Fri, Apr 18, 2014, 5:07 PM EDT - U.S. Markets closed for Good Friday

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
RIG RIG140517P00037000 MAY 14 37 Put 0.30 -0.06
(-18.10%)
109 +84
(+336.00%)
27,545 +5
0.00%
FOXA FOXA140419C00034000 APR 14 34 Call 0.03 0.00
0.00%
103 +103
0.00%
27,381 0
0.00%
EMC EMC140419C00027000 APR 14 27 Call 0.01 -0.02
(-80.00%)
2,749 +2,140
(+351.40%)
27,278 -140
(-0.50%)
OXY OXY140419C00095000 APR 14 95 Call 1.80 +0.83
(+85.10%)
18,285 +15,662
(+597.10%)
27,142 +2,441
(+9.90%)
VLO VLO140419C00055000 APR 14 55 Call 0.97 -0.07
(-7.20%)
2,521 -20,366
(-89.00%)
27,104 +6,377
(+30.80%)
LINE LINE140419P00026000 APR 14 26 Put 0.03 0.00
0.00%
118 +105
(+807.70%)
26,872 -3
0.00%
BTU BTU140621C00018000 JUN 14 18 Call 0.49 -0.08
(-14.00%)
1,248 +1,222
(+4700.00%)
26,627 -4
0.00%
NBR NBR150117C00020000 JAN 15 20 Call 5.60 +0.47
(+9.30%)
4,000 -1,309
(-24.70%)
26,258 -586
(-2.20%)
CAT CAT140517P00070000 MAY 14 70 Put 0.01 -0.01
(-66.70%)
19 +19
0.00%
26,157 0
0.00%
ADSK ADSK140517C00055000 MAY 14 55 Call 0.42 +0.10
(+31.70%)
47 +22
(+88.00%)
25,587 +2
0.00%
P P140517C00031000 MAY 14 31 Call 1.06 -0.17
(-14.20%)
2,588 +2,077
(+406.50%)
25,568 +106
(+0.40%)
WFT WFT140517C00019000 MAY 14 19 Call 0.37 -0.05
(-11.90%)
2,248 -15,386
(-87.30%)
25,356 -9,780
(-27.80%)
TGT TGT140719C00065000 JUL 14 65 Call 0.34 -0.01
(-2.90%)
3,030 +2,505
(+477.10%)
24,978 +508
(+2.10%)
MCD MCD140621C00097500 JUN 14 97.5 Call 3.60 -0.53
(-12.70%)
1,169 -233
(-16.60%)
24,751 +1,131
(+4.80%)
HTZ HTZ150117C00030000 JAN 15 30 Call 2.70 +0.45
(+20.00%)
5,248 +5,231
(+30770.60%)
24,695 +7
0.00%
KMI KMI140621C00035000 JUN 14 35 Call 0.37 +0.02
(+5.70%)
2,274 +1,510
(+197.60%)
24,587 +290
(+1.20%)
QCOM QCOM140517C00080000 MAY 14 80 Call 2.65 +0.51
(+23.60%)
2,545 +825
(+48.00%)
24,380 +494
(+2.10%)
ERIC ERIC150117C00015000 JAN 15 15 Call 0.43 0.00
0.00%
26 +13
(+100.00%)
24,224 0
0.00%
TMUS TMUS140517C00029000 MAY 14 29 Call 2.61 +0.45
(+20.80%)
18 -28
(-60.90%)
23,791 +5
0.00%
TSO TSO140517C00060000 MAY 14 60 Call 0.32 +0.05
(+20.80%)
95 +58
(+156.80%)
23,523 +9
0.00%
XLU XLU140621P00039000 JUN 14 39 Put 0.21 +0.03
(+16.70%)
27 +24
(+800.00%)
23,312 -1
0.00%
HST HST140419C00020000 APR 14 20 Call 0.98 -0.02
(-2.50%)
14 -25,107
(-99.90%)
23,242 -876
(-3.60%)
PSX PSX140517P00072500 MAY 14 72.5 Put 0.35 +0.02
(+7.70%)
16 -14
(-46.70%)
23,024 +13
(+0.10%)
MRK MRK140517C00057500 MAY 14 57.5 Call 0.94 +0.01
(+1.60%)
1,926 +821
(+74.30%)
23,002 +740
(+3.30%)
GT GT140719C00027000 JUL 14 27 Call 1.80 0.00
0.00%
83 -5
(-5.70%)
22,797 +56
(+0.20%)
RSX RSX140419C00025000 APR 14 25 Call 0.03 0.00
0.00%
19 +13
(+216.70%)
22,751 0
0.00%
BA BA140816P00115000 AUG 14 115 Put 2.34 -0.55
(-18.90%)
29 +12
(+70.60%)
22,695 -4
0.00%
WMT WMT140419C00077500 APR 14 77.5 Call 0.13 +0.02
(+23.80%)
10,061 +8,454
(+526.10%)
22,463 -544
(-2.40%)
MRVL MRVL140517C00016000 MAY 14 16 Call 0.37 +0.08
(+27.60%)
543 +222
(+69.20%)
21,983 +195
(+0.90%)
MYL MYL140719C00050000 JUL 14 50 Call 2.45 -0.13
(-5.00%)
77 -42
(-35.30%)
21,721 -22
(-0.10%)
XRT XRT140419P00082000 APR 14 82 Put 2.44 +2.17
(+789.10%)
29,896 +25,030
(+514.40%)
21,513 -13
(-0.10%)
ACAS ACAS140517C00016000 MAY 14 16 Call 0.17 +0.01
(+10.00%)
87 +74
(+569.20%)
21,398 +7
0.00%
NUAN NUAN150117C00018000 JAN 15 18 Call 1.30 -0.05
(-3.70%)
770 +766
(+19150.00%)
21,104 -504
(-2.30%)
NOV NOV140816C00075000 AUG 14 75 Call 8.35 +0.82
(+11.00%)
27 +21
(+350.00%)
21,042 -1
0.00%
ACCL ACCL140719C00012500 JUL 14 12.5 Call 0.03 -0.03
(-50.00%)
55 +55
0.00%
20,982 0
0.00%
WU WU140517C00017000 MAY 14 17 Call 0.08 -0.13
(-62.50%)
218 +84
(+62.70%)
20,917 +118
(+0.60%)
DXJ DXJ140517P00045380 MAY 14 45.38 Put 0.62 -0.05
(-7.50%)
1,756 +1,670
(+1941.90%)
20,558 -946
(-4.40%)
UAL UAL140621C00052500 JUN 14 52.5 Call 0.62 -0.09
(-12.10%)
18 -22
(-55.00%)
20,514 0
0.00%
CVX CVX150117C00130000 JAN 15 130 Call 2.85 +0.57
(+25.10%)
76 -189
(-71.30%)
20,366 -10
0.00%
EWW EWW140621P00060000 JUN 14 60 Put 0.65 -0.11
(-14.50%)
71 -1,028
(-93.50%)
19,789 +962
(+5.10%)
MO MO150117C00035000 JAN 15 35 Call 3.72 +0.02
(+0.70%)
47 +41
(+683.30%)
19,570 0
0.00%
RDN RDN140517P00014000 MAY 14 14 Put 0.70 -0.13
(-15.20%)
2,014 +2,014
0.00%
19,476 0
0.00%
NUE NUE140419C00055000 APR 14 55 Call 0.02 -0.02
(-42.90%)
26 -14
(-35.00%)
19,466 0
0.00%
DD DD140419C00065000 APR 14 65 Call 1.99 -0.83
(-29.50%)
4,607 +3,916
(+566.70%)
19,362 -385
(-1.90%)
SCHW SCHW140621C00028000 JUN 14 28 Call 0.70 +0.05
(+7.70%)
85 +19
(+28.80%)
19,357 +6
0.00%
GG GG150117P00020000 JAN 15 20 Put 1.19 0.00
0.00%
33 +22
(+200.00%)
19,122 +1
0.00%
XLV XLV140419P00056000 APR 14 56 Put 0.01 -0.05
(-81.80%)
283 +251
(+784.40%)
18,842 +10
(+0.10%)
QLIK QLIK140517C00032000 MAY 14 32 Call 0.32 +0.02
(+8.30%)
151 -364
(-70.70%)
18,774 +40
(+0.20%)
ITUB ITUB150117C00013000 JAN 15 13 Call 3.08 +0.15
(+5.10%)
103 +103
0.00%
18,563 0
0.00%
DIA DIA150117P00090000 JAN 15 90 Put 0.13 -0.01
(-7.40%)
21 +6
(+40.00%)
18,400 +8
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)