Sun, Apr 20, 2014, 2:28 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Apr 17, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY140419P00186000 APR 14 186 Put 0.01 -0.64
(-99.20%)
187,469 +87,425
(+87.40%)
131,172 +2,362
(+1.80%)
IWM IWM140419C00113000 APR 14 113 Call 0.03 -0.20
(-86.70%)
66,876 +29,776
(+80.30%)
38,575 +18,179
(+89.10%)
QQQ QQQ140419C00086000 APR 14 86 Call 0.21 -0.10
(-31.70%)
65,232 -25,551
(-28.10%)
64,917 -24,574
(-27.50%)
FB FB140419C00060000 APR 14 60 Call 0.01 -0.59
(-99.20%)
54,131 +15,735
(+41.00%)
41,134 -744
(-1.80%)
MU MU140419C00024000 APR 14 24 Call 0.01 0.00
0.00%
53,123 +53,013
(+48193.60%)
77,143 -10
0.00%
XLP XLP140517C00044000 MAY 14 44 Call 0.29 -0.01
(-1.70%)
50,931 +50,491
(+11475.20%)
1,997 +48
(+2.50%)
BAC BAC140419C00016000 APR 14 16 Call 0.16 -0.02
(-11.40%)
49,649 -14,298
(-22.40%)
61,934 -3,803
(-5.80%)
AAPL AAPL140419C00525000 APR 14 525 Call 0.33 -0.13
(-27.50%)
48,929 +34,380
(+236.30%)
17,323 +2,673
(+18.20%)
EEM EEM140419C00042000 APR 14 42 Call 0.01 -0.07
(-86.70%)
39,216 +29,016
(+284.50%)
52,223 +2,991
(+6.10%)
GE GE140419C00026000 APR 14 26 Call 0.56 +0.19
(+51.40%)
38,725 +14,560
(+60.30%)
65,230 +38
(+0.10%)
OXY OXY140816C00105000 AUG 14 105 Call 1.51 +0.34
(+28.50%)
37,174 +36,948
(+16348.70%)
21,187 +183
(+0.90%)
T T140419C00036000 APR 14 36 Call 0.08 -0.12
(-61.50%)
35,369 +33,642
(+1948.00%)
45,248 -607
(-1.30%)
TLT TLT140719C00113000 JUL 14 113 Call 1.05 -0.38
(-26.70%)
32,539 +20,113
(+161.90%)
50,344 +12,330
(+32.40%)
INTC INTC140419C00027000 APR 14 27 Call 0.05 -0.09
(-65.40%)
30,576 +13,567
(+79.80%)
73,015 -4,069
(-5.30%)
FOXA FOXA160115C00042000 JAN 16 42 Call 1.50 +0.05
(+3.40%)
30,003 +25,003
(+500.10%)
10,000 +5,000
(+100.00%)
XRT XRT140419P00082000 APR 14 82 Put 2.44 +2.17
(+789.10%)
29,896 +25,030
(+514.40%)
21,513 -13
(-0.10%)
MSFT MSFT140419C00040000 APR 14 40 Call 0.04 -0.43
(-91.50%)
27,397 +19,037
(+227.70%)
42,958 +217
(+0.50%)
VXX VXX140419C00042000 APR 14 42 Call 0.01 -0.67
(-98.50%)
27,048 +22,219
(+460.10%)
11,944 -2,275
(-16.00%)
FXI FXI140517C00036000 MAY 14 36 Call 0.72 +0.02
(+2.10%)
25,598 +24,747
(+2908.00%)
67,170 +452
(+0.70%)
CSCO CSCO140419C00023000 APR 14 23 Call 0.20 +0.10
(+105.30%)
22,893 +7,055
(+44.50%)
56,667 -9,389
(-14.20%)
F F140419C00016000 APR 14 16 Call 0.01 -0.10
(-95.20%)
22,803 +16,279
(+249.50%)
45,696 -276
(-0.60%)
XLF XLF140419C00021000 APR 14 21 Call 0.85 +0.03
(+3.00%)
21,633 +21,195
(+4839.00%)
33,915 -156
(-0.50%)
XOM XOM140419C00100000 APR 14 100 Call 0.48 +0.13
(+37.10%)
16,694 +5,817
(+53.50%)
49,369 -3,854
(-7.20%)
TSLA TSLA140419C00200000 APR 14 200 Call 0.01 -2.15
(-99.80%)
16,657 +7,249
(+77.10%)
5,786 -297
(-4.90%)
IBM IBM140419P00190000 APR 14 190 Put 0.03 -1.11
(-97.80%)
15,873 +5,819
(+57.90%)
18,106 +3,310
(+22.40%)
NFLX NFLX140419C00345000 APR 14 345 Call 0.98 +0.65
(+200.00%)
15,515 +13,736
(+772.10%)
3,979 +305
(+8.30%)
GILD GILD140419C00070000 APR 14 70 Call 0.10 -0.21
(-68.90%)
15,255 +9,334
(+157.60%)
15,961 -846
(-5.00%)
EWZ EWZ140517P00046000 MAY 14 46 Put 0.98 -0.31
(-23.80%)
13,437 +11,685
(+667.00%)
24,144 -86
(-0.40%)
USO USO140517P00037000 MAY 14 37 Put 0.46 -0.07
(-13.20%)
13,430 +7,653
(+132.50%)
10,513 +4,907
(+87.50%)
LEN LEN140816C00040000 AUG 14 40 Call 1.96 -0.20
(-9.30%)
13,149 +13,149
0.00%
142 0
0.00%
WFC WFC140419C00049000 APR 14 49 Call 0.02 -0.18
(-92.30%)
12,874 +8,212
(+176.10%)
19,149 -1,951
(-9.20%)
EFA EFA140517P00064000 MAY 14 64 Put 0.22 -0.07
(-23.20%)
12,699 +12,558
(+8906.40%)
11,468 +139
(+1.20%)
SLB SLB140517C00105000 MAY 14 105 Call 0.44 -0.27
(-38.70%)
12,645 +6,608
(+109.50%)
3,936 +1,528
(+63.50%)
XLU XLU140517P00042000 MAY 14 42 Put 0.47 +0.13
(+38.80%)
12,599 +9,528
(+310.30%)
10,079 +1,660
(+19.70%)
MCD MCD140419C00100000 APR 14 100 Call 0.31 -0.59
(-65.70%)
12,584 +12,046
(+2239.00%)
13,793 -524
(-3.70%)
KMI KMI140517C00030000 MAY 14 30 Call 3.75 +0.45
(+13.60%)
12,283 +12,267
(+76668.80%)
11,953 -9
(-0.10%)
C C140419C00048000 APR 14 48 Call 0.22 -0.08
(-25.90%)
12,235 +8,082
(+194.60%)
22,323 +37
(+0.20%)
EWG EWG140517C00031000 MAY 14 31 Call 0.55 +0.10
(+22.20%)
12,145 +12,139
(+202316.70%)
209 -2
(-0.90%)
EBAY EBAY140419C00055000 APR 14 55 Call 0.03 -0.22
(-89.60%)
11,914 +5,874
(+97.30%)
18,292 +726
(+4.10%)
PSX PSX140419C00080000 APR 14 80 Call 0.33 -0.88
(-72.90%)
11,640 +6,134
(+111.40%)
14,374 +4,754
(+49.40%)
AA AA141018C00014000 OCT 14 14 Call 0.87 -0.03
(-2.80%)
11,586 +9,154
(+376.40%)
7,707 +1,624
(+26.70%)
YHOO YHOO140419C00036000 APR 14 36 Call 0.39 -0.12
(-23.80%)
11,280 -7,481
(-39.90%)
21,272 -2,354
(-10.00%)
HYG HYG140517P00091000 MAY 14 91 Put 0.20 0.00
0.00%
11,225 +11,225
0.00%
7,957 0
0.00%
GPS GPS160115P00035000 JAN 16 35 Put 3.85 -0.05
(-1.30%)
11,183 +11,183
0.00%
150 0
0.00%
AAL AAL140419C00035000 APR 14 35 Call 0.43 -0.25
(-37.00%)
11,003 +7,569
(+220.40%)
19,115 -300
(-1.50%)
WMT WMT140517C00080000 MAY 14 80 Call 0.26 +0.05
(+27.50%)
10,849 +10,812
(+29221.60%)
18,182 0
0.00%
PEP PEP140419C00085000 APR 14 85 Call 0.72 +0.04
(+5.90%)
10,635 +1,489
(+16.30%)
16,404 +4,338
(+36.00%)
TOL TOL140920C00037000 SEP 14 37 Call 1.65 -0.08
(-4.30%)
10,615 +10,608
(+151542.90%)
17,126 +1
0.00%
IP IP141018C00046000 OCT 14 46 Call 2.16 -0.06
(-2.70%)
10,322 +6,960
(+207.00%)
3,441 +3,362
(+4255.70%)
TBT TBT140920C00075000 SEP 14 75 Call 1.09 +0.11
(+11.20%)
10,078 +10,078
0.00%
996 0
0.00%
TWC TWC141018P00120000 OCT 14 120 Put 3.15 -0.05
(-1.60%)
10,005 +10,005
0.00%
64 0
0.00%
DIA DIA140517C00165000 MAY 14 165 Call 1.27 -0.09
(-7.00%)
9,669 +2,638
(+37.50%)
14,039 +3,593
(+34.40%)
TWTR TWTR140419P00045000 APR 14 45 Put 0.03 -1.02
(-97.60%)
9,649 +8,051
(+503.80%)
6,468 -25
(-0.40%)
QCOM QCOM140419C00080000 APR 14 80 Call 1.33 +0.90
(+211.80%)
9,508 +4,546
(+91.60%)
20,704 -327
(-1.60%)
VWO VWO140517C00041000 MAY 14 41 Call 1.18 +0.28
(+30.60%)
9,054 +9,045
(+100500.00%)
553 +4
(+0.70%)
AMZN AMZN140419C00330000 APR 14 330 Call 0.01 -0.76
(-98.70%)
8,979 +6,606
(+278.40%)
5,542 +245
(+4.60%)
RSX RSX140517P00022000 MAY 14 22 Put 0.30 -0.35
(-53.80%)
8,952 +8,697
(+3410.60%)
14,081 +132
(+0.90%)
EOG EOG140517C00100000 MAY 14 100 Call 4.75 +0.95
(+25.00%)
8,885 +6,868
(+340.50%)
2,769 +1,621
(+141.20%)
AFSI AFSI140517P00040000 MAY 14 40 Put 4.60 -0.35
(-7.10%)
8,746 +984
(+12.70%)
15,715 +7,505
(+91.40%)
BX BX140419C00030000 APR 14 30 Call 1.40 +0.20
(+16.70%)
8,388 +7,854
(+1470.80%)
9,094 -145
(-1.60%)
DIS DIS140419C00080000 APR 14 80 Call 0.09 -0.06
(-37.90%)
8,366 +5,001
(+148.60%)
11,676 -248
(-2.10%)
NOV NOV140517C00080000 MAY 14 80 Call 3.28 +0.69
(+26.40%)
8,023 +7,741
(+2745.00%)
20,753 -16
(-0.10%)
UNG UNG140419C00025000 APR 14 25 Call 1.30 +0.96
(+280.90%)
7,969 +6,756
(+557.00%)
10,672 +23
(+0.20%)
MS MS140419C00031000 APR 14 31 Call 0.01 -0.13
(-96.30%)
7,806 +3,371
(+76.00%)
12,459 -632
(-4.80%)
CVX CVX140419C00120000 APR 14 120 Call 3.70 +1.87
(+102.20%)
7,687 +3,005
(+64.20%)
20,347 -1,828
(-8.20%)
XLV XLV140419P00057000 APR 14 57 Put 0.10 -0.25
(-72.50%)
7,588 +7,161
(+1677.00%)
7,490 -151
(-2.00%)
EMC EMC140517C00028000 MAY 14 28 Call 0.20 -0.04
(-16.70%)
7,171 +6,417
(+851.10%)
9,417 -162
(-1.70%)
SLM SLM140419C00025000 APR 14 25 Call 0.94 +0.24
(+34.50%)
7,153 +3,536
(+97.80%)
13,305 -811
(-5.70%)
TSM TSM140419C00020000 APR 14 20 Call 0.73 +0.30
(+70.60%)
7,075 +6,233
(+740.30%)
12,402 +388
(+3.20%)
CHK CHK140517C00030000 MAY 14 30 Call 0.34 +0.15
(+76.30%)
6,931 +6,786
(+4680.00%)
674 +104
(+18.20%)
P P140419C00027500 APR 14 27.5 Call 0.01 -0.39
(-98.70%)
6,929 +6,004
(+649.10%)
4,515 +315
(+7.50%)
ORCL ORCL140419C00040000 APR 14 40 Call 0.08 -0.18
(-69.20%)
6,898 +653
(+10.50%)
18,258 +1,068
(+6.20%)
BIDU BIDU140419P00155000 APR 14 155 Put 0.04 -1.03
(-96.70%)
6,862 +4,208
(+158.60%)
6,599 -45
(-0.70%)
BBY BBY140621P00020000 JUN 14 20 Put 0.37 +0.02
(+5.70%)
6,569 +6,559
(+65590.00%)
2,009 0
0.00%
TGT TGT140419P00060000 APR 14 60 Put 0.02 -0.18
(-90.00%)
6,526 +5,825
(+831.00%)
24,758 -237
(-0.90%)
XHB XHB140621P00031000 JUN 14 31 Put 0.89 +0.04
(+4.70%)
6,521 +6,072
(+1352.30%)
18,552 +337
(+1.90%)
GOOG GOOG140419C00545000 APR 14 545 Call 0.03 -21.68
(-99.90%)
6,475 +5,942
(+1114.80%)
554 +136
(+32.50%)
SINA SINA140419C00055000 APR 14 55 Call 1.45 +0.86
(+145.80%)
6,413 +1,935
(+43.20%)
6,180 +1,019
(+19.70%)
ABX ABX140419P00018000 APR 14 18 Put 0.03 -0.01
(-28.60%)
6,406 +1,337
(+26.40%)
20,350 +1,835
(+9.90%)
THC THC140517C00040000 MAY 14 40 Call 1.78 +0.52
(+42.00%)
6,293 +6,270
(+27260.90%)
179 +19
(+11.90%)
SFUN SFUN140517P00012000 MAY 14 12 Put 0.40 -0.08
(-15.80%)
6,153 +5,511
(+858.40%)
2,944 -11
(-0.40%)
TZA TZA140419C00017000 APR 14 17 Call 0.01 -0.30
(-98.30%)
6,146 +1,596
(+35.10%)
5,442 +1,665
(+44.10%)
CIE CIE140719C00020000 JUL 14 20 Call 0.60 0.00
0.00%
6,096 +6,085
(+55318.20%)
2,581 +11
(+0.40%)
IYR IYR140517C00069000 MAY 14 69 Call 0.66 -0.10
(-13.70%)
6,077 +5,892
(+3184.90%)
9,654 +84
(+0.90%)
NBR NBR140517C00025000 MAY 14 25 Call 0.88 +0.28
(+45.80%)
6,050 +4,605
(+318.70%)
3,721 +1,200
(+47.60%)
JPM JPM140517P00050000 MAY 14 50 Put 0.12 0.00
0.00%
5,914 +5,467
(+1223.00%)
2,494 +340
(+15.80%)
MGM MGM140419P00024000 APR 14 24 Put 0.02 -0.12
(-85.70%)
5,782 -16,580
(-74.10%)
8,132 -13,249
(-62.00%)
KO KO140419C00040000 APR 14 40 Call 0.72 +0.12
(+20.20%)
5,778 +2,641
(+84.20%)
13,181 -857
(-6.10%)
FITB FITB140517P00021000 MAY 14 21 Put 0.47 +0.28
(+158.30%)
5,711 +5,611
(+5611.00%)
1,316 +17
(+1.30%)
GLD GLD140419P00124500 APR 14 124.5 Put 0.02 -0.11
(-88.00%)
5,664 +3,926
(+225.90%)
3,191 +625
(+24.40%)
ALTR ALTR140517C00036000 MAY 14 36 Call 0.65 +0.22
(+52.90%)
5,624 +5,622
(+281100.00%)
296 0
0.00%
GDX GDX140419P00024000 APR 14 24 Put 0.44 +0.14
(+48.30%)
5,550 -1,799
(-24.50%)
14,609 -1,672
(-10.30%)
GM GM140419C00034000 APR 14 34 Call 0.03 -0.18
(-87.80%)
5,431 +274
(+5.30%)
9,767 +309
(+3.30%)
WYNN WYNN140517P00210000 MAY 14 210 Put 13.18 -1.35
(-9.30%)
5,419 -2,220
(-29.10%)
12,438 +5,668
(+83.70%)
MRO MRO140419C00035000 APR 14 35 Call 1.75 +0.34
(+24.10%)
5,410 +5,065
(+1468.10%)
8,981 -313
(-3.40%)
HPQ HPQ140621C00033000 JUN 14 33 Call 1.14 -0.29
(-20.40%)
5,379 +5,300
(+6708.90%)
1,046 +55
(+5.50%)
WDC WDC140517C00095000 MAY 14 95 Call 1.87 +0.14
(+8.10%)
5,316 +5,209
(+4868.20%)
2,275 +96
(+4.40%)
INSM INSM140621C00020000 JUN 14 20 Call 0.75 +0.18
(+30.40%)
5,270 +5,270
0.00%
317 0
0.00%
JWN JWN140419P00060000 APR 14 60 Put 0.02 -0.02
(-57.10%)
5,264 +5,264
0.00%
7,389 0
0.00%
HTZ HTZ150117C00030000 JAN 15 30 Call 2.70 +0.45
(+20.00%)
5,248 +5,231
(+30770.60%)
24,695 +7
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)