| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| PFE | PFE130720C00035000 | JUL 13 35 Call | 0.04 | +0.02 (+100.00%) |
325,025 | +99,438 (+44.10%) |
898,839 | +143,250 (+19.00%) |
| BAC | BAC140118C00015000 | JAN 14 15 Call | 0.51 | +0.03 (+6.30%) |
3,340 | +513 (+18.10%) |
387,150 | +1,544 (+0.40%) |
| SLV | SLV140118C00040000 | JAN 14 40 Call | 0.07 | -0.01 (-13.30%) |
330 | +307 (+1334.80%) |
330,037 | +20 +0.00% |
| XLF | XLF130817P00019000 | AUG 13 19 Put | 0.38 | -0.14 (-26.90%) |
14,341 | +11,736 (+450.50%) |
320,794 | +712 (+0.20%) |
| SPY | SPY130622P00155000 | JUN 13 155 Put | 0.12 | -0.34 (-74.70%) |
31,024 | -2,035 (-6.20%) |
295,500 | -4,313 (-1.40%) |
| EEM | EEM130720P00040500 | JUL 13 40.5 Put | 1.59 | -0.64 (-28.50%) |
6,014 | +5,440 (+947.70%) |
259,380 | -96 -0.00% |
| VWO | VWO130720P00040000 | JUL 13 40 Put | 1.08 | -0.47 (-30.60%) |
162 | -368 (-69.40%) |
190,674 | -223 (-0.10%) |
| F | F140118C00015000 | JAN 14 15 Call | 1.54 | +0.10 (+6.90%) |
6,360 | +5,560 (+695.00%) |
179,278 | -88 -0.00% |
| DELL | DELL130817C00014000 | AUG 13 14 Call | 0.09 | -0.01 (-5.60%) |
30 | +30 +0.00% |
165,189 | +2 +0.00% |
| YHOO | YHOO140118C00030000 | JAN 14 30 Call | 1.33 | +0.13 (+10.40%) |
205 | -585 (-74.10%) |
152,160 | +384 (+0.30%) |
| ZTS | ZTS130720C00040000 | JUL 13 40 Call | 0.10 | -0.02 (-20.00%) |
12,898 | -7,047 (-35.30%) |
146,428 | +6,659 (+4.80%) |
| WMB | WMB140118C00040000 | JAN 14 40 Call | 0.73 | -0.10 (-12.00%) |
2,885 | +1,885 (+188.50%) |
143,082 | +955 (+0.70%) |
| IWM | IWM130622P00088000 | JUN 13 88 Put | 0.02 | -0.05 (-69.20%) |
32 | -11,710 (-99.70%) |
137,944 | +1,684 (+1.20%) |
| EFA | EFA130817P00058000 | AUG 13 58 Put | 1.27 | -0.44 (-25.50%) |
1,750 | +1,299 (+288.00%) |
135,675 | +126 (+0.10%) |
| TLT | TLT130720P00112000 | JUL 13 112 Put | 1.55 | -0.69 (-30.70%) |
702 | -152,254 (-99.50%) |
134,382 | +101,576 (+309.60%) |
| DOW | DOW140118C00040000 | JAN 14 40 Call | 0.75 | +0.15 (+24.20%) |
203 | +188 (+1253.30%) |
134,141 | +0 +0.00% |
| GDX | GDX130622P00027000 | JUN 13 27 Put | 0.19 | -0.09 (-31.50%) |
3,949 | +3,499 (+777.60%) |
130,679 | +174 (+0.10%) |
| VXX | VXX130622P00018000 | JUN 13 18 Put | 0.06 | +0.00 (+10.00%) |
13,456 | -1,284 (-8.70%) |
128,875 | +1,958 (+1.50%) |
| EMC | EMC140118P00020000 | JAN 14 20 Put | 0.53 | -0.05 (-8.70%) |
13 | -1,439 (-99.10%) |
121,641 | +160 (+0.10%) |
| MSFT | MSFT140118C00040000 | JAN 14 40 Call | 0.56 | -0.07 (-11.20%) |
187 | -865 (-82.20%) |
121,403 | -370 (-0.30%) |
| XOM | XOM130720P00085000 | JUL 13 85 Put | 0.54 | -0.27 (-32.90%) |
7,038 | -3,632 (-34.00%) |
120,456 | +6,820 (+6.00%) |
| FB | FB140118P00025000 | JAN 14 25 Put | 3.50 | +0.02 (+0.70%) |
162 | +150 (+1250.00%) |
119,688 | +11 +0.00% |
| C | C140118P00040000 | JAN 14 40 Put | 1.12 | -0.19 (-14.20%) |
5,762 | +5,645 (+4824.80%) |
110,755 | +6 +0.00% |
| WFC | WFC140118P00030000 | JAN 14 30 Put | 0.47 | -0.07 (-12.30%) |
39 | -251 (-86.60%) |
108,811 | +113 (+0.10%) |
| CSCO | CSCO140118C00022000 | JAN 14 22 Call | 3.13 | +0.26 (+9.10%) |
159 | -374 (-70.20%) |
108,408 | +23 +0.00% |
| ABX | ABX150117C00035000 | JAN 15 35 Call | 1.04 | +0.06 (+5.60%) |
1,027 | +1,013 (+7235.70%) |
106,035 | -2 -0.00% |
| INTC | INTC140118P00018000 | JAN 14 18 Put | 0.26 | -0.04 (-13.30%) |
101 | -24 (-19.20%) |
105,309 | -103 (-0.10%) |
| AMTD | AMTD140118C00026500 | JAN 14 26.5 Call | 1.00 | +0.05 (+5.30%) |
64 | +32 (+100.00%) |
98,079 | -44 -0.00% |
| QQQ | QQQ130622C00075000 | JUN 13 75 Call | 0.04 | +0.00 (+14.30%) |
5,262 | +3,771 (+252.90%) |
94,919 | -985 (-1.00%) |
| KO | KO140118P00037500 | JAN 14 37.5 Put | 1.41 | -0.01 (-1.10%) |
40 | -8 (-16.70%) |
94,173 | -5 -0.00% |
| GE | GE140118P00020000 | JAN 14 20 Put | 0.55 | -0.04 (-7.60%) |
68 | -813 (-92.30%) |
92,459 | +429 (+0.50%) |
| JPM | JPM140118C00050000 | JAN 14 50 Call | 6.03 | +0.63 (+11.60%) |
295 | +142 (+92.80%) |
91,127 | +129 (+0.10%) |
| VOD | VOD131019C00030000 | OCT 13 30 Call | 1.02 | +0.05 (+5.10%) |
921 | -4,630 (-83.40%) |
90,255 | +3,724 (+4.30%) |
| MU | MU140118C00012000 | JAN 14 12 Call | 2.44 | +0.22 (+9.70%) |
303 | +59 (+24.20%) |
85,633 | -80 (-0.10%) |
| MBI | MBI140118P00005000 | JAN 14 5 Put | 0.06 | +0.00 +0.00% |
13 | +13 +0.00% |
84,087 | +0 +0.00% |
| NWSA | NWSA140118C00035000 | JAN 14 35 Call | 1.30 | +0.22 (+20.90%) |
2,022 | +1,976 (+4295.70%) |
83,539 | +8 +0.00% |
| EWZ | EWZ140118P00050000 | JAN 14 50 Put | 5.18 | -0.63 (-10.80%) |
80 | +80 +0.00% |
81,711 | +0 +0.00% |
| AAPL | AAPL130622C00500000 | JUN 13 500 Call | 0.05 | -0.01 (-10.00%) |
863 | -496 (-36.50%) |
81,597 | -418 (-0.50%) |
| XLK | XLK130622C00032000 | JUN 13 32 Call | 0.11 | +0.05 (+90.90%) |
185 | +127 (+219.00%) |
78,864 | -3 -0.00% |
| CHK | CHK140118P00015000 | JAN 14 15 Put | 0.58 | -0.01 (-0.90%) |
325 | +312 (+2400.00%) |
78,178 | -3 -0.00% |
| GLW | GLW140118C00017000 | JAN 14 17 Call | 0.56 | +0.09 (+19.10%) |
90 | +67 (+291.30%) |
76,117 | +18 +0.00% |
| GM | GM140118C00035000 | JAN 14 35 Call | 2.93 | +0.46 (+18.90%) |
88 | +34 (+63.00%) |
74,329 | -17 -0.00% |
| NLY | NLY150117P00008000 | JAN 15 8 Put | 0.52 | -0.04 (-6.40%) |
298 | +53 (+21.60%) |
70,008 | +139 (+0.20%) |
| MGM | MGM140118P00012000 | JAN 14 12 Put | 0.58 | -0.05 (-7.20%) |
12 | -2,020 (-99.40%) |
69,124 | +79 (+0.10%) |
| MDLZ | MDLZ130622P00028000 | JUN 13 28 Put | 0.05 | -0.04 (-47.10%) |
5,162 | +517 (+11.10%) |
67,162 | -3,491 (-4.90%) |
| XRT | XRT130622C00081000 | JUN 13 81 Call | 0.07 | -0.00 (-6.70%) |
64 | +61 (+2033.30%) |
64,324 | -78 (-0.10%) |
| PG | PG130622P00075000 | JUN 13 75 Put | 0.09 | -0.13 (-58.10%) |
12,160 | +51 (+0.40%) |
64,172 | -4,351 (-6.30%) |
| XLV | XLV130622P00046000 | JUN 13 46 Put | 0.04 | -0.07 (-66.70%) |
25 | +24 (+2400.00%) |
60,219 | -1 -0.00% |
| ELN | ELN140118C00012000 | JAN 14 12 Call | 1.40 | -0.25 (-15.20%) |
15 | -194 (-92.80%) |
58,646 | +137 (+0.20%) |
| FXI | FXI140118C00040000 | JAN 14 40 Call | 0.64 | +0.06 (+10.40%) |
1,229 | +1,134 (+1193.70%) |
56,877 | +57 (+0.10%) |