Mon, Apr 21, 2014, 5:57 AM EDT - U.S. Markets open in 3 hrs 33 mins

Recent

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

Most Active Options

Last updated: Thu, Apr 17, 2014, 10:52AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
XRT XRT140419P00082000 APR 14 82 Put 4.85 +4.54
(+1464.50%)
29,896 +25,030
(+514.40%)
21,513 -13
(-0.10%)
WLP WLP140419P00095000 APR 14 95 Put 3.10 +2.73
(+737.80%)
144 -535
(-78.80%)
923 +170
(+22.60%)
M M140419P00058500 APR 14 58.5 Put 1.70 +1.49
(+709.50%)
2,065 +2,004
(+3285.20%)
62 +58
(+1450.00%)
PRLB PRLB140419P00065000 APR 14 65 Put 2.05 +1.65
(+412.50%)
233 +199
(+585.30%)
820 -7
(-0.80%)
UNS UNS140621P00055000 JUN 14 55 Put 1.00 +0.80
(+400.00%)
2,000 +2,000
0.00%
351 0
0.00%
HUM HUM140419P00106000 APR 14 106 Put 1.50 +1.20
(+400.00%)
26 +26
0.00%
66 0
0.00%
CF CF140419P00245000 APR 14 245 Put 2.99 +2.36
(+374.60%)
28 -66
(-70.20%)
410 -16
(-3.80%)
AET AET140419P00069000 APR 14 69 Put 1.34 +1.05
(+362.10%)
58 -79
(-57.70%)
152 +94
(+162.10%)
MGI MGI140517P00017500 MAY 14 17.5 Put 2.90 +2.25
(+346.20%)
310 +310
0.00%
120 0
0.00%
BBT BBT140419P00039000 APR 14 39 Put 1.09 +0.84
(+336.00%)
1,010 +903
(+843.90%)
1,783 0
0.00%
TLT TLT140419P00111500 APR 14 111.5 Put 1.57 +1.16
(+282.90%)
123 -106
(-46.30%)
1,086 -26
(-2.30%)
ULTA ULTA140419P00090000 APR 14 90 Put 2.75 +2.00
(+266.70%)
78 -253
(-76.40%)
494 +68
(+16.00%)
LULU LULU140419P00052500 APR 14 52.5 Put 2.99 +2.14
(+251.80%)
402 +227
(+129.70%)
2,773 +16
(+0.60%)
BKS BKS140419P00019000 APR 14 19 Put 2.80 +2.00
(+250.00%)
34 -68
(-66.70%)
1,797 -72
(-3.90%)
ADS ADS140419P00260000 APR 14 260 Put 15.40 +10.90
(+242.20%)
11 -55
(-83.30%)
361 -11
(-3.00%)
DEO DEO140419P00125000 APR 14 125 Put 1.35 +0.95
(+237.50%)
92 -187
(-67.00%)
913 +279
(+44.00%)
SGG SGG140419P00056000 APR 14 56 Put 1.00 +0.70
(+233.30%)
11 +11
0.00%
117 0
0.00%
KSS KSS140419P00055000 APR 14 55 Put 0.75 +0.50
(+200.00%)
69 -123
(-64.10%)
4,415 +93
(+2.20%)
RH RH140419P00065000 APR 14 65 Put 1.65 +1.10
(+200.00%)
119 +112
(+1600.00%)
1,915 0
0.00%
FITB FITB140419P00022000 APR 14 22 Put 1.08 +0.71
(+191.90%)
1,310 +151
(+13.00%)
3,315 +421
(+14.50%)
HPQ HPQ140419P00032500 APR 14 32.5 Put 0.58 +0.38
(+190.00%)
608 -72
(-10.60%)
3,194 +7
(+0.20%)
AZO AZO140419P00520000 APR 14 520 Put 4.70 +3.00
(+176.50%)
61 +41
(+205.00%)
159 -4
(-2.50%)
BEAM BEAM160115P00082500 JAN 16 82.5 Put 0.55 +0.35
(+175.00%)
83 +83
0.00%
2,914 0
0.00%
SCSS SCSS140419P00018000 APR 14 18 Put 2.60 +1.65
(+173.70%)
38 -423
(-91.80%)
1,923 +234
(+13.90%)
XME XME140419P00042000 APR 14 42 Put 0.71 +0.44
(+163.00%)
986 +951
(+2717.10%)
4,627 -4
(-0.10%)
RGR RGR140419P00065000 APR 14 65 Put 2.35 +1.45
(+161.10%)
132 +70
(+112.90%)
1,557 -43
(-2.70%)
CTRX CTRX140419P00040000 APR 14 40 Put 1.00 +0.60
(+150.00%)
671 +558
(+493.80%)
1,035 -28
(-2.60%)
NEE NEE140419P00097500 APR 14 97.5 Put 1.00 +0.60
(+150.00%)
1,393 +1,393
0.00%
78 0
0.00%
BBBY BBBY140419P00065000 APR 14 65 Put 1.40 +0.83
(+145.60%)
263 +39
(+17.40%)
2,235 -73
(-3.20%)
VXX VXX140419P00042500 APR 14 42.5 Put 1.15 +0.68
(+144.70%)
8,340 +2,684
(+47.50%)
5,511 +85
(+1.60%)
NAV NAV140419P00034500 APR 14 34.5 Put 0.60 +0.35
(+140.00%)
1,208 +208
(+20.80%)
1,000 +1,000
0.00%
UVXY UVXY140419P00059500 APR 14 59.5 Put 2.20 +1.28
(+139.10%)
349 +15
(+4.50%)
316 +211
(+201.00%)
CPHD CPHD140419P00045000 APR 14 45 Put 1.30 +0.75
(+136.40%)
74 +34
(+85.00%)
434 +20
(+4.80%)
QCOR QCOR140419P00077500 APR 14 77.5 Put 1.05 +0.60
(+133.30%)
1,421 +1,316
(+1253.30%)
3,873 -78
(-2.00%)
EDZ EDZ140419P00037000 APR 14 37 Put 1.05 +0.60
(+133.30%)
20 +20
0.00%
121 0
0.00%
ESRX ESRX140419P00073000 APR 14 73 Put 0.81 +0.46
(+131.40%)
71 -2
(-2.70%)
166 +48
(+40.70%)
PM PM140419P00085000 APR 14 85 Put 2.03 +1.15
(+130.70%)
30 -1,108
(-97.40%)
1,466 +1,001
(+215.30%)
RUSS RUSS140517P00015000 MAY 14 15 Put 1.60 +0.90
(+128.60%)
308 +308
0.00%
258 0
0.00%
GDXJ GDXJ140419P00035500 APR 14 35.5 Put 1.00 +0.55
(+122.20%)
463 +463
0.00%
430 0
0.00%
PNRA PNRA140419P00170000 APR 14 170 Put 2.20 +1.20
(+120.00%)
76 +20
(+35.70%)
471 -23
(-4.70%)
LB LB140419P00055000 APR 14 55 Put 1.10 +0.60
(+120.00%)
137 +130
(+1857.10%)
313 +7
(+2.30%)
PBCT PBCT140419P00015000 APR 14 15 Put 0.55 +0.30
(+120.00%)
22 +12
(+120.00%)
79 +4
(+5.30%)
KERX KERX140419P00014000 APR 14 14 Put 0.65 +0.35
(+116.70%)
986 +924
(+1490.30%)
2,562 -48
(-1.80%)
UNH UNH140419P00077500 APR 14 77.5 Put 1.80 +0.94
(+109.30%)
344 -110
(-24.20%)
2,318 +17
(+0.70%)
DHI DHI140419P00022000 APR 14 22 Put 0.52 +0.27
(+108.00%)
155 +132
(+573.90%)
891 -20
(-2.20%)
XOOM XOOM140419P00020000 APR 14 20 Put 1.35 +0.70
(+107.70%)
17 +15
(+750.00%)
156 0
0.00%
ABX ABX140419P00018500 APR 14 18.5 Put 0.53 +0.27
(+103.80%)
297 -696
(-70.10%)
1,532 +762
(+99.00%)
URBN URBN140419P00036000 APR 14 36 Put 0.40 +0.20
(+100.00%)
135 +104
(+335.50%)
1,379 -18
(-1.30%)
ADEP ADEP140419P00015000 APR 14 15 Put 0.50 +0.25
(+100.00%)
46 +37
(+411.10%)
126 +2
(+1.60%)
LMCA LMCA140419P00125000 APR 14 125 Put 0.50 +0.25
(+100.00%)
25 +22
(+733.30%)
124 -2
(-1.60%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)