Fri, Apr 18, 2014, 5:04 PM EDT - U.S. Markets closed for Good Friday

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
XOP XOP140920P00065000 SEP 14 65 Put 1.38 -0.19
(-12.40%)
5,165 +5,165
0.00%
15,980 0
0.00%
PHM PHM141018C00020000 OCT 14 20 Call 1.15 -0.08
(-6.10%)
5,149 +5,123
(+19703.80%)
289 +14
(+5.10%)
ANF ANF140621C00036000 JUN 14 36 Call 2.42 -0.01
(-0.40%)
5,121 +5,075
(+11032.60%)
871 +33
(+3.90%)
FSLR FSLR140517C00067500 MAY 14 67.5 Call 4.50 -0.30
(-6.30%)
5,052 +4,972
(+6215.00%)
919 +24
(+2.70%)
BTU BTU140920C00020000 SEP 14 20 Call 0.55 -0.04
(-5.90%)
5,042 +5,037
(+100740.00%)
5,243 +4
(+0.10%)
PFE PFE150117C00035000 JAN 15 35 Call 0.41 +0.03
(+8.00%)
5,020 +4,921
(+4970.70%)
55,199 -24
0.00%
JOY JOY140517C00065000 MAY 14 65 Call 0.50 +0.03
(+6.50%)
5,005 +4,996
(+55511.10%)
947 +9
(+1.00%)
JNK JNK140621P00040000 JUN 14 40 Put 0.30 0.00
0.00%
5,000 +4,826
(+2773.60%)
1,429 0
0.00%
WMB WMB150117P00040000 JAN 15 40 Put 3.10 -0.30
(-8.80%)
5,000 +5,000
0.00%
2,743 0
0.00%
XLI XLI140517C00053000 MAY 14 53 Call 0.63 +0.10
(+20.00%)
4,836 +3,747
(+344.10%)
3,554 +1,084
(+43.90%)
BZH BZH140517P00020000 MAY 14 20 Put 1.95 +0.32
(+20.00%)
4,759 +4,749
(+47490.00%)
1,689 -5
(-0.30%)
BRCM BRCM140419P00030000 APR 14 30 Put 0.01 -0.25
(-98.00%)
4,728 +3,487
(+281.00%)
7,629 -942
(-11.00%)
HON HON140517C00095000 MAY 14 95 Call 0.72 -0.30
(-29.40%)
4,714 +4,152
(+738.80%)
2,220 +247
(+12.50%)
DD DD140419C00065000 APR 14 65 Call 1.99 -0.83
(-29.50%)
4,607 +3,916
(+566.70%)
19,362 -385
(-1.90%)
RHT RHT140419C00050000 APR 14 50 Call 0.60 -0.25
(-29.40%)
4,598 +4,096
(+815.90%)
10,301 -92
(-0.90%)
SWC SWC140419C00016000 APR 14 16 Call 0.03 -0.20
(-88.90%)
4,563 +4,076
(+837.00%)
14,546 -315
(-2.10%)
IRM IRM140517C00032500 MAY 14 32.5 Call 0.63 +0.10
(+19.00%)
4,521 +3,456
(+324.50%)
3,070 +723
(+30.80%)
SUNE SUNE140517P00017000 MAY 14 17 Put 1.04 -0.12
(-10.30%)
4,520 +4,463
(+7829.80%)
2,448 +24
(+1.00%)
STZ STZ140419C00067500 APR 14 67.5 Call 13.30 +1.80
(+15.70%)
4,500 +4,500
0.00%
4,891 0
0.00%
HLF HLF140419P00055000 APR 14 55 Put 0.04 -0.65
(-94.20%)
4,454 +3,186
(+251.30%)
7,858 +655
(+9.10%)
UPL UPL140517C00029000 MAY 14 29 Call 1.35 +0.58
(+74.20%)
4,452 +4,392
(+7320.00%)
1,893 +48
(+2.60%)
IBB IBB140419C00225000 APR 14 225 Call 0.03 -1.02
(-97.60%)
4,386 +691
(+18.70%)
4,591 +1,131
(+32.70%)
NKE NKE140719C00080000 JUL 14 80 Call 0.95 +0.15
(+18.90%)
4,383 +4,320
(+6857.10%)
3,389 +15
(+0.40%)
AXP AXP150117P00075000 JAN 15 75 Put 2.52 +0.03
(+1.20%)
4,330 +4,303
(+15937.00%)
1,420 +23
(+1.60%)
PBR PBR140419C00014000 APR 14 14 Call 0.03 -0.01
(-14.30%)
4,310 +2,651
(+159.80%)
23,533 -304
(-1.30%)
GOOGL GOOGL140419C00550000 APR 14 550 Call 0.03 -23.68
(-99.90%)
4,306 +3,327
(+339.80%)
1,447 -342
(-19.10%)
SODA SODA140419P00040000 APR 14 40 Put 0.08 -0.50
(-87.00%)
4,302 -383
(-8.20%)
7,455 +2,435
(+48.50%)
SLW SLW140419P00022000 APR 14 22 Put 0.14 +0.02
(+12.50%)
4,298 +3,884
(+938.20%)
7,467 -137
(-1.80%)
KRE KRE140517C00040000 MAY 14 40 Call 0.72 +0.06
(+9.90%)
4,289 +4,030
(+1556.00%)
496 +245
(+97.60%)
FCS FCS140517C00014000 MAY 14 14 Call 0.15 -0.25
(-62.50%)
4,260 +4,240
(+21200.00%)
71 +13
(+22.40%)
CBS CBS140517C00062500 MAY 14 62.5 Call 1.43 +0.05
(+3.60%)
4,203 +3,405
(+426.70%)
11,111 +87
(+0.80%)
FCX FCX140419C00033000 APR 14 33 Call 0.02 -0.16
(-88.90%)
4,200 +2,640
(+169.20%)
13,648 -127
(-0.90%)
LLTC LLTC140517C00047000 MAY 14 47 Call 0.85 +0.45
(+112.50%)
4,173 +3,906
(+1462.90%)
5,897 -126
(-2.10%)
FDX FDX140517C00135000 MAY 14 135 Call 3.10 +0.93
(+43.20%)
4,154 +4,096
(+7062.10%)
728 +2
(+0.30%)
SLV SLV160115C00020000 JAN 16 20 Call 2.09 -0.10
(-4.40%)
4,134 +4,027
(+3763.60%)
39,524 0
0.00%
ABT ABT140419C00039000 APR 14 39 Call 0.01 -0.01
(-50.00%)
4,095 +3,917
(+2200.60%)
2,019 -20
(-1.00%)
TEVA TEVA140517C00052500 MAY 14 52.5 Call 1.02 +0.30
(+40.70%)
4,092 +3,970
(+3254.10%)
4,006 0
0.00%
TAL TAL140419C00042500 APR 14 42.5 Call 0.57 +0.15
(+35.30%)
4,057 +4,021
(+11169.40%)
2,931 -27
(-0.90%)
EXC EXC140517P00035000 MAY 14 35 Put 0.50 +0.05
(+11.10%)
4,034 +4,001
(+12124.20%)
1,643 +20
(+1.20%)
APC APC140517C00095000 MAY 14 95 Call 5.38 +0.38
(+7.50%)
4,013 +3,771
(+1558.30%)
28,219 -10
0.00%
CMCSK CMCSK140419P00049000 APR 14 49 Put 0.43 -0.30
(-41.40%)
4,000 +4,000
0.00%
2,536 0
0.00%
V V140419P00210000 APR 14 210 Put 1.85 +0.37
(+25.00%)
3,976 +3,354
(+539.20%)
1,114 -66
(-5.60%)
DO DO140517C00050000 MAY 14 50 Call 0.66 +0.26
(+65.80%)
3,955 +3,824
(+2919.10%)
555 +113
(+25.60%)
VZ VZ140419P00047000 APR 14 47 Put 0.01 -0.10
(-95.00%)
3,931 +3,391
(+628.00%)
13,398 -215
(-1.60%)
SHLD SHLD140517C00040000 MAY 14 40 Call 2.01 +1.51
(+301.00%)
3,927 +3,848
(+4870.90%)
150 +75
(+100.00%)
OCN OCN140719P00052500 JUL 14 52.5 Put 13.85 0.00
0.00%
3,904 +867
(+28.50%)
3,534 +2,656
(+302.50%)
XLE XLE140419C00088000 APR 14 88 Call 4.63 +0.70
(+17.80%)
3,878 +3,818
(+6363.30%)
11,101 -13
(-0.10%)
CX CX140419P00013000 APR 14 13 Put 0.16 +0.08
(+94.10%)
3,819 +3,088
(+422.40%)
5,784 +80
(+1.40%)
APA APA140419P00097500 APR 14 97.5 Put 12.50 -0.88
(-6.50%)
3,800 +3,800
0.00%
4,055 0
0.00%
KOG KOG140621C00016000 JUN 14 16 Call 0.28 +0.05
(+22.20%)
3,779 +3,779
0.00%
157 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)