Wed, Apr 23, 2014, 8:25 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Wed, Apr 23, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
NRF NRF140621C00015000 JUN 14 15 Call 0.83 +0.05
(+6.50%)
30 0
0.00%
18,028 0
0.00%
GPS GPS160115P00035000 JAN 16 35 Put 3.63 -0.15
(-4.00%)
301 -2,434
(-89.00%)
17,875 +2,499
(+16.30%)
OIH OIH140517P00049000 MAY 14 49 Put 0.15 -0.05
(-25.00%)
2,774 +2,566
(+1233.70%)
17,874 +105
(+0.60%)
HES HES140517C00077500 MAY 14 77.5 Call 10.98 +0.30
(+2.80%)
15 +15
0.00%
17,736 0
0.00%
POT POT140517P00031000 MAY 14 31 Put 0.11 +0.02
(+15.80%)
149 -17,577
(-99.20%)
17,586 +17,286
(+5762.00%)
DD DD140719C00065000 JUL 14 65 Call 3.25 0.00
0.00%
18 +7
(+63.60%)
17,501 +2
0.00%
GRA GRA140920P00085000 SEP 14 85 Put 1.92 +0.52
(+37.50%)
265 +265
0.00%
17,444 0
0.00%
WYNN WYNN140517P00210000 MAY 14 210 Put 13.52 +5.05
(+59.60%)
4,294 +2,470
(+135.40%)
17,420 +1,169
(+7.20%)
SWN SWN140621C00047000 JUN 14 47 Call 2.65 -0.33
(-11.10%)
37 -18
(-32.70%)
17,411 -4
0.00%
NFX NFX140621P00032000 JUN 14 32 Put 1.20 -0.13
(-9.40%)
1,645 +1,642
(+54733.30%)
17,161 +1
0.00%
ETFC ETFC140517C00024000 MAY 14 24 Call 0.18 -0.03
(-14.30%)
40 +18
(+81.80%)
17,112 +15
(+0.10%)
MDT MDT140517C00060000 MAY 14 60 Call 0.33 -0.02
(-4.30%)
93 +28
(+43.10%)
17,004 -27
(-0.20%)
CPN CPN150117C00022000 JAN 15 22 Call 1.90 +0.07
(+4.10%)
105 +51
(+94.40%)
16,938 -44
(-0.30%)
CSX CSX140517C00030000 MAY 14 30 Call 0.04 0.00
(-11.10%)
346 +55
(+18.90%)
16,926 -82
(-0.50%)
NEM NEM140621P00021000 JUN 14 21 Put 0.08 -0.06
(-42.90%)
1,975 -3,521
(-64.10%)
16,792 +4,247
(+33.90%)
NCR NCR150117C00040000 JAN 15 40 Call 1.75 -0.13
(-6.70%)
200 +200
0.00%
16,396 0
0.00%
DIA DIA140517C00165000 MAY 14 165 Call 1.64 -0.01
(-0.90%)
419 -355
(-45.90%)
16,290 +152
(+0.90%)
CVA CVA140621C00017500 JUN 14 17.5 Call 1.23 +0.20
(+19.50%)
30 -28
(-48.30%)
16,250 -7
0.00%
JNPR JNPR150117C00025000 JAN 15 25 Call 2.42 -0.66
(-21.50%)
224 +161
(+255.60%)
16,231 +63
(+0.40%)
HAL HAL140517C00062500 MAY 14 62.5 Call 2.80 +0.94
(+50.30%)
5,722 +1,936
(+51.10%)
16,014 -454
(-2.80%)
MON MON140719C00120000 JUL 14 120 Call 1.54 +0.02
(+1.00%)
3,327 +3,245
(+3957.30%)
15,860 +20
(+0.10%)
NEE NEE140621C00100000 JUN 14 100 Call 1.15 +0.02
(+2.20%)
94 -283
(-75.10%)
15,734 -177
(-1.10%)
COP COP140816P00065000 AUG 14 65 Put 0.54 +0.02
(+4.80%)
21 -44
(-67.70%)
15,681 +6
0.00%
VLO VLO140517C00060000 MAY 14 60 Call 0.74 -0.07
(-9.20%)
69 -289
(-80.70%)
15,675 +24
(+0.20%)
BBY BBY150117P00022000 JAN 15 22 Put 2.20 +0.04
(+2.10%)
3,255 +3,254
(+325400.00%)
15,495 -499
(-3.10%)
BSX BSX140517C00014000 MAY 14 14 Call 0.32 -0.02
(-7.20%)
137 -364
(-72.70%)
15,443 -275
(-1.70%)
SPWR SPWR150117C00025000 JAN 15 25 Call 8.82 +1.57
(+21.70%)
37 -294
(-88.80%)
15,401 -20
(-0.10%)
PEP PEP140719C00087500 JUL 14 87.5 Call 0.97 +0.13
(+14.90%)
380 -227
(-37.40%)
15,395 -348
(-2.20%)
XME XME150117P00025000 JAN 15 25 Put 0.17 0.00
(-2.90%)
1,262 +1,262
0.00%
15,124 0
0.00%
LNKD LNKD140517C00190000 MAY 14 190 Call 5.10 -0.50
(-8.90%)
1,311 +1,103
(+530.30%)
15,114 +2
0.00%
NS NS140621C00055000 JUN 14 55 Call 2.47 +0.25
(+11.20%)
5,578 +3,939
(+240.30%)
14,738 -1,544
(-9.50%)
DNR DNR140621C00017000 JUN 14 17 Call 0.83 +0.05
(+6.50%)
14 -62
(-81.60%)
14,683 -34
(-0.20%)
ARCP ARCP150117C00012500 JAN 15 12.5 Call 1.27 +0.02
(+2.00%)
24 -121
(-83.40%)
14,657 +75
(+0.50%)
JDSU JDSU140621C00012000 JUN 14 12 Call 1.96 +0.12
(+6.50%)
1,521 +1,521
0.00%
14,512 0
0.00%
CIEN CIEN150117C00020000 JAN 15 20 Call 3.30 +0.05
(+1.50%)
97 +88
(+977.80%)
14,392 0
0.00%
SLB SLB140517P00097500 MAY 14 97.5 Put 0.39 -0.07
(-16.10%)
71 -40
(-36.00%)
14,328 -22
(-0.20%)
TEVA TEVA150117C00060000 JAN 15 60 Call 1.44 -0.19
(-12.00%)
20 -236
(-92.20%)
14,230 +229
(+1.60%)
DVN DVN150117C00070000 JAN 15 70 Call 5.78 +0.40
(+7.40%)
101 -67
(-39.90%)
14,169 +26
(+0.20%)
MMM MMM140719C00135000 JUL 14 135 Call 5.28 -0.65
(-11.00%)
84 -24
(-22.20%)
14,167 -13
(-0.10%)
SBUX SBUX150117P00065000 JAN 15 65 Put 3.40 +0.30
(+9.70%)
20 -806
(-97.60%)
13,957 -148
(-1.00%)
IGT IGT140719C00017000 JUL 14 17 Call 0.05 -0.10
(-66.70%)
121 +107
(+764.30%)
13,829 0
0.00%
BBD BBD140621C00014000 JUN 14 14 Call 1.23 0.00
(-0.40%)
1,165 +755
(+184.10%)
13,559 +320
(+2.40%)
MOS MOS140621C00050000 JUN 14 50 Call 1.09 -0.12
(-9.90%)
212 -73
(-25.60%)
13,535 +111
(+0.80%)
CONN CONN141018C00040000 OCT 14 40 Call 9.95 -0.80
(-7.40%)
23 +1
(+4.50%)
13,373 -3
0.00%
TWC TWC140517C00140000 MAY 14 140 Call 2.48 +0.55
(+28.60%)
601 -3,751
(-86.20%)
13,303 -1,086
(-7.50%)
CBS CBS140517C00062500 MAY 14 62.5 Call 0.80 -0.38
(-31.90%)
156 -1,460
(-90.30%)
13,295 +923
(+7.50%)
RAI RAI140517C00050000 MAY 14 50 Call 3.80 -1.55
(-29.00%)
40 +32
(+400.00%)
13,254 +8
(+0.10%)
GGP GGP140517C00023000 MAY 14 23 Call 0.36 -0.06
(-13.40%)
14 +14
0.00%
13,231 +23
(+0.20%)
LVS LVS150117C00070000 JAN 15 70 Call 11.98 -1.55
(-11.50%)
30 +30
0.00%
13,213 0
0.00%
TAP TAP140719C00062500 JUL 14 62.5 Call 0.60 -0.05
(-7.70%)
11 -2,519
(-99.60%)
13,187 -77
(-0.60%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)