Sat, Apr 19, 2014, 7:44 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Apr 17, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
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)