Wed, Apr 23, 2014, 1:50 PM EDT - U.S. Markets close in 2 hrs 10 mins

Recent

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

Most Active Options

Last updated: Tue, Apr 22, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 1.00 +0.05
(+4.70%)
2,069 -1,141
(-35.50%)
457,885 +977
(+0.20%)
SPY SPY140517P00180000 MAY 14 180 Put 0.47 -0.18
(-27.90%)
55,870 +42,486
(+317.40%)
270,078 +448
(+0.20%)
PG PG160115C00070000 JAN 16 70 Call 12.18 -0.15
(-1.20%)
136 +45
(+49.50%)
254,540 +89
0.00%
SLV SLV150117C00030000 JAN 15 30 Call 0.13 0.00
0.00%
92 -62
(-40.30%)
254,209 -132
(-0.10%)
MU MU150117C00015000 JAN 15 15 Call 11.50 +0.85
(+8.00%)
280 +120
(+75.00%)
198,694 +4
0.00%
EEM EEM140621P00037500 JUN 14 37.5 Put 0.31 -0.01
(-1.60%)
609 -4,462
(-88.00%)
180,722 +5,000
(+2.80%)
XLK XLK140621C00039000 JUN 14 39 Call 0.04 -0.02
(-27.30%)
78 -33
(-29.70%)
161,762 +111
(+0.10%)
F F150117P00015000 JAN 15 15 Put 0.88 -0.05
(-5.90%)
2,132 -93
(-4.20%)
160,487 +1,009
(+0.60%)
GE GE150117C00030000 JAN 15 30 Call 0.38 0.00
0.00%
265 -24
(-8.30%)
146,856 +43
0.00%
GM GM150117C00040000 JAN 15 40 Call 1.09 +0.05
(+4.80%)
242 +151
(+165.90%)
146,331 -22
0.00%
IWM IWM140517P00110000 MAY 14 110 Put 0.76 -0.38
(-33.30%)
7,338 -7,927
(-51.90%)
143,046 +5,031
(+3.60%)
CMCSA CMCSA150117C00055000 JAN 15 55 Call 1.76 +0.26
(+17.30%)
173 +159
(+1135.70%)
140,955 +121
(+0.10%)
PBR PBR150117C00015000 JAN 15 15 Call 1.14 -0.19
(-14.00%)
105 -47
(-30.90%)
140,357 +142
(+0.10%)
XLF XLF140621P00021000 JUN 14 21 Put 0.23 -0.05
(-18.20%)
3,788 -1,286
(-25.30%)
127,510 +3,151
(+2.50%)
PFE PFE140920C00032000 SEP 14 32 Call 0.81 +0.04
(+5.20%)
74 -261
(-77.90%)
127,050 +98
(+0.10%)
MSFT MSFT150117C00040000 JAN 15 40 Call 2.57 0.00
(-0.20%)
2,276 +1,398
(+159.20%)
126,390 +145
(+0.10%)
UPS UPS150117C00110000 JAN 15 110 Call 0.91 +0.01
(+0.60%)
507 +449
(+774.10%)
123,546 +20
0.00%
BWP BWP140621C00015000 JUN 14 15 Call 1.50 -0.07
(-4.80%)
477 -430
(-47.40%)
120,471 -619
(-0.50%)
VXX VXX160115P00020000 JAN 16 20 Put 2.34 -0.07
(-2.90%)
189 -888
(-82.50%)
118,132 -643
(-0.50%)
ABX ABX150117C00020000 JAN 15 20 Call 1.07 +0.06
(+5.90%)
1,225 +562
(+84.80%)
113,859 +63
(+0.10%)
AA AA150117C00010000 JAN 15 10 Call 3.70 0.00
0.00%
196 +105
(+115.40%)
110,459 -53
0.00%
AMAT AMAT150117C00020000 JAN 15 20 Call 1.54 +0.04
(+2.70%)
205 +182
(+791.30%)
102,915 0
0.00%
FB FB150117C00055000 JAN 15 55 Call 13.65 +1.20
(+9.60%)
2,279 +1,802
(+377.80%)
102,906 -5
0.00%
FXI FXI150117P00030000 JAN 15 30 Put 1.08 +0.02
(+1.40%)
40 +30
(+300.00%)
94,796 0
0.00%
C C150117C00050000 JAN 15 50 Call 2.93 0.00
(-0.20%)
241 +183
(+315.50%)
94,179 +22
0.00%
INTC INTC150117C00030000 JAN 15 30 Call 0.55 -0.03
(-6.00%)
271 -1,150
(-80.90%)
93,208 +181
(+0.20%)
EWZ EWZ150117P00040000 JAN 15 40 Put 2.03 +0.02
(+1.20%)
55 +35
(+175.00%)
91,316 +920
(+1.00%)
CSCO CSCO140517C00023000 MAY 14 23 Call 0.97 +0.06
(+6.60%)
1,109 -2,984
(-72.90%)
90,527 +893
(+1.00%)
T T140517P00032000 MAY 14 32 Put 0.04 0.00
(-12.50%)
197 +176
(+838.10%)
87,356 -21
0.00%
QQQ QQQ140517C00090000 MAY 14 90 Call 0.44 +0.09
(+24.30%)
17,263 +7,430
(+75.60%)
87,156 +6,028
(+7.40%)
MET MET140517C00055000 MAY 14 55 Call 0.34 +0.07
(+25.90%)
3,160 +2,713
(+606.90%)
84,236 +227
(+0.30%)
VALE VALE150117C00020000 JAN 15 20 Call 0.12 -0.02
(-14.30%)
110 +96
(+685.70%)
83,721 -4
0.00%
TLT TLT140719C00113000 JUL 14 113 Call 1.00 +0.07
(+8.10%)
463 -1,371
(-74.80%)
83,017 +538
(+0.70%)
NRG NRG140621C00031000 JUN 14 31 Call 1.80 -0.08
(-4.00%)
65 -162,312
(-100.00%)
80,112 -1,465
(-1.80%)
EBAY EBAY140719C00062500 JUL 14 62.5 Call 0.52 +0.04
(+7.20%)
53 +23
(+76.70%)
77,301 -9
0.00%
YHOO YHOO150117C00040000 JAN 15 40 Call 2.91 -0.24
(-7.60%)
78 -228
(-74.50%)
72,218 -95
(-0.10%)
GDX GDX140621C00025000 JUN 14 25 Call 0.77 +0.10
(+14.20%)
1,260 +625
(+98.40%)
68,320 -158
(-0.20%)
HLF HLF150117P00050000 JAN 15 50 Put 9.70 -0.43
(-4.20%)
39 +39
0.00%
67,680 0
0.00%
SUNE SUNE140517C00020000 MAY 14 20 Call 1.45 +0.82
(+130.20%)
8,949 +5,607
(+167.80%)
66,119 +1,920
(+3.00%)
BX BX150117C00030000 JAN 15 30 Call 4.43 +0.78
(+21.20%)
64 -13
(-16.90%)
65,577 -38
(-0.10%)
CCJ CCJ150117C00025000 JAN 15 25 Call 1.93 -0.02
(-1.30%)
192 +175
(+1029.40%)
63,017 +16
0.00%
WAG WAG150117C00060000 JAN 15 60 Call 9.88 +0.90
(+10.00%)
539 +315
(+140.60%)
60,275 +183
(+0.30%)
CNP CNP140517C00025000 MAY 14 25 Call 0.30 0.00
0.00%
338 +227
(+204.50%)
59,374 +49
(+0.10%)
OXY OXY140816C00105000 AUG 14 105 Call 1.48 -0.06
(-4.20%)
5,000 +3,365
(+205.80%)
57,685 -3,594
(-5.90%)
EPI EPI140621P00017000 JUN 14 17 Put 0.38 +0.03
(+7.10%)
14 -26
(-65.00%)
57,107 +40
(+0.10%)
GLD GLD141220C00130000 DEC 14 130 Call 3.93 -0.15
(-3.70%)
28 -42
(-60.00%)
56,752 -8
0.00%
XLI XLI140621P00051000 JUN 14 51 Put 0.64 -0.03
(-5.20%)
103 +103
0.00%
56,528 0
0.00%
LNG LNG160115C00075000 JAN 16 75 Call 6.63 +0.28
(+4.30%)
20 +18
(+900.00%)
55,387 -2
0.00%
WMB WMB150117C00045000 JAN 15 45 Call 1.84 -0.08
(-4.20%)
85 +25
(+41.70%)
55,212 +56
(+0.10%)
EFA EFA140621P00063000 JUN 14 63 Put 0.36 -0.06
(-14.50%)
1,434 +1,314
(+1095.00%)
54,762 +39
(+0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)