Fri, Sep 19, 2014, 1:55 AM EDT - U.S. Markets open in 7 hrs 35 mins

Recent

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

Most Active Options

Last updated: Thu, Sep 18, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
NFLX NFLX140920C00460000 SEP 14 460 Call 1.33 +0.25
(+23.30%)
7,859 +3,637
(+86.10%)
3,239 +517
(+19.00%)
GDX GDX140920C00023500 SEP 14 23.5 Call 0.03 -0.19
(-88.10%)
7,850 +2,667
(+51.50%)
4,065 -2,601
(-39.00%)
GLNG GLNG150320C00070000 MAR 15 70 Call 9.35 -0.70
(-7.00%)
7,597 +7,592
(+151840.00%)
317 0
0.00%
MET MET141122C00057500 NOV 14 57.5 Call 1.21 +0.32
(+36.50%)
7,551 +7,457
(+7933.00%)
1,291 +42
(+3.40%)
JD JD141220P00025000 DEC 14 25 Put 1.13 -0.30
(-21.10%)
7,547 +7,547
0.00%
16,772 -54
(-0.30%)
PIR PIR140920P00015000 SEP 14 15 Put 2.33 +1.83
(+365.00%)
7,492 +124
(+1.70%)
9,085 +5,239
(+136.20%)
GDXJ GDXJ150117C00050000 JAN 15 50 Call 0.63 +0.02
(+4.20%)
7,100 +7,092
(+88650.00%)
12,446 +8
(+0.10%)
PCG PCG141018C00046000 OCT 14 46 Call 0.57 -0.23
(-28.10%)
7,003 +7,003
0.00%
7,378 -1
0.00%
EPI EPI150117P00022000 JAN 15 22 Put 0.70 -0.23
(-24.30%)
7,000 +7,000
0.00%
2,492 -57
(-2.20%)
FEZ FEZ141018P00039000 OCT 14 39 Put 0.20 -0.05
(-20.00%)
6,990 +6,990
0.00%
1,089 0
0.00%
DRI DRI141018C00052500 OCT 14 52.5 Call 0.48 +0.20
(+72.70%)
6,903 +6,818
(+8021.20%)
1,901 +81
(+4.50%)
MGM MGM141122P00022000 NOV 14 22 Put 0.55 -0.15
(-21.40%)
6,844 +6,812
(+21287.50%)
371 -107
(-22.40%)
XHB XHB140920P00031000 SEP 14 31 Put 0.11 +0.03
(+40.00%)
6,740 -612
(-8.30%)
21,788 -382
(-1.70%)
GM GM140920P00034000 SEP 14 34 Put 0.12 -0.17
(-58.60%)
6,672 +5,604
(+524.70%)
26,892 -1,028
(-3.70%)
CVEO CVEO141018C00030000 OCT 14 30 Call 0.48 +0.35
(+280.00%)
6,657 +6,657
0.00%
853 0
0.00%
NE NE150320P00024000 MAR 15 24 Put 2.12 +0.23
(+11.90%)
6,610 +6,610
0.00%
3,557 -40
(-1.10%)
TLT TLT140920P00113000 SEP 14 113 Put 0.22 -0.37
(-62.70%)
6,482 +3,089
(+91.00%)
7,775 +195
(+2.60%)
INFA INFA141018C00035000 OCT 14 35 Call 0.68 +0.40
(+145.50%)
6,310 +6,310
0.00%
63 0
0.00%
INTC INTC141018P00034000 OCT 14 34 Put 0.45 -0.09
(-16.70%)
6,251 +5,935
(+1878.20%)
29,416 +161
(+0.60%)
GE GE141018C00025000 OCT 14 25 Call 1.34 +0.07
(+5.50%)
6,229 -1,981
(-24.10%)
1,922 -5,380
(-73.70%)
ETFC ETFC150117C00024000 JAN 15 24 Call 1.65 +0.05
(+3.40%)
6,204 -762
(-10.90%)
6,578 +5,985
(+1009.30%)
AEM AEM160115C00045000 JAN 16 45 Call 1.90 -0.41
(-17.70%)
6,029 +6,010
(+31631.60%)
12,098 -18
(-0.10%)
XOP XOP141220P00072000 DEC 14 72 Put 3.15 +0.44
(+16.00%)
6,017 +6,006
(+54600.00%)
12,531 -1
0.00%
XLI XLI140920C00050000 SEP 14 50 Call 4.80 +0.25
(+5.50%)
6,002 +6,002
0.00%
3,237 -4
(-0.10%)
HES HES140920C00095000 SEP 14 95 Call 2.82 -1.23
(-30.50%)
5,862 +5,861
(+586100.00%)
5,919 0
0.00%
CCL CCL141018C00041000 OCT 14 41 Call 0.73 +0.10
(+16.00%)
5,793 +5,710
(+6879.50%)
747 -12
(-1.60%)
F F141018C00017000 OCT 14 17 Call 0.17 0.00
(+3.00%)
5,702 +3,486
(+157.30%)
21,908 +521
(+2.40%)
BRCM BRCM140920C00041500 SEP 14 41.5 Call 0.19 +0.10
(+100.00%)
5,666 +5,647
(+29721.10%)
826 +13
(+1.60%)
INVN INVN141018P00024000 OCT 14 24 Put 1.45 -0.48
(-24.70%)
5,626 +5,460
(+3289.20%)
2,348 +124
(+5.60%)
VNET VNET140920P00020000 SEP 14 20 Put 0.48 +0.08
(+18.80%)
5,577 +4,204
(+306.20%)
5,575 +9
(+0.20%)
UAL UAL140920C00050000 SEP 14 50 Call 0.36 +0.13
(+56.50%)
5,483 +1,536
(+38.90%)
21,619 -5,476
(-20.20%)
PFE PFE140920C00031000 SEP 14 31 Call 0.05 -0.08
(-64.00%)
5,467 -4,312
(-44.10%)
146,902 +284
(+0.20%)
HPQ HPQ140920C00036500 SEP 14 36.5 Call 0.55 +0.20
(+55.70%)
5,466 -5,387
(-49.60%)
12,464 +9,646
(+342.30%)
LVS LVS141018C00065000 OCT 14 65 Call 1.45 +0.46
(+46.50%)
5,300 +4,129
(+352.60%)
5,275 +71
(+1.40%)
NEM NEM150320P00023000 MAR 15 23 Put 1.21 +0.07
(+6.60%)
5,271 +5,271
0.00%
6,626 -1
0.00%
KRE KRE141018C00041000 OCT 14 41 Call 0.38 +0.17
(+76.70%)
5,138 +5,110
(+18250.00%)
830 0
0.00%
SLW SLW141220P00022000 DEC 14 22 Put 1.20 +0.08
(+7.60%)
5,135 +4,977
(+3150.00%)
2,476 +153
(+6.60%)
DE DE140920P00082500 SEP 14 82.5 Put 0.02 -0.10
(-87.00%)
5,124 +4,660
(+1004.30%)
19,003 -436
(-2.20%)
AAL AAL150117C00044000 JAN 15 44 Call 1.27 +0.13
(+11.00%)
5,076 +5,036
(+12590.00%)
3,817 -111
(-2.80%)
LUV LUV150117C00034000 JAN 15 34 Call 2.72 +0.47
(+21.10%)
5,052 +4,991
(+8182.00%)
3,122 +24
(+0.80%)
AMBC AMBC150117C00030000 JAN 15 30 Call 0.55 +0.08
(+15.80%)
5,051 +5,051
0.00%
13,564 -239
(-1.70%)
MS MS141018P00034000 OCT 14 34 Put 0.25 -0.10
(-29.60%)
5,043 +4,884
(+3071.70%)
1,224 -131
(-9.70%)
AUXL AUXL140920C00022500 SEP 14 22.5 Call 8.65 -0.15
(-1.70%)
5,026 +3,841
(+324.10%)
5,602 -1,218
(-17.90%)
EXC EXC160115C00035000 JAN 16 35 Call 2.30 +0.08
(+3.40%)
5,011 +4,977
(+14638.20%)
10,556 +9
(+0.10%)
GNC GNC141018P00032500 OCT 14 32.5 Put 0.13 +0.08
(+150.00%)
5,010 +5,010
0.00%
408 -5
(-1.20%)
BBD BBD141220C00017000 DEC 14 17 Call 0.81 -0.15
(-15.60%)
5,000 +4,972
(+17757.10%)
5,339 -46
(-0.90%)
WMT WMT141122C00080000 NOV 14 80 Call 0.34 -0.01
(-1.50%)
4,991 +4,926
(+7578.50%)
10,038 -248
(-2.40%)
GNW GNW140920P00014000 SEP 14 14 Put 0.71 -0.02
(-2.80%)
4,974 -81
(-1.60%)
7,035 -7,595
(-51.90%)
OIH OIH141018P00050000 OCT 14 50 Put 0.50 -0.05
(-9.10%)
4,953 +4,953
0.00%
10,819 -58
(-0.50%)
XLB XLB140920C00047000 SEP 14 47 Call 3.70 +0.28
(+8.00%)
4,900 +4,893
(+69900.00%)
5,404 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)