Sat, Apr 19, 2014, 6:36 AM 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
RYL RYL140419C00038000 APR 14 38 Call 0.20 -0.55
(-73.30%)
3,772 +3,750
(+17045.50%)
3,807 -9
(-0.20%)
BA BA140419C00125000 APR 14 125 Call 2.94 +1.74
(+144.00%)
3,744 +2,490
(+198.60%)
6,285 -344
(-5.20%)
PM PM140419C00082500 APR 14 82.5 Call 0.68 -1.70
(-71.60%)
3,720 +3,561
(+2239.60%)
6,526 -93
(-1.40%)
X X140719C00029000 JUL 14 29 Call 1.09 -0.01
(-0.90%)
3,700 +3,653
(+7772.30%)
3,713 0
0.00%
CMI CMI140419C00145000 APR 14 145 Call 1.38 +0.38
(+37.50%)
3,697 +2,289
(+162.60%)
1,531 +796
(+108.30%)
DAL DAL140419C00033500 APR 14 33.5 Call 0.29 -0.09
(-23.70%)
3,694 +3,231
(+697.80%)
3,302 +159
(+5.10%)
SNDK SNDK140419C00081000 APR 14 81 Call 2.01 +1.62
(+415.40%)
3,672 +2,752
(+299.10%)
923 +222
(+31.70%)
COH COH140419C00049500 APR 14 49.5 Call 0.08 -0.08
(-50.00%)
3,637 +3,635
(+181750.00%)
108 +2
(+1.90%)
NUS NUS140621C00090000 JUN 14 90 Call 5.50 +0.75
(+15.80%)
3,632 +3,567
(+5487.70%)
1,976 -5
(-0.30%)
LVS LVS140517C00075000 MAY 14 75 Call 3.70 -0.15
(-3.90%)
3,598 +868
(+31.80%)
6,978 +700
(+11.20%)
XLB XLB140517C00048000 MAY 14 48 Call 0.50 +0.02
(+3.10%)
3,560 +3,441
(+2891.60%)
2,093 +84
(+4.20%)
HES HES140517C00087500 MAY 14 87.5 Call 1.93 +0.37
(+23.30%)
3,544 +3,469
(+4625.30%)
3,816 0
0.00%
GPRE GPRE140517P00030000 MAY 14 30 Put 2.68 +0.02
(+0.90%)
3,505 +3,504
(+350400.00%)
3,579 0
0.00%
LBTYK LBTYK140517P00040000 MAY 14 40 Put 2.35 -0.20
(-7.80%)
3,500 +3,500
0.00%
2,005 0
0.00%
YNDX YNDX140517C00030000 MAY 14 30 Call 1.83 +0.72
(+65.90%)
3,480 +3,457
(+15030.40%)
1,742 +16
(+0.90%)
LNKD LNKD140419C00175000 APR 14 175 Call 0.60 -0.19
(-23.70%)
3,437 +1,219
(+55.00%)
1,794 +227
(+14.50%)
SDRL SDRL141018C00040000 OCT 14 40 Call 0.28 -0.02
(-8.30%)
3,404 +3,392
(+28266.70%)
957 -1
(-0.10%)
HUN HUN140419C00025000 APR 14 25 Call 0.03 -0.10
(-80.00%)
3,359 +3,230
(+2503.90%)
3,947 +38
(+1.00%)
IPG IPG140517C00017000 MAY 14 17 Call 0.53 -0.03
(-4.50%)
3,351 +3,212
(+2310.80%)
10,422 +2
0.00%
HAL HAL140517C00060000 MAY 14 60 Call 2.24 +0.17
(+8.20%)
3,332 +2,635
(+378.00%)
5,575 +297
(+5.60%)
MON MON140419C00113000 APR 14 113 Call 0.02 -0.20
(-93.00%)
3,313 -1,244
(-27.30%)
3,032 +2,934
(+2993.90%)
TXN TXN140517P00045000 MAY 14 45 Put 0.89 -0.34
(-27.80%)
3,297 +2,769
(+524.40%)
2,976 +43
(+1.50%)
OIH OIH140517P00050000 MAY 14 50 Put 0.63 -0.13
(-16.70%)
3,293 +3,293
0.00%
1,947 +6
(+0.30%)
VLO VLO140517C00055000 MAY 14 55 Call 2.82 -0.04
(-1.40%)
3,276 +1,406
(+75.20%)
14,104 +134
(+1.00%)
COF COF140419C00075000 APR 14 75 Call 0.04 -1.34
(-97.10%)
3,264 +2,126
(+186.80%)
4,932 -61
(-1.20%)
CAT CAT140621P00070000 JUN 14 70 Put 0.05 0.00
0.00%
3,248 +1,269
(+64.10%)
3,101 +1,949
(+169.20%)
GS GS140419C00160000 APR 14 160 Call 0.01 -0.69
(-99.30%)
3,241 -24
(-0.70%)
5,613 +57
(+1.00%)
BHI BHI140517C00070000 MAY 14 70 Call 1.00 +0.30
(+42.90%)
3,227 +2,497
(+342.10%)
2,048 +641
(+45.60%)
TMUS TMUS140517C00035000 MAY 14 35 Call 0.50 +0.10
(+26.60%)
3,191 +3,127
(+4885.90%)
6,590 +15
(+0.20%)
COG COG140517C00035000 MAY 14 35 Call 1.30 +0.35
(+36.80%)
3,175 +2,182
(+219.70%)
7,393 +414
(+5.90%)
LGF LGF140419C00026000 APR 14 26 Call 0.70 -0.32
(-31.70%)
3,122 +1,875
(+150.40%)
15,431 +521
(+3.50%)
ACAS ACAS141122C00015000 NOV 14 15 Call 1.21 +0.03
(+2.60%)
3,111 +3,111
0.00%
163 0
0.00%
CIT CIT140719C00050000 JUL 14 50 Call 0.57 -0.09
(-14.30%)
3,094 +3,077
(+18100.00%)
5,369 +17
(+0.30%)
MT MT140517C00017000 MAY 14 17 Call 0.18 -0.01
(-5.30%)
3,052 +2,540
(+496.10%)
1,926 +500
(+35.10%)
DBD DBD140419P00040000 APR 14 40 Put 0.53 +0.03
(+5.00%)
3,030 +3,029
(+302900.00%)
3,091 -1
0.00%
BWP BWP140621C00015000 JUN 14 15 Call 1.40 +0.45
(+47.40%)
3,029 +1,697
(+127.40%)
121,377 +5
0.00%
RAI RAI140517C00055000 MAY 14 55 Call 1.60 -0.35
(-17.90%)
3,029 +1,846
(+156.00%)
6,213 +732
(+13.40%)
DTV DTV140621C00085000 JUN 14 85 Call 0.95 -0.03
(-2.60%)
3,014 +3,014
0.00%
3,091 0
0.00%
NUAN NUAN140719C00019000 JUL 14 19 Call 0.30 -0.02
(-7.70%)
3,010 +3,010
0.00%
12,277 0
0.00%
WU WU140517P00016000 MAY 14 16 Put 0.98 +0.48
(+95.00%)
2,958 +2,883
(+3844.00%)
10,009 -1,488
(-12.90%)
ESV ESV140517P00050000 MAY 14 50 Put 1.30 -0.05
(-3.70%)
2,936 +2,894
(+6890.50%)
1,215 +39
(+3.30%)
MET MET140517C00052500 MAY 14 52.5 Call 0.86 +0.24
(+37.60%)
2,904 +2,544
(+706.70%)
5,713 +88
(+1.60%)
CTL CTL140719P00030000 JUL 14 30 Put 0.23 0.00
0.00%
2,900 +2,898
(+144900.00%)
3,817 -2
(-0.10%)
SYMC SYMC140517C00023000 MAY 14 23 Call 0.19 0.00
0.00%
2,882 +2,801
(+3458.00%)
2,464 +60
(+2.50%)
BBT BBT140419C00038000 APR 14 38 Call 0.03 -1.29
(-98.10%)
2,861 +2,853
(+35662.50%)
2,105 -8
(-0.40%)
CMG CMG140419P00550000 APR 14 550 Put 31.20 +10.90
(+53.70%)
2,837 +2,014
(+244.70%)
932 +400
(+75.20%)
LLY LLY140419C00060000 APR 14 60 Call 0.44 +0.18
(+67.30%)
2,797 +1,828
(+188.60%)
14,216 -437
(-3.00%)
ATVI ATVI140517C00019000 MAY 14 19 Call 1.18 +0.16
(+15.70%)
2,794 +2,794
0.00%
1,329 0
0.00%
TWX TWX140517C00067500 MAY 14 67.5 Call 0.65 +0.10
(+18.30%)
2,794 +2,322
(+491.90%)
12,875 +54
(+0.40%)
AMAT AMAT140419P00019000 APR 14 19 Put 0.02 -0.19
(-90.20%)
2,769 +2,678
(+2942.90%)
6,009 -31
(-0.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)