Most Active Options Contracts
For Market Close as of
May 14, 2012
By clicking on the name of the option you will retrieve the current quote for the underlying instrument, not the option contract.
| Option |
Strike |
 |
Volume |
Last |
Net
Chg |
Close |
Open
Interest |
| Microsft | Jan 13 20.00 | call | 658,407 | 10.65 | -0.36 | 30.68 | 23,365 |
| Microsft | Jan 13 17.50 | call | 244,100 | 13.15 | -0.35 | 30.68 | 3,210 |
| SPDR | May 135.00 | put | 153,104 | 1.67 | 0.44 | 134.11 | 470,479 |
| SPDR | May 134.00 | put | 124,302 | 1.30 | 0.40 | 134.11 | 213,192 |
| Microsft | Jan 13 15.00 | call | 119,000 | 15.80 | 0.10 | 30.68 | 990 |
| Sunoco o | May 45.00 | call | 118,080 | 3.60 | -1.80 | 48.60 | 11,560 |
| Microsft | May 29.00 | call | 116,774 | 1.66 | -0.52 | 30.68 | 8,639 |
| SPDR | May 133.00 | put | 110,476 | 0.87 | 0.24 | 134.11 | 210,333 |
| SPDR | May 136.00 | put | 109,334 | 2.52 | 0.85 | 134.11 | 325,832 |
| SPDR | Jun 132.00 | put | 95,996 | 2.65 | 0.61 | 134.11 | 103,242 |
| SPDR | May 131.00 | put | 95,584 | 0.39 | 0.07 | 134.11 | 339,464 |
| SPDR | Dec 118.00 | put | 85,545 | 4.27 | 0.12 | 134.11 | 48,978 |
| Sunoco o | May 40.00 | call | 83,000 | 8.60 | -0.80 | 48.60 | 7,205 |
| SPDR | Jun 130.00 | put | 78,950 | 2.00 | 0.47 | 134.11 | 309,101 |
| sT MetM | May 40.00 | put | 76,696 | 0.10 | -0.06 | 44.35 | 77,012 |
| SPDR | May 130.00 | put | 73,407 | 0.24 | 0.01 | 134.11 | 341,986 |
| SPDR | May 135.00 | call | 70,106 | 0.77 | -1.03 | 134.11 | 79,011 |
| SP Fncl | Jun 14.00 | put | 68,685 | 0.29 | 0.08 | 14.51 | 166,152 |
| SPDR | May 132.00 | put | 67,662 | 0.59 | 0.14 | 134.11 | 228,632 |
| Sunoco o | May 39.00 | call | 62,740 | 9.60 | -1.90 | 48.60 | 5,977 |
| SP Matls | May 34.00 | put | 62,429 | 0.25 | 0.07 | 34.53 | 86,554 |
| Sunoco o | May 42.00 | call | 60,474 | 6.60 | 0.20 | 48.60 | 6,136 |
| iShRs2000 | May 78.00 | put | 60,217 | 1.15 | 0.40 | 77.85 | 117,363 |
| SP Inds | May 35.00 | put | 52,764 | 0.27 | 0.11 | 35.26 | 65,156 |
| SPDR | Jun 126.00 | put | 51,354 | 1.15 | 0.29 | 134.11 | 79,156 |
| SPDR | May 134.00 | call | 51,348 | 1.31 | -1.16 | 134.11 | 21,412 |
| PwNasd100 | May 63.00 | put | 50,636 | 0.44 | 0.10 | 63.58 | 170,022 |
| SPDR | May 137.00 | call | 48,847 | 0.20 | -0.58 | 134.11 | 94,236 |
| SPDR | Jun 133.00 | put | 48,134 | 3.00 | 0.67 | 134.11 | 170,982 |
| SP Fncl | Jun 13.00 | put | 46,100 | 0.10 | 0.04 | 14.51 | 161,719 |
| SPDR | May 138.00 | call | 44,641 | 0.10 | -0.35 | 134.11 | 172,505 |
| SPDR | Jun 140.00 | put | 44,612 | 7.14 | 1.25 | 134.11 | 100,299 |
| SPDR | May 139.00 | call | 44,541 | 0.06 | -0.16 | 134.11 | 141,269 |
| SPDR | May 128.00 | put | 43,582 | 0.11 | ... | 134.11 | 177,692 |
| SP Fncl | Jun 15.00 | put | 40,836 | 0.78 | 0.21 | 14.51 | 193,608 |
| MorgStan | May 16.00 | put | 40,636 | 1.72 | 0.61 | 14.30 | 131,075 |
| MorgStan | Jun 16.00 | put | 40,258 | 1.99 | 0.50 | 14.30 | 15,167 |
| SPDR | May 136.00 | call | 37,637 | 0.45 | -0.79 | 134.11 | 114,051 |
| SPDR | Jun 143.00 | call | 36,861 | 0.20 | -0.10 | 134.11 | 72,251 |
| Sunoco o | May 38.00 | call | 36,660 | 10.60 | -0.35 | 48.60 | 3,504 |
| EMC | May 27.00 | call | 36,239 | 0.15 | ... | 26.10 | 5,072 |
| SPDR | Jun 137.00 | put | 34,935 | 5.00 | 0.99 | 134.11 | 155,794 |
| iShRs2000 | May 79.00 | put | 34,509 | 1.68 | 0.52 | 77.85 | 81,736 |
| SPDR | May 127.00 | put | 34,050 | 0.07 | -0.02 | 134.11 | 105,800 |
| SP Inds | Jun 35.00 | put | 33,879 | 0.93 | 0.19 | 35.26 | 81,806 |
| PwNasd100 | May 60.00 | put | 33,682 | 0.03 | ... | 63.58 | 162,462 |
| PwNasd100 | May 65.00 | put | 33,136 | 1.60 | 0.38 | 63.58 | 121,859 |
| SPDR | Jun 122.00 | put | 33,030 | 0.65 | 0.16 | 134.11 | 40,657 |
| ChesEng | Jul 15.00 | put | 32,842 | 1.95 | -0.87 | 15.52 | 26,857 |
| SPDR | Jun 134.00 | put | 32,574 | 3.42 | 0.74 | 134.11 | 119,123 |
| Microsft | Jan 13 12.50 | call | 31,300 | 18.15 | -1.35 | 30.68 | 371 |
| iShRs2000 | May 77.00 | put | 30,950 | 0.75 | 0.28 | 77.85 | 74,761 |
| PwNasd100 | May 64.00 | put | 30,709 | 0.89 | 0.22 | 63.58 | 70,049 |
| AT&T Inc | Jul 33.00 | call | 30,109 | 1.12 | -0.09 | 33.53 | 35,195 |
| MetroPCS | Nov 8.00 | call | 30,099 | 0.80 | ... | 6.73 | 76 |
| MetroPCS | Nov 10.00 | call | 30,076 | 0.35 | 0.16 | 6.73 | 7 |
| MetroPCS | Nov 5.00 | put | 30,052 | 0.45 | 0.05 | 6.73 | 140 |
| iSh EAFE | Jan 13 55.00 | call | 30,019 | 1.64 | -0.24 | 50.18 | 37,274 |
| SPDR | Jun 129.00 | put | 30,012 | 1.75 | 0.42 | 134.11 | 118,970 |
| iSh EAFE | Dec 40.00 | put | 30,010 | 1.60 | 0.27 | 50.18 | 11,588 |
| PwNasd100 | May 64.00 | call | 29,988 | 0.45 | -0.42 | 63.58 | 19,306 |
| Microsft | May 27.00 | call | 29,907 | 3.66 | -0.54 | 30.68 | 3,030 |
| SPDR | Jun 138.00 | put | 29,759 | 5.67 | 1.11 | 134.11 | 82,661 |
| Microsft | May 28.00 | call | 29,547 | 2.66 | -0.74 | 30.68 | 3,130 |
| iShSpain | Jul 27.00 | call | 29,025 | 0.45 | -0.07 | 24.22 | 257 |
| iShEmMkt | Jun 39.00 | call | 28,188 | 1.41 | -0.51 | 39.06 | 15,147 |
| ChesEng | Jun 17.00 | put | 27,530 | 2.38 | -0.97 | 15.52 | 38,412 |
| BariPSP500 | May 17.00 | put | 27,355 | 0.12 | -0.36 | 18.45 | 66,323 |
| SPDR | Jun 135.00 | call | 27,234 | 2.45 | -0.81 | 134.11 | 66,212 |
| PwNasd100 | May 65.00 | call | 27,223 | 0.15 | -0.23 | 63.58 | 86,168 |
| SPDR | Jun 135.00 | put | 27,072 | 3.91 | 0.83 | 134.11 | 218,437 |
| Bk of Am | May 8.00 | call | 26,627 | 0.03 | -0.03 | 7.35 | 169,136 |
| Sunoco o | May 44.00 | call | 25,160 | 4.60 | -0.50 | 48.60 | 2,902 |
| GoldmnS | May 115.00 | put | 24,978 | 15.30 | 2.60 | 99.77 | 12,468 |
| GoldmnS | Jun 90.00 | call | 24,842 | 11.10 | -1.93 | 99.77 | 9 |
| Disney | Jul 45.00 | call | 24,728 | 1.90 | -0.19 | 45.17 | 8,632 |
| SPDR | Jun 137.00 | call | 23,929 | 1.47 | -0.70 | 134.11 | 63,495 |
| iShRs2000 | May 80.00 | call | 23,827 | 0.17 | -0.41 | 77.85 | 38,313 |
| SPDR | May 137.00 | put | 23,634 | 3.20 | 0.99 | 134.11 | 267,323 |
| ChesEng | May 17.00 | call | 23,417 | 0.14 | -0.21 | 15.52 | 14,891 |
| iShSilver | Jan 13 35.00 | call | 23,119 | 0.82 | -0.12 | 27.42 | 58,810 |
| ArcosDor | Nov 17.50 | call | 22,837 | 0.72 | -0.08 | 13.65 | 28,595 |
| Microsft | Jan 14 15.00 | call | 22,700 | 15.80 | -0.70 | 30.68 | 379 |
| iShEmMkt | May 40.00 | put | 22,454 | 1.07 | 0.44 | 39.06 | 120,971 |
| Apple | May 570.00 | call | 22,035 | 2.30 | -3.45 | 558.22 | 17,426 |
| AmIntlGrp | May 32.00 | call | 21,967 | 0.27 | -0.11 | 31.30 | 19,090 |
| PwNasd100 | May 61.00 | put | 21,815 | 0.08 | 0.01 | 63.58 | 60,404 |
| Citigrp | May 30.00 | call | 21,449 | 0.09 | -0.28 | 28.14 | 20,978 |
| SPDR | Jun 136.00 | put | 21,092 | 4.50 | 1.00 | 134.11 | 167,767 |
| Apple | May 560.00 | put | 20,910 | 7.80 | 3.20 | 558.22 | 15,224 |
| iShRs2000 | May 76.00 | put | 20,776 | 0.44 | 0.14 | 77.85 | 59,244 |
| iShBrazil | Jun 53.00 | put | 20,665 | 1.59 | 0.67 | 54.25 | 10,007 |
| SpdGld nya | May 143.00 | put | 20,585 | 0.08 | -0.03 | 151.33 | 21,541 |
| GoldmnS | Jun 110.00 | put | 20,433 | 11.40 | 2.05 | 99.77 | 2,416 |
| sT MetM | Jun 55.00 | call | 20,306 | 0.05 | -0.05 | 44.35 | 2,097 |
| SPDR | May 132.00 | call | 20,302 | 2.53 | -1.44 | 134.11 | 9,112 |
| iShBrazil | Jun 57.00 | call | 20,104 | 0.93 | -0.78 | 54.25 | 2,116 |
| GoldmnS | May 110.00 | put | 19,998 | 10.17 | 2.42 | 99.77 | 23,321 |
| Staples | May 15.00 | call | 19,883 | 0.57 | 0.17 | 15.09 | 5,100 |
| SP Matls | Jun 34.00 | put | 19,844 | 0.91 | 0.15 | 34.53 | 101,420 |
Digital Network
