Wed, Apr 16, 2014, 12:13 AM EDT - U.S. Markets open in 9 hrs 17 mins

Recent

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

Most Active Options

Last updated: Tue, Apr 15, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 1.15 +0.16
(+16.10%)
7,468 -1,148
(-13.30%)
426,053 +3,238
(+0.80%)
XLF XLF140419P00020000 APR 14 20 Put 0.01 0.00
0.00%
20 +20
0.00%
373,859 0
0.00%
SPY SPY140419C00190000 APR 14 190 Call 0.02 0.00
0.00%
8,985 +959
(+11.90%)
294,158 +791
(+0.30%)
QQQ QQQ140419C00089630 APR 14 89.63 Call 0.02 0.00
0.00%
209 -92
(-30.60%)
273,752 -69
0.00%
SLV SLV150117C00030000 JAN 15 30 Call 0.15 -0.02
(-11.80%)
190 -320
(-62.70%)
254,363 +496
(+0.20%)
MU MU150117C00015000 JAN 15 15 Call 7.83 +0.27
(+3.60%)
109 +8
(+7.90%)
199,253 -12
0.00%
EEM EEM140621P00038000 JUN 14 38 Put 0.57 +0.12
(+26.70%)
2,964 +1,725
(+139.20%)
187,737 +2,532
(+1.40%)
XLK XLK140621C00039000 JUN 14 39 Call 0.07 0.00
0.00%
140 -20
(-12.50%)
161,407 0
0.00%
F F150117P00015000 JAN 15 15 Put 1.05 -0.06
(-5.40%)
117 -1,769
(-93.80%)
158,539 -1,688
(-1.10%)
GE GE150117C00030000 JAN 15 30 Call 0.33 +0.04
(+13.80%)
782 +637
(+439.30%)
146,383 +40
0.00%
GM GM150117C00040000 JAN 15 40 Call 1.04 +0.20
(+23.80%)
806 -2,123
(-72.50%)
144,317 -2,022
(-1.40%)
CMCSA CMCSA150117C00055000 JAN 15 55 Call 1.28 -0.06
(-4.80%)
4,012 +3,965
(+8436.20%)
139,515 -1
0.00%
PBR PBR150117C00015000 JAN 15 15 Call 1.06 -0.24
(-18.50%)
3,204 +2,918
(+1020.30%)
136,933 +115
(+0.10%)
IWM IWM140517P00110000 MAY 14 110 Put 2.36 -0.28
(-10.80%)
22,339 +1,856
(+9.10%)
127,399 -6,795
(-5.10%)
PFE PFE140920C00032000 SEP 14 32 Call 0.57 -0.03
(-5.00%)
1,356 +1,246
(+1132.70%)
126,940 -44
0.00%
MSFT MSFT150117C00040000 JAN 15 40 Call 2.65 +0.27
(+11.10%)
609 -2,601
(-81.00%)
124,967 +2,123
(+1.70%)
VXX VXX150117P00020000 JAN 15 20 Put 0.17 0.00
(-2.90%)
245 +225
(+1125.00%)
116,350 -20
0.00%
FXI FXI150117C00055000 JAN 15 55 Call 0.07 -0.01
(-13.30%)
901 +848
(+1600.00%)
114,907 -10
0.00%
ABX ABX150117C00020000 JAN 15 20 Call 1.58 -0.12
(-7.40%)
169 -47
(-21.80%)
113,661 +10
0.00%
BWP BWP140621C00015000 JUN 14 15 Call 0.80 +0.18
(+28.00%)
11,531 +10,041
(+673.90%)
112,105 +962
(+0.90%)
C C140419C00052500 APR 14 52.5 Call 0.01 0.00
0.00%
350 -142
(-28.90%)
111,741 -255
(-0.20%)
AA AA150117C00010000 JAN 15 10 Call 3.38 +0.20
(+6.30%)
687 +396
(+136.10%)
110,732 -74
(-0.10%)
FB FB150117C00055000 JAN 15 55 Call 11.40 +0.27
(+2.50%)
879 +88
(+11.10%)
102,575 -69
(-0.10%)
AMAT AMAT150117C00020000 JAN 15 20 Call 1.38 -0.04
(-2.50%)
2,002 +1,992
(+19920.00%)
100,978 -10
0.00%
INTC INTC150117C00030000 JAN 15 30 Call 0.65 +0.05
(+7.40%)
488 -40
(-7.60%)
92,697 -131
(-0.10%)
HAL HAL140419C00065000 APR 14 65 Call 0.01 0.00
0.00%
20 +20
0.00%
92,526 0
0.00%
T T140517P00033000 MAY 14 33 Put 0.11 -0.02
(-15.40%)
128 -154
(-54.60%)
88,145 -8
0.00%
EWZ EWZ150117P00040000 JAN 15 40 Put 2.43 +0.35
(+16.80%)
10,160 +10,160
0.00%
88,046 +2,000
(+2.30%)
CSCO CSCO140517C00023000 MAY 14 23 Call 0.68 +0.01
(+0.70%)
11,918 +9,215
(+340.90%)
86,129 +1,278
(+1.50%)
MET MET140517C00055000 MAY 14 55 Call 0.20 -0.05
(-20.40%)
3,283 -1,914
(-36.80%)
85,585 +5,115
(+6.40%)
VALE VALE150117C00020000 JAN 15 20 Call 0.17 -0.06
(-26.70%)
472 +443
(+1527.60%)
83,160 -29
0.00%
WMB WMB160115C00050000 JAN 16 50 Call 2.01 +0.02
(+1.00%)
330 +4
(+1.20%)
78,726 +326
(+0.40%)
EBAY EBAY140719C00062500 JUL 14 62.5 Call 0.49 -0.02
(-3.00%)
175 +88
(+101.10%)
77,427 +74
(+0.10%)
JPM JPM140419C00060000 APR 14 60 Call 0.01 -0.01
(-66.70%)
46,239 +45,774
(+9843.90%)
75,707 -392
(-0.50%)
GDX GDX140621C00025000 JUN 14 25 Call 0.98 -0.25
(-20.10%)
1,271 -162
(-11.30%)
69,936 +730
(+1.10%)
YHOO YHOO150117C00040000 JAN 15 40 Call 2.42 +0.13
(+5.70%)
458 +299
(+188.10%)
68,211 +74
(+0.10%)
HLF HLF150117P00050000 JAN 15 50 Put 11.15 -0.40
(-3.50%)
1,631 +1,587
(+3606.80%)
66,838 -17
0.00%
BX BX150117C00030000 JAN 15 30 Call 3.10 +0.23
(+7.80%)
55 -25
(-31.30%)
65,622 +40
(+0.10%)
CCJ CCJ150117C00025000 JAN 15 25 Call 1.70 -0.20
(-10.50%)
268 +156
(+139.30%)
63,013 -7
0.00%
SUNE SUNE140517C00020000 MAY 14 20 Call 0.56 -0.02
(-2.60%)
1,267 +1,195
(+1659.70%)
62,494 -4
0.00%
GLD GLD141220C00130000 DEC 14 130 Call 4.75 -0.92
(-16.30%)
34 +22
(+183.30%)
56,880 0
0.00%
XOM XOM140419C00100000 APR 14 100 Call 0.09 +0.02
(+21.40%)
2,843 -95
(-3.20%)
56,635 -1,246
(-2.20%)
EFA EFA140419P00064000 APR 14 64 Put 0.05 0.00
(-10.00%)
839 +782
(+1371.90%)
54,935 0
0.00%
LNG LNG160115C00075000 JAN 16 75 Call 5.73 -0.03
(-0.40%)
441 -56,409
(-99.20%)
54,929 +50,925
(+1271.90%)
KO KO150117C00040000 JAN 15 40 Call 1.76 +0.61
(+53.30%)
1,445 +1,380
(+2123.10%)
53,264 +14
0.00%
PG PG150117C00085000 JAN 15 85 Call 1.95 -0.02
(-1.30%)
181 +173
(+2162.50%)
51,662 0
0.00%
IYR IYR140419C00068000 APR 14 68 Call 0.54 +0.36
(+202.80%)
445 +175
(+64.80%)
50,477 +88
(+0.20%)
MS MS150117P00022000 JAN 15 22 Put 0.59 -0.06
(-9.30%)
15 -37
(-71.20%)
49,010 +5
0.00%
APC APC140517C00105000 MAY 14 105 Call 0.80 +0.04
(+5.30%)
138 -3,028
(-95.60%)
47,420 -2,131
(-4.30%)
EMC EMC140719C00030000 JUL 14 30 Call 0.21 0.00
0.00%
41,126 +41,109
(+241817.60%)
46,046 +2
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)