Mon, Jul 28, 2014, 4:42 AM EDT - U.S. Markets open in 4 hrs 48 mins

Recent

% | $
Click the to save as a favorite.

Most Active Options

Last updated: Fri, Jul 25, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BIG BIG140816C00045000 AUG 14 45 Call 0.45 -0.23
(-33.30%)
1,600 +768
(+92.30%)
1,435 +818
(+132.60%)
QCOR QCOR140816P00050000 AUG 14 50 Put 0.23 +0.13
(+125.00%)
1,592 +1,572
(+7860.00%)
661 +20
(+3.10%)
BBY BBY140816C00031500 AUG 14 31.5 Call 0.68 -0.26
(-27.70%)
1,581 +1,437
(+997.90%)
1,839 -71
(-3.70%)
IBM IBM140920C00195000 SEP 14 195 Call 3.25 -0.55
(-14.50%)
1,573 +1,079
(+218.40%)
2,093 +187
(+9.80%)
YUM YUM140816C00075000 AUG 14 75 Call 0.69 +0.04
(+6.20%)
1,561 +1,254
(+408.50%)
1,043 +34
(+3.40%)
CYH CYH140920C00049000 SEP 14 49 Call 2.25 +0.70
(+45.20%)
1,560 +1,555
(+31100.00%)
5,677 0
0.00%
CNX CNX141018P00041000 OCT 14 41 Put 2.54 +0.39
(+18.20%)
1,557 +1,557
0.00%
964 0
0.00%
SWFT SWFT140816C00022500 AUG 14 22.5 Call 0.28 -3.13
(-91.90%)
1,553 +1,541
(+12841.70%)
423 -12
(-2.80%)
DIS DIS150117C00080000 JAN 15 80 Call 8.38 -0.43
(-4.80%)
1,542 +916
(+146.30%)
35,673 -163
(-0.50%)
GLNG GLNG140920P00045000 SEP 14 45 Put 0.57 -0.03
(-4.20%)
1,538 +1,537
(+153700.00%)
7,008 0
0.00%
TWC TWC150117C00150000 JAN 15 150 Call 6.40 -0.60
(-8.60%)
1,520 +1,508
(+12566.70%)
15,272 +12
(+0.10%)
YPF YPF140816P00030000 AUG 14 30 Put 0.75 +0.18
(+30.40%)
1,516 +1,442
(+1948.60%)
29,095 +42
(+0.10%)
MYL MYL141018C00052500 OCT 14 52.5 Call 2.37 -0.10
(-4.10%)
1,512 +1,512
0.00%
3,795 0
0.00%
SKX SKX141018C00050000 OCT 14 50 Call 4.40 +0.05
(+1.10%)
1,504 -2,127
(-58.60%)
3,666 -1,307
(-26.30%)
LYB LYB140920C00110000 SEP 14 110 Call 1.35 +0.80
(+145.50%)
1,502 +1,494
(+18675.00%)
287 +8
(+2.90%)
ITB ITB140816C00024000 AUG 14 24 Call 0.15 -0.07
(-33.30%)
1,502 -7,787
(-83.80%)
24,909 -5,077
(-16.90%)
HOT HOT150117C00081200 JAN 15 81.2 Call 3.08 -0.04
(-1.10%)
1,500 +1,451
(+2961.20%)
1,280 +34
(+2.70%)
ESRX ESRX140816P00065000 AUG 14 65 Put 1.31 +0.11
(+9.20%)
1,499 +1,433
(+2171.20%)
4,041 -2
0.00%
APC APC140816C00115000 AUG 14 115 Call 1.85 -0.48
(-20.50%)
1,486 +1,325
(+823.00%)
21,715 -53
(-0.20%)
TAP TAP140816C00072500 AUG 14 72.5 Call 1.45 -0.95
(-39.60%)
1,455 +1,353
(+1326.50%)
843 +5
(+0.60%)
TBT TBT150117C00063000 JAN 15 63 Call 1.74 -0.39
(-18.50%)
1,435 +1,425
(+14250.00%)
3,122 -10
(-0.30%)
SNDK SNDK141018P00095000 OCT 14 95 Put 6.40 +0.20
(+3.20%)
1,426 +1,408
(+7822.20%)
1,474 +4
(+0.30%)
TLT TLT140816P00114000 AUG 14 114 Put 0.61 -0.52
(-46.20%)
1,407 -85
(-5.70%)
4,041 -175
(-4.20%)
AIG AIG141122C00050000 NOV 14 50 Call 5.25 -0.72
(-12.10%)
1,378 +1,327
(+2602.00%)
2,369 +1
0.00%
BEAV BEAV141018C00090000 OCT 14 90 Call 3.70 -0.95
(-20.40%)
1,370 +1,279
(+1405.50%)
9,524 +313
(+3.40%)
CAT CAT160115P00105000 JAN 16 105 Put 11.83 +0.05
(+0.40%)
1,362 +1,356
(+22600.00%)
253 +4
(+1.60%)
AZN AZN141018C00085000 OCT 14 85 Call 1.23 +0.05
(+4.30%)
1,358 +1,358
0.00%
6,150 0
0.00%
CROX CROX140816P00017000 AUG 14 17 Put 0.88 -0.02
(-2.80%)
1,357 -1,226
(-47.50%)
2,195 +2,158
(+5832.40%)
OLED OLED140816P00030000 AUG 14 30 Put 1.98 +0.25
(+14.50%)
1,348 +1,345
(+44833.30%)
459 +2
(+0.40%)
EUO EUO140816C00018000 AUG 14 18 Call 0.08 +0.05
(+200.00%)
1,347 +1,228
(+1031.90%)
31,123 -85
(-0.30%)
SIMO SIMO140816C00022500 AUG 14 22.5 Call 1.05 -0.50
(-32.30%)
1,324 +1,285
(+3294.90%)
597 -21
(-3.40%)
INVN INVN141018P00025000 OCT 14 25 Put 3.20 +0.83
(+34.70%)
1,321 -770
(-36.80%)
2,045 +2,000
(+4444.40%)
NCR NCR140816C00034000 AUG 14 34 Call 0.57 -0.05
(-8.00%)
1,315 +1,257
(+2167.20%)
1,585 +53
(+3.50%)
NSR NSR140816P00028000 AUG 14 28 Put 0.50 -0.20
(-28.60%)
1,311 +1,311
0.00%
53 0
0.00%
SNI SNI140920C00085000 SEP 14 85 Call 3.55 0.00
0.00%
1,308 +263
(+25.20%)
6,111 -1,308
(-17.60%)
CRM CRM141018C00052500 OCT 14 52.5 Call 4.93 +0.52
(+11.90%)
1,307 -719
(-35.50%)
2,022 +1,985
(+5364.90%)
DANG DANG140920C00013000 SEP 14 13 Call 2.13 +0.38
(+21.40%)
1,304 +1,239
(+1906.20%)
1,463 +30
(+2.10%)
TRN TRN141018P00035000 OCT 14 35 Put 0.30 0.00
0.00%
1,303 +1,303
0.00%
2,698 0
0.00%
PEP PEP150117C00087500 JAN 15 87.5 Call 5.38 -0.22
(-4.00%)
1,300 +1,293
(+18471.40%)
6,467 -5
(-0.10%)
FMC FMC140816C00070000 AUG 14 70 Call 0.75 -0.07
(-9.10%)
1,300 +1,140
(+712.50%)
252 +160
(+173.90%)
MON MON140920C00120000 SEP 14 120 Call 1.34 -0.15
(-10.10%)
1,292 -3,156
(-71.00%)
4,989 +2,769
(+124.70%)
IP IP140816C00050500 AUG 14 50.5 Call 1.30 -0.38
(-22.60%)
1,268 -738
(-36.80%)
1,877 +1,848
(+6372.40%)
HZO HZO140816C00017500 AUG 14 17.5 Call 0.35 0.00
0.00%
1,254 +1,254
0.00%
1,264 0
0.00%
CLF CLF140816C00017500 AUG 14 17.5 Call 0.27 +0.13
(+96.30%)
1,253 +1,222
(+3941.90%)
78 -5
(-6.00%)
DLPH DLPH140816C00072500 AUG 14 72.5 Call 0.35 +0.10
(+40.00%)
1,239 +1,077
(+664.80%)
2,685 -5
(-0.20%)
BK BK150117C00035000 JAN 15 35 Call 4.95 -0.18
(-3.40%)
1,239 +1,234
(+24680.00%)
5,004 -5
(-0.10%)
NEM NEM140920C00027000 SEP 14 27 Call 0.36 +0.07
(+26.80%)
1,231 +524
(+74.10%)
7,012 -26
(-0.40%)
OCN OCN150117C00037500 JAN 15 37.5 Call 3.40 +0.15
(+4.60%)
1,231 +1,171
(+1951.70%)
4,498 +50
(+1.10%)
CX CX141018P00013000 OCT 14 13 Put 0.57 -0.01
(-2.60%)
1,206 +1,107
(+1118.20%)
2,292 -3
(-0.10%)
IDTI IDTI140816C00015000 AUG 14 15 Call 0.23 -0.12
(-35.70%)
1,205 +1,143
(+1843.50%)
819 +35
(+4.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)