Fri, Sep 19, 2014, 7:56 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Sep 19, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
GE GE140920P00027000 SEP 14 27 Put 0.72 -0.07
(-8.90%)
5,214 +4,684
(+883.80%)
10,082 -340
(-3.30%)
CTRP CTRP141018C00065000 OCT 14 65 Call 1.25 -0.20
(-13.80%)
5,134 +5,035
(+5085.90%)
682 +75
(+12.40%)
X X141018P00040000 OCT 14 40 Put 0.37 +0.04
(+14.10%)
5,111 +4,783
(+1458.20%)
8,144 -12
(-0.10%)
SPWR SPWR141018C00036000 OCT 14 36 Call 1.83 -0.75
(-29.20%)
5,092 +5,033
(+8530.50%)
136 +51
(+60.00%)
SPLS SPLS141018C00011000 OCT 14 11 Call 2.03 -0.02
(-1.20%)
5,043 +5,002
(+12200.00%)
6,334 -1
0.00%
SCTY SCTY140920P00064000 SEP 14 64 Put 0.05 -0.13
(-74.30%)
5,031 +4,810
(+2176.50%)
461 +189
(+69.50%)
CLF CLF141122P00010000 NOV 14 10 Put 0.14 +0.01
(+7.70%)
5,012 +5,002
(+50020.00%)
66 +5
(+8.20%)
FSL FSL140920P00022000 SEP 14 22 Put 0.15 +0.05
(+50.00%)
5,000 +5,000
0.00%
5,049 0
0.00%
GLW GLW141018P00019000 OCT 14 19 Put 0.08 +0.02
(+33.30%)
4,905 +4,905
0.00%
731 0
0.00%
RKT RKT150117C00050000 JAN 15 50 Call 3.08 +0.17
(+6.00%)
4,892 +4,892
0.00%
221 0
0.00%
LEN LEN140920C00039000 SEP 14 39 Call 2.05 -0.37
(-15.10%)
4,885 +4,797
(+5451.10%)
6,570 -76
(-1.10%)
JPM JPM140920C00061000 SEP 14 61 Call 0.16 -0.27
(-62.10%)
4,862 -3,455
(-41.50%)
5,568 -2,780
(-33.30%)
XLE XLE141018P00094000 OCT 14 94 Put 1.67 -0.02
(-0.90%)
4,828 -909
(-15.80%)
15,983 -3,311
(-17.20%)
PEP PEP141018P00092500 OCT 14 92.5 Put 0.77 -0.25
(-24.10%)
4,765 +4,619
(+3163.70%)
4,767 +80
(+1.70%)
IPG IPG141018C00020000 OCT 14 20 Call 0.38 +0.18
(+87.50%)
4,700 +4,660
(+11650.00%)
2,157 +20
(+0.90%)
GOOG GOOG140920P00590000 SEP 14 590 Put 0.03 -2.05
(-98.80%)
4,600 +4,282
(+1346.50%)
382 +59
(+18.30%)
MGM MGM140920C00023000 SEP 14 23 Call 0.12 -0.35
(-74.50%)
4,600 +3,129
(+212.70%)
6,031 -611
(-9.20%)
BWP BWP140920C00019000 SEP 14 19 Call 0.20 +0.13
(+166.70%)
4,488 +4,270
(+1958.70%)
7,404 -174
(-2.30%)
WFC WFC140920C00052500 SEP 14 52.5 Call 0.90 +0.14
(+17.60%)
4,420 +2,462
(+125.70%)
8,760 -1,317
(-13.10%)
T T140920C00035000 SEP 14 35 Call 0.45 +0.23
(+109.30%)
4,359 +1,944
(+80.50%)
30,104 -1,186
(-3.80%)
MAT MAT150117C00038000 JAN 15 38 Call 0.32 +0.07
(+30.00%)
4,314 +4,314
0.00%
1,867 0
0.00%
DDD DDD140920P00050500 SEP 14 50.5 Put 1.53 +1.01
(+194.20%)
4,157 +3,887
(+1439.60%)
1,073 0
0.00%
HPQ HPQ141018P00036000 OCT 14 36 Put 0.57 +0.04
(+7.50%)
4,120 +3,469
(+532.90%)
5,843 +318
(+5.80%)
BPL BPL150220C00090000 FEB 15 90 Call 0.57 +0.30
(+109.10%)
4,115 +4,115
0.00%
54 0
0.00%
P P141018P00025000 OCT 14 25 Put 0.80 -0.07
(-8.60%)
4,107 +4,077
(+13590.00%)
3,114 +5
(+0.20%)
JBL JBL141018C00022000 OCT 14 22 Call 0.57 -0.13
(-17.90%)
4,060 +4,036
(+16816.70%)
822 +23
(+2.90%)
XLP XLP141018P00046000 OCT 14 46 Put 0.73 -0.10
(-12.70%)
4,033 -2,017
(-33.30%)
6,281 +6,023
(+2334.50%)
MDC MDC141018C00029000 OCT 14 29 Call 0.18 -0.13
(-41.70%)
4,026 +4,023
(+134100.00%)
20,363 -3
0.00%
GDP GDP141220C00020000 DEC 14 20 Call 1.43 -0.35
(-19.70%)
4,024 -3,987
(-49.80%)
4,785 +3,996
(+506.50%)
AZN AZN141018C00080000 OCT 14 80 Call 1.02 +0.05
(+5.10%)
4,020 +2,467
(+158.90%)
17,372 +1,016
(+6.20%)
GPRE GPRE150320P00030000 MAR 15 30 Put 1.65 +0.25
(+17.90%)
4,019 +3,967
(+7628.80%)
191 +42
(+28.20%)
KIM KIM141018C00022500 OCT 14 22.5 Call 0.28 +0.03
(+10.00%)
4,016 +4,009
(+57271.40%)
288 +2
(+0.70%)
GME GME141018P00047000 OCT 14 47 Put 4.05 +0.58
(+16.50%)
4,002 +4,002
0.00%
1,224 0
0.00%
GPOR GPOR150117C00077500 JAN 15 77.5 Call 0.55 +0.05
(+10.00%)
4,000 +4,000
0.00%
4,098 0
0.00%
LYV LYV141018C00025000 OCT 14 25 Call 0.55 +0.18
(+46.70%)
3,993 +3,993
0.00%
293 0
0.00%
CVX CVX140920C00125000 SEP 14 125 Call 0.03 -0.11
(-78.60%)
3,993 +3,187
(+395.40%)
7,109 -51
(-0.70%)
TIBX TIBX141122C00020000 NOV 14 20 Call 0.98 -0.78
(-44.30%)
3,892 +3,890
(+194500.00%)
6,155 +2
0.00%
CMCSA CMCSA141018C00057500 OCT 14 57.5 Call 0.42 -0.12
(-22.40%)
3,866 +3,493
(+936.50%)
15,823 -12
(-0.10%)
DOW DOW141018C00055000 OCT 14 55 Call 0.35 -0.04
(-9.20%)
3,842 +1,646
(+75.00%)
15,392 +350
(+2.30%)
CL CL141018P00065000 OCT 14 65 Put 0.80 -0.07
(-8.10%)
3,743 +3,084
(+468.00%)
1,085 +368
(+51.30%)
GNW GNW140920P00013500 SEP 14 13.5 Put 0.36 +0.14
(+63.60%)
3,740 +3,740
0.00%
3,885 0
0.00%
BX BX140920P00033000 SEP 14 33 Put 0.02 -0.07
(-82.40%)
3,720 +3,648
(+5066.70%)
3,892 +2
(+0.10%)
GILD GILD140920C00105000 SEP 14 105 Call 1.05 -0.30
(-22.20%)
3,719 +449
(+13.70%)
10,176 -90
(-0.90%)
V V140920C00217500 SEP 14 217.5 Call 0.01 -0.21
(-95.50%)
3,703 +3,065
(+480.40%)
1,788 -33
(-1.80%)
HAL HAL140920C00065500 SEP 14 65.5 Call 0.98 +0.07
(+7.10%)
3,675 +3,635
(+9087.50%)
3,762 +10
(+0.30%)
OCN OCN141018P00027500 OCT 14 27.5 Put 1.18 +0.38
(+46.90%)
3,658 +3,553
(+3383.80%)
7,503 +38
(+0.50%)
FAS FAS140920P00108000 SEP 14 108 Put 0.01 -0.19
(-97.40%)
3,651 +3,156
(+637.60%)
725 -60
(-7.60%)
BUD BUD141018C00120000 OCT 14 120 Call 0.85 +0.05
(+6.20%)
3,628 +3,611
(+21241.20%)
240 0
0.00%
SYK SYK141018C00085000 OCT 14 85 Call 0.80 -0.62
(-43.90%)
3,601 +3,601
0.00%
467 0
0.00%
XYL XYL141018C00040000 OCT 14 40 Call 0.28 +0.10
(+57.10%)
3,578 +3,578
0.00%
292 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)