Wed, Apr 16, 2014, 6:53 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Wed, Apr 16, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
PM PM140419P00085000 APR 14 85 Put 0.88 -0.31
(-26.10%)
1,138 +1,124
(+8028.60%)
465 -85
(-15.50%)
JNPR JNPR140719C00027000 JUL 14 27 Call 0.79 +0.03
(+3.90%)
1,050 +1,037
(+7976.90%)
6,392 -244
(-3.70%)
DD DD140419P00066500 APR 14 66.5 Put 0.25 -0.32
(-56.10%)
1,533 +1,514
(+7968.40%)
101 -3
(-2.90%)
ORCL ORCL140517C00041000 MAY 14 41 Call 0.55 +0.09
(+19.60%)
3,226 +3,186
(+7965.00%)
14,876 -285
(-1.90%)
IBM IBM140621P00165000 JUN 14 165 Put 0.83 +0.32
(+62.70%)
634 +626
(+7825.00%)
1,750 -23
(-1.30%)
MU MU140419P00026000 APR 14 26 Put 3.60 -0.40
(-10.00%)
5,096 +5,031
(+7740.00%)
30,822 -2,093
(-6.40%)
BAC BAC140419P00019000 APR 14 19 Put 2.90 +0.23
(+8.60%)
779 +769
(+7690.00%)
5,067 -3
(-0.10%)
VXX VXX140621P00050000 JUN 14 50 Put 9.95 +0.85
(+9.30%)
3,003 +2,964
(+7600.00%)
19,634 +8
0.00%
D D140719P00067500 JUL 14 67.5 Put 0.95 -0.30
(-24.00%)
770 +760
(+7600.00%)
225 -10
(-4.30%)
UAL UAL140920C00050000 SEP 14 50 Call 2.63 +0.54
(+25.80%)
1,215 +1,199
(+7493.80%)
24,616 -10
0.00%
POST POST140419C00055000 APR 14 55 Call 1.00 +0.75
(+300.00%)
680 +671
(+7455.60%)
70 -10
(-12.50%)
USO USO140621P00036000 JUN 14 36 Put 0.57 -0.06
(-9.50%)
828 +817
(+7427.30%)
1,658 -148
(-8.20%)
OMC OMC140419P00070000 APR 14 70 Put 0.15 -1.20
(-88.90%)
600 +592
(+7400.00%)
1,189 -107
(-8.30%)
AEM AEM140816C00030000 AUG 14 30 Call 1.69 -1.36
(-44.60%)
823 +812
(+7381.80%)
230 0
0.00%
UNH UNH140621C00080000 JUN 14 80 Call 1.69 -0.79
(-31.90%)
2,079 +2,051
(+7325.00%)
3,409 +20
(+0.60%)
MON MON140419P00112000 APR 14 112 Put 0.18 -1.50
(-89.30%)
888 +876
(+7300.00%)
97 +6
(+6.60%)
BMY BMY140621P00045000 JUN 14 45 Put 0.99 -0.24
(-19.50%)
1,546 +1,525
(+7261.90%)
17,828 -662
(-3.60%)
YUM YUM140419C00072500 APR 14 72.5 Call 4.45 +1.35
(+43.50%)
2,123 +2,094
(+7220.70%)
2,216 -17
(-0.80%)
HAL HAL140517C00062500 MAY 14 62.5 Call 0.98 +0.15
(+18.10%)
12,332 +12,162
(+7154.10%)
4,372 -69
(-1.60%)
PSX PSX140816P00077500 AUG 14 77.5 Put 3.40 -1.20
(-26.10%)
566 +558
(+6975.00%)
1,423 +8
(+0.60%)
TWTR TWTR140621P00052500 JUN 14 52.5 Put 11.10 +0.40
(+3.70%)
419 +413
(+6883.30%)
13,331 -125
(-0.90%)
CSIQ CSIQ140419P00036000 APR 14 36 Put 9.40 -1.60
(-14.50%)
896 +883
(+6792.30%)
1,230 -6
(-0.50%)
BBBY BBBY140816C00070000 AUG 14 70 Call 1.50 +0.20
(+15.40%)
1,566 +1,543
(+6708.70%)
961 -7
(-0.70%)
CTL CTL140719P00035000 JUL 14 35 Put 1.65 -0.50
(-23.30%)
744 +733
(+6663.60%)
123 +11
(+9.80%)
GNW GNW140517P00016000 MAY 14 16 Put 0.48 -0.21
(-30.40%)
2,005 +1,975
(+6583.30%)
1,681 -4
(-0.20%)
TGT TGT150117C00060000 JAN 15 60 Call 3.30 +0.15
(+4.80%)
1,476 +1,453
(+6317.40%)
13,963 +6
0.00%
C C140920P00044000 SEP 14 44 Put 1.26 -0.04
(-3.10%)
897 +883
(+6307.10%)
4,991 +3
(+0.10%)
DOW DOW140517C00048000 MAY 14 48 Call 1.75 +0.50
(+40.00%)
8,319 +8,188
(+6250.40%)
328 +74
(+29.10%)
CTXS CTXS140517C00062500 MAY 14 62.5 Call 0.85 -0.05
(-5.60%)
633 +623
(+6230.00%)
360 -28
(-7.20%)
SLV SLV141018C00017000 OCT 14 17 Call 2.55 -0.01
(-0.40%)
758 +746
(+6216.70%)
152 +11
(+7.80%)
WMB WMB140517P00042000 MAY 14 42 Put 1.53 -0.41
(-21.10%)
998 +982
(+6137.50%)
3,055 -7
(-0.20%)
CALL CALL140517P00020000 MAY 14 20 Put 2.05 -0.30
(-12.80%)
1,217 +1,197
(+5985.00%)
197 -12
(-5.70%)
SDRL SDRL140419C00033500 APR 14 33.5 Call 0.15 -0.40
(-72.70%)
1,148 +1,129
(+5942.10%)
103 +5
(+5.10%)
LINE LINE140719C00028000 JUL 14 28 Call 1.65 +0.05
(+3.10%)
479 +471
(+5887.50%)
295 +1
(+0.30%)
GEVA GEVA140419P00080000 APR 14 80 Put 2.30 -4.10
(-64.10%)
708 +696
(+5800.00%)
773 -3
(-0.40%)
LNG LNG140621C00055000 JUN 14 55 Call 4.05 +0.25
(+6.60%)
12,784 +12,567
(+5791.20%)
35,237 -81
(-0.20%)
PXD PXD140419C00180000 APR 14 180 Call 20.90 +4.70
(+29.00%)
588 +578
(+5780.00%)
786 -42
(-5.10%)
LFC LFC140517C00040000 MAY 14 40 Call 2.25 +0.25
(+12.50%)
351 +345
(+5750.00%)
17 +5
(+41.70%)
AN AN140517C00055000 MAY 14 55 Call 1.20 +0.20
(+20.00%)
465 +457
(+5712.50%)
139 +1
(+0.70%)
LL LL140517C00090000 MAY 14 90 Call 3.70 +0.40
(+12.10%)
523 +514
(+5711.10%)
836 -245
(-22.70%)
IMGN IMGN140719C00015000 JUL 14 15 Call 1.25 +0.55
(+78.60%)
692 +680
(+5666.70%)
119 -22
(-15.60%)
HPQ HPQ140621C00037000 JUN 14 37 Call 0.33 -0.02
(-5.70%)
1,590 +1,562
(+5578.60%)
829 +28
(+3.50%)
EFII EFII140419P00040000 APR 14 40 Put 1.15 -0.60
(-34.30%)
1,192 +1,171
(+5576.20%)
260 +19
(+7.90%)
FSLR FSLR140517C00090000 MAY 14 90 Call 0.43 -0.19
(-30.60%)
443 +435
(+5437.50%)
974 -7
(-0.70%)
DTV DTV140621C00080000 JUN 14 80 Call 2.17 +0.17
(+8.50%)
601 +590
(+5363.60%)
3,990 -82
(-2.00%)
WWAV WWAV140719C00032500 JUL 14 32.5 Call 0.50 +0.20
(+66.70%)
535 +525
(+5250.00%)
1,804 -5
(-0.30%)
MA MA140419P00073000 APR 14 73 Put 0.11 -1.08
(-90.80%)
3,894 +3,820
(+5162.20%)
3,474 -111
(-3.10%)
CX CX140419P00013000 APR 14 13 Put 0.10 -0.31
(-75.60%)
731 +717
(+5121.40%)
5,704 -50
(-0.90%)
UPS UPS140719C00092500 JUL 14 92.5 Call 5.65 +1.05
(+22.80%)
777 +762
(+5080.00%)
1,569 -4
(-0.30%)
FEYE FEYE140621C00045000 JUN 14 45 Call 7.80 -0.90
(-10.30%)
1,595 +1,564
(+5045.20%)
131 -5
(-3.70%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)