Fri, Apr 18, 2014, 6:10 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, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
EWG EWG140517C00031000 MAY 14 31 Call 0.60 +0.10
(+20.00%)
12,145 +12,139
(+202316.70%)
209 -2
(-0.90%)
TOL TOL140920C00037000 SEP 14 37 Call 1.75 -0.05
(-2.80%)
10,615 +10,608
(+151542.90%)
17,126 +1
0.00%
VWO VWO140517C00041000 MAY 14 41 Call 1.25 +0.30
(+31.60%)
9,054 +9,045
(+100500.00%)
553 +4
(+0.70%)
TWC TWC141018C00135000 OCT 14 135 Call 8.20 -0.10
(-1.20%)
10,000 +9,990
(+99900.00%)
60 +10
(+20.00%)
KMI KMI140517C00030000 MAY 14 30 Call 3.85 +0.45
(+13.20%)
12,283 +12,267
(+76668.80%)
11,953 -9
(-0.10%)
HPQ HPQ140621C00031000 JUN 14 31 Call 2.14 -0.40
(-15.70%)
5,115 +5,108
(+72971.40%)
590 +7
(+1.20%)
LEN LEN140419C00038000 APR 14 38 Call 0.35 -0.50
(-58.80%)
7,261 +7,250
(+65909.10%)
6,036 -10
(-0.20%)
BBY BBY140621P00020000 JUN 14 20 Put 0.38 +0.01
(+2.70%)
6,569 +6,559
(+65590.00%)
2,009 0
0.00%
BZH BZH140419P00020000 APR 14 20 Put 1.65 +0.35
(+26.90%)
4,758 +4,750
(+59375.00%)
5,080 0
0.00%
JOY JOY140517C00065000 MAY 14 65 Call 0.52 +0.03
(+6.10%)
5,005 +4,996
(+55511.10%)
947 +9
(+1.00%)
CIE CIE140719C00020000 JUL 14 20 Call 0.65 0.00
0.00%
6,096 +6,085
(+55318.20%)
2,581 +11
(+0.40%)
C C140920C00049000 SEP 14 49 Call 2.53 +0.04
(+1.60%)
4,899 +4,890
(+54333.30%)
1,883 +1
(+0.10%)
EFA EFA140621C00068000 JUN 14 68 Call 1.23 +0.08
(+7.00%)
10,024 +10,003
(+47633.30%)
21,548 -4
0.00%
Z Z140517P00095000 MAY 14 95 Put 7.50 -0.90
(-10.70%)
2,633 +2,627
(+43783.30%)
1,848 +3
(+0.20%)
WDC WDC140517C00100000 MAY 14 100 Call 0.77 +0.02
(+2.70%)
5,078 +5,066
(+42216.70%)
625 -3
(-0.50%)
DF DF140621C00017000 JUN 14 17 Call 0.35 -0.05
(-12.50%)
2,510 +2,504
(+41733.30%)
409 +6
(+1.50%)
GLW GLW140816C00022000 AUG 14 22 Call 0.73 +0.08
(+12.30%)
2,366 +2,360
(+39333.30%)
2,785 0
0.00%
ABX ABX160115C00022000 JAN 16 22 Call 2.07 -0.15
(-6.80%)
3,111 +3,103
(+38787.50%)
2,575 +2
(+0.10%)
EWZ EWZ140517P00044500 MAY 14 44.5 Put 0.59 -0.19
(-24.40%)
5,616 +5,601
(+37340.00%)
699 +3
(+0.40%)
XLU XLU140517C00044000 MAY 14 44 Call 0.08 -0.13
(-61.90%)
2,614 +2,607
(+37242.90%)
107 0
0.00%
BBT BBT140419C00038000 APR 14 38 Call 0.04 -1.40
(-97.20%)
2,861 +2,853
(+35662.50%)
2,105 -8
(-0.40%)
SPY SPY140621P00167000 JUN 14 167 Put 0.65 -0.11
(-14.50%)
15,327 +15,280
(+32510.60%)
23,067 +10
0.00%
HTZ HTZ150117C00030000 JAN 15 30 Call 2.75 +0.40
(+17.00%)
5,248 +5,231
(+30770.60%)
24,695 +7
0.00%
MU MU150117C00027000 JAN 15 27 Call 2.01 +0.52
(+34.90%)
1,773 +1,767
(+29450.00%)
10,952 0
0.00%
WMT WMT140517C00080000 MAY 14 80 Call 0.26 +0.05
(+23.80%)
10,849 +10,812
(+29221.60%)
18,182 0
0.00%
KBH KBH141018P00015000 OCT 14 15 Put 1.09 +0.05
(+4.80%)
2,005 +1,998
(+28542.90%)
333 +7
(+2.10%)
SDRL SDRL141018C00040000 OCT 14 40 Call 0.35 0.00
0.00%
3,404 +3,392
(+28266.70%)
957 -1
(-0.10%)
THC THC140517C00040000 MAY 14 40 Call 1.80 +0.45
(+33.30%)
6,293 +6,270
(+27260.90%)
179 +19
(+11.90%)
IP IP140419C00044000 APR 14 44 Call 1.61 -0.01
(-0.60%)
2,081 +2,073
(+25912.50%)
1,827 0
0.00%
APC APC140816C00095000 AUG 14 95 Call 8.10 +0.40
(+5.20%)
3,011 +2,999
(+24991.70%)
6,377 -1
0.00%
INCY INCY140517C00045000 MAY 14 45 Call 4.70 +0.40
(+9.30%)
1,502 +1,496
(+24933.30%)
21 +6
(+40.00%)
CTL CTL140719P00034000 JUL 14 34 Put 1.30 +0.15
(+13.00%)
2,427 +2,417
(+24170.00%)
133 +5
(+3.90%)
AAPL AAPL140419P00527500 APR 14 527.5 Put 2.64 -6.41
(-70.80%)
15,452 +15,387
(+23672.30%)
424 -25
(-5.60%)
CS CS140920C00032000 SEP 14 32 Call 1.10 -0.10
(-8.30%)
2,102 +2,093
(+23255.60%)
180 +6
(+3.40%)
NCR NCR140419C00034000 APR 14 34 Call 0.20 -0.35
(-63.60%)
1,586 +1,579
(+22557.10%)
2,547 +7
(+0.30%)
KR KR140419C00043000 APR 14 43 Call 1.35 -0.05
(-3.60%)
1,538 +1,531
(+21871.40%)
2,309 0
0.00%
QCOM QCOM140719P00070000 JUL 14 70 Put 0.45 -0.16
(-26.20%)
7,680 +7,645
(+21842.90%)
6,735 -5
(-0.10%)
FCS FCS140517C00014000 MAY 14 14 Call 0.20 -0.25
(-55.60%)
4,260 +4,240
(+21200.00%)
71 +13
(+22.40%)
PG PG140419P00082500 APR 14 82.5 Put 0.75 -0.17
(-18.50%)
2,073 +2,063
(+20630.00%)
11,218 -5
0.00%
PHM PHM141018C00020000 OCT 14 20 Call 1.17 -0.08
(-6.40%)
5,149 +5,123
(+19703.80%)
289 +14
(+5.10%)
DDD DDD140517P00044000 MAY 14 44 Put 1.74 +0.02
(+1.20%)
1,979 +1,969
(+19690.00%)
13 +7
(+116.70%)
BHI BHI141018C00070000 OCT 14 70 Call 3.65 +0.67
(+22.50%)
1,371 +1,364
(+19485.70%)
425 +7
(+1.70%)
TIBX TIBX140517P00020000 MAY 14 20 Put 0.90 -0.15
(-14.30%)
2,138 +2,127
(+19336.40%)
3,854 +11
(+0.30%)
EEM EEM140419P00042000 APR 14 42 Put 0.07 -0.41
(-85.40%)
24,778 +24,648
(+18960.00%)
31,329 -42
(-0.10%)
IWM IWM140719P00112000 JUL 14 112 Put 4.25 -0.62
(-12.70%)
25,062 +24,928
(+18603.00%)
2,201 +83
(+3.90%)
RDSB RDSB141018C00085000 OCT 14 85 Call 1.05 +0.05
(+5.00%)
1,642 +1,633
(+18144.40%)
125 +9
(+7.80%)
CIT CIT140719C00050000 JUL 14 50 Call 0.59 -0.10
(-14.50%)
3,094 +3,077
(+18100.00%)
5,369 +17
(+0.30%)
ANF ANF140419P00036000 APR 14 36 Put 0.44 +0.03
(+7.30%)
2,137 +2,125
(+17708.30%)
2,826 0
0.00%
UPL UPL140621C00030000 JUN 14 30 Call 1.50 +0.60
(+66.70%)
2,643 +2,628
(+17520.00%)
7,120 +12
(+0.20%)
DD DD140517C00065000 MAY 14 65 Call 2.43 -0.77
(-24.10%)
3,632 +3,611
(+17195.20%)
337 0
0.00%
FAST FAST140517P00050000 MAY 14 50 Put 1.45 0.00
0.00%
2,755 +2,739
(+17118.80%)
593 +12
(+2.10%)
RYL RYL140419C00038000 APR 14 38 Call 0.30 -0.55
(-64.70%)
3,772 +3,750
(+17045.50%)
3,807 -9
(-0.20%)
DTV DTV140517P00075000 MAY 14 75 Put 2.59 +0.39
(+17.70%)
2,213 +2,200
(+16923.10%)
358 +8
(+2.30%)
TAL TAL140419P00045000 APR 14 45 Put 2.45 -0.25
(-9.30%)
1,352 +1,344
(+16800.00%)
4,913 0
0.00%
TBT TBT140920C00065000 SEP 14 65 Call 4.25 +0.70
(+19.70%)
10,018 +9,958
(+16596.70%)
787 +10
(+1.30%)
KO KO140419C00037000 APR 14 37 Call 3.75 +0.15
(+4.20%)
1,648 +1,638
(+16380.00%)
1,955 -8
(-0.40%)
SNDK SNDK141018C00085000 OCT 14 85 Call 6.05 +2.60
(+75.40%)
987 +981
(+16350.00%)
1,118 +3
(+0.30%)
OXY OXY140816C00105000 AUG 14 105 Call 1.53 +0.33
(+27.50%)
37,174 +36,948
(+16348.70%)
21,187 +183
(+0.90%)
IYR IYR140621P00068000 JUN 14 68 Put 1.10 +0.05
(+4.80%)
1,632 +1,622
(+16220.00%)
14,391 -5
0.00%
NKE NKE140719C00070000 JUL 14 70 Call 5.55 +0.65
(+13.30%)
4,042 +4,017
(+16068.00%)
793 +20
(+2.60%)
AXP AXP150117P00075000 JAN 15 75 Put 2.56 +0.03
(+1.20%)
4,330 +4,303
(+15937.00%)
1,420 +23
(+1.60%)
SINA SINA140920P00040000 SEP 14 40 Put 1.46 -0.54
(-27.00%)
2,046 +2,033
(+15638.50%)
446 +11
(+2.50%)
ETFC ETFC140719C00022000 JUL 14 22 Call 1.17 +0.02
(+1.70%)
1,087 +1,080
(+15428.60%)
1,477 +1
(+0.10%)
YNDX YNDX140517C00030000 MAY 14 30 Call 1.95 +0.70
(+56.00%)
3,480 +3,457
(+15030.40%)
1,742 +16
(+0.90%)
FCX FCX140816P00031000 AUG 14 31 Put 1.18 -0.03
(-2.50%)
1,506 +1,496
(+14960.00%)
5,400 +10
(+0.20%)
BA BA140419P00127000 APR 14 127 Put 0.03 -1.41
(-97.90%)
1,053 +1,046
(+14942.90%)
47 0
0.00%
NBL NBL140419C00070000 APR 14 70 Call 4.60 +1.60
(+53.30%)
1,924 +1,911
(+14700.00%)
3,440 -13
(-0.40%)
EPI EPI140621P00019000 JUN 14 19 Put 1.05 -0.20
(-16.00%)
1,434 +1,424
(+14240.00%)
1,019 0
0.00%
EBAY EBAY140621C00062500 JUN 14 62.5 Call 0.33 -0.01
(-2.90%)
2,779 +2,759
(+13795.00%)
3,042 +19
(+0.60%)
AMZN AMZN140419P00327500 APR 14 327.5 Put 2.86 -2.59
(-47.50%)
1,109 +1,101
(+13762.50%)
88 +1
(+1.10%)
NUS NUS140621P00075000 JUN 14 75 Put 3.70 -0.40
(-9.80%)
1,800 +1,787
(+13746.20%)
701 -11
(-1.50%)
PM PM140920P00087500 SEP 14 87.5 Put 6.40 +1.05
(+19.60%)
1,372 +1,362
(+13620.00%)
334 +10
(+3.10%)
ESV ESV140419P00052500 APR 14 52.5 Put 2.60 -0.25
(-8.80%)
2,049 +2,034
(+13560.00%)
2,661 -24
(-0.90%)
LULU LULU140419C00052000 APR 14 52 Call 0.18 -1.20
(-87.00%)
778 +772
(+12866.70%)
135 +4
(+3.10%)
STAA STAA140419C00017500 APR 14 17.5 Call 0.05 -0.40
(-88.90%)
1,015 +1,007
(+12587.50%)
1,253 -8
(-0.60%)
BKS BKS140517P00017000 MAY 14 17 Put 1.35 +0.90
(+200.00%)
886 +879
(+12557.10%)
343 +5
(+1.50%)
QQQ QQQ140719C00088000 JUL 14 88 Call 1.94 0.00
0.00%
1,897 +1,882
(+12546.70%)
3,677 +15
(+0.40%)
IGT IGT150117C00017000 JAN 15 17 Call 0.65 0.00
0.00%
1,260 +1,250
(+12500.00%)
1,179 +5
(+0.40%)
CMCSA CMCSA141018C00052500 OCT 14 52.5 Call 1.47 -0.06
(-3.90%)
2,507 +2,487
(+12435.00%)
2,537 +1
0.00%
EXC EXC140517P00035000 MAY 14 35 Put 0.55 +0.05
(+10.00%)
4,034 +4,001
(+12124.20%)
1,643 +20
(+1.20%)
MCD MCD150117P00097500 JAN 15 97.5 Put 4.30 +0.05
(+1.20%)
976 +968
(+12100.00%)
1,662 +4
(+0.20%)
NS NS140621C00055000 JUN 14 55 Call 1.80 +0.20
(+12.50%)
2,035 +2,018
(+11870.60%)
18,311 +10
(+0.10%)
FNSR FNSR140920C00029000 SEP 14 29 Call 2.75 +0.60
(+27.90%)
821 +814
(+11628.60%)
34 +7
(+25.90%)
SO SO140517C00040000 MAY 14 40 Call 5.25 -0.60
(-10.30%)
1,289 +1,278
(+11618.20%)
982 0
0.00%
CVX CVX140920P00125000 SEP 14 125 Put 6.35 -1.20
(-15.90%)
1,054 +1,045
(+11611.10%)
316 +4
(+1.30%)
XLI XLI140517C00054000 MAY 14 54 Call 0.28 +0.05
(+21.70%)
3,831 +3,798
(+11509.10%)
360 +19
(+5.60%)
RIG RIG140517C00038000 MAY 14 38 Call 3.15 -0.05
(-1.60%)
1,505 +1,492
(+11476.90%)
3,664 -7
(-0.20%)
XHB XHB140920C00034000 SEP 14 34 Call 0.80 -0.05
(-5.90%)
1,505 +1,492
(+11476.90%)
4,776 +4
(+0.10%)
XLP XLP140517C00044000 MAY 14 44 Call 0.30 0.00
0.00%
50,931 +50,491
(+11475.20%)
1,997 +48
(+2.50%)
BX BX140419P00031500 APR 14 31.5 Put 0.20 -0.71
(-78.00%)
6,002 +5,950
(+11442.30%)
224 +42
(+23.10%)
MPEL MPEL140517C00037660 MAY 14 37.66 Call 1.85 +0.65
(+54.20%)
804 +797
(+11385.70%)
574 +3
(+0.50%)
DE DE140920C00100000 SEP 14 100 Call 1.52 -0.09
(-5.60%)
678 +672
(+11200.00%)
1,261 +5
(+0.40%)
NUE NUE140419C00052500 APR 14 52.5 Call 0.02 -0.19
(-90.50%)
1,581 +1,567
(+11192.90%)
8,859 -13
(-0.10%)
KMP KMP140621C00070000 JUN 14 70 Call 8.00 -0.05
(-0.60%)
2,471 +2,449
(+11131.80%)
2,933 0
0.00%
MDY MDY140517C00245000 MAY 14 245 Call 5.50 +0.80
(+17.00%)
1,421 +1,408
(+10830.80%)
156 -4
(-2.50%)
EOG EOG140517P00097500 MAY 14 97.5 Put 1.53 -0.36
(-19.00%)
2,057 +2,038
(+10726.30%)
767 +9
(+1.20%)
GTAT GTAT140419C00014000 APR 14 14 Call 2.25 -0.15
(-6.20%)
1,716 +1,700
(+10625.00%)
1,886 -10
(-0.50%)
WDAY WDAY140517P00060000 MAY 14 60 Put 0.35 -0.30
(-46.20%)
744 +737
(+10528.60%)
107 +7
(+7.00%)
TMUS TMUS140816P00028000 AUG 14 28 Put 1.97 -0.18
(-8.40%)
1,252 +1,240
(+10333.30%)
177 +12
(+7.30%)
DISH DISH140517C00057500 MAY 14 57.5 Call 4.40 +0.30
(+7.30%)
1,031 +1,021
(+10210.00%)
2,163 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)