Tue, Sep 2, 2014, 1:20 PM EDT - U.S. Markets close in 2 hrs 40 mins

Recent

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

Most Active Options

Last updated: Fri, Aug 29, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY141220C00210000 DEC 14 210 Call 1.08 +0.09
(+9.10%)
176,251 +173,426
(+6139.00%)
75,021 +3,572
(+5.00%)
CHL CHL150117C00050000 JAN 15 50 Call 12.25 +0.25
(+2.10%)
70,676 +70,656
(+353280.00%)
5,049 0
0.00%
OXY OXY141122C00110000 NOV 14 110 Call 1.17 -0.08
(-6.00%)
25,391 +24,885
(+4918.00%)
12,042 -96
(-0.80%)
DG DG141122C00062500 NOV 14 62.5 Call 4.00 -0.40
(-9.10%)
25,001 +24,966
(+71331.40%)
40,853 -1,491
(-3.50%)
RSX RSX141122P00021000 NOV 14 21 Put 0.48 +0.10
(+26.70%)
23,650 +23,545
(+22423.80%)
11,215 0
0.00%
PBR PBR140920C00018000 SEP 14 18 Call 1.85 +0.33
(+21.40%)
21,086 +20,850
(+8834.70%)
57,650 -19
0.00%
TWTR TWTR140920C00050000 SEP 14 50 Call 1.76 +0.04
(+2.30%)
19,026 +1,853
(+10.80%)
59,503 +3,031
(+5.40%)
AAPL AAPL141018C00100000 OCT 14 100 Call 4.90 +0.13
(+2.60%)
17,364 +7,164
(+70.20%)
181,745 -10,160
(-5.30%)
IWM IWM140920C00120000 SEP 14 120 Call 0.28 +0.07
(+33.30%)
16,107 +15,325
(+1959.70%)
126,093 +5,987
(+5.00%)
EWZ EWZ150117C00060000 JAN 15 60 Call 1.04 +0.18
(+20.30%)
16,010 +16,010
0.00%
99,219 0
0.00%
EEM EEM141018P00045000 OCT 14 45 Put 0.92 +0.05
(+5.80%)
15,846 +12,424
(+363.10%)
7,648 +2,956
(+63.00%)
VALE VALE150117P00013000 JAN 15 13 Put 1.06 +0.03
(+2.40%)
15,119 +14,929
(+7857.40%)
100,718 -47
0.00%
HD HD140920C00087500 SEP 14 87.5 Call 5.95 +0.92
(+18.40%)
13,635 +13,448
(+7191.40%)
4,683 -75
(-1.60%)
QQQ QQQ150117C00107000 JAN 15 107 Call 0.59 +0.04
(+6.30%)
12,605 +12,595
(+125950.00%)
1,616 +10
(+0.60%)
TLT TLT150117C00105000 JAN 15 105 Call 14.20 -0.13
(-0.90%)
12,025 +12,025
0.00%
1,846 0
0.00%
MTW MTW141018C00030000 OCT 14 30 Call 0.95 +0.38
(+65.20%)
11,855 +11,855
0.00%
190 0
0.00%
CSCO CSCO150117C00026000 JAN 15 26 Call 0.56 +0.05
(+9.70%)
10,522 +10,481
(+25563.40%)
25,978 +17
(+0.10%)
SYY SYY150117P00036000 JAN 15 36 Put 1.10 +0.15
(+15.80%)
10,366 +10,356
(+103560.00%)
1,108 +10
(+0.90%)
SM SM141018P00080000 OCT 14 80 Put 1.43 +0.10
(+7.50%)
10,077 +10,077
0.00%
10,266 0
0.00%
AGU AGU150117C00090000 JAN 15 90 Call 6.20 +0.70
(+12.70%)
9,765 +9,765
0.00%
456 0
0.00%
FB FB140920C00075000 SEP 14 75 Call 1.64 +0.28
(+20.70%)
9,191 -5,765
(-38.50%)
91,595 +4,755
(+5.50%)
INTC INTC140920C00036000 SEP 14 36 Call 0.23 +0.05
(+31.40%)
8,758 +503
(+6.10%)
113,931 +7,164
(+6.70%)
CNP CNP140920C00024000 SEP 14 24 Call 0.88 -0.05
(-5.40%)
8,662 +8,648
(+61771.40%)
21,500 -4
0.00%
ATVI ATVI140920C00022500 SEP 14 22.5 Call 1.22 +0.20
(+20.20%)
8,509 +8,509
0.00%
192 0
0.00%
ORCL ORCL141220P00037000 DEC 14 37 Put 0.52 -0.01
(-1.90%)
7,810 +7,809
(+780900.00%)
2,255 0
0.00%
YHOO YHOO160115C00040000 JAN 16 40 Call 5.25 +0.10
(+1.90%)
7,617 +6,709
(+738.90%)
15,028 +136
(+0.90%)
EFA EFA150117C00069000 JAN 15 69 Call 0.92 -0.03
(-3.70%)
7,410 +7,410
0.00%
1,026 0
0.00%
MCHP MCHP141018P00049000 OCT 14 49 Put 1.40 -0.40
(-22.20%)
7,398 +7,398
0.00%
186 0
0.00%
SPLK SPLK140920C00055000 SEP 14 55 Call 2.00 +1.63
(+433.30%)
7,396 +7,339
(+12875.40%)
434 +3
(+0.70%)
HTZ HTZ141220C00029000 DEC 14 29 Call 2.60 -0.50
(-16.10%)
7,120 +7,119
(+711900.00%)
4,217 +1
0.00%
FXE FXE140920P00126000 SEP 14 126 Put 0.04 0.00
0.00%
7,000 +7,000
0.00%
7,069 0
0.00%
AAL AAL140920C00040000 SEP 14 40 Call 0.76 -0.12
(-13.20%)
6,956 +6,511
(+1463.10%)
14,073 -173
(-1.20%)
CONN CONN140920P00040000 SEP 14 40 Put 1.25 +0.02
(+2.00%)
6,583 +5,925
(+900.50%)
6,880 +324
(+4.90%)
SU SU150117C00032000 JAN 15 32 Call 9.13 +0.43
(+4.90%)
6,540 +6,540
0.00%
2,734 0
0.00%
WMB WMB141122C00060000 NOV 14 60 Call 1.75 +0.25
(+16.70%)
6,402 +6,244
(+3951.90%)
47,945 -42
(-0.10%)
FEYE FEYE141018C00035000 OCT 14 35 Call 1.20 +0.38
(+45.50%)
6,354 +6,206
(+4193.20%)
418 +66
(+18.80%)
EBAY EBAY140920P00055000 SEP 14 55 Put 0.81 -0.04
(-5.30%)
6,164 +3,996
(+184.30%)
6,656 +906
(+15.80%)
BAC BAC140920C00016000 SEP 14 16 Call 0.28 +0.02
(+7.80%)
6,081 -7,637
(-55.70%)
113,807 +126
(+0.10%)
PCL PCL141018C00042000 OCT 14 42 Call 0.25 -0.02
(-7.50%)
6,000 +6,000
0.00%
10,514 0
0.00%
WDAY WDAY140920C00095000 SEP 14 95 Call 1.25 +0.77
(+163.20%)
5,960 +513
(+9.40%)
7,982 -2,770
(-25.80%)
XLF XLF150117P00021000 JAN 15 21 Put 0.27 -0.01
(-1.80%)
5,831 +5,831
0.00%
102,467 0
0.00%
PNK PNK140920C00024000 SEP 14 24 Call 1.40 +0.70
(+100.00%)
5,774 +5,770
(+144250.00%)
144 0
0.00%
CSX CSX141018C00031000 OCT 14 31 Call 0.68 +0.09
(+16.40%)
5,609 +5,609
0.00%
2,135 0
0.00%
ITB ITB140920C00024000 SEP 14 24 Call 0.45 0.00
0.00%
5,530 +5,524
(+92066.70%)
5,303 +5
(+0.10%)
EXPR EXPR140920C00017500 SEP 14 17.5 Call 0.70 +0.20
(+40.00%)
5,339 +4,738
(+788.40%)
3,274 +499
(+18.00%)
FXI FXI140920P00040000 SEP 14 40 Put 0.39 -0.03
(-8.30%)
5,273 +4,410
(+511.00%)
35,092 -519
(-1.50%)
VFC VFC140920C00065000 SEP 14 65 Call 0.43 +0.13
(+41.70%)
5,237 +5,196
(+12673.20%)
696 +39
(+5.90%)
DOW DOW150117C00057500 JAN 15 57.5 Call 1.07 +0.01
(+0.90%)
5,233 +4,370
(+506.40%)
38,591 +452
(+1.20%)
HYG HYG140920C00093000 SEP 14 93 Call 1.23 +0.03
(+2.10%)
5,202 +5,182
(+25910.00%)
7,762 0
0.00%
VNET VNET140920P00022500 SEP 14 22.5 Put 0.55 +0.23
(+69.20%)
5,092 +4,435
(+675.00%)
631 +590
(+1439.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)