Tue, Sep 2, 2014, 6:18 AM EDT - U.S. Markets open in 3 hrs 12 mins

Recent

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

Most Active Options

Last updated: Fri, Aug 29, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
EXPE EXPE141122C00087500 NOV 14 87.5 Call 4.20 -0.35
(-7.70%)
1,070 -543
(-33.70%)
3,566 +1,489
(+71.70%)
XOP XOP140920C00080000 SEP 14 80 Call 0.92 +0.34
(+57.30%)
1,068 +1,058
(+10580.00%)
6,807 0
0.00%
IRBT IRBT140920P00032000 SEP 14 32 Put 1.13 +0.25
(+28.60%)
1,062 +788
(+287.60%)
1,645 +189
(+13.00%)
GRUB GRUB140920C00035000 SEP 14 35 Call 4.05 -0.35
(-8.00%)
1,061 +1,061
0.00%
1,077 0
0.00%
RH RH140920C00090000 SEP 14 90 Call 2.13 -0.20
(-8.60%)
1,059 +938
(+775.20%)
710 -47
(-6.20%)
ACAS ACAS150117C00015000 JAN 15 15 Call 1.15 -0.01
(-0.90%)
1,050 +984
(+1490.90%)
11,043 0
0.00%
NEE NEE140920C00105000 SEP 14 105 Call 0.05 -0.03
(-33.30%)
1,044 +928
(+800.00%)
6,636 -54
(-0.80%)
X X141018P00035000 OCT 14 35 Put 0.68 -0.24
(-25.70%)
1,041 +16
(+1.60%)
9,850 +1,008
(+11.40%)
BBT BBT140920C00037000 SEP 14 37 Call 0.64 +0.07
(+13.40%)
1,028 +1,017
(+9245.50%)
1,470 +7
(+0.50%)
GTAT GTAT160115C00020000 JAN 16 20 Call 4.70 +0.10
(+2.20%)
1,027 +30
(+3.00%)
8,295 -365
(-4.20%)
CL CL140920C00067500 SEP 14 67.5 Call 0.08 +0.01
(+14.30%)
1,026 +944
(+1151.20%)
2,048 -82
(-3.80%)
TXN TXN141018P00048000 OCT 14 48 Put 1.01 -0.07
(-6.90%)
1,021 +962
(+1630.50%)
1,562 -17
(-1.10%)
AFSI AFSI141018P00035000 OCT 14 35 Put 0.65 +0.13
(+23.80%)
1,020 +919
(+909.90%)
6,294 +101
(+1.60%)
CZR CZR141220C00015000 DEC 14 15 Call 1.15 +0.05
(+4.50%)
1,016 +1,016
0.00%
7,565 -6
(-0.10%)
XLU XLU140920C00042000 SEP 14 42 Call 1.36 +0.23
(+20.40%)
1,014 +386
(+61.50%)
10,645 -176
(-1.60%)
BBY BBY140920C00031000 SEP 14 31 Call 1.32 -0.30
(-18.60%)
1,013 +138
(+15.80%)
4,577 -283
(-5.80%)
SIMO SIMO150320C00030000 MAR 15 30 Call 2.00 +0.27
(+15.90%)
1,005 +955
(+1910.00%)
828 +50
(+6.40%)
CNX CNX141018P00040000 OCT 14 40 Put 1.33 -0.31
(-19.10%)
1,002 +1,002
0.00%
5,162 0
0.00%
UNG UNG150417P00017000 APR 15 17 Put 0.35 -0.06
(-14.60%)
1,002 +2
(+0.20%)
1,000 +1,000
0.00%
URBN URBN140920C00037000 SEP 14 37 Call 2.93 -0.15
(-4.90%)
1,002 +997
(+19940.00%)
7,491 -1
0.00%
BRCM BRCM150117P00036000 JAN 15 36 Put 0.99 -0.06
(-5.70%)
1,001 +997
(+24925.00%)
1,914 +4
(+0.20%)
SWK SWK150117P00077500 JAN 15 77.5 Put 1.08 -0.07
(-6.50%)
1,000 +997
(+33233.30%)
2,413 0
0.00%
WAC WAC160115P00015000 JAN 16 15 Put 1.25 +0.05
(+4.20%)
1,000 +1,000
0.00%
4,228 0
0.00%
EBIX EBIX150320P00011000 MAR 15 11 Put 0.95 -0.05
(-5.00%)
1,000 +385
(+62.60%)
1,139 +249
(+28.00%)
CCI CCI150117P00070000 JAN 15 70 Put 1.13 -0.07
(-6.20%)
1,000 -3
(-0.30%)
1,626 +1,003
(+161.00%)
KMR KMR141018C00100000 OCT 14 100 Call 1.55 -0.15
(-8.80%)
1,000 +1,000
0.00%
1,000 0
0.00%
CBST CBST141018P00065000 OCT 14 65 Put 2.28 +0.05
(+2.20%)
994 +879
(+764.30%)
1,116 +115
(+11.50%)
AGO AGO150117P00020000 JAN 15 20 Put 0.44 -0.05
(-11.10%)
993 +993
0.00%
11,771 0
0.00%
XONE XONE140920C00030000 SEP 14 30 Call 1.30 -0.25
(-16.10%)
980 +516
(+111.20%)
2,969 +61
(+2.10%)
SLW SLW140920C00025000 SEP 14 25 Call 0.58 +0.07
(+13.70%)
971 +391
(+67.40%)
8,151 -99
(-1.20%)
TASR TASR140920C00015000 SEP 14 15 Call 0.98 -0.08
(-7.10%)
970 +851
(+715.10%)
2,608 +31
(+1.20%)
RGLD RGLD150117C00080000 JAN 15 80 Call 4.15 +0.30
(+7.80%)
950 +948
(+47400.00%)
1,809 0
0.00%
CPB CPB140920C00046000 SEP 14 46 Call 0.38 -0.13
(-25.00%)
949 +907
(+2159.50%)
928 +26
(+2.90%)
ST ST140920C00045000 SEP 14 45 Call 4.25 -0.10
(-2.30%)
945 -55
(-5.50%)
1,687 -1,000
(-37.20%)
UVXY UVXY140920C00023000 SEP 14 23 Call 3.08 +0.08
(+2.80%)
944 +729
(+339.10%)
887 +72
(+8.80%)
COO COO140920C00175000 SEP 14 175 Call 1.30 +0.22
(+20.90%)
943 +943
0.00%
57 0
0.00%
COTY COTY141018P00017500 OCT 14 17.5 Put 0.80 +0.13
(+18.50%)
940 +848
(+921.70%)
90 +40
(+80.00%)
BMY BMY141018C00052500 OCT 14 52.5 Call 0.42 +0.01
(+2.40%)
939 +600
(+177.00%)
2,019 +252
(+14.30%)
HCLP HCLP140920C00065000 SEP 14 65 Call 5.10 +2.10
(+70.00%)
938 +108
(+13.00%)
2,416 +18
(+0.80%)
KR KR140920C00048000 SEP 14 48 Call 3.20 0.00
0.00%
918 +918
0.00%
1,793 0
0.00%
LULU LULU140920P00040000 SEP 14 40 Put 1.88 +0.27
(+17.10%)
908 -1,356
(-59.90%)
6,484 +1,632
(+33.60%)
MDLZ MDLZ140920P00035000 SEP 14 35 Put 0.09 +0.01
(+5.90%)
901 +901
0.00%
3,174 0
0.00%
SWN SWN140920C00043000 SEP 14 43 Call 0.17 +0.06
(+61.90%)
883 +861
(+3913.60%)
2,782 -22
(-0.80%)
RRD RRD140920P00017000 SEP 14 17 Put 0.15 -0.05
(-25.00%)
875 +845
(+2816.70%)
465 +5
(+1.10%)
AIG AIG141018C00060000 OCT 14 60 Call 0.11 +0.02
(+22.20%)
872 +868
(+21700.00%)
1,367 +1
(+0.10%)
CYBX CYBX141018C00060000 OCT 14 60 Call 2.80 +0.52
(+23.10%)
867 -2,511
(-74.30%)
3,123 +2,692
(+624.60%)
DB DB150117C00055000 JAN 15 55 Call 0.05 -0.02
(-33.30%)
865 +865
0.00%
3,204 0
0.00%
MAT MAT150117P00035000 JAN 15 35 Put 2.00 +0.10
(+5.30%)
862 +819
(+1904.70%)
1,288 +13
(+1.00%)
BIG BIG140920C00047500 SEP 14 47.5 Call 0.45 -1.77
(-79.80%)
860 +424
(+97.20%)
2,046 +211
(+11.50%)
WFT WFT141018C00026000 OCT 14 26 Call 0.40 +0.01
(+2.60%)
858 +280
(+48.40%)
8,467 +352
(+4.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)