Thu, Apr 24, 2014, 11:22 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Apr 24, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
VLO VLO140621P00050000 JUN 14 50 Put 0.78 -0.05
(-6.00%)
509 +498
(+4527.30%)
2,070 +5
(+0.20%)
INTU INTU140621C00077500 JUN 14 77.5 Call 1.50 -0.05
(-3.20%)
506 +495
(+4500.00%)
39 +11
(+39.30%)
BIDU BIDU140517C00140000 MAY 14 140 Call 21.30 +0.25
(+1.20%)
1,100 +1,075
(+4300.00%)
1,117 -23
(-2.00%)
V V140920C00230000 SEP 14 230 Call 3.75 -0.30
(-7.40%)
396 +387
(+4300.00%)
1,050 +5
(+0.50%)
NOW NOW140517C00045000 MAY 14 45 Call 6.30 -3.10
(-33.00%)
264 +258
(+4300.00%)
120 +1
(+0.80%)
SRPT SRPT140517C00045000 MAY 14 45 Call 0.60 -0.30
(-33.30%)
871 +851
(+4255.00%)
974 +3
(+0.30%)
SLB SLB140621P00097500 JUN 14 97.5 Put 1.35 +0.12
(+9.80%)
1,041 +1,017
(+4237.50%)
468 +16
(+3.50%)
PVA PVA140517C00015000 MAY 14 15 Call 3.10 +0.55
(+21.60%)
303 +296
(+4228.60%)
1,953 0
0.00%
MTDR MTDR140621C00030000 JUN 14 30 Call 1.45 +0.10
(+7.40%)
259 +253
(+4216.70%)
610 0
0.00%
ALTR ALTR140621C00034000 JUN 14 34 Call 1.55 -0.20
(-11.40%)
388 +379
(+4211.10%)
2,217 +7
(+0.30%)
KBR KBR140517C00027000 MAY 14 27 Call 0.50 -0.10
(-16.70%)
255 +249
(+4150.00%)
653 +6
(+0.90%)
NDAQ NDAQ140517P00034000 MAY 14 34 Put 0.20 -0.15
(-42.90%)
1,359 +1,327
(+4146.90%)
3,343 -2
(-0.10%)
WMB WMB140517P00040000 MAY 14 40 Put 0.50 +0.16
(+47.10%)
1,741 +1,700
(+4146.30%)
9,953 +20
(+0.20%)
DIA DIA140719C00166000 JUL 14 166 Call 2.75 -0.15
(-5.20%)
1,353 +1,321
(+4128.10%)
221 +12
(+5.70%)
BTU BTU150117C00020000 JAN 15 20 Call 1.29 +0.13
(+11.20%)
709 +692
(+4070.60%)
22,614 +8
0.00%
KKR KKR140621C00023000 JUN 14 23 Call 1.65 +0.45
(+37.50%)
247 +241
(+4016.70%)
1,189 +1
(+0.10%)
IMAX IMAX140517C00028000 MAY 14 28 Call 0.40 -0.80
(-66.70%)
5,985 +5,839
(+3999.30%)
205 +73
(+55.30%)
GDX GDX141220C00024500 DEC 14 24.5 Call 2.29 -0.17
(-6.90%)
777 +758
(+3989.50%)
21 +19
(+950.00%)
INTC INTC160115P00018000 JAN 16 18 Put 0.61 -0.01
(-1.60%)
405 +395
(+3950.00%)
11,923 0
0.00%
ZTS ZTS140719C00032000 JUL 14 32 Call 0.50 +0.15
(+42.90%)
765 +746
(+3926.30%)
1,503 +8
(+0.50%)
YELP YELP140517C00060000 MAY 14 60 Call 7.00 -1.50
(-17.60%)
759 +740
(+3894.70%)
1,265 -4
(-0.30%)
GLD GLD140719P00122000 JUL 14 122 Put 2.47 -0.29
(-10.50%)
358 +349
(+3877.80%)
377 +8
(+2.20%)
AKAM AKAM140517C00055000 MAY 14 55 Call 2.26 -0.33
(-12.70%)
2,979 +2,904
(+3872.00%)
5,303 +17
(+0.30%)
MMM MMM150117P00135000 JAN 15 135 Put 7.90 +0.45
(+6.00%)
357 +348
(+3866.70%)
2,725 -5
(-0.20%)
ITB ITB140621C00024000 JUN 14 24 Call 0.95 +0.25
(+35.70%)
234 +228
(+3800.00%)
150 +4
(+2.70%)
XLNX XLNX150117P00050000 JAN 15 50 Put 5.45 +2.20
(+67.70%)
1,481 +1,443
(+3797.40%)
12,152 +35
(+0.30%)
KO KO140816C00039000 AUG 14 39 Call 2.14 -0.02
(-0.90%)
545 +531
(+3792.90%)
12,084 -13
(-0.10%)
XLE XLE140621P00088000 JUN 14 88 Put 0.73 +0.01
(+1.40%)
1,123 +1,094
(+3772.40%)
5,393 +9
(+0.20%)
KBH KBH140517P00017000 MAY 14 17 Put 0.84 -0.13
(-13.40%)
232 +226
(+3766.70%)
2,910 -3
(-0.10%)
STX STX140517C00052500 MAY 14 52.5 Call 2.86 -0.13
(-4.30%)
531 +517
(+3692.90%)
1,266 -8
(-0.60%)
ETFC ETFC140517P00022000 MAY 14 22 Put 0.45 -0.73
(-61.90%)
1,093 +1,064
(+3669.00%)
915 +9
(+1.00%)
DFS DFS140719C00057500 JUL 14 57.5 Call 1.55 -0.05
(-3.10%)
1,069 +1,040
(+3586.20%)
225 +11
(+5.10%)
GIS GIS140517C00052500 MAY 14 52.5 Call 0.60 -0.01
(-1.60%)
2,137 +2,079
(+3584.50%)
1,559 +48
(+3.20%)
NSR NSR140719C00040000 JUL 14 40 Call 1.00 +0.05
(+5.30%)
400 +389
(+3536.40%)
895 +10
(+1.10%)
MXIM MXIM140517C00034000 MAY 14 34 Call 0.50 +0.10
(+25.00%)
400 +389
(+3536.40%)
592 +9
(+1.50%)
COG COG140621C00040000 JUN 14 40 Call 0.85 +0.25
(+41.70%)
5,090 +4,950
(+3535.70%)
210 +137
(+187.70%)
UBNT UBNT140621P00035000 JUN 14 35 Put 1.95 +0.10
(+5.40%)
540 +525
(+3500.00%)
286 +15
(+5.50%)
BBY BBY140517C00025000 MAY 14 25 Call 0.44 -0.09
(-17.00%)
6,414 +6,235
(+3483.20%)
1,384 +112
(+8.80%)
WFC WFC140719P00046000 JUL 14 46 Put 0.53 +0.05
(+10.40%)
286 +278
(+3475.00%)
4,254 +4
(+0.10%)
SLM SLM140517C00026000 MAY 14 26 Call 0.32 -0.06
(-15.80%)
747 +726
(+3457.10%)
1,906 -19
(-1.00%)
FANG FANG140517P00065000 MAY 14 65 Put 0.65 -0.10
(-13.30%)
352 +342
(+3420.00%)
566 -10
(-1.70%)
MO MO150117P00037000 JAN 15 37 Put 1.96 -0.10
(-4.90%)
348 +338
(+3380.00%)
5,019 +10
(+0.20%)
FB FB140719P00050000 JUL 14 50 Put 0.99 -0.31
(-23.80%)
2,784 +2,704
(+3380.00%)
129 +59
(+84.30%)
MPWR MPWR140517P00035000 MAY 14 35 Put 0.75 -0.20
(-21.10%)
691 +671
(+3355.00%)
20 +20
0.00%
IDCC IDCC140920C00035000 SEP 14 35 Call 3.10 +0.10
(+3.30%)
380 +369
(+3354.50%)
294 +3
(+1.00%)
CPN CPN140920P00020000 SEP 14 20 Put 0.50 -0.05
(-9.10%)
1,001 +972
(+3351.70%)
2,641 +23
(+0.90%)
GMCR GMCR140517P00070000 MAY 14 70 Put 0.39 -0.11
(-22.00%)
1,102 +1,070
(+3343.80%)
541 +20
(+3.80%)
ARMH ARMH140719C00049000 JUL 14 49 Call 2.70 +0.35
(+14.90%)
412 +400
(+3333.30%)
55 +9
(+19.60%)
IP IP140517C00046000 MAY 14 46 Call 0.98 -0.05
(-4.90%)
681 +661
(+3305.00%)
1,000 +19
(+1.90%)
HON HON140621P00085000 JUN 14 85 Put 0.43 +0.04
(+10.30%)
500 +485
(+3233.30%)
1,138 +15
(+1.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)