Sat, Sep 20, 2014, 8:23 AM 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
VNET VNET141220P00016000 DEC 14 16 Put 1.63 -0.08
(-4.40%)
3,574 +3,478
(+3622.90%)
106 +95
(+863.60%)
INVN INVN141018P00025000 OCT 14 25 Put 2.35 +0.35
(+17.50%)
3,574 +2,846
(+390.90%)
5,136 +704
(+15.90%)
DRI DRI150117P00043000 JAN 15 43 Put 0.55 -0.10
(-15.40%)
3,565 +3,565
0.00%
4,299 0
0.00%
AA AA141018C00017000 OCT 14 17 Call 0.25 -0.01
(-3.80%)
3,533 +3,027
(+598.20%)
21,447 +164
(+0.80%)
PEIX PEIX150117C00017500 JAN 15 17.5 Call 1.50 -0.38
(-20.00%)
3,528 +3,034
(+614.20%)
7,999 +721
(+9.90%)
SRPT SRPT141018C00023000 OCT 14 23 Call 1.18 -0.45
(-27.70%)
3,469 +3,469
0.00%
55 0
0.00%
PRU PRU140920C00092500 SEP 14 92.5 Call 0.66 -0.03
(-4.30%)
3,430 -674
(-16.40%)
6,604 -1,286
(-16.30%)
RAX RAX140920C00032500 SEP 14 32.5 Call 0.05 -0.18
(-77.80%)
3,420 +3,379
(+8241.50%)
2,559 +1
0.00%
BBBY BBBY141122P00060000 NOV 14 60 Put 1.10 +0.04
(+4.30%)
3,412 +3,267
(+2253.10%)
2,876 -2
(-0.10%)
ABX ABX170120C00020000 JAN 17 20 Call 1.67 -0.19
(-10.00%)
3,411 +3,394
(+19964.70%)
185 +17
(+10.10%)
APC APC141018C00115000 OCT 14 115 Call 0.91 -0.16
(-14.60%)
3,347 +2,783
(+493.40%)
8,975 +158
(+1.80%)
EMR EMR140920C00065000 SEP 14 65 Call 0.08 0.00
0.00%
3,288 +3,045
(+1253.10%)
5,357 -101
(-1.90%)
SYMC SYMC141018C00025000 OCT 14 25 Call 0.26 -0.06
(-18.80%)
3,285 +3,088
(+1567.50%)
4,985 -118
(-2.30%)
RIO RIO141018P00050000 OCT 14 50 Put 0.78 +0.25
(+47.60%)
3,281 +3,273
(+40912.50%)
7,862 0
0.00%
LE LE141220P00035000 DEC 14 35 Put 0.98 -0.20
(-17.00%)
3,281 +3,271
(+32710.00%)
14,536 0
0.00%
DHI DHI141122C00023000 NOV 14 23 Call 0.73 -0.06
(-7.00%)
3,260 +667
(+25.70%)
27,013 +1,249
(+4.80%)
XRX XRX141018P00014000 OCT 14 14 Put 0.34 -0.08
(-18.10%)
3,255 +3,229
(+12419.20%)
6,175 0
0.00%
GPRO GPRO140920P00065000 SEP 14 65 Put 0.03 -0.58
(-95.80%)
3,219 +1,495
(+86.70%)
3,186 +103
(+3.30%)
SO SO141122C00045000 NOV 14 45 Call 0.33 +0.05
(+20.40%)
3,197 +3,126
(+4402.80%)
8,499 -57
(-0.70%)
IBM IBM141018C00195000 OCT 14 195 Call 2.97 -0.13
(-4.00%)
3,180 +2,699
(+561.10%)
8,669 +24
(+0.30%)
HD HD140920C00092500 SEP 14 92.5 Call 0.01 -0.16
(-93.90%)
3,173 +2,174
(+217.60%)
2,889 +73
(+2.60%)
FEYE FEYE140920C00034000 SEP 14 34 Call 0.03 -0.32
(-92.90%)
3,149 +1,798
(+133.10%)
4,039 +419
(+11.60%)
HFC HFC141220C00050000 DEC 14 50 Call 0.83 +0.02
(+3.10%)
3,134 +2,839
(+962.40%)
575 +196
(+51.70%)
AEO AEO150117C00013000 JAN 15 13 Call 1.95 +0.05
(+2.60%)
3,101 +3,086
(+20573.30%)
5,792 +13
(+0.20%)
ETFC ETFC140920C00023500 SEP 14 23.5 Call 0.22 -0.45
(-67.20%)
3,071 +3,011
(+5018.30%)
4,049 -2,242
(-35.60%)
AUXL AUXL150117C00035000 JAN 15 35 Call 0.68 0.00
0.00%
3,053 +3,053
0.00%
4,461 0
0.00%
KMI KMI150117C00055000 JAN 15 55 Call 0.07 +0.02
(+30.00%)
3,040 +1,694
(+125.90%)
21,498 +2,026
(+10.40%)
QCOM QCOM141018C00077500 OCT 14 77.5 Call 0.44 -0.24
(-35.60%)
3,034 +2,473
(+440.80%)
9,142 +115
(+1.30%)
AGO AGO141018P00023000 OCT 14 23 Put 0.56 +0.12
(+25.80%)
3,019 +2,972
(+6323.40%)
2,419 -17
(-0.70%)
TIVO TIVO150117P00015000 JAN 15 15 Put 1.98 +0.03
(+1.50%)
3,000 +3,000
0.00%
1,100 0
0.00%
FAZ FAZ141018P00014000 OCT 14 14 Put 0.07 0.00
(-7.10%)
3,000 +3,000
0.00%
1,765 0
0.00%
GNC GNC141018C00042500 OCT 14 42.5 Call 0.77 -0.45
(-36.70%)
2,984 +2,018
(+208.90%)
852 +438
(+105.80%)
CAT CAT141018C00105000 OCT 14 105 Call 0.80 -0.69
(-46.50%)
2,969 +2,769
(+1384.50%)
3,637 +95
(+2.70%)
OIH OIH140920P00051500 SEP 14 51.5 Put 0.03 -0.10
(-80.00%)
2,961 +2,291
(+341.90%)
9,950 -660
(-6.20%)
PG PG140920C00084000 SEP 14 84 Call 0.57 +0.24
(+72.70%)
2,956 +2,689
(+1007.10%)
3,640 -77
(-2.10%)
TEVA TEVA150117C00042500 JAN 15 42.5 Call 10.07 -0.13
(-1.20%)
2,946 +2,946
0.00%
30,876 0
0.00%
MRK MRK140920C00060000 SEP 14 60 Call 0.53 +0.13
(+30.90%)
2,922 +33
(+1.10%)
7,487 -1,603
(-17.60%)
SDS SDS141018C00024000 OCT 14 24 Call 0.45 -0.01
(-2.20%)
2,921 +1,929
(+194.50%)
14,820 +520
(+3.60%)
SHLD SHLD140920P00028000 SEP 14 28 Put 0.40 -0.23
(-36.50%)
2,871 +2,576
(+873.20%)
518 +30
(+6.10%)
MLM MLM150117C00130000 JAN 15 130 Call 5.40 -0.05
(-0.90%)
2,816 +2,816
0.00%
251 0
0.00%
TBT TBT140920C00059000 SEP 14 59 Call 0.01 -0.65
(-99.20%)
2,805 +2,164
(+337.60%)
8,656 +74
(+0.90%)
TRN TRN141018P00040000 OCT 14 40 Put 0.18 0.00
0.00%
2,784 +1,509
(+118.40%)
4,113 +373
(+10.00%)
PNC PNC140920C00085000 SEP 14 85 Call 2.87 -0.06
(-2.10%)
2,784 +2,705
(+3424.10%)
3,704 -27
(-0.70%)
CLR CLR140920P00070000 SEP 14 70 Put 1.48 +0.85
(+136.00%)
2,780 +1,793
(+181.70%)
2,199 -347
(-13.60%)
SU SU141018C00041000 OCT 14 41 Call 0.14 -0.15
(-50.90%)
2,760 +2,609
(+1727.80%)
1,323 +151
(+12.90%)
BK BK140920C00039500 SEP 14 39.5 Call 0.22 -0.56
(-72.30%)
2,747 +203
(+8.00%)
3,393 -1,660
(-32.90%)
VMC VMC141018C00062500 OCT 14 62.5 Call 1.60 -0.07
(-4.50%)
2,743 +2,743
0.00%
145 0
0.00%
BP BP140920C00046500 SEP 14 46.5 Call 0.01 -0.26
(-96.30%)
2,728 +1,965
(+257.50%)
4,506 +79
(+1.80%)
TWC TWC150117P00085000 JAN 15 85 Put 0.18 +0.02
(+16.70%)
2,723 +2,723
0.00%
9,099 0
0.00%
GS GS140920C00187500 SEP 14 187.5 Call 0.02 -0.93
(-97.90%)
2,706 +1,776
(+191.00%)
1,473 -40
(-2.60%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)