Thu, Aug 21, 2014, 2:07 PM EDT - U.S. Markets close in 1 hr 53 mins

Recent

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

Most Active Options

Last updated: Wed, Aug 20, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
PVA PVA141220P00011000 DEC 14 11 Put 0.57 0.00
0.00%
1,411 +1,411
0.00%
1,048 0
0.00%
TJX TJX140920C00057500 SEP 14 57.5 Call 2.42 +0.57
(+31.10%)
1,410 -6,046
(-81.10%)
7,229 +4,352
(+151.30%)
DD DD140920C00067500 SEP 14 67.5 Call 0.44 -0.01
(-2.20%)
1,397 +854
(+157.30%)
17,869 -288
(-1.60%)
VLO VLO140920C00057500 SEP 14 57.5 Call 0.45 -0.08
(-15.20%)
1,383 +1,115
(+416.00%)
12,335 -56
(-0.50%)
SYY SYY141122C00039000 NOV 14 39 Call 0.50 -0.03
(-4.80%)
1,363 +1,330
(+4030.30%)
4,826 +22
(+0.50%)
KNDI KNDI140920C00020000 SEP 14 20 Call 2.17 +0.27
(+14.50%)
1,363 -6,262
(-82.10%)
10,003 +5,050
(+102.00%)
SDRL SDRL140920C00038000 SEP 14 38 Call 0.55 0.00
0.00%
1,352 +1,138
(+531.80%)
3,396 +176
(+5.50%)
DXJ DXJ140920C00051000 SEP 14 51 Call 0.46 +0.04
(+9.50%)
1,350 +1,243
(+1161.70%)
10,783 +107
(+1.00%)
SMTC SMTC140920C00025000 SEP 14 25 Call 0.68 +0.28
(+68.80%)
1,349 +1,337
(+11141.70%)
734 +7
(+1.00%)
TRP TRP141122C00055000 NOV 14 55 Call 0.60 +0.10
(+20.00%)
1,328 +1,233
(+1297.90%)
5,535 -13
(-0.20%)
GS GS140920C00175000 SEP 14 175 Call 2.21 +0.09
(+4.50%)
1,326 +819
(+161.50%)
2,284 +190
(+9.10%)
FAS FAS150117P00095000 JAN 15 95 Put 6.65 -0.10
(-1.50%)
1,315 +512
(+63.80%)
1,438 +678
(+89.20%)
AEM AEM150117C00047500 JAN 15 47.5 Call 0.87 -0.09
(-9.90%)
1,311 +1,311
0.00%
8,134 0
0.00%
TASR TASR150320C00020000 MAR 15 20 Call 0.90 -0.20
(-18.20%)
1,308 +306
(+30.50%)
1,002 +1,002
0.00%
CLF CLF150117P00018000 JAN 15 18 Put 2.88 -0.17
(-5.40%)
1,302 +1,195
(+1116.80%)
28,662 +107
(+0.40%)
SLCA SLCA140920C00060000 SEP 14 60 Call 4.50 +0.90
(+25.00%)
1,289 +781
(+153.70%)
1,452 -48
(-3.20%)
VZ VZ141018P00048000 OCT 14 48 Put 0.88 -0.06
(-6.40%)
1,283 +640
(+99.50%)
3,824 +229
(+6.40%)
WFC WFC140920C00051000 SEP 14 51 Call 0.61 +0.01
(+1.70%)
1,276 +1,031
(+420.80%)
1,094 +55
(+5.30%)
RDEN RDEN140920P00015000 SEP 14 15 Put 0.28 -0.60
(-68.60%)
1,273 +361
(+39.60%)
881 +714
(+427.50%)
AMAT AMAT150117C00020000 JAN 15 20 Call 2.79 -0.15
(-4.90%)
1,263 +1,182
(+1459.30%)
68,283 +42
(+0.10%)
SINA SINA140920C00050000 SEP 14 50 Call 1.49 -0.31
(-17.30%)
1,256 -844
(-40.20%)
8,416 -363
(-4.10%)
BZH BZH141122P00020000 NOV 14 20 Put 2.20 -0.25
(-10.20%)
1,256 +1,256
0.00%
4,935 0
0.00%
HAIN HAIN140920C00095000 SEP 14 95 Call 3.30 +2.45
(+288.20%)
1,254 +649
(+107.30%)
780 +429
(+122.20%)
MRVL MRVL140920C00013500 SEP 14 13.5 Call 0.52 +0.04
(+7.30%)
1,252 +649
(+107.60%)
614 +600
(+4285.70%)
SNA SNA140920C00105000 SEP 14 105 Call 21.25 +0.75
(+3.70%)
1,250 +1,250
0.00%
512 0
0.00%
RSX RSX140920C00026000 SEP 14 26 Call 0.40 -0.03
(-5.90%)
1,240 -3,321
(-72.80%)
5,830 +4,488
(+334.40%)
PAA PAA141122C00062500 NOV 14 62.5 Call 0.43 +0.10
(+30.80%)
1,236 +1,236
0.00%
1,185 0
0.00%
FMC FMC150117C00070000 JAN 15 70 Call 2.30 +0.27
(+13.60%)
1,218 +1,218
0.00%
274 0
0.00%
TEVA TEVA141220C00057500 DEC 14 57.5 Call 1.05 +0.02
(+2.50%)
1,217 +1,212
(+24240.00%)
1,271 +5
(+0.40%)
LNCO LNCO141122C00030000 NOV 14 30 Call 1.30 +0.10
(+8.30%)
1,215 +1,215
0.00%
4,527 0
0.00%
GOGO GOGO150220C00016000 FEB 15 16 Call 3.00 +0.20
(+7.10%)
1,210 +960
(+384.00%)
402 +250
(+164.50%)
AMBA AMBA150117P00018000 JAN 15 18 Put 0.38 -0.05
(-11.80%)
1,202 +1,202
0.00%
5,062 0
0.00%
MON MON141018C00120000 OCT 14 120 Call 3.43 +0.52
(+18.10%)
1,200 -959
(-44.40%)
4,932 +624
(+14.50%)
GPRO GPRO140920P00038000 SEP 14 38 Put 1.02 -0.23
(-18.00%)
1,193 +989
(+484.80%)
1,200 +135
(+12.70%)
ABB ABB140920C00022000 SEP 14 22 Call 0.80 -0.07
(-8.60%)
1,182 +1,182
0.00%
65 0
0.00%
MS MS141018P00028000 OCT 14 28 Put 0.10 +0.01
(+5.30%)
1,176 +810
(+221.30%)
6,918 +194
(+2.90%)
ULTA ULTA140920P00085000 SEP 14 85 Put 0.68 -0.22
(-25.00%)
1,174 +1,074
(+1074.00%)
8,877 +65
(+0.70%)
MO MO140920C00043000 SEP 14 43 Call 0.26 -0.10
(-28.20%)
1,151 +494
(+75.20%)
57,079 +315
(+0.60%)
SOHU SOHU140920C00060000 SEP 14 60 Call 3.40 +0.10
(+3.00%)
1,150 -2,047
(-64.00%)
4,812 +3,117
(+183.90%)
PG PG150117C00085000 JAN 15 85 Call 1.37 +0.01
(+0.70%)
1,142 +55
(+5.10%)
65,681 +55
(+0.10%)
LXK LXK141018C00047000 OCT 14 47 Call 4.10 -0.25
(-5.70%)
1,141 +1,126
(+7506.70%)
1,953 +15
(+0.80%)
GDX GDX140920C00027000 SEP 14 27 Call 0.52 -0.03
(-4.60%)
1,139 +139
(+13.90%)
22,656 +169
(+0.80%)
XLNX XLNX141220C00042000 DEC 14 42 Call 2.28 +0.04
(+2.00%)
1,136 +632
(+125.40%)
2,519 -161
(-6.00%)
GLNG GLNG140920C00065000 SEP 14 65 Call 3.65 +0.25
(+7.40%)
1,117 +989
(+772.70%)
3,447 0
0.00%
F F140920P00018000 SEP 14 18 Put 0.72 0.00
0.00%
1,116 -2,226
(-66.60%)
7,820 -2,795
(-26.30%)
BMY BMY140920P00047000 SEP 14 47 Put 0.14 +0.02
(+16.70%)
1,110 +1,110
0.00%
3,719 0
0.00%
SLB SLB141122C00115000 NOV 14 115 Call 1.94 +0.13
(+7.50%)
1,109 +888
(+401.80%)
8,113 +154
(+1.90%)
TLT TLT140920P00114000 SEP 14 114 Put 0.84 +0.04
(+5.70%)
1,100 +625
(+131.60%)
7,108 +19
(+0.30%)
DB DB160115C00038000 JAN 16 38 Call 2.23 -0.27
(-11.00%)
1,100 +1,100
0.00%
1,332 0
0.00%
SNE SNE150117C00020000 JAN 15 20 Call 0.75 +0.05
(+7.10%)
1,089 +869
(+395.00%)
19,552 +15
(+0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)