Thu, Apr 24, 2014, 3:24 PM EDT - U.S. Markets close in 36 mins.

Recent

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

Most Active Options

Last updated: Wed, Apr 23, 2014, 10:52AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
UA UA140517C00062500 MAY 14 62.5 Call 0.55 -0.15
(-21.40%)
21,454 +21,447
(+306385.70%)
443 +1
(+0.20%)
PSX PSX140517P00072500 MAY 14 72.5 Put 0.25 +0.05
(+25.00%)
20,304 +20,294
(+202940.00%)
23,023 +7
0.00%
CHK CHK140719C00032000 JUL 14 32 Call 0.55 +0.17
(+44.70%)
10,744 +10,734
(+107340.00%)
761 +10
(+1.30%)
TMUS TMUS140517C00031000 MAY 14 31 Call 1.46 -0.38
(-20.70%)
27,158 +27,127
(+87506.50%)
8,737 -29
(-0.30%)
OCN OCN150117C00040000 JAN 15 40 Call 5.10 -0.40
(-7.30%)
9,810 +9,798
(+81650.00%)
6,159 +7
(+0.10%)
EFA EFA140621C00071000 JUN 14 71 Call 0.24 0.00
0.00%
7,544 +7,532
(+62766.70%)
10,155 +5
0.00%
CREE CREE140621C00045000 JUN 14 45 Call 6.95 -6.90
(-49.80%)
6,074 +6,063
(+55118.20%)
353 +1
(+0.30%)
RIO RIO141018P00045000 OCT 14 45 Put 1.30 +0.05
(+4.00%)
5,107 +5,097
(+50970.00%)
1,134 +10
(+0.90%)
DTV DTV140920C00085000 SEP 14 85 Call 2.23 +0.13
(+6.20%)
3,522 +3,515
(+50214.30%)
804 +5
(+0.60%)
XOM XOM140621P00090000 JUN 14 90 Put 0.26 -0.01
(-3.70%)
11,017 +10,993
(+45804.20%)
1,465 +8
(+0.50%)
CCI CCI140517P00072500 MAY 14 72.5 Put 1.05 -0.10
(-8.70%)
2,582 +2,576
(+42933.30%)
305 -6
(-1.90%)
SUNE SUNE140719C00024000 JUL 14 24 Call 1.20 0.00
0.00%
5,144 +5,132
(+42766.70%)
6,327 0
0.00%
PBR PBR140719P00013000 JUL 14 13 Put 0.73 -0.02
(-2.70%)
4,693 +4,682
(+42563.60%)
26,218 +6
0.00%
GDP GDP140621C00020000 JUN 14 20 Call 7.20 +1.30
(+22.00%)
2,265 +2,259
(+37650.00%)
8,271 0
0.00%
AGN AGN141018P00145000 OCT 14 145 Put 5.70 -1.20
(-17.40%)
4,127 +4,116
(+37418.20%)
11 +11
0.00%
BX BX150117C00020000 JAN 15 20 Call 12.85 -0.45
(-3.40%)
5,250 +5,236
(+37400.00%)
1,056 -2
(-0.20%)
MU MU140719C00031000 JUL 14 31 Call 0.59 +0.02
(+3.50%)
7,780 +7,759
(+36947.60%)
3,564 -7
(-0.20%)
YNDX YNDX140517C00029000 MAY 14 29 Call 1.50 -0.50
(-25.00%)
2,200 +2,194
(+36566.70%)
2,296 +6
(+0.30%)
EEM EEM150117P00035000 JAN 15 35 Put 1.23 +0.07
(+6.00%)
7,002 +6,982
(+34910.00%)
51,652 0
0.00%
LYB LYB140621C00080000 JUN 14 80 Call 12.80 -1.30
(-9.20%)
10,400 +10,368
(+32400.00%)
4,044 -125
(-3.00%)
VXX VXX140920P00043000 SEP 14 43 Put 7.50 -0.05
(-0.70%)
3,391 +3,380
(+30727.30%)
931 0
0.00%
SWK SWK140517C00082500 MAY 14 82.5 Call 2.35 +0.55
(+30.60%)
6,743 +6,721
(+30550.00%)
1,092 +9
(+0.80%)
CTSH CTSH141018P00045000 OCT 14 45 Put 2.15 0.00
0.00%
2,015 +2,008
(+28685.70%)
487 +7
(+1.50%)
VRX VRX140719C00125000 JUL 14 125 Call 15.50 -1.90
(-10.90%)
2,216 +2,208
(+27600.00%)
2,539 0
0.00%
URI URI140517P00082500 MAY 14 82.5 Put 0.30 0.00
0.00%
1,656 +1,650
(+27500.00%)
126 0
0.00%
OIH OIH140517P00051000 MAY 14 51 Put 0.45 -0.15
(-25.00%)
3,557 +3,544
(+27261.50%)
1,730 +3
(+0.20%)
CTXS CTXS140517P00052500 MAY 14 52.5 Put 0.75 +0.10
(+15.40%)
4,359 +4,343
(+27143.80%)
2,372 -2
(-0.10%)
KO KO140719C00041000 JUL 14 41 Call 0.79 +0.07
(+9.70%)
6,594 +6,569
(+26276.00%)
228 +24
(+11.80%)
FXI FXI140517C00035000 MAY 14 35 Call 0.69 -0.29
(-29.60%)
6,227 +6,203
(+25845.80%)
17,255 -3
0.00%
IBB IBB140920C00240000 SEP 14 240 Call 14.10 -2.30
(-14.00%)
2,065 +2,057
(+25712.50%)
94 +6
(+6.80%)
CSC CSC140517P00060000 MAY 14 60 Put 2.45 +0.45
(+22.50%)
1,510 +1,504
(+25066.70%)
811 -2
(-0.20%)
RYL RYL140517P00041000 MAY 14 41 Put 4.50 +1.00
(+28.60%)
1,500 +1,494
(+24900.00%)
3,160 0
0.00%
SHLD SHLD140621C00055000 JUN 14 55 Call 0.99 +0.35
(+54.70%)
3,387 +3,373
(+24092.90%)
14 +14
0.00%
HBI HBI140517C00075000 MAY 14 75 Call 2.35 -0.95
(-28.80%)
2,333 +2,323
(+23230.00%)
75 +10
(+15.40%)
VOD VOD140719C00035000 JUL 14 35 Call 1.96 -0.49
(-20.00%)
2,202 +2,192
(+21920.00%)
2,412 0
0.00%
HPQ HPQ160115P00027000 JAN 16 27 Put 2.90 0.00
0.00%
1,518 +1,511
(+21585.70%)
674 +7
(+1.00%)
MON MON140719P00097500 JUL 14 97.5 Put 0.73 -0.02
(-2.70%)
3,000 +2,986
(+21328.60%)
3,126 0
0.00%
GT GT140719C00028000 JUL 14 28 Call 1.50 +0.10
(+7.10%)
5,049 +5,025
(+20937.50%)
12,852 +15
(+0.10%)
WFC WFC150117P00043000 JAN 15 43 Put 1.10 -0.08
(-6.80%)
2,055 +2,045
(+20450.00%)
11 +10
(+1000.00%)
GILD GILD140517P00077500 MAY 14 77.5 Put 4.70 -1.40
(-23.00%)
6,087 +6,057
(+20190.00%)
1,999 -8
(-0.40%)
HUN HUN140517P00022000 MAY 14 22 Put 0.20 0.00
0.00%
2,000 +1,990
(+19900.00%)
2,261 -10
(-0.40%)
JDSU JDSU140621P00012000 JUN 14 12 Put 0.29 -0.03
(-9.40%)
1,941 +1,931
(+19310.00%)
12,630 0
0.00%
CROX CROX140920C00016000 SEP 14 16 Call 1.10 +0.10
(+10.00%)
3,064 +3,048
(+19050.00%)
3,675 +3
(+0.10%)
BABY BABY141018C00030000 OCT 14 30 Call 2.75 +0.50
(+22.20%)
2,040 +2,029
(+18445.50%)
2,132 +11
(+0.50%)
BC BC140517C00043000 MAY 14 43 Call 1.40 -0.55
(-28.20%)
1,063 +1,057
(+17616.70%)
12 +6
(+100.00%)
LGF LGF140621P00025000 JUN 14 25 Put 1.20 +0.30
(+33.30%)
4,221 +4,197
(+17487.50%)
350 0
0.00%
MNK MNK140517C00070000 MAY 14 70 Call 1.90 +0.65
(+52.00%)
2,079 +2,067
(+17225.00%)
2,994 +10
(+0.30%)
USO USO141018P00032000 OCT 14 32 Put 0.48 +0.01
(+2.10%)
3,402 +3,382
(+16910.00%)
2,208 +16
(+0.70%)
SPN SPN140517P00032500 MAY 14 32.5 Put 0.90 -0.25
(-21.70%)
1,700 +1,690
(+16900.00%)
1,082 -10
(-0.90%)
VALE VALE140920C00016000 SEP 14 16 Call 0.36 -0.01
(-2.70%)
2,010 +1,998
(+16650.00%)
6,348 -2
0.00%
APL APL150117C00033000 JAN 15 33 Call 1.20 +0.05
(+4.30%)
5,000 +4,970
(+16566.70%)
30 +30
0.00%
IGT IGT140517P00013000 MAY 14 13 Put 0.60 +0.40
(+200.00%)
2,734 +2,717
(+15982.40%)
1,834 +15
(+0.80%)
WMB WMB140621C00044000 JUN 14 44 Call 0.58 -0.05
(-7.90%)
2,874 +2,855
(+15026.30%)
1,680 +19
(+1.10%)
WMT WMT140719C00080000 JUL 14 80 Call 0.93 +0.21
(+29.20%)
11,175 +11,095
(+13868.80%)
126 +79
(+168.10%)
PRU PRU140621C00082500 JUN 14 82.5 Call 2.70 -0.14
(-4.90%)
2,087 +2,072
(+13813.30%)
337 +15
(+4.70%)
EWZ EWZ140621P00044500 JUN 14 44.5 Put 1.05 -0.06
(-5.40%)
1,517 +1,506
(+13690.90%)
1,698 +2
(+0.10%)
TER TER140517C00020000 MAY 14 20 Call 0.35 -0.10
(-22.20%)
822 +816
(+13600.00%)
4,362 -4
(-0.10%)
ZTS ZTS141018C00032000 OCT 14 32 Call 0.90 -0.10
(-10.00%)
1,968 +1,953
(+13020.00%)
84 +15
(+21.70%)
SU SU140517C00038000 MAY 14 38 Call 0.59 +0.33
(+126.90%)
891 +884
(+12628.60%)
770 +3
(+0.40%)
NUGT NUGT140517C00033000 MAY 14 33 Call 6.00 +1.40
(+30.40%)
1,009 +1,001
(+12512.50%)
48 -5
(-9.40%)
APA APA140621C00092500 JUN 14 92.5 Call 0.85 +0.32
(+60.40%)
3,288 +3,260
(+11642.90%)
34 +28
(+466.70%)
JBHT JBHT140517C00075000 MAY 14 75 Call 1.95 -0.55
(-22.00%)
4,435 +4,397
(+11571.10%)
5,266 -7
(-0.10%)
MCD MCD140621C00097500 JUN 14 97.5 Call 2.65 -0.07
(-2.60%)
22,446 +22,253
(+11530.10%)
24,860 -21
(-0.10%)
DKS DKS140920P00050000 SEP 14 50 Put 2.10 -0.45
(-17.60%)
1,139 +1,129
(+11290.00%)
2,462 +10
(+0.40%)
BTU BTU140621C00016000 JUN 14 16 Call 1.82 0.00
0.00%
5,883 +5,831
(+11213.50%)
12,638 -22
(-0.20%)
MDCO MDCO140517C00025000 MAY 14 25 Call 1.40 -0.30
(-17.60%)
1,095 +1,085
(+10850.00%)
76 0
0.00%
EMN EMN140621C00087500 JUN 14 87.5 Call 3.60 0.00
0.00%
1,081 +1,071
(+10710.00%)
3,219 0
0.00%
FOXA FOXA160115C00040000 JAN 16 40 Call 2.20 -0.05
(-2.20%)
5,405 +5,355
(+10710.00%)
356 +50
(+16.30%)
EEP EEP140719C00030000 JUL 14 30 Call 0.40 -0.05
(-11.10%)
3,113 +3,084
(+10634.50%)
4,053 +29
(+0.70%)
VRTX VRTX140517P00057500 MAY 14 57.5 Put 2.35 +1.35
(+135.00%)
1,586 +1,571
(+10473.30%)
178 +10
(+6.00%)
PG PG150117P00075000 JAN 15 75 Put 2.39 -0.01
(-0.40%)
1,362 +1,349
(+10376.90%)
11,164 +13
(+0.10%)
AIG AIG160115P00030000 JAN 16 30 Put 0.83 -0.02
(-2.40%)
1,045 +1,035
(+10350.00%)
1,345 0
0.00%
QQQ QQQ150117C00094630 JAN 15 94.63 Call 1.70 -0.15
(-8.10%)
1,452 +1,438
(+10271.40%)
47,758 +13
0.00%
LAMR LAMR140621P00050000 JUN 14 50 Put 1.80 0.00
0.00%
1,450 +1,436
(+10257.10%)
13 +13
0.00%
V V140920C00220000 SEP 14 220 Call 6.85 -0.65
(-8.70%)
823 +815
(+10187.50%)
8,112 +6
(+0.10%)
NEM NEM140719C00028000 JUL 14 28 Call 0.70 +0.25
(+55.60%)
2,143 +2,122
(+10104.80%)
19 +19
0.00%
UNH UNH150117P00067500 JAN 15 67.5 Put 2.90 +0.05
(+1.80%)
1,013 +1,003
(+10030.00%)
1,595 +10
(+0.60%)
YOKU YOKU140621C00028000 JUN 14 28 Call 1.90 -0.25
(-11.60%)
999 +989
(+9890.00%)
1,266 0
0.00%
VNDA VNDA140517C00017000 MAY 14 17 Call 0.65 0.00
0.00%
2,982 +2,952
(+9840.00%)
68 +30
(+78.90%)
PBI PBI140517P00025000 MAY 14 25 Put 1.05 +0.05
(+5.00%)
1,789 +1,771
(+9838.90%)
612 +11
(+1.80%)
BCR BCR140517P00135000 MAY 14 135 Put 2.15 +0.45
(+26.50%)
2,560 +2,534
(+9746.20%)
526 0
0.00%
EMC EMC140719P00025000 JUL 14 25 Put 0.58 +0.14
(+31.80%)
970 +960
(+9600.00%)
1,572 0
0.00%
MYGN MYGN140621P00038000 JUN 14 38 Put 3.10 -0.60
(-16.20%)
1,035 +1,024
(+9309.10%)
11 +11
0.00%
GDX GDX150117C00023000 JAN 15 23 Call 3.25 +0.20
(+6.60%)
1,579 +1,562
(+9188.20%)
9,812 +7
(+0.10%)
N N140517C00085000 MAY 14 85 Call 3.30 -0.90
(-21.40%)
1,005 +994
(+9036.40%)
605 +2
(+0.30%)
MJN MJN140517C00085000 MAY 14 85 Call 2.38 -0.28
(-10.50%)
822 +813
(+9033.30%)
3,379 +5
(+0.10%)
ORCL ORCL140621P00039000 JUN 14 39 Put 1.06 +0.25
(+30.90%)
1,094 +1,082
(+9016.70%)
2,646 +6
(+0.20%)
EDC EDC140719C00028000 JUL 14 28 Call 2.25 -0.40
(-15.10%)
905 +895
(+8950.00%)
1,304 +10
(+0.80%)
CAM CAM140517P00060000 MAY 14 60 Put 0.75 -0.10
(-11.80%)
1,159 +1,146
(+8815.40%)
2,179 +6
(+0.30%)
DISH DISH140517C00065000 MAY 14 65 Call 1.20 -0.05
(-4.00%)
881 +871
(+8710.00%)
3,829 0
0.00%
YHOO YHOO140621P00035000 JUN 14 35 Put 1.64 +0.27
(+19.70%)
9,681 +9,571
(+8700.90%)
4,029 +24
(+0.60%)
PHM PHM150117C00017000 JAN 15 17 Call 2.82 -0.09
(-3.10%)
701 +693
(+8662.50%)
4,302 +4
(+0.10%)
DHI DHI160115P00020000 JAN 16 20 Put 3.10 +0.05
(+1.60%)
2,188 +2,163
(+8652.00%)
5,754 +25
(+0.40%)
TWC TWC140517P00125000 MAY 14 125 Put 0.30 -0.05
(-14.30%)
523 +517
(+8616.70%)
3,984 +6
(+0.20%)
UPS UPS140517P00092500 MAY 14 92.5 Put 0.17 -0.03
(-15.00%)
1,043 +1,031
(+8591.70%)
1,037 -10
(-1.00%)
GLD GLD150117C00150000 JAN 15 150 Call 1.00 -0.06
(-5.70%)
513 +507
(+8450.00%)
54,779 +3
0.00%
WAG WAG150117C00070000 JAN 15 70 Call 4.65 -0.30
(-6.10%)
3,037 +3,001
(+8336.10%)
15,759 +16
(+0.10%)
GNC GNC140517P00042500 MAY 14 42.5 Put 0.85 +0.25
(+41.70%)
1,262 +1,247
(+8313.30%)
2,276 +1
0.00%
RS RS140517P00070000 MAY 14 70 Put 1.05 +0.10
(+10.50%)
584 +577
(+8242.90%)
143 0
0.00%
XOP XOP140517P00075000 MAY 14 75 Put 0.86 -0.16
(-15.70%)
500 +494
(+8233.30%)
894 +2
(+0.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)