Thu, Apr 17, 2014, 11:53 AM EDT - U.S. Markets close in 4 hrs 7 mins

Recent

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

Most Active Options

Last updated: Wed, Apr 16, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
YHOO YHOO140419P00034000 APR 14 34 Put 0.01 -1.07
(-99.10%)
1,881 -7,213
(-79.30%)
48,719 +619
(+1.30%)
WFT WFT140419P00017500 APR 14 17.5 Put 0.03 -0.51
(-94.40%)
11 -57
(-83.80%)
469 -33
(-6.60%)
BRKB BRKB140419P00125000 APR 14 125 Put 0.10 -1.66
(-94.30%)
330 +281
(+573.50%)
757 -40
(-5.00%)
V V140419P00205000 APR 14 205 Put 0.14 -2.24
(-94.10%)
1,959 +1,694
(+639.20%)
1,977 -2
(-0.10%)
MON MON140419P00111000 APR 14 111 Put 0.05 -0.76
(-93.80%)
153 -51
(-25.00%)
232 +148
(+176.20%)
IEP IEP140419P00095000 APR 14 95 Put 0.30 -4.50
(-93.80%)
145 +85
(+141.70%)
283 -117
(-29.30%)
VLO VLO140419P00053500 APR 14 53.5 Put 0.04 -0.55
(-93.20%)
156 -80
(-33.90%)
123 +97
(+373.10%)
ZBRA ZBRA140419P00060000 APR 14 60 Put 0.05 -0.65
(-92.90%)
67 -50
(-42.70%)
92 +92
0.00%
DAL DAL140419P00032500 APR 14 32.5 Put 0.06 -0.77
(-92.80%)
222 -478
(-68.30%)
410 +210
(+105.00%)
RGR RGR140419P00062500 APR 14 62.5 Put 0.05 -0.60
(-92.30%)
19 +17
(+850.00%)
523 -1
(-0.20%)
LVS LVS140419P00074000 APR 14 74 Put 0.12 -1.42
(-92.20%)
9,098 +8,665
(+2001.20%)
264 +107
(+68.20%)
PNC PNC140419P00082500 APR 14 82.5 Put 0.09 -1.02
(-91.90%)
81 +49
(+153.10%)
1,041 +10
(+1.00%)
MA MA140419P00072500 APR 14 72.5 Put 0.07 -0.78
(-91.80%)
1,463 +1,280
(+699.50%)
1,060 -63
(-5.60%)
PANW PANW140419P00065000 APR 14 65 Put 0.05 -0.55
(-91.70%)
40 +18
(+81.80%)
980 -177
(-15.30%)
MMM MMM140419P00135000 APR 14 135 Put 0.11 -1.19
(-91.50%)
220 +54
(+32.50%)
2,105 -190
(-8.30%)
PSX PSX140419P00080000 APR 14 80 Put 0.15 -1.60
(-91.40%)
20 +13
(+185.70%)
176 -16
(-8.30%)
SBUX SBUX140419P00070000 APR 14 70 Put 0.11 -1.15
(-91.30%)
1,105 +630
(+132.60%)
7,496 -550
(-6.80%)
CF CF140419P00242500 APR 14 242.5 Put 0.30 -3.05
(-91.00%)
74 +64
(+640.00%)
129 +2
(+1.60%)
SPXL SPXL140419P00064000 APR 14 64 Put 0.35 -3.55
(-91.00%)
102 +102
0.00%
78 -29
(-27.10%)
NOW NOW140419P00050000 APR 14 50 Put 0.05 -0.50
(-90.90%)
93 +12
(+14.80%)
253 -327
(-56.40%)
SCTY SCTY140419P00052500 APR 14 52.5 Put 0.09 -0.87
(-90.60%)
402 +24
(+6.30%)
2,399 +83
(+3.60%)
HFC HFC140419P00049500 APR 14 49.5 Put 0.10 -0.95
(-90.50%)
24 +24
0.00%
302 -1
(-0.30%)
UPS UPS140419P00096000 APR 14 96 Put 0.06 -0.55
(-90.20%)
51 -33
(-39.30%)
783 -7
(-0.90%)
PXD PXD140419P00195000 APR 14 195 Put 0.20 -1.80
(-90.00%)
60 -44
(-42.30%)
436 +7
(+1.60%)
ROK ROK140419P00125000 APR 14 125 Put 0.40 -3.50
(-89.70%)
12 +12
0.00%
68 0
0.00%
GRA GRA140419P00097500 APR 14 97.5 Put 0.15 -1.30
(-89.70%)
54 +52
(+2600.00%)
131 0
0.00%
PX PX140419P00130000 APR 14 130 Put 0.15 -1.30
(-89.70%)
18 +18
0.00%
570 -59
(-9.40%)
CMI CMI140419P00141000 APR 14 141 Put 0.10 -0.85
(-89.50%)
12 -27
(-69.20%)
57 +5
(+9.60%)
ICE ICE140419P00195000 APR 14 195 Put 0.25 -2.10
(-89.40%)
114 +85
(+293.10%)
531 -75
(-12.40%)
COST COST140419P00112000 APR 14 112 Put 0.06 -0.50
(-89.30%)
36 -27
(-42.90%)
313 -24
(-7.10%)
UAL UAL140419P00043000 APR 14 43 Put 0.14 -1.15
(-89.10%)
2,883 +2,679
(+1313.20%)
3,746 -198
(-5.00%)
OMC OMC140419P00070000 APR 14 70 Put 0.15 -1.20
(-88.90%)
600 +592
(+7400.00%)
1,189 -107
(-8.30%)
CAR CAR140419P00050000 APR 14 50 Put 0.10 -0.80
(-88.90%)
90 +45
(+100.00%)
143 -32
(-18.30%)
MUR MUR140419P00062500 APR 14 62.5 Put 0.20 -1.55
(-88.60%)
58 +58
0.00%
835 0
0.00%
JAZZ JAZZ140419P00130000 APR 14 130 Put 0.30 -2.30
(-88.50%)
66 +31
(+88.60%)
285 -50
(-14.90%)
VJET VJET140419P00015000 APR 14 15 Put 0.10 -0.75
(-88.20%)
216 +167
(+340.80%)
412 +6
(+1.50%)
GTLS GTLS140419P00075000 APR 14 75 Put 0.10 -0.75
(-88.20%)
37 -108
(-74.50%)
463 -250
(-35.10%)
TNA TNA140419P00065000 APR 14 65 Put 0.10 -0.75
(-88.20%)
219 -388
(-63.90%)
438 +75
(+20.70%)
KMB KMB140419P00112000 APR 14 112 Put 0.20 -1.50
(-88.20%)
45 +45
0.00%
70 0
0.00%
LNC LNC140419P00047000 APR 14 47 Put 0.10 -0.73
(-88.00%)
85 -223
(-72.40%)
1,455 -13
(-0.90%)
IMGN IMGN140419P00014000 APR 14 14 Put 0.25 -1.80
(-87.80%)
21 +21
0.00%
134 -62
(-31.60%)
SODA SODA140419P00038000 APR 14 38 Put 0.15 -1.05
(-87.50%)
91 +42
(+85.70%)
256 +15
(+6.20%)
KKR KKR140419P00023000 APR 14 23 Put 0.15 -1.05
(-87.50%)
52 +20
(+62.50%)
1,228 -115
(-8.60%)
GWW GWW140419P00240000 APR 14 240 Put 0.20 -1.40
(-87.50%)
124 -195
(-61.10%)
817 -83
(-9.20%)
TRN TRN140419P00070000 APR 14 70 Put 0.20 -1.40
(-87.50%)
88 +83
(+1660.00%)
1,083 -18
(-1.60%)
AMZN AMZN140419P00307500 APR 14 307.5 Put 0.17 -1.19
(-87.50%)
831 -464
(-35.80%)
762 +151
(+24.70%)
ALKS ALKS140419P00045000 APR 14 45 Put 0.50 -3.50
(-87.50%)
26 +25
(+2500.00%)
106 -4
(-3.60%)
SSO SSO140419P00102000 APR 14 102 Put 0.14 -0.96
(-87.30%)
802 +577
(+256.40%)
1,046 -336
(-24.30%)
P P140419P00026000 APR 14 26 Put 0.08 -0.54
(-87.10%)
721 -766
(-51.50%)
3,415 -94
(-2.70%)
CVX CVX140419P00121000 APR 14 121 Put 0.13 -0.87
(-87.00%)
1,482 +1,324
(+838.00%)
136 +122
(+871.40%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)