Thu, Apr 17, 2014, 12:19 AM EDT - U.S. Markets open in 9 hrs 11 mins

Recent

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

Most Active Options

Last updated: Wed, Apr 16, 2014, 10:52AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
AEM AEM140419P00030000 APR 14 30 Put 2.24 +2.03
(+966.70%)
101 -15
(-12.90%)
1,152 +19
(+1.70%)
AET AET140419P00071000 APR 14 71 Put 1.44 +1.15
(+396.60%)
307 +223
(+265.50%)
213 +70
(+49.00%)
UVXY UVXY140419P00059500 APR 14 59.5 Put 0.92 +0.68
(+283.30%)
334 +237
(+244.30%)
105 +64
(+156.10%)
ADTN ADTN140419P00023000 APR 14 23 Put 0.85 +0.60
(+240.00%)
218 +4
(+1.90%)
297 +204
(+219.40%)
GOOGL GOOGL140419P00460000 APR 14 460 Put 1.35 +0.90
(+200.00%)
21 +6
(+40.00%)
397 +15
(+3.90%)
CSOD CSOD140419P00035000 APR 14 35 Put 1.05 +0.70
(+200.00%)
100 +100
0.00%
472 0
0.00%
KND KND140419P00025000 APR 14 25 Put 0.95 +0.60
(+171.40%)
55 +55
0.00%
100 0
0.00%
VXX VXX140419P00043500 APR 14 43.5 Put 1.35 +0.85
(+170.00%)
2,511 +386
(+18.20%)
3,863 +403
(+11.60%)
RIG RIG140419P00041000 APR 14 41 Put 0.56 +0.35
(+166.70%)
1,084 +925
(+581.80%)
4,663 -250
(-5.10%)
LLTC LLTC140419P00046000 APR 14 46 Put 1.15 +0.70
(+155.60%)
90 -1,340
(-93.70%)
2,578 +887
(+52.50%)
SDS SDS140419P00029000 APR 14 29 Put 0.55 +0.33
(+150.00%)
805 -129
(-13.80%)
1,598 -255
(-13.80%)
CONN CONN140419P00045000 APR 14 45 Put 1.85 +1.10
(+146.70%)
360 +320
(+800.00%)
1,430 +4
(+0.30%)
SPXU SPXU140419P00057000 APR 14 57 Put 0.90 +0.50
(+125.00%)
102 +77
(+308.00%)
61 +15
(+32.60%)
MDRX MDRX140419P00017000 APR 14 17 Put 0.45 +0.25
(+125.00%)
50 +30
(+150.00%)
163 0
0.00%
SDRL SDRL140419P00034000 APR 14 34 Put 1.00 +0.55
(+122.20%)
33 +25
(+312.50%)
2,112 -229
(-9.80%)
CRUS CRUS140419P00019000 APR 14 19 Put 0.55 +0.30
(+120.00%)
17 +2
(+13.30%)
878 -114
(-11.50%)
CNSI CNSI140517P00025000 MAY 14 25 Put 0.65 +0.35
(+116.70%)
63 +4
(+6.80%)
59 +59
0.00%
ASML ASML140419P00087500 APR 14 87.5 Put 7.30 +3.90
(+114.70%)
37 -15
(-28.80%)
1,229 -89
(-6.80%)
QQQ QQQ141220P00054630 DEC 14 54.63 Put 0.61 +0.32
(+110.30%)
70 +70
0.00%
35,516 0
0.00%
FAZ FAZ140419P00021000 APR 14 21 Put 0.56 +0.28
(+100.00%)
400 -74
(-15.60%)
1,487 +114
(+8.30%)
SPXS SPXS140419P00032000 APR 14 32 Put 1.15 +0.55
(+91.70%)
17 -6
(-26.10%)
169 +7
(+4.30%)
IBM IBM150117P00155000 JAN 15 155 Put 4.80 +2.28
(+90.50%)
189 +17
(+9.90%)
1,643 +80
(+5.10%)
FXY FXY140419P00096000 APR 14 96 Put 0.75 +0.35
(+87.50%)
13 -28
(-68.30%)
162 -9
(-5.30%)
UNH UNH140419P00076000 APR 14 76 Put 0.44 +0.20
(+83.30%)
1,414 +1,409
(+28180.00%)
98 +3
(+3.20%)
BBY BBY140419P00025000 APR 14 25 Put 0.62 +0.28
(+82.40%)
162 -374
(-69.80%)
3,338 -134
(-3.90%)
JO JO140419P00038000 APR 14 38 Put 1.00 +0.45
(+81.80%)
23 +14
(+155.60%)
58 +6
(+11.50%)
TXN TXN140419P00045500 APR 14 45.5 Put 0.47 +0.21
(+80.80%)
100 -62
(-38.30%)
353 +87
(+32.70%)
DO DO140419P00047500 APR 14 47.5 Put 0.59 +0.26
(+78.80%)
112 +62
(+124.00%)
1,201 -50
(-4.00%)
SNDK SNDK140517P00060000 MAY 14 60 Put 0.58 +0.25
(+75.80%)
106 +83
(+360.90%)
120 +22
(+22.40%)
MXIM MXIM140419P00032000 APR 14 32 Put 0.35 +0.15
(+75.00%)
73 +73
0.00%
292 0
0.00%
CLF CLF140419P00019000 APR 14 19 Put 0.45 +0.19
(+73.10%)
326 -1,057
(-76.40%)
8,458 +285
(+3.50%)
CS CS140419P00032000 APR 14 32 Put 0.95 +0.40
(+72.70%)
325 +245
(+306.30%)
854 -30
(-3.40%)
THC THC140419P00039000 APR 14 39 Put 0.60 +0.25
(+71.40%)
12 +12
0.00%
248 0
0.00%
LAD LAD140419P00060000 APR 14 60 Put 0.85 +0.35
(+70.00%)
296 +296
0.00%
372 0
0.00%
NE NE140419P00029500 APR 14 29.5 Put 0.39 +0.16
(+69.60%)
47 +39
(+487.50%)
136 +4
(+3.00%)
NTRS NTRS140419P00060000 APR 14 60 Put 1.25 +0.50
(+66.70%)
527 +462
(+710.80%)
1,169 -39
(-3.20%)
WWD WWD140419P00040000 APR 14 40 Put 0.50 +0.20
(+66.70%)
40 +40
0.00%
125 -48
(-27.70%)
QID QID140419P00062000 APR 14 62 Put 2.10 +0.84
(+66.70%)
23 -219
(-90.50%)
369 +58
(+18.60%)
NTAP NTAP140419P00038000 APR 14 38 Put 1.81 +0.71
(+64.50%)
107 +95
(+791.70%)
406 -7
(-1.70%)
GME GME140419P00041500 APR 14 41.5 Put 0.93 +0.36
(+63.20%)
43 -11
(-20.40%)
98 +47
(+92.20%)
CMG CMG140419P00475000 APR 14 475 Put 4.80 +1.80
(+60.00%)
292 +242
(+484.00%)
591 -15
(-2.50%)
EMC EMC140419P00027000 APR 14 27 Put 0.34 +0.12
(+54.50%)
364 +305
(+516.90%)
4,590 -86
(-1.80%)
JOSB JOSB141018P00050000 OCT 14 50 Put 0.30 +0.10
(+50.00%)
89 +89
0.00%
424 0
0.00%
DHR DHR140419P00070000 APR 14 70 Put 0.30 +0.10
(+50.00%)
20 +20
0.00%
215 0
0.00%
ADI ADI140517P00050000 MAY 14 50 Put 0.60 +0.20
(+50.00%)
71 +71
0.00%
67 0
0.00%
CORN CORN140419P00035000 APR 14 35 Put 0.75 +0.25
(+50.00%)
20 +20
0.00%
57 0
0.00%
JNJ JNJ140419P00100000 APR 14 100 Put 1.53 +0.51
(+50.00%)
45 +1
(+2.30%)
1,034 -293
(-22.10%)
VIXY VIXY140517P00027000 MAY 14 27 Put 1.05 +0.35
(+50.00%)
15 +14
(+1400.00%)
126 +1
(+0.80%)
AMX AMX140419P00020000 APR 14 20 Put 0.45 +0.15
(+50.00%)
57 -51
(-47.20%)
654 -9
(-1.40%)
ECYT ECYT140719P00007500 JUL 14 7.5 Put 0.45 +0.15
(+50.00%)
100 +100
0.00%
882 -9
(-1.00%)
RESULTS PER PAGE:
2050100

Pagination

(223 Items)