Fri, Apr 18, 2014, 9:16 AM 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 Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
XRT XRT140419C00082000 APR 14 82 Call 4.80 +4.51
(+1555.20%)
-2,179 -2,179
(-54.90%)
4,005 +2,188
(+120.40%)
SHLD SHLD140419C00034000 APR 14 34 Call 4.65 +4.35
(+1450.00%)
+18 +18
(+29.00%)
255 +47
(+22.60%)
EUFN EUFN140419C00025000 APR 14 25 Call 5.00 +4.55
(+1011.10%)
+48 +48
0.00%
66 0
0.00%
RUSL RUSL140419C00014000 APR 14 14 Call 2.15 +1.95
(+975.00%)
+37 +37
(+1233.30%)
70 0
0.00%
ATHN ATHN140419C00170000 APR 14 170 Call 3.10 +2.80
(+933.30%)
-36 -36
(-52.20%)
530 -24
(-4.30%)
YNDX YNDX140419C00028500 APR 14 28.5 Call 1.70 +1.45
(+580.00%)
-56 -56
(-58.30%)
120 +65
(+118.20%)
BOIL BOIL140419C00050000 APR 14 50 Call 2.70 +2.30
(+575.00%)
+32 +32
(+160.00%)
173 0
0.00%
NFLX NFLX140419C00340000 APR 14 340 Call 6.10 +5.19
(+570.30%)
+9,906 +9,906
(+256.70%)
4,062 +261
(+6.90%)
MU MU140419C00022500 APR 14 22.5 Call 1.46 +1.24
(+563.60%)
-6,227 -6,227
(-80.60%)
8,906 -1,975
(-18.20%)
SYNA SYNA140419C00060000 APR 14 60 Call 2.45 +2.05
(+512.50%)
+366 +366
(+194.70%)
1,428 +47
(+3.40%)
CVX CVX140419C00122000 APR 14 122 Call 1.80 +1.49
(+480.60%)
-681 -681
(-76.50%)
578 +563
(+3753.30%)
AVGO AVGO140419C00060000 APR 14 60 Call 1.45 +1.20
(+480.00%)
+94 +94
(+1880.00%)
499 -4
(-0.80%)
UPL UPL140419C00028000 APR 14 28 Call 1.45 +1.20
(+480.00%)
+175 +175
(+152.20%)
2,057 +29
(+1.40%)
JO JO140419C00039000 APR 14 39 Call 1.15 +0.95
(+475.00%)
+4 +4
(+26.70%)
363 0
0.00%
TMV TMV140419C00054000 APR 14 54 Call 1.15 +0.95
(+475.00%)
+82 +82
(+102.50%)
276 0
0.00%
SNDK SNDK140419C00080000 APR 14 80 Call 3.10 +2.50
(+416.70%)
-1,491 -1,491
(-42.70%)
6,577 +2,168
(+49.20%)
FANG FANG140419C00072500 APR 14 72.5 Call 1.00 +0.80
(+400.00%)
+43 +43
(+4300.00%)
71 0
0.00%
ERX ERX140419C00103000 APR 14 103 Call 1.20 +0.95
(+380.00%)
+44 +44
0.00%
100 0
0.00%
TBT TBT140419C00064500 APR 14 64.5 Call 1.50 +1.18
(+368.80%)
+112 +112
(+59.60%)
690 +103
(+17.50%)
DO DO140419C00047500 APR 14 47.5 Call 0.93 +0.73
(+365.00%)
+31 +31
(+3.20%)
2,632 -67
(-2.50%)
SM SM140419C00075000 APR 14 75 Call 2.55 +2.00
(+363.60%)
+161 +161
(+1238.50%)
386 +4
(+1.00%)
WNR WNR140419C00040000 APR 14 40 Call 1.60 +1.25
(+357.10%)
-115 -115
(-77.70%)
918 +77
(+9.20%)
LORL LORL140419C00075000 APR 14 75 Call 2.05 +1.60
(+355.60%)
+49 +49
0.00%
283 0
0.00%
CNQ CNQ140419C00040000 APR 14 40 Call 0.90 +0.70
(+350.00%)
+559 +559
(+503.60%)
947 -24
(-2.50%)
MDY MDY140419C00245000 APR 14 245 Call 4.70 +3.55
(+308.70%)
+19 +19
(+6.00%)
473 +307
(+184.90%)
BWP BWP140419C00015000 APR 14 15 Call 0.80 +0.60
(+300.00%)
+200 +200
(+81.30%)
1,048 -179
(-14.60%)
BCS BCS140419C00016000 APR 14 16 Call 0.80 +0.60
(+300.00%)
+330 +330
(+660.00%)
688 +50
(+7.80%)
ARMH ARMH140419C00048000 APR 14 48 Call 1.80 +1.35
(+300.00%)
+110 +110
(+1375.00%)
387 +1
(+0.30%)
FDX FDX140419C00134000 APR 14 134 Call 1.82 +1.36
(+295.70%)
-161 -161
(-68.80%)
358 +16
(+4.70%)
BA BA140419C00126000 APR 14 126 Call 2.08 +1.55
(+292.50%)
-303 -303
(-32.70%)
1,239 +219
(+21.50%)
XOP XOP140419C00076000 APR 14 76 Call 0.98 +0.73
(+292.00%)
-309 -309
(-89.30%)
705 +212
(+43.00%)
LLTC LLTC140419C00045000 APR 14 45 Call 1.55 +1.15
(+287.50%)
+18 +18
(+7.00%)
302 +73
(+31.90%)
UNG UNG140419C00025000 APR 14 25 Call 1.39 +1.03
(+286.10%)
+6,756 +6,756
(+557.00%)
10,672 +23
(+0.20%)
MPEL MPEL140419C00036500 APR 14 36.5 Call 0.95 +0.70
(+280.00%)
-51 -51
(-51.00%)
128 +71
(+124.60%)
RDSA RDSA140419C00075000 APR 14 75 Call 0.95 +0.70
(+280.00%)
+725 +725
(+1271.90%)
3,151 +27
(+0.90%)
TXT TXT140419C00039000 APR 14 39 Call 0.79 +0.58
(+276.20%)
+47 +47
(+1566.70%)
458 -1
(-0.20%)
NMBL NMBL140419C00035000 APR 14 35 Call 1.30 +0.95
(+271.40%)
+28 +28
(+34.60%)
169 +27
(+19.00%)
PPG PPG140419C00195000 APR 14 195 Call 5.00 +3.65
(+270.40%)
+128 +128
(+11.60%)
2,043 +825
(+67.70%)
VECO VECO140419C00040000 APR 14 40 Call 1.10 +0.80
(+266.70%)
+70 +70
0.00%
206 0
0.00%
ORLY ORLY140419C00145000 APR 14 145 Call 2.15 +1.55
(+258.30%)
-24 -24
(-52.20%)
156 +25
(+19.10%)
TPC TPC140419C00030000 APR 14 30 Call 0.70 +0.50
(+250.00%)
+32 +32
(+1066.70%)
181 -1
(-0.50%)
MMM MMM140419C00137000 APR 14 137 Call 1.28 +0.91
(+245.90%)
-17 -17
(-56.70%)
54 -2
(-3.60%)
SBAC SBAC140419C00090000 APR 14 90 Call 1.55 +1.10
(+244.40%)
+50 +50
(+500.00%)
344 0
0.00%
NBR NBR140419C00024000 APR 14 24 Call 0.85 +0.60
(+240.00%)
+141 +141
(+235.00%)
1,442 -23
(-1.60%)
SINA SINA140419C00054500 APR 14 54.5 Call 2.70 +1.90
(+237.50%)
-216 -216
(-15.60%)
1,127 +1,038
(+1166.30%)
APA APA140419C00084000 APR 14 84 Call 1.21 +0.85
(+236.10%)
-38 -38
(-33.00%)
157 -24
(-13.30%)
HOT HOT140419C00076850 APR 14 76.85 Call 0.79 +0.55
(+229.20%)
+119 +119
(+1190.00%)
249 0
0.00%
CODE CODE140419C00017500 APR 14 17.5 Call 1.30 +0.90
(+225.00%)
+120 +120
(+750.00%)
4,716 0
0.00%
NBL NBL140419C00072500 APR 14 72.5 Call 2.10 +1.45
(+223.10%)
+932 +932
(+3451.90%)
1,336 -5
(-0.40%)
DVN DVN140419C00070000 APR 14 70 Call 0.77 +0.53
(+220.80%)
+711 +711
(+144.50%)
2,372 -42
(-1.70%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)