Sat, Sep 20, 2014, 2:12 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Sep 19, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
HLF HLF150117P00040000 JAN 15 40 Put 4.35 +0.20
(+4.80%)
40,041 +40,030
(+363909.10%)
14,898 +5
0.00%
VXX VXX150117C00030000 JAN 15 30 Call 2.76 +0.02
(+0.70%)
44,828 +44,807
(+213366.70%)
27,036 +259
(+1.00%)
MWE MWE141122C00080000 NOV 14 80 Call 2.20 +0.30
(+15.80%)
9,776 +9,769
(+139557.10%)
2,993 +4
(+0.10%)
EWZ EWZ141220P00046500 DEC 14 46.5 Put 2.83 +0.28
(+11.00%)
11,271 +11,261
(+112610.00%)
4,035 +10
(+0.20%)
CHMT CHMT140920C00025000 SEP 14 25 Call 0.05 -0.20
(-80.00%)
17,248 +17,231
(+101358.80%)
19,384 -16
(-0.10%)
IWM IWM141220C00119000 DEC 14 119 Call 1.47 -0.48
(-24.60%)
6,698 +6,691
(+95585.70%)
10,252 -1
0.00%
DXJ DXJ141018P00050000 OCT 14 50 Put 0.21 -0.03
(-12.50%)
10,944 +10,932
(+91100.00%)
14,873 -7
0.00%
CTRP CTRP141018C00070000 OCT 14 70 Call 0.50 -0.20
(-28.60%)
5,106 +5,100
(+85000.00%)
1,661 +2
(+0.10%)
BTU BTU150320P00010000 MAR 15 10 Put 0.33 +0.02
(+6.50%)
10,030 +10,018
(+83483.30%)
189 +4
(+2.20%)
FXE FXE141018P00128000 OCT 14 128 Put 1.89 +0.51
(+37.00%)
5,567 +5,560
(+79428.60%)
439 +5
(+1.20%)
ITB ITB141018C00023000 OCT 14 23 Call 1.05 -0.25
(-19.20%)
7,665 +7,655
(+76550.00%)
1,038 +5
(+0.50%)
EEM EEM141122C00045000 NOV 14 45 Call 0.46 -0.19
(-29.20%)
25,096 +25,062
(+73711.80%)
8,641 +27
(+0.30%)
KIM KIM141018C00022500 OCT 14 22.5 Call 0.35 +0.05
(+16.70%)
4,016 +4,009
(+57271.40%)
288 +2
(+0.70%)
FXI FXI150515P00034000 MAY 15 34 Put 0.83 +0.01
(+1.20%)
5,000 +4,991
(+55455.60%)
74 -2
(-2.60%)
HYG HYG140920C00093000 SEP 14 93 Call 0.25 +0.05
(+25.00%)
12,738 +12,715
(+55282.60%)
18,116 -21
(-0.10%)
NRF NRF141018P00018000 OCT 14 18 Put 0.75 -0.30
(-28.60%)
5,514 +5,504
(+55040.00%)
6,334 -10
(-0.20%)
RIO RIO141018P00050000 OCT 14 50 Put 0.80 +0.25
(+45.50%)
3,281 +3,273
(+40912.50%)
7,862 0
0.00%
TMO TMO141018C00125000 OCT 14 125 Call 1.60 -0.40
(-20.00%)
5,673 +5,659
(+40421.40%)
174 +11
(+6.70%)
HLT HLT141018P00025000 OCT 14 25 Put 0.75 -0.05
(-6.30%)
7,881 +7,861
(+39305.00%)
982 +20
(+2.10%)
RIG RIG141018P00031000 OCT 14 31 Put 0.27 +0.06
(+28.60%)
5,199 +5,185
(+37035.70%)
29 0
0.00%
XLY XLY141018C00069000 OCT 14 69 Call 1.10 +0.45
(+69.20%)
10,663 +10,633
(+35443.30%)
344 +15
(+4.60%)
DG DG141018C00067500 OCT 14 67.5 Call 0.40 -0.10
(-20.00%)
3,511 +3,501
(+35010.00%)
1,041 -6
(-0.60%)
WMB WMB141122C00055000 NOV 14 55 Call 2.93 -0.04
(-1.30%)
2,427 +2,420
(+34571.40%)
2,264 0
0.00%
XLU XLU150117P00042000 JAN 15 42 Put 1.28 -0.22
(-14.70%)
2,000 +1,994
(+33233.30%)
1,279 +5
(+0.40%)
LE LE141220P00035000 DEC 14 35 Put 1.00 -0.30
(-23.10%)
3,281 +3,271
(+32710.00%)
14,536 0
0.00%
DISH DISH141018C00065000 OCT 14 65 Call 2.25 -0.35
(-13.50%)
6,478 +6,458
(+32290.00%)
1,943 0
0.00%
HTZ HTZ141018C00029000 OCT 14 29 Call 0.75 0.00
0.00%
6,122 +6,103
(+32121.10%)
3,209 +6
(+0.20%)
MSFT MSFT140920P00047500 SEP 14 47.5 Put 0.08 -0.81
(-91.00%)
2,907 +2,897
(+28970.00%)
1,812 -4
(-0.20%)
ORCL ORCL141122C00040000 NOV 14 40 Call 0.92 -1.36
(-59.60%)
13,104 +13,056
(+27200.00%)
338 +40
(+13.40%)
MAS MAS141018C00024000 OCT 14 24 Call 0.55 -0.20
(-26.70%)
7,561 +7,533
(+26903.60%)
2,587 +28
(+1.10%)
SHPG SHPG141018C00260000 OCT 14 260 Call 8.50 0.00
0.00%
8,597 +8,563
(+25185.30%)
5,902 +1
0.00%
CBS CBS160115C00055000 JAN 16 55 Call 7.50 -0.50
(-6.30%)
5,050 +5,030
(+25150.00%)
172 +20
(+13.20%)
MAT MAT141018C00035000 OCT 14 35 Call 0.55 -0.05
(-8.30%)
3,887 +3,871
(+24193.80%)
2,004 -4
(-0.20%)
MU MU140920C00028000 SEP 14 28 Call 3.70 -0.80
(-17.80%)
12,086 +12,036
(+24072.00%)
12,600 -54
(-0.40%)
SDRL SDRL150117P00030000 JAN 15 30 Put 3.90 +1.65
(+73.30%)
8,587 +8,549
(+22497.40%)
8,481 +14
(+0.20%)
AFSI AFSI140920P00045000 SEP 14 45 Put 5.90 +0.60
(+11.30%)
3,315 +3,300
(+22000.00%)
10,043 -5
0.00%
GPRO GPRO141018C00050000 OCT 14 50 Call 17.40 +0.80
(+4.80%)
1,314 +1,308
(+21800.00%)
435 0
0.00%
BUD BUD141018C00120000 OCT 14 120 Call 0.95 +0.10
(+11.80%)
3,628 +3,611
(+21241.20%)
240 0
0.00%
MAC MAC140920C00065000 SEP 14 65 Call 0.45 -0.10
(-18.20%)
1,260 +1,254
(+20900.00%)
1,398 -3
(-0.20%)
GOOG GOOG140920P00592500 SEP 14 592.5 Put 0.10 -4.20
(-97.70%)
1,680 +1,672
(+20900.00%)
35 +2
(+6.10%)
AEO AEO150117C00013000 JAN 15 13 Call 2.00 +0.05
(+2.60%)
3,101 +3,086
(+20573.30%)
5,792 +13
(+0.20%)
SLW SLW141220C00024000 DEC 14 24 Call 0.44 -0.24
(-35.30%)
3,849 +3,830
(+20157.90%)
1,147 +11
(+1.00%)
ABX ABX170120C00020000 JAN 17 20 Call 1.77 -0.14
(-7.30%)
3,411 +3,394
(+19964.70%)
185 +17
(+10.10%)
MDY MDY141018C00260000 OCT 14 260 Call 2.60 -0.70
(-21.20%)
1,954 +1,944
(+19440.00%)
277 +4
(+1.50%)
CRR CRR140920P00105000 SEP 14 105 Put 21.40 +9.60
(+81.40%)
1,115 +1,109
(+18483.30%)
1,324 -15
(-1.10%)
COMM COMM141018P00025000 OCT 14 25 Put 1.15 +0.05
(+4.50%)
1,090 +1,084
(+18066.70%)
174 0
0.00%
MO MO141018C00044000 OCT 14 44 Call 1.39 +0.22
(+18.80%)
2,680 +2,665
(+17766.70%)
5,784 +9
(+0.20%)
SPY SPY141122P00170000 NOV 14 170 Put 0.33 +0.01
(+3.10%)
3,612 +3,591
(+17100.00%)
12,572 -6
0.00%
AGCO AGCO141018P00045000 OCT 14 45 Put 0.55 +0.10
(+22.20%)
1,707 +1,697
(+16970.00%)
143 0
0.00%
ACAS ACAS141122C00015000 NOV 14 15 Call 0.51 -0.09
(-15.00%)
2,048 +2,036
(+16966.70%)
2,547 +2
(+0.10%)
QIHU QIHU150320P00077500 MAR 15 77.5 Put 10.00 +0.20
(+2.00%)
1,021 +1,015
(+16916.70%)
151 0
0.00%
JBL JBL141018C00022000 OCT 14 22 Call 0.60 -0.15
(-20.00%)
4,060 +4,036
(+16816.70%)
822 +23
(+2.90%)
PBR PBR141122C00022000 NOV 14 22 Call 0.50 -0.10
(-16.70%)
8,661 +8,609
(+16555.80%)
38,634 +50
(+0.10%)
AAPL AAPL160115P00067140 JAN 16 67.14 Put 1.66 -0.03
(-1.80%)
3,304 +3,284
(+16420.00%)
11,228 -5
0.00%
QQQ QQQ150320P00090000 MAR 15 90 Put 1.55 -0.03
(-1.90%)
1,652 +1,642
(+16420.00%)
1,809 0
0.00%
EXC EXC141018C00035000 OCT 14 35 Call 0.45 +0.15
(+50.00%)
6,074 +6,037
(+16316.20%)
5,120 +4
(+0.10%)
INTC INTC141122P00035000 NOV 14 35 Put 1.47 +0.21
(+16.70%)
13,214 +13,130
(+15631.00%)
2,475 +7
(+0.30%)
LQDT LQDT141220P00012500 DEC 14 12.5 Put 0.75 +0.10
(+15.40%)
925 +919
(+15316.70%)
745 +5
(+0.70%)
WU WU141122C00017000 NOV 14 17 Call 0.55 -0.05
(-8.30%)
911 +905
(+15083.30%)
3,766 +2
(+0.10%)
DAL DAL141018C00038000 OCT 14 38 Call 2.01 -0.48
(-19.30%)
5,600 +5,563
(+15035.10%)
4,242 +4
(+0.10%)
KO KO150117P00040000 JAN 15 40 Put 0.63 -0.02
(-3.10%)
2,415 +2,399
(+14993.80%)
42,029 -11
0.00%
CHK CHK141122C00027000 NOV 14 27 Call 0.38 -0.05
(-11.60%)
886 +880
(+14666.70%)
854 +2
(+0.20%)
BAX BAX141122P00072500 NOV 14 72.5 Put 1.64 +0.20
(+13.90%)
1,158 +1,150
(+14375.00%)
1,460 +5
(+0.30%)
AAL AAL150117C00045000 JAN 15 45 Call 0.76 -0.33
(-30.30%)
8,735 +8,674
(+14219.70%)
33,057 -20
(-0.10%)
P P141018P00025000 OCT 14 25 Put 0.84 -0.06
(-6.70%)
4,107 +4,077
(+13590.00%)
3,114 +5
(+0.20%)
DD DD170120C00090000 JAN 17 90 Call 2.27 +0.19
(+9.10%)
6,001 +5,957
(+13538.60%)
94 +44
(+88.00%)
PEP PEP140920C00091000 SEP 14 91 Call 3.10 +0.60
(+24.00%)
1,625 +1,613
(+13441.70%)
1,873 -26
(-1.40%)
NPSP NPSP141018C00028000 OCT 14 28 Call 1.35 -0.05
(-3.60%)
777 +771
(+12850.00%)
236 0
0.00%
CL CL141122C00067500 NOV 14 67.5 Call 0.58 -0.02
(-3.30%)
1,285 +1,275
(+12750.00%)
3,637 -10
(-0.30%)
FCX FCX141018C00036000 OCT 14 36 Call 0.15 -0.06
(-28.60%)
6,348 +6,298
(+12596.00%)
5,692 +18
(+0.30%)
APD APD141220P00130000 DEC 14 130 Put 4.30 -0.50
(-10.40%)
759 +753
(+12550.00%)
212 +3
(+1.40%)
XRX XRX141018P00014000 OCT 14 14 Put 0.35 -0.07
(-16.70%)
3,255 +3,229
(+12419.20%)
6,175 0
0.00%
URBN URBN140920C00037000 SEP 14 37 Call 1.20 -0.30
(-20.00%)
1,126 +1,117
(+12411.10%)
5,567 -5
(-0.10%)
SPLS SPLS141018C00011000 OCT 14 11 Call 2.10 0.00
0.00%
5,043 +5,002
(+12200.00%)
6,334 -1
0.00%
NE NE141220C00024000 DEC 14 24 Call 1.44 -0.12
(-7.70%)
1,105 +1,096
(+12177.80%)
44 +9
(+25.70%)
ACT ACT141018C00265000 OCT 14 265 Call 3.90 -0.90
(-18.70%)
1,226 +1,216
(+12160.00%)
71 +10
(+16.40%)
IPG IPG141018C00020000 OCT 14 20 Call 0.40 +0.15
(+60.00%)
4,700 +4,660
(+11650.00%)
2,157 +20
(+0.90%)
BX BX160115P00030000 JAN 16 30 Put 3.65 -0.05
(-1.40%)
1,286 +1,275
(+11590.90%)
8,183 0
0.00%
MGM MGM150320C00023000 MAR 15 23 Call 1.88 -0.14
(-6.90%)
2,445 +2,424
(+11542.90%)
2,109 +1
0.00%
CRZO CRZO141018C00062500 OCT 14 62.5 Call 0.60 -0.35
(-36.80%)
1,161 +1,151
(+11510.00%)
1,407 +10
(+0.70%)
DRC DRC141220C00065000 DEC 14 65 Call 16.60 +6.40
(+62.70%)
1,624 +1,610
(+11500.00%)
3,160 +2
(+0.10%)
GLD GLD141122P00112000 NOV 14 112 Put 1.24 +0.29
(+30.50%)
1,270 +1,259
(+11445.50%)
1,722 -11
(-0.60%)
SINA SINA150320C00055000 MAR 15 55 Call 2.05 -0.18
(-8.10%)
807 +800
(+11428.60%)
146 -2
(-1.40%)
CRM CRM141018C00062500 OCT 14 62.5 Call 0.43 +0.05
(+13.20%)
1,263 +1,252
(+11381.80%)
1,681 +1
(+0.10%)
KSU KSU141220C00120000 DEC 14 120 Call 6.40 -0.10
(-1.50%)
1,014 +1,005
(+11166.70%)
1,190 0
0.00%
COG COG141018P00030000 OCT 14 30 Put 0.20 0.00
0.00%
1,005 +996
(+11066.70%)
25,614 -9
0.00%
MET MET141122C00062500 NOV 14 62.5 Call 0.19 -0.04
(-17.40%)
1,084 +1,074
(+10740.00%)
283 +10
(+3.70%)
BDX BDX141018C00120000 OCT 14 120 Call 0.70 +0.25
(+55.60%)
1,076 +1,066
(+10660.00%)
899 0
0.00%
UNP UNP140920C00106000 SEP 14 106 Call 3.80 +0.10
(+2.70%)
636 +630
(+10500.00%)
1,266 -1
(-0.10%)
TOL TOL141018C00034000 OCT 14 34 Call 0.60 -0.20
(-25.00%)
5,694 +5,640
(+10444.40%)
5,689 +40
(+0.70%)
IRBT IRBT141018P00030000 OCT 14 30 Put 0.75 -0.05
(-6.30%)
1,047 +1,037
(+10370.00%)
121 +10
(+9.00%)
GDX GDX150320C00026000 MAR 15 26 Call 0.73 -0.12
(-14.10%)
1,045 +1,035
(+10350.00%)
2,000 -10
(-0.50%)
XLE XLE140920P00096000 SEP 14 96 Put 2.29 -0.01
(-0.40%)
2,083 +2,063
(+10315.00%)
26,198 +77
(+0.30%)
AMGN AMGN150117C00125000 JAN 15 125 Call 20.50 +1.60
(+8.50%)
1,145 +1,134
(+10309.10%)
5,824 -4
(-0.10%)
SE SE141018C00041000 OCT 14 41 Call 0.55 +0.05
(+10.00%)
623 +617
(+10283.30%)
526 -6
(-1.10%)
KBH KBH140920C00017000 SEP 14 17 Call 0.42 +0.04
(+10.50%)
10,663 +10,560
(+10252.40%)
12,682 -45
(-0.40%)
DIA DIA141018P00163000 OCT 14 163 Put 0.33 -0.02
(-5.70%)
1,130 +1,119
(+10172.70%)
2,271 -1
0.00%
EXAS EXAS141018P00019000 OCT 14 19 Put 2.15 -0.05
(-2.30%)
819 +811
(+10137.50%)
840 +6
(+0.70%)
MJN MJN141018C00100000 OCT 14 100 Call 1.50 -0.16
(-9.60%)
816 +808
(+10100.00%)
239 0
0.00%
MCD MCD141220C00100000 DEC 14 100 Call 0.65 +0.11
(+20.40%)
2,606 +2,580
(+9923.10%)
8,508 +6
(+0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)