Thu, Apr 17, 2014, 3:30 PM EDT - U.S. Markets close in 30 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
LVS LVS140419P00074000 APR 14 74 Put 0.12 -1.39
(-92.30%)
9,098 +8,665
(+2001.20%)
264 +107
(+68.20%)
QLIK QLIK140517C00029000 MAY 14 29 Call 0.73 -0.07
(-9.40%)
9,006 +8,983
(+39056.50%)
9,572 -73
(-0.80%)
GM GM140920C00035000 SEP 14 35 Call 1.88 +0.20
(+11.90%)
8,809 +8,713
(+9076.00%)
18,530 -438
(-2.30%)
DAL DAL140621C00034000 JUN 14 34 Call 1.99 +0.66
(+49.80%)
8,551 -4,451
(-34.20%)
4,769 +2,309
(+93.90%)
LAMR LAMR140419P00050000 APR 14 50 Put 0.25 -0.48
(-65.50%)
8,482 +7,404
(+686.80%)
8,777 +484
(+5.80%)
XLE XLE140517P00090000 MAY 14 90 Put 0.87 -0.38
(-30.40%)
8,402 +1,545
(+22.50%)
27,124 +6,197
(+29.60%)
DOW DOW140517C00048000 MAY 14 48 Call 1.75 +0.50
(+40.20%)
8,319 +8,188
(+6250.40%)
328 +74
(+29.10%)
SMH SMH140816C00048000 AUG 14 48 Call 0.57 -0.07
(-11.50%)
8,010 +8,010
0.00%
68 0
0.00%
LLY LLY140517C00060000 MAY 14 60 Call 1.35 +0.21
(+18.00%)
8,008 +6,295
(+367.50%)
9,466 +1,263
(+15.40%)
DNR DNR140419C00017000 APR 14 17 Call 0.05 +0.03
(+100.00%)
7,814 +7,814
0.00%
8,293 -40
(-0.50%)
AFSI AFSI140517P00040000 MAY 14 40 Put 4.95 -0.05
(-1.00%)
7,762 -517
(-6.20%)
8,210 +8,064
(+5523.30%)
TWTR TWTR140419C00045000 APR 14 45 Call 0.45 -0.93
(-67.30%)
7,647 +3,290
(+75.50%)
4,481 +759
(+20.40%)
WYNN WYNN140517P00210000 MAY 14 210 Put 14.52 -1.48
(-9.20%)
7,639 +2,041
(+36.50%)
6,770 +4,311
(+175.30%)
DIA DIA140517C00164000 MAY 14 164 Call 1.91 +0.43
(+28.60%)
7,513 +6,828
(+996.80%)
4,329 +81
(+1.90%)
GDX GDX140419P00024000 APR 14 24 Put 0.30 +0.03
(+11.10%)
7,349 +6,147
(+511.40%)
16,281 -132
(-0.80%)
CL CL140419C00065000 APR 14 65 Call 2.15 +0.80
(+58.70%)
6,782 +6,522
(+2508.50%)
2,066 -289
(-12.30%)
FDO FDO140719C00067500 JUL 14 67.5 Call 0.55 0.00
0.00%
6,700 +6,700
0.00%
8,101 -6
(-0.10%)
F F150117C00017000 JAN 15 17 Call 0.81 +0.07
(+9.50%)
6,560 +5,377
(+454.50%)
136,392 -1,838
(-1.30%)
TSM TSM140719P00017500 JUL 14 17.5 Put 0.28 +0.05
(+22.20%)
6,501 +6,495
(+108250.00%)
11,460 0
0.00%
BHI BHI140419C00067500 APR 14 67.5 Call 0.67 +0.19
(+38.50%)
6,486 +6,486
0.00%
7,478 -97
(-1.30%)
TZA TZA140419C00017500 APR 14 17.5 Call 0.13 -0.40
(-75.50%)
6,443 +5,130
(+390.70%)
3,287 -61
(-1.80%)
AMZN AMZN140419P00315000 APR 14 315 Put 0.56 -2.96
(-84.00%)
6,257 +2,935
(+88.40%)
2,387 +58
(+2.50%)
NOW NOW140517P00060000 MAY 14 60 Put 8.55 -1.15
(-11.90%)
6,248 +6,242
(+104033.30%)
6,649 -1
0.00%
ORCL ORCL140419C00040000 APR 14 40 Call 0.26 +0.08
(+44.40%)
6,245 +5,887
(+1644.40%)
17,190 +9
(+0.10%)
GOOG GOOG140419C00585000 APR 14 585 Call 4.90 +3.23
(+192.50%)
6,204 +5,951
(+2352.20%)
487 +43
(+9.70%)
WFC WFC140419C00047000 APR 14 47 Call 2.09 +0.28
(+15.50%)
6,199 +4,031
(+185.90%)
16,077 -419
(-2.50%)
EBAY EBAY140419C00055000 APR 14 55 Call 0.24 +0.11
(+84.60%)
6,040 +2,035
(+50.80%)
17,566 -894
(-4.80%)
SLB SLB140517C00105000 MAY 14 105 Call 0.71 +0.14
(+24.60%)
6,037 +5,708
(+1735.00%)
2,408 +102
(+4.40%)
ITUB ITUB140920P00015000 SEP 14 15 Put 1.13 -0.10
(-8.20%)
6,000 +6,000
0.00%
54 0
0.00%
LNKD LNKD140419C00172500 APR 14 172.5 Call 1.67 -0.95
(-36.20%)
5,969 +4,474
(+299.30%)
4,807 +232
(+5.10%)
BWP BWP140517C00015000 MAY 14 15 Call 0.73 +0.15
(+26.10%)
5,938 +5,555
(+1450.40%)
1,707 +211
(+14.10%)
GILD GILD140419C00070000 APR 14 70 Call 0.31 +0.02
(+8.90%)
5,921 -1,399
(-19.10%)
16,807 -127
(-0.70%)
CMCSA CMCSA140517P00049000 MAY 14 49 Put 1.04 -0.56
(-35.30%)
5,800 +5,775
(+23100.00%)
1,997 +6
(+0.30%)
USO USO140517P00037000 MAY 14 37 Put 0.53 -0.06
(-10.20%)
5,777 +5,079
(+727.70%)
5,606 +142
(+2.60%)
NRG NRG140621C00028000 JUN 14 28 Call 4.75 +0.30
(+6.70%)
5,750 +2,387
(+71.00%)
20,101 -107
(-0.50%)
NFX NFX150117C00027000 JAN 15 27 Call 7.40 +0.25
(+3.50%)
5,694 +4,438
(+353.30%)
10,718 -827
(-7.20%)
JNJ JNJ140419C00092500 APR 14 92.5 Call 6.13 -0.50
(-7.50%)
5,670 +3,789
(+201.40%)
11,204 -595
(-5.00%)
SDS SDS140517C00027000 MAY 14 27 Call 1.71 -0.51
(-23.00%)
5,646 +5,589
(+9805.30%)
5,452 +29
(+0.50%)
C C140517P00047000 MAY 14 47 Put 0.69 -0.03
(-3.50%)
5,588 +4,800
(+609.10%)
10,785 +342
(+3.30%)
PSX PSX140419C00080000 APR 14 80 Call 1.20 +1.08
(+860.00%)
5,506 +4,572
(+489.50%)
9,620 -151
(-1.50%)
HFC HFC140621C00054000 JUN 14 54 Call 0.83 +0.27
(+50.00%)
5,422 +5,342
(+6677.50%)
4,111 +19
(+0.50%)
SWKS SWKS140517C00037000 MAY 14 37 Call 1.30 +0.03
(+2.00%)
5,403 +5,395
(+67437.50%)
888 +7
(+0.80%)
PBR PBR150117P00013000 JAN 15 13 Put 1.45 -0.04
(-2.70%)
5,372 +3,838
(+250.20%)
55,842 -181
(-0.30%)
ESV ESV140517C00052500 MAY 14 52.5 Call 0.48 -0.28
(-36.70%)
5,336 +3,924
(+277.90%)
9,188 -259
(-2.70%)
STJ STJ140719C00070000 JUL 14 70 Call 0.88 -0.43
(-32.70%)
5,315 +4,878
(+1116.20%)
7,187 +887
(+14.10%)
NBR NBR150117C00020000 JAN 15 20 Call 5.13 +0.07
(+1.50%)
5,309 +4,903
(+1207.60%)
26,844 -347
(-1.30%)
INFY INFY140719P00050000 JUL 14 50 Put 2.55 +0.05
(+2.00%)
5,173 +5,134
(+13164.10%)
438 -20
(-4.40%)
SDRL SDRL140719P00037000 JUL 14 37 Put 5.10 +0.50
(+10.90%)
5,136 +5,132
(+128300.00%)
5,452 -63
(-1.10%)
ADI ADI140517C00055000 MAY 14 55 Call 0.25 -0.30
(-54.50%)
5,104 +4,950
(+3214.30%)
6,449 +34
(+0.50%)
ABX ABX140419P00018000 APR 14 18 Put 0.04 -0.02
(-36.40%)
5,069 +4,024
(+385.10%)
18,515 +820
(+4.60%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)