Fri, Aug 29, 2014, 4:42 AM EDT - U.S. Markets open in 4 hrs 48 mins

Recent

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

Most Active Options

Last updated: Thu, Aug 28, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BBT BBT160115C00047000 JAN 16 47 Call 0.45 +0.04
(+11.00%)
1,510 +1,497
(+11515.40%)
580 +1
(+0.20%)
CBS CBS140920C00062500 SEP 14 62.5 Call 0.33 -0.20
(-38.10%)
1,504 +1,493
(+13572.70%)
30,750 -3
0.00%
LVS LVS141220C00082500 DEC 14 82.5 Call 0.19 +0.02
(+8.80%)
1,502 +1,501
(+150100.00%)
2,872 0
0.00%
XLY XLY140920P00064000 SEP 14 64 Put 0.13 +0.02
(+13.00%)
1,500 +1,500
0.00%
4,101 0
0.00%
MSI MSI150117P00050000 JAN 15 50 Put 0.41 +0.05
(+12.50%)
1,500 +1,500
0.00%
539 0
0.00%
SLCA SLCA140920P00045000 SEP 14 45 Put 0.05 -0.03
(-33.30%)
1,490 +1,467
(+6378.30%)
6,679 0
0.00%
CRM CRM141018P00050000 OCT 14 50 Put 0.23 +0.06
(+35.30%)
1,486 +1,421
(+2186.20%)
1,923 -14
(-0.70%)
WYNN WYNN140920C00202500 SEP 14 202.5 Call 2.38 +0.34
(+17.00%)
1,479 +773
(+109.50%)
728 +624
(+600.00%)
CPHD CPHD140920C00040000 SEP 14 40 Call 1.23 +0.30
(+32.40%)
1,470 +1,460
(+14600.00%)
185 +7
(+3.90%)
TIF TIF150117C00105000 JAN 15 105 Call 3.83 +0.20
(+5.50%)
1,465 +1,402
(+2225.40%)
557 +9
(+1.60%)
WMT WMT141122C00080000 NOV 14 80 Call 0.32 -0.03
(-8.50%)
1,461 +1,408
(+2656.60%)
2,470 +20
(+0.80%)
MA MA140920P00076000 SEP 14 76 Put 1.15 +0.23
(+25.10%)
1,416 +1,397
(+7352.60%)
333 +17
(+5.40%)
COP COP140920C00085000 SEP 14 85 Call 0.09 -0.02
(-22.70%)
1,412 +1,328
(+1581.00%)
14,582 -72
(-0.50%)
GTAT GTAT140920C00018000 SEP 14 18 Call 1.10 -0.45
(-29.00%)
1,390 +1,123
(+420.60%)
9,503 +32
(+0.30%)
PETM PETM141018C00067500 OCT 14 67.5 Call 5.10 +0.05
(+1.00%)
1,388 +1,388
0.00%
555 0
0.00%
MS MS141018C00035000 OCT 14 35 Call 0.61 -0.05
(-6.90%)
1,366 +959
(+235.60%)
4,015 +45
(+1.10%)
SDRL SDRL160115P00025000 JAN 16 25 Put 1.40 -0.02
(-1.80%)
1,352 +1,237
(+1075.70%)
4,080 +6
(+0.10%)
USO USO140920P00035000 SEP 14 35 Put 0.36 -0.14
(-28.00%)
1,335 +852
(+176.40%)
8,184 +140
(+1.70%)
HLF HLF140920P00045000 SEP 14 45 Put 0.77 -0.05
(-6.10%)
1,330 -274
(-17.10%)
3,319 +527
(+18.90%)
CSTM CSTM140920P00028000 SEP 14 28 Put 0.28 -0.80
(-74.40%)
1,329 +861
(+184.00%)
2,235 +406
(+22.20%)
BX BX140920C00034000 SEP 14 34 Call 0.40 +0.09
(+29.50%)
1,326 +1,071
(+420.00%)
9,225 -744
(-7.50%)
GPRE GPRE140920P00035000 SEP 14 35 Put 0.13 -0.08
(-37.50%)
1,259 +1,259
0.00%
1,829 0
0.00%
DIA DIA140920P00168000 SEP 14 168 Put 0.79 +0.05
(+6.10%)
1,244 +819
(+192.70%)
4,200 +15
(+0.40%)
AFL AFL140920P00060000 SEP 14 60 Put 0.32 +0.03
(+12.30%)
1,243 +1,019
(+454.90%)
2,329 +94
(+4.20%)
GME GME141018P00040000 OCT 14 40 Put 1.07 -0.10
(-8.60%)
1,241 +1,207
(+3550.00%)
7,773 +9
(+0.10%)
WFM WFM141018C00040000 OCT 14 40 Call 1.02 -0.31
(-23.70%)
1,235 -1,202
(-49.30%)
2,325 +1,930
(+488.60%)
CTSH CTSH140920C00047500 SEP 14 47.5 Call 0.13 -0.18
(-58.30%)
1,223 +1,003
(+455.90%)
4,377 +32
(+0.70%)
DLTR DLTR140920C00055000 SEP 14 55 Call 0.53 +0.08
(+16.70%)
1,218 +1,068
(+712.00%)
4,865 -112
(-2.30%)
UNG UNG150117P00017000 JAN 15 17 Put 0.17 -0.05
(-23.30%)
1,215 +1,208
(+17257.10%)
33,478 +7
0.00%
IGT IGT150117P00017000 JAN 15 17 Put 1.02 +0.05
(+5.10%)
1,200 +400
(+50.00%)
4,022 +793
(+24.60%)
TASR TASR150117C00018000 JAN 15 18 Call 1.00 -0.10
(-9.10%)
1,190 +1,190
0.00%
132 0
0.00%
CHK CHK141122C00030000 NOV 14 30 Call 0.40 +0.09
(+27.00%)
1,184 +1,179
(+23580.00%)
75 +5
(+7.10%)
DPS DPS141018C00065000 OCT 14 65 Call 0.60 +0.20
(+50.00%)
1,177 -450
(-27.70%)
1,565 +1,547
(+8594.40%)
AIG AIG140920C00055000 SEP 14 55 Call 1.09 -0.32
(-22.70%)
1,171 +1,049
(+859.80%)
14,921 -29
(-0.20%)
PFE PFE160115C00035000 JAN 16 35 Call 0.57 +0.01
(+1.80%)
1,170 +1,044
(+828.60%)
9,170 +57
(+0.60%)
X X141018P00038000 OCT 14 38 Put 2.13 +0.67
(+45.40%)
1,168 +1,134
(+3335.30%)
1,126 +7
(+0.60%)
CAKE CAKE141018P00044000 OCT 14 44 Put 0.73 -0.10
(-12.10%)
1,155 +1,155
0.00%
189 0
0.00%
SNY SNY140920C00055000 SEP 14 55 Call 0.48 -0.35
(-42.40%)
1,147 +900
(+364.40%)
3,800 +169
(+4.70%)
EXPR EXPR141018P00015000 OCT 14 15 Put 0.25 -0.13
(-33.30%)
1,140 +795
(+230.40%)
4,700 +315
(+7.20%)
VZ VZ150117C00050000 JAN 15 50 Call 1.19 -0.02
(-1.70%)
1,137 -2,524
(-68.90%)
38,482 +2,819
(+7.90%)
TGT TGT150417P00055000 APR 15 55 Put 1.59 +0.06
(+4.30%)
1,136 +1,111
(+4444.00%)
223 +25
(+12.60%)
DIS DIS150117C00080000 JAN 15 80 Call 11.20 -0.07
(-0.70%)
1,133 +1,107
(+4257.70%)
35,009 -25
(-0.10%)
COV COV141018P00082500 OCT 14 82.5 Put 2.35 +0.20
(+9.30%)
1,120 +1,120
0.00%
2,219 0
0.00%
ADHD ADHD141018C00022500 OCT 14 22.5 Call 5.55 -0.10
(-1.80%)
1,115 +1,061
(+1964.80%)
287 +53
(+22.60%)
FDO FDO141018C00080000 OCT 14 80 Call 1.05 -0.15
(-12.50%)
1,106 +1,084
(+4927.30%)
6,239 -5
(-0.10%)
APC APC150220P00110000 FEB 15 110 Put 9.00 +0.35
(+4.00%)
1,100 +1,100
0.00%
504 0
0.00%
BMY BMY140920C00051000 SEP 14 51 Call 0.48 +0.08
(+21.50%)
1,099 +1,044
(+1898.20%)
1,594 -17
(-1.10%)
MYGN MYGN141122P00040000 NOV 14 40 Put 5.80 +0.05
(+0.90%)
1,095 +1,095
0.00%
455 0
0.00%
XOP XOP150117P00065000 JAN 15 65 Put 0.90 +0.02
(+1.70%)
1,095 +1,094
(+109400.00%)
7,057 +1
0.00%
FSLR FSLR140920C00072000 SEP 14 72 Call 1.15 -0.29
(-20.10%)
1,090 +1,045
(+2322.20%)
5,252 -5
(-0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)