Sun, Apr 20, 2014, 5:30 AM 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
LO LO140621C00047500 JUN 14 47.5 Call 7.28 +0.95
(+15.00%)
11 +11
0.00%
18,339 0
0.00%
TXN TXN140419P00047000 APR 14 47 Put 1.15 -0.72
(-38.30%)
20 +10
(+100.00%)
18,338 -874
(-4.50%)
NRF NRF140419C00016000 APR 14 16 Call 0.03 0.00
0.00%
25 -15
(-37.50%)
18,315 -40
(-0.20%)
NS NS140621C00055000 JUN 14 55 Call 1.70 +0.20
(+13.30%)
2,035 +2,018
(+11870.60%)
18,311 +10
(+0.10%)
ORCL ORCL140419C00040000 APR 14 40 Call 0.08 -0.18
(-69.20%)
6,898 +653
(+10.50%)
18,258 +1,068
(+6.20%)
CIE CIE140419P00020000 APR 14 20 Put 1.85 -0.10
(-5.10%)
44 -1
(-2.20%)
18,180 0
0.00%
IBM IBM140419P00190000 APR 14 190 Put 0.03 -1.11
(-97.80%)
15,873 +5,819
(+57.90%)
18,106 +3,310
(+22.40%)
CHK CHK150117C00030000 JAN 15 30 Call 1.82 +0.22
(+14.10%)
585 +343
(+141.70%)
18,016 -39
(-0.20%)
CHMT CHMT140621C00025000 JUN 14 25 Call 0.63 -0.80
(-56.10%)
164 -36
(-18.00%)
18,009 +200
(+1.10%)
HPQ HPQ150117C00030000 JAN 15 30 Call 4.07 -0.43
(-9.40%)
174 +161
(+1238.50%)
17,944 0
0.00%
PBI PBI140719C00026000 JUL 14 26 Call 1.33 -0.03
(-1.90%)
55 -1,103
(-95.30%)
17,841 +1,157
(+6.90%)
SFUN SFUN140517P00014000 MAY 14 14 Put 1.30 -0.07
(-5.50%)
844 +714
(+549.20%)
17,831 +91
(+0.50%)
SWN SWN140621C00047000 JUN 14 47 Call 3.20 +0.70
(+28.00%)
367 +364
(+12133.30%)
17,485 0
0.00%
EWH EWH150117C00020000 JAN 15 20 Call 1.43 -0.05
(-3.40%)
515 +515
0.00%
17,461 0
0.00%
JNPR JNPR140419P00025000 APR 14 25 Put 0.01 -0.15
(-96.80%)
2,128 +358
(+20.20%)
17,450 +938
(+5.70%)
COG COG140419C00040000 APR 14 40 Call 0.03 0.00
0.00%
16 +12
(+300.00%)
17,198 0
0.00%
NFX NFX140621P00032000 JUN 14 32 Put 1.20 -0.13
(-9.40%)
29 +29
0.00%
17,160 0
0.00%
ETFC ETFC140517C00024000 MAY 14 24 Call 0.16 -0.04
(-17.90%)
46 +28
(+155.60%)
17,128 +10
(+0.10%)
TOL TOL140920C00037000 SEP 14 37 Call 1.65 -0.08
(-4.30%)
10,615 +10,608
(+151542.90%)
17,126 +1
0.00%
POT POT150117P00020000 JAN 15 20 Put 0.08 -0.01
(-5.90%)
100 +100
0.00%
17,045 0
0.00%
DG DG140419C00060000 APR 14 60 Call 0.03 0.00
0.00%
23 +18
(+360.00%)
16,995 -5
0.00%
SWC SWC140419C00015000 APR 14 15 Call 0.50 -0.67
(-57.40%)
1,506 -97
(-6.10%)
16,910 -1,099
(-6.10%)
CSX CSX140517C00030000 MAY 14 30 Call 0.06 +0.02
(+37.50%)
1,440 +654
(+83.20%)
16,655 -166
(-1.00%)
WY WY140719C00028000 JUL 14 28 Call 0.88 -0.02
(-2.80%)
95 -11,950
(-99.20%)
16,650 +11,637
(+232.10%)
MDT MDT140517C00060000 MAY 14 60 Call 0.50 -0.02
(-3.90%)
321 -648
(-66.90%)
16,595 +459
(+2.80%)
PEP PEP140419C00085000 APR 14 85 Call 0.72 +0.04
(+5.90%)
10,635 +1,489
(+16.30%)
16,404 +4,338
(+36.00%)
NEM NEM140419C00025000 APR 14 25 Call 0.01 -0.01
(-66.70%)
50 -52
(-51.00%)
16,336 -72
(-0.40%)
TEVA TEVA140419C00052500 APR 14 52.5 Call 0.01 -0.05
(-90.00%)
126 -26
(-17.10%)
16,319 +74
(+0.50%)
CVA CVA140621C00017500 JUN 14 17.5 Call 0.90 -0.05
(-5.30%)
45 +30
(+200.00%)
16,316 +5
0.00%
NEE NEE140920C00100000 SEP 14 100 Call 2.73 -0.42
(-13.50%)
49 -31
(-38.80%)
16,210 -34
(-0.20%)
HD HD140517C00080000 MAY 14 80 Call 0.40 +0.06
(+17.60%)
752 -286
(-27.60%)
16,155 +843
(+5.50%)
JOSB JOSB140719C00060000 JUL 14 60 Call 4.70 0.00
0.00%
29 +29
0.00%
16,148 0
0.00%
USB USB150117C00045000 JAN 15 45 Call 0.67 -0.04
(-5.60%)
123 -887
(-87.80%)
16,067 +764
(+5.00%)
EUO EUO140816C00018000 AUG 14 18 Call 0.20 -0.05
(-20.00%)
109 -155
(-58.70%)
16,031 +202
(+1.30%)
XOP XOP140920P00065000 SEP 14 65 Put 1.38 -0.19
(-12.40%)
5,165 +5,165
0.00%
15,980 0
0.00%
MON MON140719C00120000 JUL 14 120 Call 2.01 +0.04
(+2.30%)
886 +783
(+760.20%)
15,849 -5
0.00%
DRI DRI140419C00052500 APR 14 52.5 Call 0.03 0.00
0.00%
82 +78
(+1950.00%)
15,822 -3
0.00%
OIH OIH140517P00049000 MAY 14 49 Put 0.40 -0.10
(-20.00%)
3,223 +2,672
(+484.90%)
15,789 +467
(+3.00%)
AFSI AFSI140517P00040000 MAY 14 40 Put 4.60 -0.35
(-7.10%)
8,746 +984
(+12.70%)
15,715 +7,505
(+91.40%)
COP COP140816P00065000 AUG 14 65 Put 0.55 -0.12
(-17.90%)
31 +18
(+138.50%)
15,676 +1
0.00%
BSX BSX140517C00014000 MAY 14 14 Call 0.34 +0.05
(+17.50%)
342 +127
(+59.10%)
15,570 -69
(-0.40%)
LGF LGF140419C00026000 APR 14 26 Call 0.70 -0.32
(-31.70%)
3,122 +1,875
(+150.40%)
15,431 +521
(+3.50%)
CIEN CIEN140719P00020000 JUL 14 20 Put 1.81 -0.06
(-3.50%)
48 +48
0.00%
15,408 0
0.00%
DAL DAL140419C00036000 APR 14 36 Call 0.01 0.00
0.00%
56 -94
(-62.70%)
15,400 +4
0.00%
WWE WWE140719C00025000 JUL 14 25 Call 1.88 -0.05
(-2.60%)
23 +18
(+360.00%)
15,330 +4
0.00%
SPWR SPWR150117C00025000 JAN 15 25 Call 5.48 -0.22
(-3.90%)
69 +7
(+11.30%)
15,280 -50
(-0.30%)
LNKD LNKD140517C00190000 MAY 14 190 Call 6.18 +0.40
(+6.90%)
476 +187
(+64.70%)
15,215 -3
0.00%
IWO IWO140517P00130000 MAY 14 130 Put 2.83 -0.52
(-15.70%)
134 +123
(+1118.20%)
15,159 -7
0.00%
ADBE ADBE140419P00065000 APR 14 65 Put 0.88 -1.15
(-56.70%)
96 +24
(+33.30%)
15,134 -23
(-0.20%)
GIS GIS140419C00052500 APR 14 52.5 Call 0.01 -0.10
(-95.20%)
165 -177
(-51.80%)
15,120 -46
(-0.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)