| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| UNXL | UNXL130518P00035000 | MAY 13 35 Put | 8.10 | +7.90 (+3950.00%) |
211 | +87 (+70.20%) |
974 | +46 (+5.00%) |
| ARUN | ARUN130518P00016000 | MAY 13 16 Put | 2.95 | +2.70 (+1080.00%) |
1,072 | -2,852 (-72.70%) |
4,729 | +3,640 (+334.30%) |
| GOLD | GOLD130518P00072500 | MAY 13 72.5 Put | 1.15 | +0.95 (+475.00%) |
262 | +257 (+5140.00%) |
304 | +0 +0.00% |
| YOKU | YOKU130518P00021000 | MAY 13 21 Put | 2.10 | +1.70 (+425.00%) |
159 | -238 (-59.90%) |
617 | -107 (-14.80%) |
| APC | APC150117P00042500 | JAN 15 42.5 Put | 5.00 | +4.01 (+405.10%) |
11 | +11 +0.00% |
87 | +0 +0.00% |
| CMG | CMG130622P00285000 | JUN 13 285 Put | 1.50 | +1.20 (+400.00%) |
65 | +63 (+3150.00%) |
921 | -1 (-0.10%) |
| TLT | TLT130518P00118000 | MAY 13 118 Put | 0.97 | +0.77 (+385.00%) |
1,028 | -728 (-41.50%) |
3,205 | +535 (+20.00%) |
| FAZ | FAZ130518P00033000 | MAY 13 33 Put | 1.22 | +0.96 (+369.20%) |
87 | -74 (-46.00%) |
190 | -36 (-15.90%) |
| GLD | GLD130518P00132500 | MAY 13 132.5 Put | 1.72 | +1.33 (+341.00%) |
4,019 | +2,854 (+245.00%) |
1,829 | +355 (+24.10%) |
| FNV | FNV130518P00040000 | MAY 13 40 Put | 1.25 | +0.95 (+316.70%) |
100 | +40 (+66.70%) |
401 | +0 +0.00% |
| GG | GG130518P00027000 | MAY 13 27 Put | 1.19 | +0.87 (+271.90%) |
402 | -27 (-6.30%) |
1,072 | -246 (-18.70%) |
| GDX | GDX130518P00027500 | MAY 13 27.5 Put | 1.14 | +0.83 (+267.70%) |
684 | -1,075 (-61.10%) |
3,393 | +314 (+10.20%) |
| SLW | SLW130518P00022500 | MAY 13 22.5 Put | 0.76 | +0.55 (+261.90%) |
115 | -491 (-81.00%) |
824 | -2 (-0.20%) |
| DE | DE130518P00090000 | MAY 13 90 Put | 3.10 | +2.24 (+260.50%) |
494 | -550 (-52.70%) |
3,448 | -137 (-3.80%) |
| DEO | DEO130518P00125000 | MAY 13 125 Put | 2.00 | +1.40 (+233.30%) |
127 | +127 +0.00% |
930 | +0 +0.00% |
| NEM | NEM130518P00031500 | MAY 13 31.5 Put | 1.01 | +0.70 (+225.80%) |
376 | -2,216 (-85.50%) |
2,325 | -637 (-21.50%) |
| CTRX | CTRX130518P00052500 | MAY 13 52.5 Put | 1.60 | +1.10 (+220.00%) |
84 | +61 (+265.20%) |
271 | -15 (-5.20%) |
| TZA | TZA130518P00031500 | MAY 13 31.5 Put | 0.73 | +0.50 (+217.40%) |
507 | -72 (-12.40%) |
1,258 | -40 (-3.10%) |
| THC | THC130518P00047000 | MAY 13 47 Put | 1.25 | +0.85 (+212.50%) |
35 | +29 (+483.30%) |
209 | +6 (+3.00%) |
| FXC | FXC130518P00098000 | MAY 13 98 Put | 1.50 | +1.00 (+200.00%) |
182 | +2 (+1.10%) |
479 | -180 (-27.30%) |
| THOR | THOR130518P00033000 | MAY 13 33 Put | 0.55 | +0.35 (+175.00%) |
11 | -1 (-8.30%) |
63 | +6 (+10.50%) |
| AEM | AEM130518P00030000 | MAY 13 30 Put | 2.12 | +1.34 (+171.80%) |
602 | +567 (+1620.00%) |
1,160 | -3 (-0.30%) |
| AGQ | AGQ130518P00023000 | MAY 13 23 Put | 0.95 | +0.60 (+171.40%) |
308 | +257 (+503.90%) |
678 | -21 (-3.00%) |
| SLV | SLV130518P00022000 | MAY 13 22 Put | 0.62 | +0.39 (+169.60%) |
3,175 | -87 (-2.70%) |
11,385 | -875 (-7.10%) |
| FXY | FXY130518P00096000 | MAY 13 96 Put | 1.20 | +0.75 (+166.70%) |
538 | -305 (-36.20%) |
3,266 | +108 (+3.40%) |
| RGLD | RGLD130518P00050000 | MAY 13 50 Put | 1.30 | +0.80 (+160.00%) |
239 | +12 (+5.30%) |
1,525 | -51 (-3.20%) |
| SQQQ | SQQQ130518P00027000 | MAY 13 27 Put | 1.15 | +0.70 (+155.60%) |
109 | +93 (+581.30%) |
472 | -16 (-3.30%) |
| ABX | ABX130518P00019500 | MAY 13 19.5 Put | 0.98 | +0.59 (+151.30%) |
593 | -629 (-51.50%) |
1,259 | -324 (-20.50%) |
| SDS | SDS130518P00039500 | MAY 13 39.5 Put | 1.13 | +0.68 (+151.10%) |
455 | +22 (+5.10%) |
903 | +4 (+0.40%) |
| CHKR | CHKR130622P00015000 | JUN 13 15 Put | 0.50 | +0.30 (+150.00%) |
68 | +38 (+126.70%) |
273 | -30 (-9.90%) |
| MA | MA140118P00300000 | JAN 14 300 Put | 2.34 | +1.38 (+143.80%) |
11 | +9 (+450.00%) |
394 | +0 +0.00% |
| EW | EW130518P00067500 | MAY 13 67.5 Put | 0.60 | +0.35 (+140.00%) |
158 | -79 (-33.30%) |
218 | +138 (+172.50%) |
| ADSK | ADSK130518P00039000 | MAY 13 39 Put | 1.98 | +1.13 (+132.90%) |
236 | -349 (-59.70%) |
647 | +195 (+43.10%) |
| NTAP | NTAP130518P00038500 | MAY 13 38.5 Put | 0.70 | +0.38 (+118.70%) |
964 | +17 (+1.80%) |
549 | +549 +0.00% |
| MRK | MRK130518P00046500 | MAY 13 46.5 Put | 0.55 | +0.28 (+103.70%) |
309 | -997 (-76.30%) |
846 | -41 (-4.60%) |
| GOOG | GOOG150117P00340000 | JAN 15 340 Put | 4.90 | +2.45 (+100.00%) |
26 | +26 +0.00% |
80 | +0 +0.00% |
| SCO | SCO130518P00037000 | MAY 13 37 Put | 0.40 | +0.20 (+100.00%) |
32 | +22 (+220.00%) |
368 | +10 (+2.80%) |
| CP | CP130622P00105000 | JUN 13 105 Put | 0.50 | +0.25 (+100.00%) |
20 | +20 +0.00% |
484 | +0 +0.00% |
| PTM | PTM130518P00017000 | MAY 13 17 Put | 0.70 | +0.35 (+100.00%) |
15 | +15 +0.00% |
65 | +0 +0.00% |
| VXX | VXX130518P00018500 | MAY 13 18.5 Put | 0.49 | +0.24 (+96.00%) |
21,853 | +15,068 (+222.10%) |
13,638 | +1,748 (+14.70%) |
| CDE | CDE130518P00014000 | MAY 13 14 Put | 0.95 | +0.45 (+90.00%) |
21 | +4 (+23.50%) |
273 | -13 (-4.50%) |
| FBC | FBC130518P00015000 | MAY 13 15 Put | 1.70 | +0.80 (+88.90%) |
32 | +22 (+220.00%) |
88 | +0 +0.00% |
| ABT | ABT130518P00037000 | MAY 13 37 Put | 0.49 | +0.23 (+88.50%) |
151 | +96 (+174.50%) |
1,367 | -23 (-1.70%) |
| FXB | FXB130518P00152000 | MAY 13 152 Put | 2.40 | +1.10 (+84.60%) |
304 | +304 +0.00% |
361 | +0 +0.00% |
| PFE | PFE130518P00029500 | MAY 13 29.5 Put | 0.55 | +0.25 (+83.30%) |
208 | +29 (+16.20%) |
653 | -72 (-9.90%) |
| QID | QID130518P00023000 | MAY 13 23 Put | 0.92 | +0.41 (+80.40%) |
44 | -9 (-17.00%) |
1,124 | +53 (+4.90%) |
| CYH | CYH130518P00045000 | MAY 13 45 Put | 0.45 | +0.20 (+80.00%) |
17 | +17 +0.00% |
519 | +0 +0.00% |
| FXA | FXA130518P00099000 | MAY 13 99 Put | 1.80 | +0.80 (+80.00%) |
155 | +55 (+55.00%) |
244 | +75 (+44.40%) |
| FXE | FXE130518P00128000 | MAY 13 128 Put | 0.91 | +0.39 (+75.00%) |
1,506 | +639 (+73.70%) |
2,195 | -310 (-12.40%) |
| SPXU | SPXU130518P00024000 | MAY 13 24 Put | 1.60 | +0.65 (+68.40%) |
76 | +26 (+52.00%) |
294 | -48 (-14.00%) |