Thu, Aug 28, 2014, 1:13 AM EDT - U.S. Markets open in 8 hrs 17 mins

Recent

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

Most Active Options

Last updated: Wed, Aug 27, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
KO KO140920P00040000 SEP 14 40 Put 0.08 0.00
0.00%
5,201 +4,841
(+1344.70%)
16,839 -76
(-0.40%)
CZR CZR160115P00007500 JAN 16 7.5 Put 1.45 +0.13
(+9.40%)
5,200 +5,200
0.00%
210 0
0.00%
ARUN ARUN150117P00015000 JAN 15 15 Put 0.30 -0.23
(-42.90%)
5,118 +4,018
(+365.30%)
7,317 -658
(-8.30%)
GM GM140920P00032000 SEP 14 32 Put 0.11 0.00
(+4.80%)
5,056 +903
(+21.70%)
24,465 +1,049
(+4.50%)
OXY OXY150220C00110000 FEB 15 110 Call 2.42 +0.02
(+1.00%)
5,014 +3,489
(+228.80%)
3,019 +1,518
(+101.10%)
CCL CCL150117C00041500 JAN 15 41.5 Call 0.65 -0.03
(-3.70%)
5,000 +4,987
(+38361.50%)
4,868 +8
(+0.20%)
GLW GLW140920P00020000 SEP 14 20 Put 0.19 +0.05
(+35.70%)
4,952 +4,433
(+854.10%)
3,452 +90
(+2.70%)
ITMN ITMN141018C00075000 OCT 14 75 Call 0.12 +0.03
(+35.30%)
4,941 -2,306
(-31.80%)
14,025 +5,946
(+73.60%)
HLF HLF140920C00055000 SEP 14 55 Call 1.27 +0.82
(+180.20%)
4,624 +4,546
(+5828.20%)
2,006 +38
(+1.90%)
HPQ HPQ141018C00040000 OCT 14 40 Call 0.45 +0.07
(+18.20%)
4,616 +4,404
(+2077.40%)
363 +161
(+79.70%)
FXI FXI140920C00045000 SEP 14 45 Call 0.04 -0.01
(-22.20%)
4,502 +4,502
0.00%
75,515 -4,500
(-5.60%)
LNG LNG140920C00060000 SEP 14 60 Call 18.00 +0.15
(+0.80%)
4,500 +4,499
(+449900.00%)
6,523 0
0.00%
DAL DAL141018P00041000 OCT 14 41 Put 2.26 -0.04
(-1.70%)
4,465 +4,465
0.00%
95 0
0.00%
JPM JPM141018C00060000 OCT 14 60 Call 1.13 -0.05
(-4.30%)
4,439 +3,543
(+395.40%)
27,923 -78
(-0.30%)
MU MU150117C00033000 JAN 15 33 Call 3.10 +0.02
(+0.80%)
4,434 +4,205
(+1836.20%)
11,998 +69
(+0.60%)
CCI CCI140920C00080000 SEP 14 80 Call 1.00 +0.02
(+2.60%)
4,228 +3,227
(+322.40%)
5,832 +960
(+19.70%)
HSH HSH141018P00062500 OCT 14 62.5 Put 0.03 0.00
0.00%
4,174 +3,047
(+270.40%)
1,597 +817
(+104.70%)
CHS CHS141122C00017000 NOV 14 17 Call 0.35 -0.20
(-36.40%)
4,155 +4,151
(+103775.00%)
2,127 +1
0.00%
GPRE GPRE141220C00045000 DEC 14 45 Call 4.00 +0.45
(+12.70%)
4,022 +3,403
(+549.80%)
4,651 -70
(-1.50%)
ANF ANF140920P00043500 SEP 14 43.5 Put 1.75 +0.18
(+11.50%)
3,982 +3,925
(+6886.00%)
2,547 +30
(+1.20%)
CODE CODE140920C00022500 SEP 14 22.5 Call 0.60 +0.05
(+9.10%)
3,981 +3,909
(+5429.20%)
4,372 -22
(-0.50%)
AFSI AFSI141018P00047500 OCT 14 47.5 Put 5.40 +0.40
(+8.00%)
3,818 +2,753
(+258.50%)
6,596 +1,050
(+18.90%)
TSCO TSCO140920P00060000 SEP 14 60 Put 0.10 -0.05
(-33.30%)
3,817 +3,757
(+6261.70%)
3,294 -3
(-0.10%)
TIVO TIVO140920C00014000 SEP 14 14 Call 0.38 -0.09
(-19.40%)
3,716 +1,832
(+97.20%)
2,699 +400
(+17.40%)
VZ VZ150117C00050000 JAN 15 50 Call 1.21 +0.08
(+6.60%)
3,661 +3,235
(+759.40%)
35,663 +67
(+0.20%)
NBR NBR150117C00028000 JAN 15 28 Call 1.23 -0.11
(-7.80%)
3,587 +3,587
0.00%
343 0
0.00%
K K140920C00065000 SEP 14 65 Call 1.08 +0.35
(+48.30%)
3,496 +3,425
(+4823.90%)
7,175 +22
(+0.30%)
BKW BKW140920P00030000 SEP 14 30 Put 0.70 +0.20
(+40.00%)
3,356 +2,068
(+160.60%)
1,441 +653
(+82.90%)
C C141018P00050000 OCT 14 50 Put 0.67 +0.03
(+4.70%)
3,279 +2,978
(+989.40%)
3,289 -19
(-0.60%)
ARCP ARCP150117C00014000 JAN 15 14 Call 0.20 +0.03
(+14.30%)
3,275 +3,259
(+20368.80%)
18,986 +6
0.00%
CSCO CSCO141018C00025000 OCT 14 25 Call 0.35 -0.03
(-8.00%)
3,227 -3,385
(-51.20%)
46,672 +1,862
(+4.20%)
MRVL MRVL141018C00014000 OCT 14 14 Call 0.41 +0.14
(+49.10%)
3,204 +3,204
0.00%
383 0
0.00%
KEY KEY150117C00007000 JAN 15 7 Call 6.68 -0.05
(-0.70%)
3,195 +3,195
0.00%
1,426 0
0.00%
X X141018C00042000 OCT 14 42 Call 0.81 -0.16
(-16.10%)
3,189 +3,127
(+5043.50%)
156 +29
(+22.80%)
PETM PETM140920P00067500 SEP 14 67.5 Put 0.40 -0.30
(-42.90%)
3,184 +1,658
(+108.70%)
6,800 +78
(+1.20%)
WSM WSM141018P00070000 OCT 14 70 Put 1.08 -0.03
(-2.30%)
3,181 +3,160
(+15047.60%)
160 -1
(-0.60%)
CONN CONN140920C00045000 SEP 14 45 Call 3.30 -0.25
(-7.00%)
3,123 +2,134
(+215.80%)
2,585 -199
(-7.10%)
ABBV ABBV150117C00057500 JAN 15 57.5 Call 2.05 +0.05
(+2.50%)
3,116 +3,106
(+31060.00%)
2,791 0
0.00%
GIS GIS140920P00052500 SEP 14 52.5 Put 0.47 -0.03
(-6.00%)
3,116 +3,081
(+8802.90%)
879 +32
(+3.80%)
DKS DKS141220C00045000 DEC 14 45 Call 2.42 -0.10
(-4.00%)
3,103 +3,098
(+61960.00%)
4,083 -2
0.00%
EXPR EXPR150117C00017500 JAN 15 17.5 Call 1.08 +0.45
(+72.00%)
3,095 +3,095
0.00%
3,531 0
0.00%
TSN TSN140920C00039000 SEP 14 39 Call 0.38 +0.15
(+66.70%)
3,027 +2,997
(+9990.00%)
1,944 +30
(+1.60%)
ABX ABX150417C00019000 APR 15 19 Call 1.27 -0.04
(-3.40%)
3,000 +2,952
(+6150.00%)
385 +48
(+14.20%)
NKE NKE141018C00065000 OCT 14 65 Call 14.78 -0.10
(-0.70%)
3,000 +3,000
0.00%
1,645 0
0.00%
AIG AIG141018P00052500 OCT 14 52.5 Put 0.29 -0.01
(-4.90%)
2,965 +2,934
(+9464.50%)
4,906 0
0.00%
AA AA141122C00017000 NOV 14 17 Call 0.73 +0.05
(+8.20%)
2,949 +2,894
(+5261.80%)
741 +33
(+4.70%)
DXJ DXJ141018P00050000 OCT 14 50 Put 1.08 +0.06
(+5.40%)
2,916 +2,280
(+358.50%)
1,178 +532
(+82.40%)
EFA EFA140920P00067000 SEP 14 67 Put 0.60 -0.05
(-7.00%)
2,887 +325
(+12.70%)
14,837 -48
(-0.30%)
GNW GNW140920P00014000 SEP 14 14 Put 0.32 -0.04
(-11.30%)
2,865 +1,577
(+122.40%)
14,023 -240
(-1.70%)
KING KING140920C00013000 SEP 14 13 Call 1.08 -0.13
(-10.40%)
2,839 +2,243
(+376.30%)
3,252 -470
(-12.60%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)