Sun, Sep 21, 2014, 10:24 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
ACAS ACAS150220C00016000 FEB 15 16 Call 0.45 -0.07
(-12.50%)
2,700 +2,447
(+967.20%)
3,522 +250
(+7.60%)
CAR CAR141018C00060000 OCT 14 60 Call 4.20 -0.55
(-11.60%)
2,692 +2,650
(+6309.50%)
2,591 -8
(-0.30%)
MO MO141018C00044000 OCT 14 44 Call 1.32 +0.21
(+18.90%)
2,680 +2,665
(+17766.70%)
5,784 +9
(+0.20%)
TNA TNA140920C00074000 SEP 14 74 Call 0.03 -0.88
(-97.20%)
2,673 +1,816
(+211.90%)
1,821 +86
(+5.00%)
JOE JOE141018P00019000 OCT 14 19 Put 0.35 +0.22
(+180.00%)
2,661 +2,661
0.00%
80 0
0.00%
KMP KMP140920C00085000 SEP 14 85 Call 7.03 -0.47
(-6.30%)
2,567 +2,470
(+2546.40%)
2,806 -2
(-0.10%)
CX CX140920C00013000 SEP 14 13 Call 0.26 -0.05
(-17.70%)
2,562 +2,533
(+8734.50%)
3,681 -13
(-0.40%)
FTK FTK141018C00027000 OCT 14 27 Call 0.65 -0.23
(-25.70%)
2,562 +2,562
0.00%
75 0
0.00%
POT POT141220C00036000 DEC 14 36 Call 0.91 +0.01
(+1.10%)
2,527 +2,482
(+5515.60%)
2,078 +45
(+2.20%)
ATLS ATLS150117C00060000 JAN 15 60 Call 0.20 -0.08
(-27.30%)
2,511 +2,511
0.00%
23,125 0
0.00%
EWY EWY160115P00060000 JAN 16 60 Put 4.45 0.00
0.00%
2,500 +2,500
0.00%
2,525 0
0.00%
MET MET140920C00055000 SEP 14 55 Call 0.98 +0.04
(+3.70%)
2,463 +1,563
(+173.70%)
10,908 -388
(-3.40%)
WMB WMB141122C00055000 NOV 14 55 Call 2.88 -0.04
(-1.20%)
2,427 +2,420
(+34571.40%)
2,264 0
0.00%
FXY FXY141220P00089000 DEC 14 89 Put 1.30 +0.05
(+4.00%)
2,410 +2,409
(+240900.00%)
71 -1
(-1.40%)
EQIX EQIX141220C00220000 DEC 14 220 Call 8.10 -0.40
(-4.70%)
2,385 +2,335
(+4670.00%)
3,480 +32
(+0.90%)
NUAN NUAN141018C00017000 OCT 14 17 Call 0.13 -0.03
(-16.70%)
2,375 +2,346
(+8089.70%)
4,722 +24
(+0.50%)
TGT TGT140920C00064000 SEP 14 64 Call 0.01 -0.21
(-97.70%)
2,371 +1,526
(+180.60%)
459 +314
(+216.60%)
WFM WFM140920C00039000 SEP 14 39 Call 0.18 -0.65
(-78.30%)
2,361 +1,824
(+339.70%)
6,284 -340
(-5.10%)
BKW BKW150117P00040000 JAN 15 40 Put 10.95 -0.05
(-0.50%)
2,339 +2,239
(+2239.00%)
24,584 +1
0.00%
UUP UUP140920C00022000 SEP 14 22 Call 0.54 +0.11
(+25.30%)
2,296 +2,185
(+1968.50%)
8,940 +70
(+0.80%)
MS MS140920C00035500 SEP 14 35.5 Call 0.25 -0.44
(-64.50%)
2,290 +897
(+64.40%)
3,174 -182
(-5.40%)
VIPS VIPS140920P00205000 SEP 14 205 Put 0.83 -0.87
(-51.50%)
2,269 +1,791
(+374.70%)
393 +202
(+105.80%)
PM PM140920C00085000 SEP 14 85 Call 0.54 +0.45
(+500.00%)
2,246 +848
(+60.70%)
5,909 +222
(+3.90%)
ARMH ARMH141018C00050000 OCT 14 50 Call 0.40 -0.05
(-11.10%)
2,229 +2,170
(+3678.00%)
2,130 +11
(+0.50%)
ACN ACN141018C00080000 OCT 14 80 Call 1.60 -0.22
(-12.30%)
2,218 +1,554
(+234.00%)
2,179 +616
(+39.40%)
NKTR NKTR140920C00013000 SEP 14 13 Call 0.05 -0.38
(-88.20%)
2,212 +2,087
(+1669.60%)
3,857 -49
(-1.30%)
ASML ASML141018P00097500 OCT 14 97.5 Put 1.95 +0.22
(+13.00%)
2,204 +2,201
(+73366.70%)
2,073 +3
(+0.10%)
CMCSK CMCSK140920C00055000 SEP 14 55 Call 1.60 -0.07
(-4.50%)
2,184 +2,155
(+7431.00%)
2,350 -4
(-0.20%)
EMC EMC141018C00030000 OCT 14 30 Call 0.38 -0.10
(-20.80%)
2,179 +1,738
(+394.10%)
24,239 +30
(+0.10%)
ADBE ADBE141018C00075000 OCT 14 75 Call 0.11 -0.05
(-34.40%)
2,178 +1,666
(+325.40%)
8,402 -133
(-1.60%)
KEY KEY141018P00014000 OCT 14 14 Put 0.36 +0.07
(+24.60%)
2,165 +2,054
(+1850.50%)
251 +102
(+68.50%)
BMY BMY150117C00055000 JAN 15 55 Call 1.16 +0.10
(+8.90%)
2,164 +1,832
(+551.80%)
22,273 +177
(+0.80%)
BHP BHP141018P00060000 OCT 14 60 Put 0.53 +0.13
(+31.30%)
2,159 +2,115
(+4806.80%)
36,907 -6
0.00%
SSYS SSYS140920C00125000 SEP 14 125 Call 1.00 -3.20
(-76.20%)
2,154 +2,064
(+2293.30%)
841 -28
(-3.20%)
AVGO AVGO141018P00087500 OCT 14 87.5 Put 1.65 -0.05
(-2.90%)
2,137 +2,102
(+6005.70%)
126 +19
(+17.80%)
URBN URBN141018C00038000 OCT 14 38 Call 1.02 -0.20
(-16.30%)
2,136 +2,135
(+213500.00%)
102 +1
(+1.00%)
ITUB ITUB141220C00017000 DEC 14 17 Call 0.63 -0.13
(-16.70%)
2,125 +2,125
0.00%
1,319 0
0.00%
FFIV FFIV141018C00145000 OCT 14 145 Call 0.28 +0.05
(+22.20%)
2,113 +2,113
0.00%
181 0
0.00%
NWPX NWPX140920C00020000 SEP 14 20 Call 15.45 -0.25
(-1.60%)
2,103 +2,103
0.00%
2,113 0
0.00%
MCHP MCHP140920C00048000 SEP 14 48 Call 0.70 -0.45
(-39.10%)
2,099 +1,975
(+1592.70%)
3,194 -64
(-2.00%)
AVT AVT141018C00045000 OCT 14 45 Call 0.45 -0.18
(-28.00%)
2,094 +2,094
0.00%
128 0
0.00%
MRO MRO141018P00040000 OCT 14 40 Put 1.27 +0.03
(+2.40%)
2,088 +751
(+56.20%)
5,630 +967
(+20.70%)
RSX RSX140920P00023500 SEP 14 23.5 Put 0.03 -0.05
(-66.70%)
2,082 +1,509
(+263.40%)
2,041 +531
(+35.20%)
MDT MDT141018C00067500 OCT 14 67.5 Call 0.63 0.00
0.00%
2,078 +1,680
(+422.10%)
5,352 +396
(+8.00%)
WAG WAG140920P00064000 SEP 14 64 Put 1.17 +0.23
(+23.90%)
2,070 +1,990
(+2487.50%)
2,203 -1
0.00%
TMUS TMUS141018C00032000 OCT 14 32 Call 0.47 +0.07
(+17.50%)
2,056 +2,052
(+51300.00%)
4,742 0
0.00%
SLCA SLCA141220P00070000 DEC 14 70 Put 6.05 +0.70
(+13.10%)
2,049 +1,996
(+3766.00%)
205 +37
(+22.00%)
CELG CELG141018C00100000 OCT 14 100 Call 0.51 +0.01
(+2.00%)
2,048 +2,048
0.00%
4,020 0
0.00%
ABBV ABBV141018C00062500 OCT 14 62.5 Call 0.25 -0.05
(-16.70%)
2,043 +1,778
(+670.90%)
515 +244
(+90.00%)
AAP AAP141018P00130000 OCT 14 130 Put 1.92 +0.50
(+35.10%)
2,030 +2,030
0.00%
181 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)