Sun, Apr 20, 2014, 3:18 PM EDT - U.S. Markets closed

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
AWAY AWAY140517P00030000 MAY 14 30 Put 0.50 -0.20
(-28.60%)
412 +404
(+5050.00%)
814 -4
(-0.50%)
CRZO CRZO140517C00060000 MAY 14 60 Call 0.65 +0.10
(+18.20%)
515 +505
(+5050.00%)
21 +2
(+10.50%)
WFC WFC141018P00047000 OCT 14 47 Put 1.80 -0.02
(-1.10%)
514 +504
(+5040.00%)
837 +5
(+0.60%)
MTH MTH140517P00045000 MAY 14 45 Put 3.60 -0.30
(-7.70%)
359 +352
(+5028.60%)
23 +6
(+35.30%)
NXPI NXPI140719P00045000 JUL 14 45 Put 0.80 -0.05
(-5.90%)
1,128 +1,106
(+5027.30%)
2,907 -10
(-0.30%)
LGF LGF140517P00025000 MAY 14 25 Put 0.65 0.00
0.00%
458 +449
(+4988.90%)
1,109 +2
(+0.20%)
PII PII140517P00120000 MAY 14 120 Put 0.65 -0.15
(-18.80%)
761 +746
(+4973.30%)
28 +14
(+100.00%)
PFE PFE150117C00035000 JAN 15 35 Call 0.41 +0.02
(+5.10%)
5,020 +4,921
(+4970.70%)
55,199 -24
0.00%
GDP GDP140621C00027500 JUN 14 27.5 Call 1.70 -0.10
(-5.60%)
506 +496
(+4960.00%)
890 -5
(-0.60%)
VIPS VIPS140816C00170000 AUG 14 170 Call 15.60 +1.50
(+10.60%)
554 +543
(+4936.40%)
1,078 -1
(-0.10%)
YOKU YOKU140920P00027000 SEP 14 27 Put 4.30 -0.80
(-15.70%)
1,005 +985
(+4925.00%)
111 +20
(+22.00%)
GILD GILD160115C00110000 JAN 16 110 Call 3.05 +0.05
(+1.70%)
500 +490
(+4900.00%)
243 +6
(+2.50%)
MRO MRO141018C00037000 OCT 14 37 Call 1.80 +0.13
(+7.80%)
1,700 +1,666
(+4900.00%)
357 +33
(+10.20%)
DNR DNR140517P00018000 MAY 14 18 Put 1.00 -0.30
(-23.10%)
300 +294
(+4900.00%)
21 +6
(+40.00%)
UNG UNG140517C00027000 MAY 14 27 Call 0.59 +0.30
(+103.40%)
2,980 +2,920
(+4866.70%)
3,410 +23
(+0.70%)
GG GG140419P00028000 APR 14 28 Put 4.45 +0.20
(+4.70%)
446 +437
(+4855.60%)
2,592 0
0.00%
TLT TLT140719P00110000 JUL 14 110 Put 2.98 +0.60
(+25.20%)
297 +291
(+4850.00%)
1,203 -3
(-0.20%)
XRT XRT140419P00082500 APR 14 82.5 Put 4.85 +4.06
(+513.90%)
297 +291
(+4850.00%)
73 +6
(+9.00%)
HUN HUN140517P00024000 MAY 14 24 Put 0.55 -0.05
(-8.30%)
1,076 +1,054
(+4790.90%)
3,825 -22
(-0.60%)
NOV NOV150117P00070000 JAN 15 70 Put 2.01 -0.25
(-11.10%)
1,210 +1,185
(+4740.00%)
2,685 -5
(-0.20%)
GS GS141018P00155000 OCT 14 155 Put 8.50 -0.45
(-5.00%)
481 +471
(+4710.00%)
470 +10
(+2.20%)
CHK CHK140517C00030000 MAY 14 30 Call 0.34 +0.14
(+70.00%)
6,931 +6,786
(+4680.00%)
674 +104
(+18.20%)
HES HES140517C00087500 MAY 14 87.5 Call 1.96 +0.36
(+22.50%)
3,544 +3,469
(+4625.30%)
3,816 0
0.00%
SCTY SCTY140719P00045000 JUL 14 45 Put 2.32 -0.33
(-12.50%)
614 +601
(+4623.10%)
500 -6
(-1.20%)
VIXY VIXY140517C00027000 MAY 14 27 Call 1.85 -0.40
(-17.80%)
324 +317
(+4528.60%)
273 +4
(+1.50%)
CRAY CRAY140517P00030000 MAY 14 30 Put 1.35 -0.10
(-6.90%)
831 +813
(+4516.70%)
421 -194
(-31.50%)
WLL WLL140517P00075000 MAY 14 75 Put 2.90 -0.60
(-17.10%)
323 +316
(+4514.30%)
23 +3
(+15.00%)
CI CI140419C00075000 APR 14 75 Call 0.72 -1.30
(-64.40%)
458 +448
(+4480.00%)
380 -5
(-1.30%)
NGLS NGLS140621C00060000 JUN 14 60 Call 2.45 +0.50
(+25.60%)
364 +356
(+4450.00%)
347 -5
(-1.40%)
SLB SLB140419C00099000 APR 14 99 Call 1.27 -1.35
(-51.50%)
628 +614
(+4385.70%)
1,801 +5
(+0.30%)
SWC SWC140719C00018000 JUL 14 18 Call 0.50 -0.15
(-23.10%)
580 +567
(+4361.50%)
6,986 +12
(+0.20%)
PEP PEP140517P00080000 MAY 14 80 Put 0.10 -0.15
(-60.00%)
664 +649
(+4326.70%)
711 +7
(+1.00%)
DXJ DXJ140517C00045380 MAY 14 45.38 Call 1.93 +0.14
(+7.80%)
1,133 +1,107
(+4257.70%)
4,735 -10
(-0.20%)
USG USG140517P00029000 MAY 14 29 Put 0.65 -0.10
(-13.30%)
522 +510
(+4250.00%)
528 +6
(+1.10%)
GOGO GOGO140517C00024000 MAY 14 24 Call 0.30 0.00
0.00%
303 +296
(+4228.60%)
4,508 0
0.00%
ILMN ILMN140419P00140000 APR 14 140 Put 5.00 -1.30
(-20.60%)
732 +715
(+4205.90%)
1,051 -3
(-0.30%)
CMI CMI140517P00140000 MAY 14 140 Put 2.05 -0.45
(-18.00%)
464 +453
(+4118.20%)
624 +9
(+1.50%)
RAX RAX140517P00027000 MAY 14 27 Put 0.65 0.00
0.00%
546 +533
(+4100.00%)
104 +1
(+1.00%)
LEA LEA140517C00085000 MAY 14 85 Call 2.05 +0.35
(+20.60%)
250 +244
(+4066.70%)
479 0
0.00%
OAS OAS140517P00045000 MAY 14 45 Put 1.10 -0.20
(-15.40%)
1,353 +1,320
(+4000.00%)
829 -3
(-0.40%)
XOM XOM140719P00090000 JUL 14 90 Put 0.52 -0.04
(-7.10%)
533 +520
(+4000.00%)
3,311 +12
(+0.40%)
GDX GDX140920P00022000 SEP 14 22 Put 1.33 +0.02
(+1.50%)
242 +236
(+3933.30%)
5,726 +6
(+0.10%)
NUAN NUAN140419C00015000 APR 14 15 Call 1.25 0.00
0.00%
2,050 +1,999
(+3919.60%)
11,020 -289
(-2.60%)
NQ NQ140517C00022000 MAY 14 22 Call 0.25 0.00
0.00%
280 +273
(+3900.00%)
5,003 0
0.00%
WU WU140517P00016000 MAY 14 16 Put 1.00 +0.45
(+81.80%)
2,958 +2,883
(+3844.00%)
10,009 -1,488
(-12.90%)
MA MA140719P00071000 JUL 14 71 Put 2.18 -0.16
(-6.80%)
1,689 +1,646
(+3827.90%)
1,002 +3
(+0.30%)
EWT EWT140621C00014000 JUN 14 14 Call 1.00 +0.06
(+6.40%)
392 +382
(+3820.00%)
4,574 0
0.00%
KING KING140419P00019000 APR 14 19 Put 1.30 +0.15
(+13.00%)
503 +490
(+3769.20%)
590 -2
(-0.30%)
P P140920C00031000 SEP 14 31 Call 2.71 -0.19
(-6.60%)
270 +263
(+3757.10%)
8,102 -7
(-0.10%)
MTW MTW140517C00033000 MAY 14 33 Call 0.70 +0.05
(+7.70%)
231 +225
(+3750.00%)
303 +2
(+0.70%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)