| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| GLD | GLD130518C00132000 | MAY 13 132 Call | 0.01 | -2.42 (-99.60%) |
10,005 | +9,691 (+3086.30%) |
1,539 | -25 (-1.60%) |
| DE | DE130518C00087500 | MAY 13 87.5 Call | 0.01 | -2.00 (-99.50%) |
3,299 | +3,131 (+1863.70%) |
3,434 | -116 (-3.30%) |
| SINA | SINA130518C00060000 | MAY 13 60 Call | 0.01 | -1.71 (-99.40%) |
6,301 | +2,660 (+73.10%) |
9,036 | +1,323 (+17.20%) |
| UNXL | UNXL130518C00030000 | MAY 13 30 Call | 0.05 | -6.95 (-99.30%) |
2,271 | +1,980 (+680.40%) |
1,245 | -226 (-15.40%) |
| AAPL | AAPL130518C00435000 | MAY 13 435 Call | 0.02 | -2.67 (-99.30%) |
62,644 | +18,678 (+42.50%) |
10,056 | +2,368 (+30.80%) |
| TLT | TLT130518C00117500 | MAY 13 117.5 Call | 0.01 | -1.17 (-99.20%) |
984 | +892 (+969.60%) |
718 | +23 (+3.30%) |
| FAZ | FAZ130518C00032000 | MAY 13 32 Call | 0.01 | -1.17 (-99.20%) |
2,099 | +1,737 (+479.80%) |
244 | +175 (+253.60%) |
| ADSK | ADSK130518C00038000 | MAY 13 38 Call | 0.02 | -2.31 (-99.10%) |
136 | +101 (+288.60%) |
451 | +7 (+1.60%) |
| NFLX | NFLX130518C00240000 | MAY 13 240 Call | 0.01 | -1.14 (-99.10%) |
9,505 | +4,607 (+94.10%) |
3,064 | -137 (-4.30%) |
| GDX | GDX130518C00026500 | MAY 13 26.5 Call | 0.01 | -1.07 (-99.10%) |
487 | +378 (+346.80%) |
385 | +25 (+6.90%) |
| JCP | JCP130518C00018500 | MAY 13 18.5 Call | 0.01 | -0.97 (-99.00%) |
4,715 | +1,105 (+30.60%) |
4,767 | +1,870 (+64.50%) |
| TZA | TZA130518C00031000 | MAY 13 31 Call | 0.01 | -0.94 (-98.90%) |
2,338 | +1,565 (+202.50%) |
754 | -257 (-25.40%) |
| GG | GG130518C00026000 | MAY 13 26 Call | 0.01 | -0.93 (-98.90%) |
281 | -822 (-74.50%) |
176 | +136 (+340.00%) |
| SDS | SDS130518C00038500 | MAY 13 38.5 Call | 0.01 | -0.78 (-98.70%) |
7,193 | +4,320 (+150.40%) |
5,154 | +1,900 (+58.40%) |
| SLW | SLW130518C00022000 | MAY 13 22 Call | 0.01 | -0.67 (-98.50%) |
989 | +415 (+72.30%) |
1,141 | +104 (+10.00%) |
| GMCR | GMCR130518C00080000 | MAY 13 80 Call | 0.01 | -0.62 (-98.40%) |
3,059 | +1,382 (+82.40%) |
4,276 | -94 (-2.20%) |
| TSLA | TSLA130518C00092500 | MAY 13 92.5 Call | 0.05 | -2.60 (-98.10%) |
8,010 | +3,090 (+62.80%) |
2,173 | +697 (+47.20%) |
| JWN | JWN130518C00062500 | MAY 13 62.5 Call | 0.01 | -0.52 (-98.10%) |
166 | -1,189 (-87.70%) |
1,783 | +358 (+25.10%) |
| NEM | NEM130518C00031000 | MAY 13 31 Call | 0.01 | -0.51 (-98.10%) |
652 | +334 (+105.00%) |
736 | +60 (+8.90%) |
| GOOG | GOOG130518C00910000 | MAY 13 910 Call | 0.05 | -2.25 (-97.80%) |
14,771 | +5,419 (+57.90%) |
3,469 | +134 (+4.00%) |
| GOLD | GOLD130518C00072500 | MAY 13 72.5 Call | 0.05 | -1.85 (-97.40%) |
74 | +61 (+469.20%) |
171 | -2 (-1.20%) |
| SLV | SLV130518C00021500 | MAY 13 21.5 Call | 0.02 | -0.50 (-96.20%) |
2,820 | +915 (+48.00%) |
1,522 | +563 (+58.70%) |
| ARUN | ARUN130518C00017000 | MAY 13 17 Call | 0.05 | -1.25 (-96.20%) |
22 | -679 (-96.90%) |
1,567 | +595 (+61.20%) |
| AMAT | AMAT150117C00022000 | JAN 15 22 Call | 0.19 | -4.41 (-95.90%) |
110 | +110 +0.00% |
1,138 | +0 +0.00% |
| YOKU | YOKU130518C00020000 | MAY 13 20 Call | 0.05 | -1.15 (-95.80%) |
262 | -33 (-11.20%) |
1,569 | -42 (-2.60%) |
| CELG | CELG130518C00125000 | MAY 13 125 Call | 0.03 | -0.65 (-95.60%) |
2,726 | -3,387 (-55.40%) |
3,185 | +1,106 (+53.20%) |
| ERY | ERY130518C00029000 | MAY 13 29 Call | 0.05 | -1.00 (-95.20%) |
30 | +10 (+50.00%) |
60 | +17 (+39.50%) |
| BIIB | BIIB130518C00230000 | MAY 13 230 Call | 0.05 | -0.95 (-95.00%) |
109 | -405 (-78.80%) |
736 | -67 (-8.30%) |
| FXY | FXY130518C00095000 | MAY 13 95 Call | 0.05 | -0.80 (-94.10%) |
165 | -365 (-68.90%) |
376 | -176 (-31.90%) |
| STO | STO130518C00022500 | MAY 13 22.5 Call | 0.05 | -0.75 (-93.80%) |
68 | -896 (-92.90%) |
74 | -43 (-36.80%) |
| SQQQ | SQQQ130518C00026000 | MAY 13 26 Call | 0.05 | -0.75 (-93.80%) |
76 | +47 (+162.10%) |
264 | +5 (+1.90%) |
| RGLD | RGLD130518C00050000 | MAY 13 50 Call | 0.05 | -0.70 (-93.30%) |
20 | -98 (-83.10%) |
210 | +22 (+11.70%) |
| SCO | SCO130518C00037000 | MAY 13 37 Call | 0.05 | -0.70 (-93.30%) |
74 | +58 (+362.50%) |
108 | +16 (+17.40%) |
| FXC | FXC130518C00097000 | MAY 13 97 Call | 0.05 | -0.65 (-92.90%) |
36 | +36 +0.00% |
54 | +0 +0.00% |
| SHLD | SHLD130518C00057500 | MAY 13 57.5 Call | 0.06 | -0.76 (-92.70%) |
1,101 | -169 (-13.30%) |
2,581 | -621 (-19.40%) |
| NTAP | NTAP130518C00038000 | MAY 13 38 Call | 0.05 | -0.61 (-92.40%) |
1,038 | -702 (-40.30%) |
10,469 | -892 (-7.90%) |
| AGQ | AGQ130518C00023000 | MAY 13 23 Call | 0.05 | -0.55 (-91.70%) |
269 | -316 (-54.00%) |
628 | +337 (+115.80%) |
| RAX | RAX130518C00040000 | MAY 13 40 Call | 0.05 | -0.50 (-90.90%) |
441 | +147 (+50.00%) |
2,520 | -46 (-1.80%) |
| ABX | ABX130518C00018500 | MAY 13 18.5 Call | 0.09 | -0.72 (-88.90%) |
571 | -279 (-32.80%) |
233 | +233 +0.00% |
| ISRG | ISRG130518C00485000 | MAY 13 485 Call | 0.10 | -0.80 (-88.90%) |
137 | +43 (+45.70%) |
105 | +26 (+32.90%) |
| PCLN | PCLN130518C00815000 | MAY 13 815 Call | 0.10 | -0.75 (-88.20%) |
2,702 | +1,767 (+189.00%) |
770 | -33 (-4.10%) |
| EEQ | EEQ130518C00030000 | MAY 13 30 Call | 0.65 | -4.35 (-87.00%) |
15 | +15 +0.00% |
53 | +0 +0.00% |
| VXX | VXX130720C00034000 | JUL 13 34 Call | 0.26 | -1.58 (-85.90%) |
67 | +67 +0.00% |
251 | +0 +0.00% |
| INFI | INFI130518C00025000 | MAY 13 25 Call | 0.10 | -0.50 (-83.30%) |
537 | -2,304 (-81.10%) |
2,458 | +2,458 +0.00% |
| BMRN | BMRN130518C00065000 | MAY 13 65 Call | 0.10 | -0.50 (-83.30%) |
62 | -64 (-50.80%) |
652 | -7 (-1.10%) |
| REGN | REGN130518C00270000 | MAY 13 270 Call | 0.25 | -1.20 (-82.80%) |
169 | -156 (-48.00%) |
535 | +26 (+5.10%) |
| DEO | DEO130518C00125000 | MAY 13 125 Call | 0.10 | -0.45 (-81.80%) |
11 | -55 (-83.30%) |
447 | -8 (-1.80%) |
| OPTR | OPTR130518C00015000 | MAY 13 15 Call | 0.10 | -0.45 (-81.80%) |
416 | +103 (+32.90%) |
1,171 | -31 (-2.60%) |
| MDVN | MDVN130518C00048000 | MAY 13 48 Call | 0.22 | -0.98 (-81.70%) |
162 | +162 +0.00% |
509 | +0 +0.00% |
| QID | QID130518C00022000 | MAY 13 22 Call | 0.12 | -0.46 (-79.30%) |
402 | -37 (-8.40%) |
1,081 | +121 (+12.60%) |