Thu, Apr 17, 2014, 3:57 AM EDT - U.S. Markets open in 5 hrs 33 mins

Recent

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

Most Active Options

Last updated: Wed, Apr 16, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY140419P00185000 APR 14 185 Put 0.29 -0.86
(-74.90%)
137,808 +110,631
(+407.10%)
154,403 -14,935
(-8.80%)
QQQ QQQ140419C00086000 APR 14 86 Call 0.30 -0.16
(-34.80%)
90,783 +55,567
(+157.80%)
89,491 -4,286
(-4.60%)
BAC BAC140419C00016000 APR 14 16 Call 0.18 -0.33
(-65.30%)
63,947 +29,667
(+86.50%)
65,737 +3,915
(+6.30%)
T T140517P00034000 MAY 14 34 Put 0.16 -0.04
(-18.40%)
57,469 +57,267
(+28350.00%)
11,469 -29
(-0.30%)
XOM XOM140517C00105000 MAY 14 105 Call 0.22 +0.10
(+87.00%)
53,024 +52,986
(+139436.80%)
817 -82
(-9.10%)
XLK XLK140621C00038000 JUN 14 38 Call 0.20 +0.03
(+14.70%)
52,182 +27,181
(+108.70%)
22,335 -10,044
(-31.00%)
FB FB140419C00060000 APR 14 60 Call 0.60 -0.06
(-9.20%)
38,396 -10,460
(-21.40%)
41,878 -1,814
(-4.20%)
IWM IWM140419C00113000 APR 14 113 Call 0.23 -0.09
(-28.60%)
37,100 +23,726
(+177.40%)
20,396 -360
(-1.70%)
YHOO YHOO140419C00035000 APR 14 35 Call 1.37 +0.54
(+65.50%)
36,957 +6,791
(+22.50%)
73,435 +11,345
(+18.30%)
MU MU140419C00023000 APR 14 23 Call 0.06 -0.01
(-15.40%)
33,040 +27,760
(+525.80%)
48,839 -1,231
(-2.50%)
AAPL AAPL140419C00520000 APR 14 520 Call 1.83 -0.13
(-6.40%)
30,463 +446
(+1.50%)
11,045 +3,135
(+39.60%)
EEM EEM140621C00043000 JUN 14 43 Call 0.71 +0.09
(+14.50%)
27,061 +26,342
(+3663.70%)
103,519 +566
(+0.50%)
XLF XLF140419C00022000 APR 14 22 Call 0.01 0.00
(-33.30%)
26,346 +24,547
(+1364.50%)
79,683 -6,314
(-7.30%)
HST HST140419C00020000 APR 14 20 Call 1.00 +0.55
(+122.20%)
25,121 +25,103
(+139461.10%)
24,118 -104
(-0.40%)
VXX VXX140419P00041000 APR 14 41 Put 0.03 +0.02
(+100.00%)
24,392 +19,338
(+382.60%)
51,597 -2,107
(-3.90%)
GE GE140419C00026000 APR 14 26 Call 0.37 +0.14
(+57.40%)
24,165 +17,348
(+254.50%)
65,192 +753
(+1.20%)
INTC INTC140517C00027000 MAY 14 27 Call 0.45 -0.04
(-9.10%)
23,642 +17,317
(+273.80%)
38,896 +896
(+2.40%)
VLO VLO140419C00055000 APR 14 55 Call 1.05 +0.90
(+646.40%)
22,887 +21,892
(+2200.20%)
20,727 -327
(-1.60%)
EPI EPI140419P00019000 APR 14 19 Put 0.13 -0.03
(-16.70%)
22,484 +22,216
(+8289.60%)
40,980 -122
(-0.30%)
MGM MGM140419P00024000 APR 14 24 Put 0.14 -0.56
(-80.00%)
22,362 +19,855
(+792.00%)
21,381 -1,945
(-8.30%)
BX BX140419P00032000 APR 14 32 Put 1.29 -0.69
(-34.90%)
21,503 +21,490
(+165307.70%)
22,223 -69
(-0.30%)
SLM SLM140419C00024000 APR 14 24 Call 1.61 +0.60
(+59.40%)
20,653 +20,631
(+93777.30%)
26,787 +12
0.00%
WFT WFT140517C00019000 MAY 14 19 Call 0.42 +0.25
(+147.10%)
17,634 +17,627
(+251814.30%)
35,136 -33
(-0.10%)
COP COP140419C00072500 APR 14 72.5 Call 1.26 +0.57
(+83.90%)
17,564 +13,874
(+376.00%)
20,679 -2,429
(-10.50%)
EWZ EWZ141018C00050000 OCT 14 50 Call 1.69 +0.11
(+7.30%)
17,330 +17,330
0.00%
10,858 -25
(-0.20%)
QCOM QCOM140621C00085000 JUN 14 85 Call 0.73 +0.06
(+8.20%)
16,663 +16,571
(+18012.00%)
21,719 +24
(+0.10%)
CSCO CSCO140419C00023000 APR 14 23 Call 0.10 -0.01
(-9.50%)
15,838 +6,168
(+63.80%)
66,056 +3,789
(+6.10%)
FXI FXI140419C00036000 APR 14 36 Call 0.08 -0.01
(-5.90%)
14,505 +4,362
(+43.00%)
61,064 -2,904
(-4.50%)
AA AA140419C00013000 APR 14 13 Call 0.44 +0.29
(+183.90%)
13,361 +8,821
(+194.30%)
53,146 -1,381
(-2.50%)
LNG LNG140621C00060000 JUN 14 60 Call 2.10 +0.11
(+5.30%)
12,953 +12,553
(+3138.30%)
7,322 +153
(+2.10%)
TLT TLT140719C00113000 JUL 14 113 Call 1.42 0.00
(+0.40%)
12,426 +12,057
(+3267.50%)
38,014 -104
(-0.30%)
CX CX160115P00010000 JAN 16 10 Put 0.99 0.00
0.00%
12,376 +12,371
(+247420.00%)
13,970 -61
(-0.40%)
HAL HAL140517C00062500 MAY 14 62.5 Call 0.97 +0.15
(+18.30%)
12,332 +12,162
(+7154.10%)
4,372 -69
(-1.60%)
GLD GLD140419C00126000 APR 14 126 Call 0.25 -0.20
(-43.80%)
12,145 +2,671
(+28.20%)
11,803 +4,688
(+65.90%)
EFA EFA140419C00068000 APR 14 68 Call 0.03 -0.03
(-50.00%)
12,048 +12,007
(+29285.40%)
19,706 -999
(-4.80%)
WY WY140719C00028000 JUL 14 28 Call 0.90 +0.05
(+5.90%)
12,045 +7,169
(+147.00%)
5,013 +4,867
(+3333.60%)
HYG HYG140517P00097000 MAY 14 97 Put 3.50 0.00
0.00%
12,000 +12,000
0.00%
20,000 0
0.00%
VALE VALE140419C00014000 APR 14 14 Call 0.10 -0.07
(-40.60%)
11,702 +8,081
(+223.20%)
11,322 +631
(+5.90%)
IRM IRM140419C00027500 APR 14 27.5 Call 0.43 +0.27
(+183.30%)
10,819 +10,804
(+72026.70%)
14,902 -2,148
(-12.60%)
SLV SLV140419C00019000 APR 14 19 Call 0.07 -0.04
(-38.10%)
10,720 +7,882
(+277.70%)
22,986 +1,648
(+7.70%)
HTZ HTZ140517C00026000 MAY 14 26 Call 2.03 +0.70
(+52.80%)
10,564 +10,476
(+11904.50%)
568 +77
(+15.70%)
MS MS140419C00030000 APR 14 30 Call 0.49 +0.08
(+19.50%)
10,155 +8,139
(+403.70%)
24,022 -291
(-1.20%)
FSL FSL140621P00025000 JUN 14 25 Put 2.33 +0.05
(+2.20%)
10,097 +4,217
(+71.70%)
2,207 -2,189
(-49.80%)
TSLA TSLA140419P00195000 APR 14 195 Put 1.15 -3.23
(-73.80%)
10,093 +1,405
(+16.20%)
2,192 -451
(-17.10%)
IBM IBM140419P00190000 APR 14 190 Put 1.14 -0.05
(-4.20%)
10,054 +8,477
(+537.50%)
14,796 +27
(+0.20%)
UAL UAL140920C00052500 SEP 14 52.5 Call 1.98 +0.42
(+26.90%)
10,016 +10,016
0.00%
5,624 0
0.00%
MSFT MSFT140517C00040000 MAY 14 40 Call 1.30 +0.25
(+23.80%)
9,542 +5,187
(+119.10%)
38,896 +972
(+2.60%)
TXN TXN140419P00045000 APR 14 45 Put 0.15 +0.02
(+16.00%)
9,470 +9,419
(+18468.60%)
14,906 +1
0.00%
APA APA140419C00082500 APR 14 82.5 Call 1.66 +0.65
(+64.40%)
9,307 +8,724
(+1496.40%)
4,508 -223
(-4.70%)
PEP PEP140419C00085000 APR 14 85 Call 0.68 +0.38
(+125.00%)
9,146 +8,088
(+764.50%)
12,066 +691
(+6.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)