Sun, Apr 20, 2014, 1:41 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
XME XME150117P00025000 JAN 15 25 Put 0.18 -0.01
(-5.40%)
54 +54
0.00%
15,114 0
0.00%
MPC MPC140719P00075000 JUL 14 75 Put 1.00 -0.20
(-16.70%)
13 +10
(+333.30%)
15,030 0
0.00%
JNJ JNJ140419P00092500 APR 14 92.5 Put 0.01 -0.01
(-50.00%)
34 -42
(-55.30%)
15,026 -58
(-0.40%)
INVN INVN150117C00022500 JAN 15 22.5 Call 3.60 +0.20
(+5.90%)
29 +27
(+1350.00%)
14,757 0
0.00%
FDO FDO140419P00062500 APR 14 62.5 Put 5.65 +0.20
(+3.70%)
39 -114
(-74.50%)
14,747 -34
(-0.20%)
DNR DNR140621C00017000 JUN 14 17 Call 0.75 +0.15
(+25.00%)
137 -7,578
(-98.20%)
14,717 +7,562
(+105.70%)
SSO SSO150117P00050000 JAN 15 50 Put 0.82 -0.07
(-7.30%)
140 -60
(-30.00%)
14,698 +200
(+1.40%)
UUP UUP140621C00021000 JUN 14 21 Call 0.43 0.00
0.00%
50 -5
(-9.10%)
14,598 +5
0.00%
SBGI SBGI140621C00030000 JUN 14 30 Call 1.35 +0.03
(+1.90%)
352 -4,665
(-93.00%)
14,586 +12
(+0.10%)
ARCP ARCP150117C00012500 JAN 15 12.5 Call 1.25 0.00
0.00%
30 +30
0.00%
14,552 0
0.00%
RHT RHT140621C00062500 JUN 14 62.5 Call 0.18 -0.03
(-12.50%)
25 +25
0.00%
14,499 0
0.00%
KSS KSS140419C00057500 APR 14 57.5 Call 0.03 0.00
0.00%
13 +4
(+44.40%)
14,412 -4
0.00%
MRO MRO140719C00035000 JUL 14 35 Call 2.34 +0.19
(+8.80%)
46 +16
(+53.30%)
14,279 +3
0.00%
LLY LLY140419C00060000 APR 14 60 Call 0.44 +0.18
(+67.30%)
2,797 +1,828
(+188.60%)
14,216 -437
(-3.00%)
MMM MMM140719C00135000 JUL 14 135 Call 5.38 +0.55
(+11.40%)
58 -89
(-60.50%)
14,162 -36
(-0.30%)
BRCM BRCM150117P00020000 JAN 15 20 Put 0.25 -0.03
(-9.30%)
73 +53
(+265.00%)
14,091 +20
(+0.10%)
DVN DVN150117C00070000 JAN 15 70 Call 5.53 +0.35
(+6.80%)
614 -8
(-1.30%)
14,022 +298
(+2.20%)
RAI RAI140419C00057500 APR 14 57.5 Call 0.03 -0.03
(-50.00%)
62 -302
(-83.00%)
13,929 +240
(+1.80%)
SYMC SYMC140517C00020000 MAY 14 20 Call 1.25 -0.02
(-1.20%)
114 +65
(+132.70%)
13,845 -2
0.00%
SBUX SBUX150117P00065000 JAN 15 65 Put 3.55 +0.20
(+6.00%)
1,024 +963
(+1578.70%)
13,541 -16
(-0.10%)
GME GME140719P00041000 JUL 14 41 Put 3.40 -0.35
(-9.30%)
26 +20
(+333.30%)
13,529 +6
0.00%
SLW SLW150117C00045000 JAN 15 45 Call 0.11 0.00
(-4.50%)
50 +50
0.00%
13,382 0
0.00%
GPS GPS140419P00040000 APR 14 40 Put 1.38 +0.35
(+34.00%)
236 +40
(+20.40%)
13,319 -90
(-0.70%)
LOW LOW140719P00042000 JUL 14 42 Put 0.61 -0.05
(-7.60%)
18 +5
(+38.50%)
13,303 0
0.00%
LVS LVS150117C00070000 JAN 15 70 Call 11.30 0.00
0.00%
48 +47
(+4700.00%)
13,203 0
0.00%
HAS HAS140719C00057500 JUL 14 57.5 Call 1.10 +0.08
(+7.30%)
146 +146
0.00%
13,191 0
0.00%
BRKB BRKB150117C00120000 JAN 15 120 Call 11.33 +1.10
(+10.80%)
232 +154
(+197.40%)
12,998 0
0.00%
BHI BHI140419C00065000 APR 14 65 Call 3.33 +1.33
(+66.30%)
283 -255
(-47.40%)
12,976 -130
(-1.00%)
AGNC AGNC150117P00018000 JAN 15 18 Put 0.69 +0.06
(+9.50%)
40 +30
(+300.00%)
12,932 +10
(+0.10%)
TWX TWX140517C00067500 MAY 14 67.5 Call 0.65 +0.10
(+18.30%)
2,794 +2,322
(+491.90%)
12,875 +54
(+0.40%)
VHC VHC150117C00020000 JAN 15 20 Call 2.03 +0.02
(+1.20%)
15 +13
(+650.00%)
12,747 0
0.00%
KRE KRE140621C00040000 JUN 14 40 Call 1.13 +0.08
(+8.20%)
50 +50
0.00%
12,673 0
0.00%
JDSU JDSU140621P00012000 JUN 14 12 Put 0.37 -0.08
(-18.00%)
50 +50
0.00%
12,619 0
0.00%
EA EA140517P00028000 MAY 14 28 Put 1.55 -0.03
(-1.60%)
18 +8
(+80.00%)
12,554 0
0.00%
SPR SPR140419C00030000 APR 14 30 Call 0.03 0.00
0.00%
11 -128
(-92.10%)
12,540 -23
(-0.20%)
ESV ESV140517C00052500 MAY 14 52.5 Call 0.43 -0.05
(-10.50%)
506 -4,830
(-90.50%)
12,507 +3,319
(+36.10%)
XLY XLY140621C00063000 JUN 14 63 Call 2.07 +0.04
(+1.70%)
106 -33
(-23.70%)
12,490 -31
(-0.20%)
WYNN WYNN140517P00210000 MAY 14 210 Put 13.18 -1.35
(-9.30%)
5,419 -2,220
(-29.10%)
12,438 +5,668
(+83.70%)
GOGO GOGO140816C00017000 AUG 14 17 Call 3.70 +0.60
(+19.40%)
31 +27
(+675.00%)
12,428 +3
0.00%
CPN CPN150117P00020000 JAN 15 20 Put 1.10 +0.05
(+4.80%)
27 -120
(-81.60%)
12,333 -42
(-0.30%)
ADT ADT140419C00032000 APR 14 32 Call 0.03 -0.03
(-50.00%)
20 -47
(-70.10%)
12,231 0
0.00%
SDRL SDRL140719P00032000 JUL 14 32 Put 1.73 +0.15
(+9.50%)
243 +210
(+636.40%)
12,197 0
0.00%
VRX VRX140719C00130000 JUL 14 130 Call 8.20 +0.25
(+3.10%)
32 -3
(-8.60%)
12,081 +21
(+0.20%)
CCI CCI140517P00070000 MAY 14 70 Put 0.75 0.00
0.00%
59 +56
(+1866.70%)
12,061 -3
0.00%
MOS MOS140621C00050000 JUN 14 50 Call 1.21 -0.10
(-7.30%)
1,192 +1,065
(+838.60%)
12,005 +60
(+0.50%)
PHM PHM140419P00018000 APR 14 18 Put 0.01 -0.01
(-66.70%)
20 +14
(+233.30%)
11,991 -6
(-0.10%)
YNDX YNDX140816C00030000 AUG 14 30 Call 3.35 +0.95
(+39.60%)
61 +52
(+577.80%)
11,973 +8
(+0.10%)
SINA SINA140419C00075000 APR 14 75 Call 0.01 0.00
0.00%
13 +13
0.00%
11,928 0
0.00%
SDS SDS140621C00030000 JUN 14 30 Call 0.78 -0.08
(-9.40%)
356 -1,106
(-75.60%)
11,882 +364
(+3.20%)
STJ STJ140719C00070000 JUL 14 70 Call 0.95 +0.07
(+8.60%)
56 -5,259
(-98.90%)
11,881 +4,694
(+65.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)