| Ticker | Option Synbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| VRX | VRX130622C00090000 | JUN 13 90 Call | 1.90 | +1.65 (+660.00%) |
+2,200 | +2,200 (+55000.00%) |
411 | +4 (+1.00%) |
| PG | PG130622C00080000 | JUN 13 80 Call | 2.54 | +1.84 (+262.90%) |
+1,263 | +1,263 (+153.50%) |
19,233 | +582 (+3.10%) |
| JIVE | JIVE130622C00017500 | JUN 13 17.5 Call | 0.70 | +0.50 (+250.00%) |
+1,528 | +1,528 (+2350.80%) |
710 | -1 (-0.10%) |
| VXX | VXX130720C00032000 | JUL 13 32 Call | 1.03 | +0.68 (+194.30%) |
-47 | -47 (-72.30%) |
1,144 | +54 (+5.00%) |
| BLOX | BLOX131019C00030000 | OCT 13 30 Call | 1.50 | +0.75 (+100.00%) |
+14 | +14 +0.00% |
417 | +0 +0.00% |
| ISRG | ISRG130622C00540000 | JUN 13 540 Call | 3.00 | +1.45 (+93.50%) |
+25 | +25 (+833.30%) |
109 | +1 (+0.90%) |
| HCLP | HCLP130720C00020000 | JUL 13 20 Call | 0.85 | +0.40 (+88.90%) |
+30 | +30 +0.00% |
232 | +0 +0.00% |
| OMC | OMC130720C00065000 | JUL 13 65 Call | 1.30 | +0.60 (+85.70%) |
+51 | +51 (+170.00%) |
624 | +27 (+4.50%) |
| TCBI | TCBI130622C00045000 | JUN 13 45 Call | 0.55 | +0.25 (+83.30%) |
+20 | +20 +0.00% |
125 | +0 +0.00% |
| HTSI | HTSI130622C00044500 | JUN 13 44.5 Call | 3.10 | +1.40 (+82.40%) |
+36 | +36 (+1800.00%) |
290 | +0 +0.00% |
| FXY | FXY130622C00101000 | JUN 13 101 Call | 0.45 | +0.20 (+80.00%) |
+99 | +99 (+9900.00%) |
6,884 | +0 +0.00% |
| PSA | PSA130622C00165000 | JUN 13 165 Call | 1.25 | +0.55 (+78.60%) |
+3 | +3 (+10.70%) |
975 | +14 (+1.50%) |
| TMO | TMO130622C00090000 | JUN 13 90 Call | 0.80 | +0.35 (+77.80%) |
-5,059 | -5,059 (-98.20%) |
3,919 | -3,011 (-43.40%) |
| GSK | GSK131116C00060000 | NOV 13 60 Call | 0.35 | +0.15 (+75.00%) |
+21 | +21 +0.00% |
176 | +0 +0.00% |
| SHPG | SHPG130720C00105000 | JUL 13 105 Call | 1.65 | +0.70 (+73.70%) |
+176 | +176 +0.00% |
169 | +0 +0.00% |
| ALNY | ALNY130720C00030000 | JUL 13 30 Call | 2.65 | +1.10 (+71.00%) |
-83 | -83 (-38.40%) |
1,448 | +206 (+16.60%) |
| MUR | MUR130622C00065000 | JUN 13 65 Call | 0.85 | +0.35 (+70.00%) |
+2,292 | +2,292 +0.00% |
377 | +0 +0.00% |
| CVA | CVA130921C00022500 | SEP 13 22.5 Call | 0.50 | +0.20 (+66.70%) |
-440 | -440 (-76.50%) |
2,528 | +575 (+29.40%) |
| ORIG | ORIG130622C00017500 | JUN 13 17.5 Call | 0.90 | +0.35 (+63.60%) |
+105 | +105 (+700.00%) |
278 | +0 +0.00% |
| SLXP | SLXP130622C00065000 | JUN 13 65 Call | 0.65 | +0.25 (+62.50%) |
-14 | -14 (-56.00%) |
75 | +6 (+8.70%) |
| BIDU | BIDU130622C00110000 | JUN 13 110 Call | 0.50 | +0.19 (+61.30%) |
+505 | +505 (+363.30%) |
3,517 | -5 (-0.10%) |
| WMT | WMT130622C00077500 | JUN 13 77.5 Call | 1.01 | +0.38 (+60.30%) |
+24 | +24 (+1.70%) |
17,653 | +613 (+3.60%) |
| CVS | CVS130622C00060000 | JUN 13 60 Call | 0.72 | +0.27 (+60.00%) |
-354 | -354 (-40.90%) |
3,875 | -239 (-5.80%) |
| SCI | SCI130921C00017500 | SEP 13 17.5 Call | 1.20 | +0.45 (+60.00%) |
+11 | +11 +0.00% |
81 | +0 +0.00% |
| MIC | MIC130622C00060000 | JUN 13 60 Call | 0.40 | +0.15 (+60.00%) |
-998 | -998 (-97.70%) |
2,309 | +21 (+0.90%) |
| WCG | WCG130622C00060000 | JUN 13 60 Call | 0.40 | +0.15 (+60.00%) |
+38 | +38 (+271.40%) |
1,859 | -6 (-0.30%) |
| XLP | XLP130622C00042000 | JUN 13 42 Call | 0.38 | +0.14 (+58.30%) |
-168 | -168 (-16.50%) |
27,184 | +440 (+1.60%) |
| SYT | SYT130622C00080000 | JUN 13 80 Call | 1.80 | +0.65 (+56.50%) |
+214 | +214 (+1070.00%) |
136 | -5 (-3.50%) |
| COST | COST130622C00120000 | JUN 13 120 Call | 0.50 | +0.18 (+56.30%) |
+288 | +288 (+378.90%) |
475 | +48 (+11.20%) |
| IOC | IOC130622C00145000 | JUN 13 145 Call | 0.39 | +0.14 (+56.00%) |
+106 | +106 +0.00% |
125 | +0 +0.00% |
| TSLA | TSLA130720C00135000 | JUL 13 135 Call | 2.40 | +0.85 (+54.80%) |
+221 | +221 (+206.50%) |
405 | +44 (+12.20%) |
| UNXL | UNXL130622C00032000 | JUN 13 32 Call | 0.85 | +0.30 (+54.50%) |
-85 | -85 (-75.90%) |
356 | +29 (+8.90%) |
| TGT | TGT130622C00070000 | JUN 13 70 Call | 1.10 | +0.38 (+52.80%) |
-709 | -709 (-73.50%) |
3,553 | -123 (-3.30%) |
| FXP | FXP130622C00021000 | JUN 13 21 Call | 0.68 | +0.23 (+51.10%) |
-81 | -81 (-87.10%) |
346 | +65 (+23.10%) |
| VRA | VRA130720C00030000 | JUL 13 30 Call | 0.30 | +0.10 (+50.00%) |
-20 | -20 (-50.00%) |
68 | +40 (+142.90%) |
| APO | APO130622C00025000 | JUN 13 25 Call | 1.20 | +0.40 (+50.00%) |
-55 | -55 (-41.00%) |
3,884 | +32 (+0.80%) |
| HP | HP130622C00067500 | JUN 13 67.5 Call | 0.60 | +0.20 (+50.00%) |
+226 | +226 (+664.70%) |
1,227 | +7 (+0.60%) |
| AIRM | AIRM130622C00040000 | JUN 13 40 Call | 0.75 | +0.25 (+50.00%) |
+84 | +84 (+494.10%) |
53 | +7 (+15.20%) |
| ADES | ADES130720C00035000 | JUL 13 35 Call | 2.85 | +0.95 (+50.00%) |
+126 | +126 +0.00% |
70 | +0 +0.00% |
| UAN | UAN130622C00025000 | JUN 13 25 Call | 0.45 | +0.15 (+50.00%) |
-91 | -91 (-60.70%) |
874 | +117 (+15.50%) |
| LAMR | LAMR130720C00055000 | JUL 13 55 Call | 0.45 | +0.15 (+50.00%) |
+350 | +350 (+1400.00%) |
2,980 | +3 (+0.10%) |
| SLW | SLW150117C00045000 | JAN 15 45 Call | 1.45 | +0.48 (+49.50%) |
+9 | +9 (+81.80%) |
660 | +1 (+0.20%) |
| SHW | SHW130622C00195000 | JUN 13 195 Call | 1.85 | +0.60 (+48.00%) |
+339 | +339 (+6780.00%) |
1,357 | -3 (-0.20%) |
| INCY | INCY130622C00022500 | JUN 13 22.5 Call | 1.40 | +0.45 (+47.40%) |
-578 | -578 (-94.60%) |
734 | -402 (-35.40%) |
| NOV | NOV130622C00072500 | JUN 13 72.5 Call | 0.72 | +0.23 (+46.90%) |
-122 | -122 (-37.10%) |
5,030 | +34 (+0.70%) |
| NBIX | NBIX130622C00013000 | JUN 13 13 Call | 0.80 | +0.25 (+45.50%) |
+12 | +12 (+48.00%) |
69 | +25 (+56.80%) |
| HHC | HHC130720C00105000 | JUL 13 105 Call | 2.90 | +0.90 (+45.00%) |
+9 | +9 (+225.00%) |
85 | +1 (+1.20%) |
| NLSN | NLSN130622C00035000 | JUN 13 35 Call | 0.65 | +0.20 (+44.40%) |
+51 | +51 +0.00% |
549 | +0 +0.00% |
| SPY | SPY150117C00235000 | JAN 15 235 Call | 0.49 | +0.15 (+44.10%) |
+37 | +37 +0.00% |
84 | +0 +0.00% |
| OPTR | OPTR130622C00017500 | JUN 13 17.5 Call | 0.50 | +0.15 (+42.90%) |
+69 | +69 +0.00% |
6,215 | +0 +0.00% |