35 Call | 2.87 | -0.18 (-6.10%) |
280 | +278 (+13900.00%) |
46,928 | -1 -0.00% |
| CWH | CWH130720C00025000 | JUL 13 25 Call | 0.25 | -0.03 (-9.10%) |
135 | +124 (+1127.30%) |
46,457 | +11 +0.00% |
| LNG | LNG130622C00030000 | JUN 13 30 Call | 1.42 | -0.16 (-10.20%) |
15,723 | +15,393 (+4664.50%) |
45,915 | +103 (+0.20%) |
| LCC | LCC130921C00015000 | SEP 13 15 Call | 3.72 | -0.38 (-9.10%) |
27 | -2,892 (-99.10%) |
45,777 | +2,614 (+6.10%) |
| TSO | TSO130622C00060000 | JUN 13 60 Call | 5.83 | +1.78 (+43.80%) |
5,722 | -20,987 (-78.60%) |
45,742 | +718 (+1.60%) |
| XLI | XLI130622C00043000 | JUN 13 43 Call | 1.54 | +0.11 (+7.70%) |
178 | -1,343 (-88.30%) |
45,576 | -27 (-0.10%) |
| AIG | AIG140118C00040000 | JAN 14 40 Call | 7.05 | -0.25 (-3.40%) |
5,382 | +2,979 (+124.00%) |
45,073 | -1,021 (-2.20%) |
| NTAP | NTAP130622P00032000 | JUN 13 32 Put | 0.25 | +0.03 (+11.10%) |
70 | +51 (+268.40%) |
44,783 | -3 -0.00% |
| GCI | GCI130720C00023000 | JUL 13 23 Call | 0.80 | +0.03 (+3.20%) |
48 | +48 +0.00% |
44,561 | +0 +0.00% |
| ORCL | ORCL130622C00035000 | JUN 13 35 Call | 0.82 | -0.08 (-8.40%) |
7,403 | +4,535 (+158.10%) |
44,164 | +1,015 (+2.40%) |
| HPQ | HPQ140118P00015000 | JAN 14 15 Put | 0.51 | +0.01 (+1.00%) |
13 | +0 +0.00% |
44,136 | -12 -0.00% |
| SNE | SNE140118P00013000 | JAN 14 13 Put | 0.25 | -0.05 (-16.70%) |
610 | +610 +0.00% |
43,293 | +0 +0.00% |
| JCP | JCP150117P00010000 | JAN 15 10 Put | 1.38 | -0.10 (-6.80%) |
11 | -33 (-75.00%) |
42,224 | +18 +0.00% |
| CBS | CBS130622C00050000 | JUN 13 50 Call | 2.15 | -0.45 (-17.30%) |
61 | -953 (-94.00%) |
41,672 | -59 (-0.10%) |
| ACAD | ACAD150117C00015000 | JAN 15 15 Call | 3.85 | +0.60 (+18.50%) |
143 | +143 +0.00% |
41,496 | +0 +0.00% |
| FCX | FCX140118P00025000 | JAN 14 25 Put | 1.00 | -0.12 (-10.80%) |
545 | +458 (+526.40%) |
41,382 | -32 (-0.10%) |
| DISH | DISH140118C00044000 | JAN 14 44 Call | 2.35 | -0.38 (-13.80%) |
4,686 | +4,595 (+5049.50%) |
41,344 | +77 (+0.20%) |
| VZ | VZ140118C00050000 | JAN 14 50 Call | 4.07 | -0.43 (-9.40%) |
101 | +62 (+159.00%) |
40,924 | +7 +0.00% |
| BP | BP130720C00045000 | JUL 13 45 Call | 0.38 | +0.04 (+13.60%) |
517 | -2,675 (-83.80%) |
40,827 | +2,545 (+6.60%) |
| XLE | XLE140118C00090000 | JAN 14 90 Call | 1.91 | +0.32 (+20.60%) |
1,082 | +1,062 (+5310.00%) |
40,451 | +8 +0.00% |
| BBRY | BBRY140118P00010000 | JAN 14 10 Put | 0.80 | -0.07 (-8.00%) |
213 | +204 (+2266.70%) |
40,005 | -5 -0.00% |
| APC | APC130817C00095000 | AUG 13 95 Call | 3.53 | +1.38 (+64.00%) |
92 | -310 (-77.10%) |
39,560 | -29 (-0.10%) |
| OKE | OKE131019C00052500 | OCT 13 52.5 Call | 1.40 | -0.03 (-1.80%) |
19 | -108 (-85.00%) |
39,455 | -22 (-0.10%) |
| DIA | DIA130622C00149000 | JUN 13 149 Call | 4.72 | -0.05 (-1.00%) |
158 | +113 (+251.10%) |
39,050 | -1 -0.00% |
| VALE | VALE140118P00018000 | JAN 14 18 Put | 2.97 | -0.29 (-8.80%) |
20 | +17 (+566.70%) |
38,755 | -3 -0.00% |
| MET | MET140118C00045000 | JAN 14 45 Call | 2.68 | +0.02 (+0.90%) |
54 | -4 (-6.90%) |
38,363 | -22 (-0.10%) |
| NLY | NLY140118C00017000 | JAN 14 17 Call | 0.12 | +0.00 +0.00% |
11 | +3 (+37.50%) |
38,155 | +6 +0.00% |
| FTK | FTK130921P00012500 | SEP 13 12.5 Put | 0.23 | +0.00 +0.00% |
101 | +101 +0.00% |
38,033 | +0 +0.00% |
| XHB | XHB130622P00027000 | JUN 13 27 Put | 0.05 | +0.01 (+25.00%) |
25 | +9 (+56.30%) |
37,472 | +0 +0.00% |
| LIFE | LIFE140118C00075000 | JAN 14 75 Call | 0.85 | +0.00 +0.00% |
4,450 | +4,278 (+2487.20%) |
37,371 | +122 (+0.30%) |
| WAG | WAG140118C00050000 | JAN 14 50 Call | 3.55 | +0.15 (+4.40%) |
491 | +491 +0.00% |
37,257 | +0 +0.00% |
| QCOM | QCOM130720C00070000 | JUL 13 70 Call | 0.49 | -0.16 (-24.60%) |
2,168 | +1,106 (+104.10%) |
36,988 | -5,290 (-12.50%) |
| UPL | UPL130622P00025000 | JUN 13 25 Put | 1.95 | -0.65 (-25.00%) |
41 | +1 (+2.50%) |
36,976 | +0 +0.00% |
| AVP | AVP130720C00024000 | JUL 13 24 Call | 1.00 | +0.05 (+5.30%) |
137 | +135 (+6750.00%) |
36,120 | +2 +0.00% |
| AMAT | AMAT140118C00015000 | JAN 14 15 Call | 1.02 | -0.02 (-1.40%) |
88 | -595 (-87.10%) |
36,077 | -273 (-0.80%) |
| CMCSA | CMCSA140118P00035000 | JAN 14 35 Put | 0.99 | +0.15 (+18.00%) |
19 | +19 +0.00% |
35,421 | +0 +0.00% |
| HUN | HUN130622C00019000 | JUN 13 19 Call | 1.45 | +0.05 (+3.60%) |
3,556 | +3,110 (+697.30%) |
35,245 | +4 +0.00% |
| KMI | KMI130622C00040000 | JUN 13 40 Call | 1.46 | +0.44 (+42.40%) |
1,438 | -552 (-27.70%) |
34,859 | +355 (+1.00%) |
| PBI | PBI130720C00017000 | JUL 13 17 Call | 0.13 | +0.00 +0.00% |
160 | +160 +0.00% |
33,723 | +0 +0.00% |