Wed, Apr 23, 2014, 3:48 AM EDT - U.S. Markets open in 5 hrs 42 mins

Recent

% | $
Quotes you view appear here for quick access.

Most Active Options

Last updated: Tue, Apr 22, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
PG PG150117C00065000 JAN 15 65 Call 16.27 -0.27
(-1.70%)
236,806 +236,786
(+1183930.00%)
110,348 -4
0.00%
AA AA140517C00012000 MAY 14 12 Call 1.56 +0.03
(+1.60%)
143,104 +143,009
(+150535.80%)
76,301 -64
(-0.10%)
EEM EEM140719P00037000 JUL 14 37 Put 0.47 -0.02
(-4.10%)
60,336 +60,272
(+94175.00%)
4,459 +25
(+0.60%)
SPY SPY140517P00188000 MAY 14 188 Put 2.19 -0.52
(-19.20%)
56,536 +38,197
(+208.30%)
79,518 -8,147
(-9.30%)
IWM IWM140517C00115000 MAY 14 115 Call 1.81 +0.48
(+35.70%)
41,773 +31,230
(+296.20%)
48,809 +5,955
(+13.90%)
EWZ EWZ141018P00041000 OCT 14 41 Put 1.54 +0.03
(+2.00%)
40,000 +40,000
0.00%
510 0
0.00%
FB FB140517C00060000 MAY 14 60 Call 5.38 +0.85
(+18.80%)
35,141 +27,998
(+392.00%)
57,635 -195
(-0.30%)
SLV SLV140621C00019000 JUN 14 19 Call 0.62 +0.04
(+7.90%)
32,014 +31,308
(+4434.60%)
6,016 +258
(+4.50%)
XHB XHB140621P00030000 JUN 14 30 Put 0.38 -0.08
(-18.50%)
30,224 +30,221
(+1007366.70%)
28,967 +498
(+1.70%)
HD HD140517C00082500 MAY 14 82.5 Call 0.35 +0.22
(+187.50%)
23,190 +22,448
(+3025.30%)
8,219 -136
(-1.60%)
QQQ QQQ140517C00087630 MAY 14 87.63 Call 1.42 +0.27
(+23.40%)
22,161 +21,095
(+1978.90%)
31,633 -551
(-1.70%)
VXX VXX140621P00036000 JUN 14 36 Put 0.68 -0.02
(-2.90%)
20,252 +19,752
(+3950.40%)
32,653 +171
(+0.50%)
BAC BAC140517C00017000 MAY 14 17 Call 0.10 0.00
0.00%
20,152 +14,630
(+264.90%)
114,370 +2,005
(+1.80%)
EFA EFA140920P00064000 SEP 14 64 Put 1.63 -0.06
(-3.80%)
20,143 +20,143
0.00%
18,711 0
0.00%
AAL AAL140517C00040000 MAY 14 40 Call 0.40 +0.08
(+23.10%)
19,043 +18,942
(+18754.50%)
35,889 +57
(+0.20%)
POT POT140517P00031000 MAY 14 31 Put 0.10 +0.06
(+137.50%)
17,726 +17,726
0.00%
300 0
0.00%
CCI CCI140517P00070000 MAY 14 70 Put 0.55 -0.13
(-18.50%)
15,003 +15,000
(+500000.00%)
12,065 -1
0.00%
QCOM QCOM140517C00080000 MAY 14 80 Call 2.23 -0.11
(-4.70%)
13,914 +13,112
(+1634.90%)
26,194 +678
(+2.70%)
DXJ DXJ140816C00050380 AUG 14 50.38 Call 0.76 -0.06
(-7.90%)
11,736 +102
(+0.90%)
31,800 +9,151
(+40.40%)
GM GM160115C00040000 JAN 16 40 Call 2.49 +0.07
(+2.70%)
11,480 +11,325
(+7306.50%)
15,140 -146
(-1.00%)
GILD GILD140517P00060000 MAY 14 60 Put 0.27 -0.10
(-27.00%)
10,974 +3,380
(+44.50%)
28,519 +51
(+0.20%)
A A140816C00060000 AUG 14 60 Call 1.07 +0.03
(+2.40%)
10,661 +10,661
0.00%
8,066 0
0.00%
PEP PEP140719C00090000 JUL 14 90 Call 0.34 -0.06
(-13.90%)
10,478 +10,102
(+2686.70%)
2,446 +364
(+17.50%)
MET MET140517C00050000 MAY 14 50 Call 2.42 +0.50
(+25.70%)
10,094 +9,980
(+8754.40%)
1,535 -30
(-1.90%)
FXI FXI140719P00034000 JUL 14 34 Put 1.17 +0.05
(+4.50%)
10,072 +10,052
(+50260.00%)
30,331 +10
0.00%
EMC EMC140517C00028000 MAY 14 28 Call 0.25 +0.01
(+4.30%)
9,904 +9,289
(+1510.40%)
15,197 -1,306
(-7.90%)
MU MU140621P00026000 JUN 14 26 Put 1.57 -0.43
(-21.50%)
9,685 +8,929
(+1181.10%)
673 +673
0.00%
SUNE SUNE140517C00020000 MAY 14 20 Call 1.45 +0.82
(+130.20%)
8,949 +5,607
(+167.80%)
66,119 +1,920
(+3.00%)
AAPL AAPL140517P00520000 MAY 14 520 Put 9.40 -0.50
(-5.10%)
8,630 +4,554
(+111.70%)
9,441 +2,549
(+37.00%)
NBR NBR150117C00020000 JAN 15 20 Call 6.00 +0.45
(+8.10%)
8,118 +6,116
(+305.50%)
25,645 -440
(-1.70%)
QEP QEP140621P00035000 JUN 14 35 Put 3.80 +0.55
(+16.90%)
8,087 +2,038
(+33.70%)
10,763 +6,000
(+126.00%)
DOW DOW140517C00048000 MAY 14 48 Call 1.82 +0.10
(+5.80%)
8,041 +7,752
(+2682.40%)
8,593 +130
(+1.50%)
T T140621P00035000 JUN 14 35 Put 0.45 0.00
0.00%
7,964 +7,803
(+4846.60%)
13,280 +33
(+0.20%)
ANF ANF140517C00037000 MAY 14 37 Call 1.57 +0.65
(+71.00%)
7,821 +7,646
(+4369.10%)
2,430 +18
(+0.70%)
NRF NRF140621C00013000 JUN 14 13 Call 2.33 +0.15
(+6.90%)
7,669 +7,669
0.00%
888 0
0.00%
VALE VALE140920C00017000 SEP 14 17 Call 0.22 -0.01
(-6.50%)
7,070 +7,054
(+44087.50%)
5,837 +16
(+0.30%)
YUM YUM140517P00075000 MAY 14 75 Put 1.37 -0.38
(-21.60%)
6,920 +6,070
(+714.10%)
2,311 +469
(+25.50%)
IGT IGT140517C00014000 MAY 14 14 Call 0.65 +0.15
(+30.00%)
6,838 +1,770
(+34.90%)
9,644 +3,407
(+54.60%)
LVS LVS140621C00085000 JUN 14 85 Call 1.80 +0.95
(+111.20%)
6,723 +6,592
(+5032.10%)
3,134 +32
(+1.00%)
IBB IBB140517C00250000 MAY 14 250 Call 2.23 +0.60
(+36.90%)
6,556 +4,282
(+188.30%)
8,180 +295
(+3.70%)
TWC TWC140517P00135000 MAY 14 135 Put 1.35 -1.07
(-44.30%)
6,493 +5,582
(+612.70%)
9,205 +876
(+10.50%)
XLE XLE140517P00092000 MAY 14 92 Put 0.93 +0.03
(+2.80%)
6,157 -4,315
(-41.20%)
11,136 +10,300
(+1232.10%)
SEE SEE140517C00036000 MAY 14 36 Call 0.20 +0.05
(+33.30%)
6,100 +5,987
(+5298.20%)
114 +113
(+11300.00%)
UPL UPL140621C00030000 JUN 14 30 Call 2.00 +0.43
(+27.00%)
5,961 +5,576
(+1448.30%)
9,364 -60
(-0.60%)
CSCO CSCO140517C00026000 MAY 14 26 Call 0.06 0.00
(+10.00%)
5,951 +5,620
(+1697.90%)
15,901 +182
(+1.20%)
PBR PBR140517C00014000 MAY 14 14 Call 0.46 -0.17
(-26.40%)
5,894 +3,489
(+145.10%)
20,682 +2,020
(+10.80%)
USO USO140517P00037000 MAY 14 37 Put 0.67 +0.27
(+66.30%)
5,816 +430
(+8.00%)
26,304 +5,026
(+23.60%)
BRCM BRCM140517C00030000 MAY 14 30 Call 0.98 +0.06
(+7.10%)
5,805 +5,298
(+1045.00%)
7,181 +219
(+3.10%)
OXY OXY140621C00105000 JUN 14 105 Call 0.67 +0.07
(+12.70%)
5,662 +5,577
(+6561.20%)
84 +84
0.00%
MGM MGM140517C00025000 MAY 14 25 Call 0.99 +0.44
(+80.00%)
5,591 +1,474
(+35.80%)
11,261 +3,495
(+45.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)