Mon, Apr 21, 2014, 3:48 AM EDT - U.S. Markets open in 5 hrs 42 mins

Recent

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

Most Active Options

Last updated: Thu, Apr 17, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 1.00 0.00
(+0.50%)
3,069 -34,358
(-91.80%)
456,120 +29,420
(+6.90%)
SPY SPY140419C00190000 APR 14 190 Call 0.01 -0.01
(-66.70%)
396 -371
(-48.40%)
297,316 -639
(-0.20%)
SLV SLV150117C00030000 JAN 15 30 Call 0.13 -0.02
(-13.80%)
1,635 +1,460
(+834.30%)
254,456 +68
0.00%
MU MU150117C00015000 JAN 15 15 Call 9.38 +1.32
(+16.50%)
368 -54
(-12.80%)
198,831 -400
(-0.20%)
EEM EEM140621P00032500 JUN 14 32.5 Put 0.10 -0.02
(-16.70%)
15 -19,985
(-99.90%)
193,685 +18,411
(+10.50%)
XLK XLK140621C00039000 JUN 14 39 Call 0.07 -0.01
(-12.50%)
191 +148
(+344.20%)
161,494 -2
0.00%
F F150117P00015000 JAN 15 15 Put 0.96 0.00
0.00%
3,080 +3,009
(+4238.00%)
158,671 -19
0.00%
GE GE150117C00030000 JAN 15 30 Call 0.40 +0.06
(+17.60%)
493 +24
(+5.10%)
146,663 +7
0.00%
GM GM150117C00040000 JAN 15 40 Call 1.11 -0.01
(-0.90%)
340 -1,237
(-78.40%)
146,179 +1,345
(+0.90%)
CMCSA CMCSA150117C00055000 JAN 15 55 Call 1.32 -0.07
(-5.10%)
1,467 +1,435
(+4484.40%)
139,706 +32
0.00%
PBR PBR150117C00015000 JAN 15 15 Call 1.36 +0.23
(+20.40%)
2,911 +2,043
(+235.40%)
137,735 +1,434
(+1.10%)
IWM IWM140517P00110000 MAY 14 110 Put 1.40 -0.46
(-24.70%)
17,095 +8,227
(+92.80%)
134,153 +5,010
(+3.90%)
PFE PFE140920C00032000 SEP 14 32 Call 0.62 +0.04
(+6.00%)
123 +5
(+4.20%)
126,939 +64
(+0.10%)
MSFT MSFT150117C00040000 JAN 15 40 Call 2.68 -0.28
(-9.30%)
1,625 +954
(+142.20%)
126,135 +2,557
(+2.10%)
XLF XLF140621P00021000 JUN 14 21 Put 0.29 -0.02
(-6.50%)
343 -2,956
(-89.60%)
125,518 +1,110
(+0.90%)
UPS UPS150117C00110000 JAN 15 110 Call 0.84 +0.01
(+1.80%)
16 -3
(-15.80%)
123,510 +19
0.00%
BWP BWP140621C00015000 JUN 14 15 Call 1.40 +0.45
(+47.40%)
3,029 +1,697
(+127.40%)
121,377 +5
0.00%
ABX ABX150117C00020000 JAN 15 20 Call 1.27 -0.16
(-11.50%)
556 +511
(+1135.60%)
113,653 -2
0.00%
C C140419C00052500 APR 14 52.5 Call 0.01 0.00
0.00%
311 -129
(-29.30%)
111,528 -13
0.00%
AA AA150117C00010000 JAN 15 10 Call 3.72 +0.05
(+1.40%)
1,741 +844
(+94.10%)
110,626 -34
0.00%
FXI FXI140517C00039000 MAY 14 39 Call 0.07 -0.01
(-12.50%)
50 +45
(+900.00%)
108,740 -4
0.00%
FB FB150117C00055000 JAN 15 55 Call 11.08 -0.68
(-5.70%)
365 -1,118
(-75.40%)
102,902 +439
(+0.40%)
INTC INTC140419P00026000 APR 14 26 Put 0.01 -0.01
(-66.70%)
185 -1,484
(-88.90%)
102,612 +1,556
(+1.50%)
VXX VXX140517P00040000 MAY 14 40 Put 1.16 +0.14
(+13.20%)
2,261 -18,717
(-89.20%)
95,680 +17,785
(+22.80%)
QQQ QQQ140419C00091630 APR 14 91.63 Call 0.01 0.00
0.00%
13 +8
(+160.00%)
93,804 -5
0.00%
HAL HAL140419C00065000 APR 14 65 Call 0.01 0.00
0.00%
201 +147
(+272.20%)
92,478 0
0.00%
T T140517P00032000 MAY 14 32 Put 0.04 -0.02
(-27.30%)
142 +41
(+40.60%)
87,369 -30
0.00%
CSCO CSCO140517C00023000 MAY 14 23 Call 0.80 +0.07
(+9.60%)
7,931 +6,493
(+451.50%)
86,929 +159
(+0.20%)
EPI EPI160115P00016000 JAN 16 16 Put 1.68 -0.18
(-9.50%)
60 +60
0.00%
85,443 0
0.00%
MET MET140517C00055000 MAY 14 55 Call 0.31 +0.09
(+37.80%)
105 -321
(-75.40%)
84,041 +190
(+0.20%)
VALE VALE150117C00020000 JAN 15 20 Call 0.17 0.00
(+3.00%)
189 -73
(-27.90%)
83,864 -191
(-0.20%)
NRG NRG140621C00031000 JUN 14 31 Call 1.90 -0.25
(-11.60%)
12 -14
(-53.80%)
81,588 -3
0.00%
EBAY EBAY140719C00062500 JUL 14 62.5 Call 0.53 -0.02
(-4.50%)
39 -66
(-62.90%)
77,298 -97
(-0.10%)
WMB WMB150117C00050000 JAN 15 50 Call 0.77 +0.06
(+8.50%)
203 +199
(+4975.00%)
69,436 0
0.00%
AMAT AMAT150117C00022000 JAN 15 22 Call 0.80 0.00
0.00%
44 -104
(-70.30%)
69,067 +60
(+0.10%)
YHOO YHOO150117C00040000 JAN 15 40 Call 3.23 -0.02
(-0.80%)
3,806 +2,496
(+190.50%)
68,773 +239
(+0.30%)
GDX GDX140621C00025000 JUN 14 25 Call 0.76 -0.12
(-13.70%)
426 +169
(+65.80%)
68,716 -7
0.00%
HLF HLF150117P00050000 JAN 15 50 Put 10.93 -0.15
(-1.40%)
56 +26
(+86.70%)
67,650 +10
0.00%
BX BX150117C00030000 JAN 15 30 Call 3.58 +0.20
(+5.90%)
150 +30
(+25.00%)
65,594 -37
(-0.10%)
CCJ CCJ150117C00025000 JAN 15 25 Call 1.70 +0.05
(+3.00%)
28 -74
(-72.50%)
63,000 +20
0.00%
SUNE SUNE140517C00020000 MAY 14 20 Call 0.60 -0.06
(-9.80%)
2,737 +1,148
(+72.20%)
62,597 +531
(+0.90%)
WAG WAG150117C00060000 JAN 15 60 Call 9.50 +0.45
(+5.00%)
919 +919
0.00%
59,320 0
0.00%
CNP CNP140517C00025000 MAY 14 25 Call 0.40 -0.05
(-11.10%)
110 -84
(-43.30%)
59,248 +76
(+0.10%)
XLI XLI140621P00051000 JUN 14 51 Put 0.76 -0.17
(-18.80%)
21 -32
(-60.40%)
56,507 +29
(+0.10%)
LNG LNG160115C00075000 JAN 16 75 Call 5.93 -0.02
(-0.40%)
92 -535
(-85.30%)
55,429 +432
(+0.80%)
GLD GLD150117C00150000 JAN 15 150 Call 1.15 -0.10
(-7.60%)
80 +69
(+627.30%)
54,763 0
0.00%
CX CX150117C00015000 JAN 15 15 Call 0.64 -0.07
(-10.60%)
13 +13
0.00%
54,357 0
0.00%
EFA EFA140621P00063000 JUN 14 63 Put 0.47 -0.09
(-16.80%)
661 +536
(+428.80%)
54,339 -23
0.00%
KO KO150117C00040000 JAN 15 40 Call 1.99 +0.04
(+2.10%)
354 +90
(+34.10%)
53,165 +238
(+0.40%)
PG PG150117C00085000 JAN 15 85 Call 2.12 -0.02
(-0.90%)
46 +21
(+84.00%)
51,650 +82
(+0.20%)
MS MS150117P00025000 JAN 15 25 Put 0.84 -0.16
(-16.40%)
1,066 -405
(-27.50%)
51,126 +830
(+1.70%)
LEA LEA140621C00090000 JUN 14 90 Call 1.23 +0.33
(+36.10%)
711 +711
0.00%
50,397 0
0.00%
IYR IYR140419C00068000 APR 14 68 Call 0.71 -0.20
(-22.50%)
753 +687
(+1040.90%)
50,363 -44
(-0.10%)
TLT TLT140719C00113000 JUL 14 113 Call 1.05 -0.38
(-26.70%)
32,539 +20,113
(+161.90%)
50,344 +12,330
(+32.40%)
XOM XOM140419C00100000 APR 14 100 Call 0.48 +0.13
(+37.10%)
16,694 +5,817
(+53.50%)
49,369 -3,854
(-7.20%)
EWZ EWZ140419P00040000 APR 14 40 Put 0.01 +0.01
(+100.00%)
12 -4,231
(-99.70%)
48,032 +3,904
(+8.80%)
APC APC140517C00105000 MAY 14 105 Call 0.81 +0.04
(+4.50%)
3,965 +3,791
(+2178.70%)
47,598 +109
(+0.20%)
JPM JPM140419C00062500 APR 14 62.5 Call 0.01 0.00
0.00%
49 -269
(-84.60%)
46,907 -28
(-0.10%)
HYG HYG140621P00090000 JUN 14 90 Put 0.53 -0.03
(-4.50%)
135 -64
(-32.20%)
46,562 +125
(+0.30%)
ACAD ACAD150117C00015000 JAN 15 15 Call 7.15 +0.15
(+2.10%)
36 +15
(+71.40%)
44,997 +1
0.00%
IP IP150117C00050000 JAN 15 50 Call 1.42 -0.01
(-1.00%)
2,608 +2,586
(+11754.50%)
44,155 +1
0.00%
MGM MGM150117C00022000 JAN 15 22 Call 3.95 -0.20
(-4.80%)
130 +106
(+441.70%)
43,396 0
0.00%
ECA ECA140719C00022000 JUL 14 22 Call 2.05 +0.10
(+5.10%)
127 -52
(-29.10%)
43,228 0
0.00%
AAPL AAPL150117C00500000 JAN 15 500 Call 49.48 +2.75
(+5.90%)
310 +112
(+56.60%)
41,073 +78
(+0.20%)
AIG AIG150117C00050000 JAN 15 50 Call 4.50 +0.15
(+3.40%)
201 -242
(-54.60%)
39,008 -150
(-0.40%)
DOW DOW150117C00050000 JAN 15 50 Call 2.97 +0.04
(+1.50%)
152 +116
(+322.20%)
37,983 +24
(+0.10%)
FCX FCX150117C00037000 JAN 15 37 Call 1.25 -0.02
(-2.00%)
31 +21
(+210.00%)
37,874 -10
0.00%
GLW GLW140517P00020000 MAY 14 20 Put 0.29 -0.09
(-23.70%)
222 +177
(+393.30%)
37,821 +2
0.00%
KOG KOG140621C00013000 JUN 14 13 Call 1.35 +0.20
(+17.40%)
82 -198
(-70.70%)
37,352 +82
(+0.20%)
BMY BMY140621C00055000 JUN 14 55 Call 0.69 +0.04
(+6.20%)
266 -1,453
(-84.50%)
36,966 +2,005
(+5.70%)
BP BP150117C00050000 JAN 15 50 Call 1.76 +0.17
(+11.10%)
31 -87
(-73.70%)
36,606 +19
(+0.10%)
VOD VOD140719C00040000 JUL 14 40 Call 0.62 +0.06
(+9.70%)
799 +754
(+1675.60%)
36,518 +83
(+0.20%)
CLF CLF150117P00015000 JAN 15 15 Put 1.63 -0.04
(-2.10%)
82 -2,612
(-97.00%)
36,085 +934
(+2.70%)
AAL AAL140517C00040000 MAY 14 40 Call 0.35 -0.05
(-12.50%)
248 +155
(+166.70%)
35,691 -977
(-2.70%)
CCL CCL150117C00041500 JAN 15 41.5 Call 1.33 +0.18
(+15.20%)
83 -42
(-33.60%)
35,503 -4
0.00%
XLP XLP150117C00045000 JAN 15 45 Call 0.93 0.00
0.00%
54 -39
(-41.90%)
35,047 -14
0.00%
XLE XLE140517P00090000 MAY 14 90 Put 0.64 -0.24
(-27.00%)
2,854 -5,548
(-66.00%)
34,532 +7,408
(+27.30%)
WFC WFC150117C00045000 JAN 15 45 Call 5.10 -0.08
(-1.40%)
22 -123
(-84.80%)
34,232 -24
(-0.10%)
LAMR LAMR140419C00055000 APR 14 55 Call 0.03 -0.10
(-80.00%)
27 -3,050
(-99.10%)
33,582 +658
(+2.00%)
DIS DIS150117C00080000 JAN 15 80 Call 6.25 +0.50
(+8.70%)
44 +34
(+340.00%)
33,191 +2
0.00%
LULU LULU140419P00045000 APR 14 45 Put 0.01 -0.02
(-66.70%)
76 -24
(-24.00%)
32,568 +6
0.00%
TWTR TWTR140517C00080000 MAY 14 80 Call 0.03 0.00
0.00%
48 -562
(-92.10%)
32,091 +856
(+2.70%)
VZ VZ140419C00049000 APR 14 49 Call 0.01 0.00
0.00%
106 -42
(-28.40%)
31,662 -47
(-0.10%)
UNG UNG150117P00017000 JAN 15 17 Put 0.20 -0.02
(-7.00%)
56 +46
(+460.00%)
31,479 -8
0.00%
TWC TWC140419C00140000 APR 14 140 Call 0.03 -0.08
(-75.00%)
6,517 +5,404
(+485.50%)
31,422 +452
(+1.50%)
FTK FTK140920P00025000 SEP 14 25 Put 1.05 0.00
0.00%
40 +40
0.00%
31,231 0
0.00%
GDP GDP140621C00022500 JUN 14 22.5 Call 3.70 -0.05
(-1.30%)
48 +6
(+14.30%)
31,217 -10
0.00%
TSM TSM140719P00015000 JUL 14 15 Put 0.05 -0.03
(-33.30%)
11 +1
(+10.00%)
30,757 +5
0.00%
NE NE140621C00032000 JUN 14 32 Call 0.57 -0.16
(-22.40%)
102 -158
(-60.80%)
30,745 +26
(+0.10%)
AMTD AMTD141122C00036000 NOV 14 36 Call 0.83 +0.13
(+17.90%)
12 +12
0.00%
30,401 0
0.00%
QEP QEP140621C00030000 JUN 14 30 Call 2.98 +0.52
(+21.40%)
88 +88
0.00%
29,192 0
0.00%
XHB XHB140621P00030000 JUN 14 30 Put 0.52 +0.03
(+6.10%)
624 +621
(+20700.00%)
28,967 +3
0.00%
MPEL MPEL150117C00049660 JAN 15 49.66 Call 2.40 +0.50
(+26.30%)
55 +43
(+358.30%)
28,607 +12
0.00%
X X150117P00018000 JAN 15 18 Put 0.53 -0.02
(-2.80%)
296 +201
(+211.60%)
28,543 +70
(+0.20%)
SLM SLM141018C00026000 OCT 14 26 Call 1.54 +0.13
(+8.90%)
32 -15,035
(-99.80%)
28,537 +13,825
(+94.00%)
USO USO140419C00038000 APR 14 38 Call 0.01 -0.02
(-80.00%)
665 -1,186
(-64.10%)
28,208 -233
(-0.80%)
GILD GILD150117P00060000 JAN 15 60 Put 3.68 -0.20
(-5.20%)
51 -27
(-34.60%)
28,167 +68
(+0.20%)
IRM IRM140719C00032500 JUL 14 32.5 Call 1.08 +0.10
(+10.30%)
1,458 -251
(-14.70%)
27,906 +999
(+3.70%)
NVDA NVDA140621C00020000 JUN 14 20 Call 0.44 0.00
0.00%
77 +53
(+220.80%)
27,832 +10
0.00%
BBY BBY140419C00027000 APR 14 27 Call 0.01 0.00
0.00%
161 +161
0.00%
27,569 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)