Fri, Apr 18, 2014, 4:23 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, 10:52AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
CMG CMG140419C00525000 APR 14 525 Call 0.05 -38.45
(-99.90%)
562 +561
(+56100.00%)
58 0
0.00%
GOOGL GOOGL140419C00550000 APR 14 550 Call 0.05 -24.35
(-99.80%)
4,306 +3,327
(+339.80%)
1,447 -342
(-19.10%)
IBM IBM140419C00195000 APR 14 195 Call 0.01 -4.64
(-99.80%)
4,047 -3,447
(-46.00%)
17,875 +2,477
(+16.10%)
GOOG GOOG140419C00545000 APR 14 545 Call 0.05 -22.85
(-99.80%)
6,475 +5,942
(+1114.80%)
554 +136
(+32.50%)
TSLA TSLA140419C00200000 APR 14 200 Call 0.01 -2.19
(-99.50%)
16,657 +7,249
(+77.10%)
5,786 -297
(-4.90%)
BIDU BIDU140419C00157500 APR 14 157.5 Call 0.01 -1.89
(-99.50%)
2,904 +1,546
(+113.80%)
791 +144
(+22.30%)
SLB SLB140419C00101000 APR 14 101 Call 0.01 -1.25
(-99.20%)
1,806 -82
(-4.30%)
1,871 +1,408
(+304.10%)
AXP AXP140419C00087500 APR 14 87.5 Call 0.01 -1.21
(-99.20%)
724 -1,042
(-59.00%)
3,629 +593
(+19.50%)
CF CF140419C00245000 APR 14 245 Call 0.04 -3.61
(-98.90%)
63 -59
(-48.40%)
205 -19
(-8.50%)
ADS ADS140419C00260000 APR 14 260 Call 0.10 -8.40
(-98.80%)
206 +107
(+108.10%)
789 -304
(-27.80%)
TLT TLT140419C00110500 APR 14 110.5 Call 0.01 -0.82
(-98.80%)
964 -376
(-28.10%)
1,042 +28
(+2.80%)
GLD GLD140419C00125000 APR 14 125 Call 0.01 -0.78
(-98.70%)
2,858 +1,145
(+66.80%)
8,222 +229
(+2.90%)
UNH UNH140419C00079000 APR 14 79 Call 0.01 -0.77
(-98.70%)
28 -239
(-89.50%)
196 +123
(+168.50%)
GS GS140419C00160000 APR 14 160 Call 0.01 -0.74
(-98.70%)
3,241 -24
(-0.70%)
5,613 +57
(+1.00%)
UVXY UVXY140419C00062000 APR 14 62 Call 0.01 -0.70
(-98.60%)
456 +47
(+11.50%)
389 +204
(+110.30%)
DEO DEO140419C00125000 APR 14 125 Call 0.05 -3.35
(-98.50%)
61 +61
0.00%
658 0
0.00%
REGN REGN140419C00300000 APR 14 300 Call 0.05 -3.25
(-98.50%)
326 -162
(-33.20%)
553 +171
(+44.80%)
PM PM140419C00084000 APR 14 84 Call 0.02 -1.20
(-98.40%)
490 -339
(-40.90%)
1,450 +690
(+90.80%)
FB FB140419C00060000 APR 14 60 Call 0.01 -0.59
(-98.30%)
54,131 +15,735
(+41.00%)
41,134 -744
(-1.80%)
HLF HLF140419C00056000 APR 14 56 Call 0.01 -0.58
(-98.30%)
213 -102
(-32.40%)
815 +68
(+9.10%)
SBUX SBUX140419C00070500 APR 14 70.5 Call 0.01 -0.57
(-98.30%)
876 +108
(+14.10%)
554 +250
(+82.20%)
HPQ HPQ140419C00032000 APR 14 32 Call 0.01 -0.55
(-98.20%)
3,210 +3,088
(+2531.10%)
6,401 -31
(-0.50%)
UNP UNP140419C00190000 APR 14 190 Call 0.03 -1.53
(-98.10%)
690 +33
(+5.00%)
1,585 +164
(+11.50%)
DD DD140419C00068000 APR 14 68 Call 0.01 -0.50
(-98.00%)
385 -1,358
(-77.90%)
1,689 +1,018
(+151.70%)
AMZN AMZN140419C00327500 APR 14 327.5 Call 0.03 -1.40
(-97.90%)
3,271 +1,769
(+117.80%)
1,125 +236
(+26.50%)
WLP WLP140419C00092500 APR 14 92.5 Call 0.07 -3.18
(-97.80%)
1,099 +1,098
(+109800.00%)
353 -1
(-0.30%)
ISRG ISRG140419C00415000 APR 14 415 Call 0.10 -4.40
(-97.80%)
88 +51
(+137.80%)
97 +12
(+14.10%)
VXX VXX140419C00042000 APR 14 42 Call 0.02 -0.83
(-97.60%)
27,048 +22,219
(+460.10%)
11,944 -2,275
(-16.00%)
M M140419C00057500 APR 14 57.5 Call 0.03 -1.21
(-97.60%)
343 +319
(+1329.20%)
1,036 -3
(-0.30%)
BIIB BIIB140419C00295000 APR 14 295 Call 0.05 -1.95
(-97.50%)
173 -46
(-21.00%)
350 -22
(-5.90%)
BBT BBT140419C00038000 APR 14 38 Call 0.04 -1.40
(-97.20%)
2,861 +2,853
(+35662.50%)
2,105 -8
(-0.40%)
EFII EFII140419C00040000 APR 14 40 Call 0.05 -1.75
(-97.20%)
292 -123
(-29.60%)
592 +46
(+8.40%)
ACT ACT140419C00200000 APR 14 200 Call 0.05 -1.75
(-97.20%)
149 -591
(-79.90%)
2,087 +610
(+41.30%)
LULU LULU140419C00052500 APR 14 52.5 Call 0.03 -1.02
(-97.10%)
646 +241
(+59.50%)
6,649 +40
(+0.60%)
ICPT ICPT140419C00250000 APR 14 250 Call 0.10 -3.30
(-97.10%)
137 +83
(+153.70%)
196 +17
(+9.50%)
BKS BKS140419C00017000 APR 14 17 Call 0.05 -1.65
(-97.10%)
2,263 +2,263
0.00%
7,597 0
0.00%
BBBY BBBY140419C00064000 APR 14 64 Call 0.02 -0.64
(-97.00%)
20 -5
(-20.00%)
221 -21
(-8.70%)
YELP YELP140419C00065000 APR 14 65 Call 0.05 -1.60
(-97.00%)
1,733 +684
(+65.20%)
1,409 -74
(-5.00%)
COF COF140419C00076000 APR 14 76 Call 0.03 -0.94
(-96.90%)
1,031 -132
(-11.30%)
1,071 +873
(+440.90%)
KSU KSU140419C00105000 APR 14 105 Call 0.05 -1.40
(-96.60%)
191 -4,405
(-95.80%)
6,169 +2,967
(+92.70%)
DECK DECK140419C00077500 APR 14 77.5 Call 0.05 -1.40
(-96.60%)
37 -4
(-9.80%)
1,086 0
0.00%
V V140419C00210000 APR 14 210 Call 0.03 -0.84
(-96.60%)
2,477 +581
(+30.60%)
1,746 +323
(+22.70%)
SPG SPG140419C00170000 APR 14 170 Call 0.07 -1.91
(-96.50%)
129 -56
(-30.30%)
2,318 -115
(-4.70%)
WHR WHR140419C00155000 APR 14 155 Call 0.03 -0.77
(-96.30%)
70 -112
(-61.50%)
1,220 -58
(-4.50%)
BLK BLK140419C00310000 APR 14 310 Call 0.15 -3.75
(-96.20%)
174 -179
(-50.70%)
788 -25
(-3.10%)
NE NE140419C00031000 APR 14 31 Call 0.02 -0.50
(-96.20%)
681 -444
(-39.50%)
3,491 +128
(+3.80%)
FITB FITB140419C00021000 APR 14 21 Call 0.04 -0.91
(-95.80%)
108 +108
0.00%
142 0
0.00%
WSO WSO140419C00105000 APR 14 105 Call 0.05 -1.10
(-95.70%)
15 +15
0.00%
52 0
0.00%
IBB IBB140419C00225000 APR 14 225 Call 0.05 -1.10
(-95.70%)
4,386 +691
(+18.70%)
4,591 +1,131
(+32.70%)
FRX FRX140419C00090000 APR 14 90 Call 0.05 -1.10
(-95.70%)
263 -8
(-3.00%)
487 +123
(+33.80%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)