Wed, Apr 16, 2014, 1:28 AM EDT - U.S. Markets open in 8 hrs 2 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
TGP TGP140419C00042500 APR 14 42.5 Call 1.25 +0.05
(+4.20%)
336 +330
(+5500.00%)
388 -4
(-1.00%)
FSLR FSLR140517P00065000 MAY 14 65 Put 4.25 +0.45
(+11.80%)
2,039 +2,002
(+5410.80%)
1,051 -15
(-1.40%)
DOG DOG140517C00028000 MAY 14 28 Call 0.15 -0.05
(-25.00%)
385 +378
(+5400.00%)
521 +1
(+0.20%)
APA APA140517P00085000 MAY 14 85 Put 3.20 -0.60
(-15.80%)
878 +862
(+5387.50%)
304 -3
(-1.00%)
XOM XOM150117P00087500 JAN 15 87.5 Put 2.34 -0.14
(-5.60%)
539 +529
(+5290.00%)
5,032 -10
(-0.20%)
RHT RHT140920P00044000 SEP 14 44 Put 1.85 -0.10
(-5.10%)
1,666 +1,635
(+5274.20%)
31 +31
0.00%
NOC NOC140517C00120000 MAY 14 120 Call 2.75 +0.40
(+17.00%)
1,765 +1,732
(+5248.50%)
487 -9
(-1.80%)
CHK CHK140517P00026000 MAY 14 26 Put 0.54 -0.15
(-21.70%)
802 +787
(+5246.70%)
1,219 +1
(+0.10%)
NVS NVS140419C00082500 APR 14 82.5 Call 1.45 -0.10
(-6.50%)
694 +681
(+5238.50%)
2,298 -2
(-0.10%)
HYG HYG140517P00093000 MAY 14 93 Put 0.70 0.00
0.00%
316 +310
(+5166.70%)
12,595 -2
0.00%
NUAN NUAN150117C00018000 JAN 15 18 Call 1.35 +0.05
(+3.80%)
521 +511
(+5110.00%)
21,411 0
0.00%
QCOR QCOR141018P00065000 OCT 14 65 Put 5.30 -0.30
(-5.40%)
520 +510
(+5100.00%)
116 +10
(+9.40%)
SOCL SOCL140621P00020000 JUN 14 20 Put 2.50 -0.10
(-3.80%)
1,035 +1,015
(+5075.00%)
2,119 0
0.00%
GS GS140719C00180000 JUL 14 180 Call 0.58 -0.01
(-1.70%)
412 +404
(+5050.00%)
2,895 -2
(-0.10%)
URI URI140517C00087500 MAY 14 87.5 Call 4.80 +0.60
(+14.30%)
1,796 +1,761
(+5031.40%)
103 +21
(+25.60%)
AOL AOL140419C00042000 APR 14 42 Call 1.00 +0.35
(+53.80%)
1,025 +1,005
(+5025.00%)
560 +18
(+3.30%)
GTAT GTAT140920C00020000 SEP 14 20 Call 1.65 0.00
0.00%
614 +602
(+5016.70%)
1,424 +8
(+0.60%)
NSC NSC140517C00097500 MAY 14 97.5 Call 1.10 +0.25
(+29.40%)
305 +299
(+4983.30%)
477 +2
(+0.40%)
GME GME140419P00042000 APR 14 42 Put 0.88 -0.30
(-25.40%)
304 +298
(+4966.70%)
1,478 -6
(-0.40%)
GG GG160115C00025000 JAN 16 25 Call 3.60 -0.45
(-11.10%)
503 +493
(+4930.00%)
2,975 +10
(+0.30%)
RIO RIO140517C00055000 MAY 14 55 Call 2.00 -0.95
(-32.20%)
291 +285
(+4750.00%)
547 0
0.00%
CAR CAR140517C00055000 MAY 14 55 Call 0.75 +0.35
(+87.50%)
337 +330
(+4714.30%)
306 +2
(+0.70%)
ARUN ARUN140419C00019000 APR 14 19 Call 1.60 +0.40
(+33.30%)
4,904 +4,802
(+4707.80%)
5,298 -5
(-0.10%)
HLF HLF150117P00040000 JAN 15 40 Put 7.40 -0.05
(-0.70%)
911 +892
(+4694.70%)
3,360 -5
(-0.10%)
RSX RSX140816P00023000 AUG 14 23 Put 2.20 +0.35
(+18.90%)
431 +422
(+4688.90%)
1,329 0
0.00%
WLP WLP140517C00100000 MAY 14 100 Call 1.35 +0.23
(+20.50%)
1,034 +1,012
(+4600.00%)
6,199 +1
0.00%
VNO VNO140517C00100000 MAY 14 100 Call 1.40 +0.45
(+47.40%)
517 +506
(+4600.00%)
36 -4
(-10.00%)
SLB SLB140517C00105000 MAY 14 105 Call 0.60 +0.18
(+42.90%)
329 +322
(+4600.00%)
2,306 +2
(+0.10%)
SPG SPG140419C00165000 APR 14 165 Call 5.30 +1.90
(+55.90%)
1,032 +1,010
(+4590.90%)
5,305 -19
(-0.40%)
CCJ CCJ140621C00025000 JUN 14 25 Call 0.55 -0.15
(-21.40%)
512 +501
(+4554.50%)
5,242 -9
(-0.20%)
SCCO SCCO140517P00030000 MAY 14 30 Put 1.50 +0.50
(+50.00%)
370 +362
(+4525.00%)
596 +2
(+0.30%)
GDXJ GDXJ140419P00035500 APR 14 35.5 Put 0.60 +0.35
(+140.00%)
551 +539
(+4491.70%)
12 +12
0.00%
NFLX NFLX140419C00315000 APR 14 315 Call 13.85 -5.10
(-26.90%)
1,784 +1,745
(+4474.40%)
109 +14
(+14.70%)
ISRG ISRG140517P00365000 MAY 14 365 Put 5.50 +1.00
(+22.20%)
639 +625
(+4464.30%)
136 +12
(+9.70%)
CRM CRM140621C00052500 JUN 14 52.5 Call 5.45 +1.00
(+22.50%)
5,560 +5,438
(+4457.40%)
3,873 +11
(+0.30%)
CELG CELG140517P00110000 MAY 14 110 Put 0.49 -0.08
(-14.00%)
658 +643
(+4286.70%)
43 +4
(+10.30%)
NXST NXST140517C00040000 MAY 14 40 Call 2.35 +0.30
(+14.60%)
350 +342
(+4275.00%)
4,084 -8
(-0.20%)
BBD BBD140517C00015000 MAY 14 15 Call 0.40 -0.09
(-18.40%)
349 +341
(+4262.50%)
1,220 +8
(+0.70%)
HCP HCP140517C00040000 MAY 14 40 Call 1.60 +0.55
(+52.40%)
343 +335
(+4187.50%)
603 +5
(+0.80%)
IWC IWC140419P00079000 APR 14 79 Put 6.90 +0.20
(+3.00%)
512 +500
(+4166.70%)
525 +12
(+2.30%)
YOKU YOKU140517C00024000 MAY 14 24 Call 2.90 -0.40
(-12.10%)
383 +374
(+4155.60%)
23 +9
(+64.30%)
BMY BMY140517C00048000 MAY 14 48 Call 1.74 +0.06
(+3.60%)
504 +492
(+4100.00%)
23 +12
(+109.10%)
YNDX YNDX140816P00030000 AUG 14 30 Put 4.90 0.00
0.00%
462 +451
(+4100.00%)
890 -5
(-0.60%)
TLT TLT140419P00112000 APR 14 112 Put 1.03 -0.62
(-37.60%)
1,372 +1,339
(+4057.60%)
500 -13
(-2.50%)
GTLS GTLS140517C00080000 MAY 14 80 Call 2.00 +0.05
(+2.60%)
415 +405
(+4050.00%)
110 +10
(+10.00%)
ECYT ECYT141018P00010000 OCT 14 10 Put 1.25 +0.20
(+19.00%)
248 +242
(+4033.30%)
598 +2
(+0.30%)
HD HD140419C00075000 APR 14 75 Call 1.07 -0.15
(-12.30%)
372 +363
(+4033.30%)
270 +2
(+0.70%)
GILD GILD150117P00057500 JAN 15 57.5 Put 3.50 -0.25
(-6.70%)
530 +517
(+3976.90%)
12,078 +10
(+0.10%)
LOW LOW140719P00046000 JUL 14 46 Put 1.90 -0.02
(-1.00%)
2,028 +1,978
(+3956.00%)
1,467 +3
(+0.20%)
CL CL140816C00060000 AUG 14 60 Call 6.70 +0.50
(+8.10%)
364 +355
(+3944.40%)
302 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)