| Ticker | Option Synbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| MA | MA130518C00580000 | MAY 13 580 Call | 5.30 | +5.08 (+2309.10%) |
+1,094 | +1,094 (+471.60%) |
768 | -57 (-6.90%) |
| MPC | MPC130518C00080000 | MAY 13 80 Call | 3.10 | +2.85 (+1140.00%) |
+240 | +240 (+177.80%) |
1,250 | -2 (-0.20%) |
| TSO | TSO130518C00060000 | MAY 13 60 Call | 2.38 | +2.13 (+852.00%) |
+943 | +943 (+16.90%) |
23,635 | -4,590 (-16.30%) |
| CSC | CSC130518C00043000 | MAY 13 43 Call | 1.65 | +1.45 (+725.00%) |
-197 | -197 (-87.60%) |
127 | +109 (+605.60%) |
| CBS | CBS130518C00050000 | MAY 13 50 Call | 1.60 | +1.40 (+700.00%) |
-41 | -41 (-48.80%) |
1,462 | +23 (+1.60%) |
| ERX | ERX130518C00070000 | MAY 13 70 Call | 2.35 | +2.05 (+683.30%) |
+11 | +11 (+10.70%) |
288 | +25 (+9.50%) |
| SCTY | SCTY130518C00035000 | MAY 13 35 Call | 10.30 | +8.95 (+663.00%) |
+24 | +24 (+2.10%) |
2,278 | +31 (+1.40%) |
| CBI | CBI130518C00060000 | MAY 13 60 Call | 1.85 | +1.60 (+640.00%) |
-559 | -559 (-35.60%) |
2,290 | -33 (-1.40%) |
| IBM | IBM130518C00205000 | MAY 13 205 Call | 3.60 | +3.10 (+620.00%) |
-1,561 | -1,561 (-25.60%) |
4,934 | -399 (-7.50%) |
| FAS | FAS130518C00068330 | MAY 13 68.33 Call | 1.76 | +1.51 (+604.00%) |
+629 | +629 (+32.50%) |
2,673 | +175 (+7.00%) |
| PANW | PANW130518C00055000 | MAY 13 55 Call | 1.70 | +1.45 (+580.00%) |
+702 | +702 (+216.00%) |
1,314 | -25 (-1.90%) |
| APC | APC140118C00125000 | JAN 14 125 Call | 4.80 | +4.09 (+576.10%) |
+1,419 | +1,419 (+178.30%) |
4,856 | +759 (+18.50%) |
| V | V130518C00180000 | MAY 13 180 Call | 4.70 | +4.00 (+571.40%) |
+490 | +490 (+79.40%) |
2,562 | -119 (-4.40%) |
| JPM | JPM130518C00051000 | MAY 13 51 Call | 1.33 | +1.12 (+533.30%) |
+113 | +113 (+7.70%) |
1,864 | -24 (-1.30%) |
| BLK | BLK130518C00290000 | MAY 13 290 Call | 1.25 | +1.05 (+525.00%) |
+95 | +95 (+121.80%) |
136 | -15 (-9.90%) |
| DB | DB130518C00047000 | MAY 13 47 Call | 1.50 | +1.25 (+500.00%) |
-34 | -34 (-48.60%) |
1,046 | +43 (+4.30%) |
| ADT | ADT130518C00042000 | MAY 13 42 Call | 1.50 | +1.25 (+500.00%) |
-9 | -9 (-30.00%) |
626 | -2 (-0.30%) |
| CLR | CLR130518C00085000 | MAY 13 85 Call | 1.80 | +1.50 (+500.00%) |
+209 | +209 (+387.00%) |
1,326 | -36 (-2.60%) |
| GWW | GWW130518C00260000 | MAY 13 260 Call | 3.60 | +3.00 (+500.00%) |
-17 | -17 (-43.60%) |
136 | -23 (-14.50%) |
| HAL | HAL130518C00044000 | MAY 13 44 Call | 1.25 | +1.04 (+495.20%) |
-440 | -440 (-46.70%) |
1,657 | -124 (-7.00%) |
| GS | GS130518C00155000 | MAY 13 155 Call | 3.35 | +2.78 (+487.70%) |
-990 | -990 (-22.80%) |
4,719 | -1,190 (-20.10%) |
| HFC | HFC130518C00048000 | MAY 13 48 Call | 1.45 | +1.20 (+480.00%) |
+842 | +842 (+779.60%) |
1,399 | +7 (+0.50%) |
| WNR | WNR130518C00031000 | MAY 13 31 Call | 1.45 | +1.20 (+480.00%) |
-76 | -76 (-44.40%) |
1,251 | -8 (-0.60%) |
| DGI | DGI130518C00027500 | MAY 13 27.5 Call | 1.15 | +0.95 (+475.00%) |
+164 | +164 (+2733.30%) |
2,096 | -6 (-0.30%) |
| UTX | UTX130518C00095000 | MAY 13 95 Call | 2.43 | +1.99 (+452.30%) |
+197 | +197 (+75.50%) |
1,753 | +52 (+3.10%) |
| VSAT | VSAT130622C00070000 | JUN 13 70 Call | 4.40 | +3.60 (+450.00%) |
+3 | +3 (+5.30%) |
57 | +57 +0.00% |
| ROK | ROK130518C00090000 | MAY 13 90 Call | 1.05 | +0.85 (+425.00%) |
-297 | -297 (-91.70%) |
471 | -212 (-31.00%) |
| XLE | XLE130518C00081000 | MAY 13 81 Call | 1.23 | +0.99 (+412.50%) |
-1,126 | -1,126 (-71.50%) |
2,889 | -107 (-3.60%) |
| NAV | NAV130518C00036000 | MAY 13 36 Call | 2.30 | +1.85 (+411.10%) |
+72 | +72 (+900.00%) |
436 | -5 (-1.10%) |
| IIJI | IIJI130518C00017500 | MAY 13 17.5 Call | 1.00 | +0.80 (+400.00%) |
+1 | +1 (+2.10%) |
59 | +38 (+181.00%) |
| GME | GME130518C00038000 | MAY 13 38 Call | 1.82 | +1.45 (+391.90%) |
+32 | +32 (+266.70%) |
900 | +0 +0.00% |
| ETR | ETR130518C00070000 | MAY 13 70 Call | 1.20 | +0.95 (+380.00%) |
+63 | +63 (+3150.00%) |
676 | -2 (-0.30%) |
| UPRO | UPRO130518C00140000 | MAY 13 140 Call | 1.20 | +0.95 (+380.00%) |
+81 | +81 (+900.00%) |
105 | +9 (+9.40%) |
| OPEN | OPEN130518C00062500 | MAY 13 62.5 Call | 1.65 | +1.30 (+371.40%) |
+116 | +116 (+156.80%) |
1,281 | -10 (-0.80%) |
| PCP | PCP130518C00210000 | MAY 13 210 Call | 3.30 | +2.60 (+371.40%) |
+181 | +181 (+118.30%) |
339 | +125 (+58.40%) |
| MELI | MELI130518C00120000 | MAY 13 120 Call | 5.60 | +4.40 (+366.70%) |
+55 | +55 (+119.60%) |
446 | -21 (-4.50%) |
| PCAR | PCAR130518C00052500 | MAY 13 52.5 Call | 2.10 | +1.65 (+366.70%) |
+12 | +12 (+240.00%) |
257 | +2 (+0.80%) |
| GM | GM130518C00032500 | MAY 13 32.5 Call | 0.93 | +0.73 (+365.00%) |
-1,562 | -1,562 (-29.50%) |
5,902 | +3,807 (+181.70%) |
| MR | MR130518C00040000 | MAY 13 40 Call | 1.85 | +1.45 (+362.50%) |
+59 | +59 +0.00% |
182 | +0 +0.00% |
| TBT | TBT130518C00064000 | MAY 13 64 Call | 1.33 | +1.04 (+358.60%) |
-653 | -653 (-30.70%) |
2,851 | +267 (+10.30%) |
| PXD | PXD130518C00140000 | MAY 13 140 Call | 2.50 | +1.95 (+354.50%) |
+609 | +609 (+1740.00%) |
1,423 | -2 (-0.10%) |
| QLIK | QLIK130518C00029000 | MAY 13 29 Call | 1.80 | +1.40 (+350.00%) |
-650 | -650 (-39.30%) |
3,257 | -312 (-8.70%) |
| XOP | XOP130518C00060000 | MAY 13 60 Call | 1.30 | +1.01 (+348.30%) |
+286 | +286 (+204.30%) |
2,465 | -33 (-1.30%) |
| DUST | DUST130518C00110000 | MAY 13 110 Call | 9.10 | +7.05 (+343.90%) |
+225 | +225 (+155.20%) |
183 | +72 (+64.90%) |
| VLO | VLO130518C00039500 | MAY 13 39.5 Call | 1.72 | +1.33 (+341.00%) |
+48 | +48 (+16.60%) |
384 | -78 (-16.90%) |
| AMZN | AMZN130518C00265000 | MAY 13 265 Call | 5.15 | +3.98 (+340.20%) |
+571 | +571 (+22.40%) |
3,543 | +222 (+6.70%) |
| NOC | NOC130622C00082500 | JUN 13 82.5 Call | 1.10 | +0.85 (+340.00%) |
+691 | +691 (+401.70%) |
234 | +151 (+181.90%) |
| TMV | TMV130518C00055000 | MAY 13 55 Call | 1.10 | +0.85 (+340.00%) |
+78 | +78 (+251.60%) |
501 | +5 (+1.00%) |
| MSFT | MSFT130518C00034000 | MAY 13 34 Call | 0.88 | +0.68 (+340.00%) |
+6,391 | +6,391 (+137.80%) |
21,904 | -555 (-2.50%) |
| SPY | SPY130518C00166000 | MAY 13 166 Call | 0.88 | +0.68 (+340.00%) |
+7,011 | +7,011 (+6.40%) |
83,059 | -288 (-0.30%) |