Wed, Apr 16, 2014, 12:13 AM EDT - U.S. Markets open in 9 hrs 17 mins

Recent

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

Most Active Options

Last updated: Tue, Apr 15, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
EMC EMC140719C00030000 JUL 14 30 Call 0.22 0.00
0.00%
41,126 +41,109
(+241817.60%)
46,046 +2
0.00%
CAT CAT140517C00085000 MAY 14 85 Call 17.75 -0.20
(-1.10%)
16,003 +15,996
(+228514.30%)
3,391 -3
(-0.10%)
LNKD LNKD140517C00220000 MAY 14 220 Call 1.50 +0.51
(+51.50%)
21,327 +21,314
(+163953.80%)
14,697 -5
0.00%
AMAT AMAT150117C00022000 JAN 15 22 Call 0.81 -0.01
(-1.20%)
14,514 +14,504
(+145040.00%)
56,091 +10
0.00%
MSFT MSFT140719C00045000 JUL 14 45 Call 0.27 +0.03
(+12.50%)
28,157 +28,134
(+122321.70%)
29,428 -10
0.00%
LNG LNG160115C00080000 JAN 16 80 Call 4.80 -0.40
(-7.70%)
36,270 +36,236
(+106576.50%)
1,107 +15
(+1.40%)
EEM EEM140517C00041000 MAY 14 41 Call 1.10 -0.36
(-24.70%)
27,487 +27,461
(+105619.20%)
79,790 +2
0.00%
ARMH ARMH140517C00049000 MAY 14 49 Call 1.85 -0.15
(-7.50%)
23,014 +22,992
(+104509.10%)
67 +20
(+42.60%)
EWY EWY140719C00068000 JUL 14 68 Call 0.69 -0.15
(-17.90%)
6,135 +6,127
(+76587.50%)
8,107 +8
(+0.10%)
FXI FXI140621P00034000 JUN 14 34 Put 0.84 +0.25
(+42.40%)
10,891 +10,876
(+72506.70%)
31,116 +30
(+0.10%)
DAL DAL140621C00034000 JUN 14 34 Call 1.34 +0.07
(+5.50%)
13,002 +12,982
(+64910.00%)
2,460 -3
(-0.10%)
PBR PBR140419C00013000 APR 14 13 Call 0.47 -0.46
(-49.50%)
10,823 +10,806
(+63564.70%)
21,553 -3
0.00%
AFSI AFSI140517P00040000 MAY 14 40 Put 5.10 -0.10
(-1.90%)
8,279 +8,264
(+55093.30%)
146 +15
(+11.50%)
MHFI MHFI140517P00080000 MAY 14 80 Put 7.80 -1.00
(-11.40%)
3,185 +3,179
(+52983.30%)
142 -1
(-0.70%)
SFUN SFUN140517P00015000 MAY 14 15 Put 2.85 +0.15
(+5.60%)
5,282 +5,272
(+52720.00%)
8,036 +5
(+0.10%)
WY WY140719C00028000 JUL 14 28 Call 0.95 -0.05
(-5.00%)
4,876 +4,866
(+48660.00%)
146 +10
(+7.40%)
TWTR TWTR140517P00050000 MAY 14 50 Put 8.40 -2.70
(-24.30%)
9,208 +9,187
(+43747.60%)
12,946 +1
0.00%
SPY SPY140621P00163000 JUN 14 163 Put 0.69 -0.13
(-15.90%)
97,819 +97,595
(+43569.20%)
10,542 -117
(-1.10%)
UCO UCO140517C00038000 MAY 14 38 Call 0.75 0.00
0.00%
2,510 +2,504
(+41733.30%)
37 +6
(+19.40%)
PFE PFE140920C00029000 SEP 14 29 Call 1.85 -0.01
(-0.50%)
4,115 +4,105
(+41050.00%)
5,632 0
0.00%
P P140517C00035000 MAY 14 35 Call 0.44 +0.16
(+57.10%)
26,586 +26,520
(+40181.80%)
24,833 -7
0.00%
LLTC LLTC140419C00047000 APR 14 47 Call 1.00 +0.10
(+11.10%)
10,799 +10,771
(+38467.90%)
5,271 +19
(+0.40%)
PVA PVA140621C00015000 JUN 14 15 Call 1.95 -0.05
(-2.50%)
2,691 +2,684
(+38342.90%)
5,496 +1
0.00%
IP IP141018C00045000 OCT 14 45 Call 2.46 -0.17
(-6.50%)
3,819 +3,809
(+38090.00%)
172 +10
(+6.20%)
TXN TXN150117C00045000 JAN 15 45 Call 3.45 +0.25
(+7.80%)
5,000 +4,985
(+33233.30%)
15,194 +15
(+0.10%)
QQQ QQQ140719C00087000 JUL 14 87 Call 2.23 +0.26
(+13.20%)
8,154 +8,129
(+32516.00%)
1,278 +18
(+1.40%)
GM GM140920C00039000 SEP 14 39 Call 0.70 +0.17
(+32.10%)
10,006 +9,974
(+31168.80%)
15,272 -13
(-0.10%)
EFA EFA140621C00069000 JUN 14 69 Call 0.58 -0.07
(-10.80%)
5,924 +5,904
(+29520.00%)
6,738 +15
(+0.20%)
UGI UGI140419C00045000 APR 14 45 Call 0.80 +0.30
(+60.00%)
2,000 +1,993
(+28471.40%)
8,240 -5
(-0.10%)
KORS KORS140419P00087500 APR 14 87.5 Put 0.40 -1.15
(-74.20%)
3,095 +3,084
(+28036.40%)
483 +2
(+0.40%)
XLB XLB140621C00048000 JUN 14 48 Call 0.69 +0.04
(+6.20%)
1,659 +1,653
(+27550.00%)
2,799 +1
0.00%
XLU XLU140517C00042000 MAY 14 42 Call 0.97 +0.30
(+44.80%)
8,565 +8,534
(+27529.00%)
4,470 +4
(+0.10%)
SINA SINA150117P00022500 JAN 15 22.5 Put 0.58 +0.07
(+13.70%)
2,486 +2,477
(+27522.20%)
5,548 0
0.00%
TSLA TSLA140419C00185000 APR 14 185 Call 10.25 -4.35
(-29.80%)
1,557 +1,551
(+25850.00%)
106 -4
(-3.60%)
XLP XLP140517P00043000 MAY 14 43 Put 0.51 -0.06
(-10.50%)
5,399 +5,378
(+25609.50%)
1,273 +1
(+0.10%)
KSU KSU140621C00105000 JUN 14 105 Call 2.75 +0.75
(+37.50%)
4,782 +4,763
(+25068.40%)
6,339 -11
(-0.20%)
PG PG140419P00082500 APR 14 82.5 Put 1.72 -0.07
(-3.90%)
2,965 +2,953
(+24608.30%)
12,838 -2
0.00%
SDRL SDRL141018C00035000 OCT 14 35 Call 1.30 +0.05
(+4.00%)
1,858 +1,850
(+23125.00%)
2,303 -1
0.00%
C C140419P00048500 APR 14 48.5 Put 0.43 -0.56
(-56.60%)
2,551 +2,540
(+23090.90%)
34 +11
(+47.80%)
SUNE SUNE140719C00021000 JUL 14 21 Call 1.06 -0.08
(-7.00%)
3,057 +3,042
(+20280.00%)
1,613 +3
(+0.20%)
CAM CAM140517C00065000 MAY 14 65 Call 1.50 +0.50
(+50.00%)
4,164 +4,143
(+19728.60%)
5,313 +22
(+0.40%)
CREE CREE140517C00067500 MAY 14 67.5 Call 0.90 +0.10
(+12.50%)
11,107 +11,050
(+19386.00%)
11,018 -42
(-0.40%)
KMX KMX140419P00044000 APR 14 44 Put 0.90 -0.15
(-14.30%)
1,558 +1,550
(+19375.00%)
3,802 +2
(+0.10%)
NEM NEM150117C00027000 JAN 15 27 Call 1.51 -0.21
(-12.20%)
2,037 +2,026
(+18418.20%)
2,061 +6
(+0.30%)
STI STI140517C00038000 MAY 14 38 Call 1.06 +0.09
(+9.30%)
2,570 +2,555
(+17033.30%)
471 +12
(+2.60%)
EWZ EWZ140419C00046000 APR 14 46 Call 0.61 -0.88
(-59.10%)
4,442 +4,416
(+16984.60%)
6,977 -21
(-0.30%)
BP BP150117C00050000 JAN 15 50 Call 1.43 +0.08
(+5.90%)
3,071 +3,053
(+16961.10%)
36,933 +1
0.00%
XLF XLF140517P00023000 MAY 14 23 Put 1.42 -0.20
(-12.30%)
2,202 +2,189
(+16838.50%)
2,496 0
0.00%
IWM IWM140419P00116000 APR 14 116 Put 4.96 -0.51
(-9.30%)
15,844 +15,748
(+16404.20%)
63,845 -340
(-0.50%)
VOD VOD140517P00035000 MAY 14 35 Put 0.84 +0.08
(+10.50%)
2,421 +2,406
(+16040.00%)
1,166 +5
(+0.40%)
OIH OIH140419P00050000 APR 14 50 Put 0.20 -0.25
(-55.60%)
3,692 +3,669
(+15952.20%)
2,045 -10
(-0.50%)
VXX VXX140621C00060000 JUN 14 60 Call 1.45 -0.19
(-11.60%)
5,745 +5,708
(+15427.00%)
17,443 -11
(-0.10%)
SLV SLV140719C00020000 JUL 14 20 Call 0.54 -0.14
(-20.60%)
1,226 +1,218
(+15225.00%)
5,426 -6
(-0.10%)
YHOO YHOO141018C00039000 OCT 14 39 Call 2.11 +0.15
(+7.70%)
1,027 +1,020
(+14571.40%)
451 +5
(+1.10%)
MGM MGM140621P00021000 JUN 14 21 Put 0.59 +0.03
(+5.40%)
2,054 +2,040
(+14571.40%)
8,029 0
0.00%
SYMC SYMC150117C00022000 JAN 15 22 Call 1.41 +0.06
(+4.40%)
1,021 +1,014
(+14485.70%)
9,624 +7
(+0.10%)
JPM JPM140920P00062500 SEP 14 62.5 Put 8.65 +0.15
(+1.80%)
1,600 +1,589
(+14445.50%)
956 0
0.00%
HAL HAL140419C00049000 APR 14 49 Call 11.05 +0.70
(+6.80%)
1,018 +1,011
(+14442.90%)
1,549 -7
(-0.40%)
GWW GWW140719P00230000 JUL 14 230 Put 4.40 -0.70
(-13.70%)
1,157 +1,149
(+14362.50%)
83 +7
(+9.20%)
QCOM QCOM140621P00072500 JUN 14 72.5 Put 0.80 -0.06
(-7.00%)
2,022 +2,008
(+14342.90%)
3,815 +4
(+0.10%)
HIG HIG140920C00037000 SEP 14 37 Call 0.88 +0.01
(+1.10%)
1,438 +1,428
(+14280.00%)
351 -8
(-2.20%)
GPS GPS140517C00040000 MAY 14 40 Call 0.62 +0.18
(+40.90%)
10,698 +10,621
(+13793.50%)
192 -7
(-3.50%)
LINE LINE140719P00030000 JUL 14 30 Put 3.30 +0.20
(+6.50%)
3,166 +3,143
(+13665.20%)
1,761 +12
(+0.70%)
PAY PAY140517C00030000 MAY 14 30 Call 2.40 -0.10
(-4.00%)
2,434 +2,416
(+13422.20%)
8,806 0
0.00%
VALE VALE140621C00014000 JUN 14 14 Call 0.76 -0.34
(-30.90%)
7,324 +7,269
(+13216.40%)
43,789 -13
0.00%
RAI RAI140517C00055000 MAY 14 55 Call 1.85 -0.15
(-7.50%)
4,680 +4,644
(+12900.00%)
2,517 +22
(+0.90%)
USO USO140719P00035500 JUL 14 35.5 Put 0.68 +0.01
(+1.50%)
900 +893
(+12757.10%)
4,162 +3
(+0.10%)
BAC BAC140719P00021000 JUL 14 21 Put 4.75 -0.35
(-6.90%)
1,900 +1,885
(+12566.70%)
1,917 +15
(+0.80%)
GPRE GPRE140517C00035000 MAY 14 35 Call 0.45 +0.15
(+50.00%)
3,577 +3,548
(+12234.50%)
3,555 -15
(-0.40%)
CVX CVX150117C00130000 JAN 15 130 Call 2.08 +0.52
(+33.30%)
2,284 +2,265
(+11921.10%)
21,540 +10
0.00%
NOV NOV150117C00087500 JAN 15 87.5 Call 3.05 +0.44
(+16.90%)
1,176 +1,166
(+11660.00%)
672 -5
(-0.70%)
BHI BHI140419C00063500 APR 14 63.5 Call 2.53 +0.51
(+25.20%)
1,392 +1,380
(+11500.00%)
44 +12
(+37.50%)
APC APC140419C00090000 APR 14 90 Call 8.10 +0.65
(+8.70%)
1,500 +1,487
(+11438.50%)
11,470 -1
0.00%
FB FB140920P00040000 SEP 14 40 Put 1.01 -0.01
(-1.00%)
1,029 +1,020
(+11333.30%)
5,033 0
0.00%
SBUX SBUX150117C00072500 JAN 15 72.5 Call 4.00 -0.25
(-5.90%)
899 +891
(+11137.50%)
2,089 +8
(+0.40%)
GDP GDP140920P00025000 SEP 14 25 Put 5.00 -0.30
(-5.70%)
1,685 +1,670
(+11133.30%)
16 +15
(+1500.00%)
LLY LLY140621C00060000 JUN 14 60 Call 1.61 +0.18
(+12.60%)
673 +667
(+11116.70%)
2,097 0
0.00%
CMCSA CMCSA140419P00048000 APR 14 48 Put 0.24 +0.02
(+9.10%)
5,235 +5,188
(+11038.30%)
7,934 -2
0.00%
BTU BTU140419P00017500 APR 14 17.5 Put 0.83 +0.18
(+27.70%)
5,000 +4,955
(+11011.10%)
5,040 -889
(-15.00%)
NVDA NVDA140920C00021000 SEP 14 21 Call 0.58 +0.02
(+3.60%)
1,100 +1,090
(+10900.00%)
777 +10
(+1.30%)
GLD GLD140621C00126000 JUN 14 126 Call 2.93 -1.27
(-30.20%)
741 +734
(+10485.70%)
2,971 -4
(-0.10%)
BID BID140517C00040000 MAY 14 40 Call 1.60 -0.40
(-20.00%)
1,050 +1,040
(+10400.00%)
192 0
0.00%
UNG UNG141018P00022000 OCT 14 22 Put 0.83 -0.02
(-2.40%)
2,073 +2,053
(+10265.00%)
2,532 +6
(+0.20%)
NXPI NXPI140517C00057500 MAY 14 57.5 Call 3.30 +0.65
(+24.50%)
3,274 +3,242
(+10131.30%)
1,111 -4
(-0.40%)
ED ED150117P00052500 JAN 15 52.5 Put 1.75 -0.45
(-20.50%)
1,124 +1,113
(+10118.20%)
987 -10
(-1.00%)
AAL AAL140816C00036000 AUG 14 36 Call 2.60 +0.30
(+13.00%)
1,014 +1,004
(+10040.00%)
755 +10
(+1.30%)
AAPL AAPL140719P00490000 JUL 14 490 Put 12.25 +0.60
(+5.20%)
1,008 +998
(+9980.00%)
2,204 +2
(+0.10%)
OCN OCN140419P00050000 APR 14 50 Put 10.40 -0.80
(-7.10%)
1,005 +995
(+9950.00%)
7,371 0
0.00%
ROC ROC140517C00075000 MAY 14 75 Call 1.10 -0.05
(-4.30%)
700 +693
(+9900.00%)
3,979 +5
(+0.10%)
RAX RAX140517P00030000 MAY 14 30 Put 1.75 -0.25
(-12.50%)
1,272 +1,259
(+9684.60%)
2,338 +5
(+0.20%)
CLF CLF150117P00018000 JAN 15 18 Put 3.05 +0.13
(+4.50%)
6,233 +6,169
(+9639.10%)
20,369 -56
(-0.30%)
VWO VWO140419C00039000 APR 14 39 Call 1.75 -0.65
(-27.10%)
970 +960
(+9600.00%)
1,356 0
0.00%
DLR DLR140517C00055000 MAY 14 55 Call 1.15 +0.40
(+53.30%)
2,495 +2,469
(+9496.20%)
2,666 +22
(+0.80%)
COST COST140719C00125000 JUL 14 125 Call 0.32 -0.08
(-20.00%)
2,077 +2,055
(+9340.90%)
4,335 +1
0.00%
GLW GLW140517C00018000 MAY 14 18 Call 2.72 +0.06
(+2.30%)
6,015 +5,951
(+9298.40%)
22,995 -6
0.00%
MET MET140419P00049000 APR 14 49 Put 0.16 -0.22
(-57.90%)
1,296 +1,282
(+9157.10%)
2,025 +14
(+0.70%)
MOS MOS140517P00050000 MAY 14 50 Put 2.49 -0.66
(-21.00%)
623 +616
(+8800.00%)
869 -3
(-0.30%)
HTZ HTZ140419P00026000 APR 14 26 Put 0.30 -0.20
(-40.00%)
800 +791
(+8788.90%)
2,622 +65
(+2.50%)
WAG WAG150117C00070000 JAN 15 70 Call 4.20 +0.15
(+3.70%)
6,835 +6,758
(+8776.60%)
7,718 -5
(-0.10%)
TWX TWX140517C00065000 MAY 14 65 Call 1.03 +0.07
(+7.30%)
1,061 +1,049
(+8741.70%)
1,389 -6
(-0.40%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)