Wed, Aug 27, 2014, 11:34 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Wed, Aug 27, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
EWZ EWZ141122P00047000 NOV 14 47 Put 0.96 -0.28
(-22.60%)
16,371 +16,361
(+163610.00%)
6,977 +2
0.00%
HIG HIG140920C00034000 SEP 14 34 Call 3.25 0.00
0.00%
10,406 +10,397
(+115522.20%)
6,171 -9
(-0.10%)
APOL APOL141122C00029000 NOV 14 29 Call 1.41 +0.02
(+1.40%)
11,020 +11,010
(+110100.00%)
132 +10
(+8.20%)
VXX VXX141018C00045000 OCT 14 45 Call 0.46 0.00
0.00%
20,081 +20,056
(+80224.00%)
2,357 +17
(+0.70%)
YHOO YHOO160115C00035000 JAN 16 35 Call 7.75 +0.45
(+6.20%)
10,795 +10,781
(+77007.10%)
7,766 +3
0.00%
CIEN CIEN140920C00024000 SEP 14 24 Call 0.20 -0.03
(-13.00%)
4,693 +4,686
(+66942.90%)
2,181 +7
(+0.30%)
MCD MCD160115C00100000 JAN 16 100 Call 3.70 +0.50
(+15.60%)
8,475 +8,462
(+65092.30%)
5,411 -3
(-0.10%)
PBR PBR150117P00017000 JAN 15 17 Put 1.15 -0.30
(-20.70%)
7,734 +7,720
(+55142.90%)
4,096 +2
0.00%
CCL CCL150117C00041500 JAN 15 41.5 Call 0.70 0.00
0.00%
5,000 +4,987
(+38361.50%)
4,868 +8
(+0.20%)
SPY SPY150117P00150000 JAN 15 150 Put 0.36 +0.01
(+2.90%)
3,398 +3,389
(+37655.60%)
31,492 +1
0.00%
MAS MAS140920C00024000 SEP 14 24 Call 0.35 +0.05
(+16.70%)
2,503 +2,496
(+35657.10%)
337 +7
(+2.10%)
GSK GSK150117C00048000 JAN 15 48 Call 2.05 +0.10
(+5.10%)
2,013 +2,007
(+33450.00%)
2,242 -2
(-0.10%)
WFT WFT141018C00025000 OCT 14 25 Call 0.67 +0.42
(+168.00%)
3,339 +3,329
(+33290.00%)
882 +10
(+1.10%)
EFA EFA140920C00067000 SEP 14 67 Call 0.66 +0.01
(+1.50%)
1,948 +1,942
(+32366.70%)
44,077 0
0.00%
ABBV ABBV150117C00057500 JAN 15 57.5 Call 2.10 0.00
0.00%
3,116 +3,106
(+31060.00%)
2,791 0
0.00%
ABX ABX150417P00019000 APR 15 19 Put 2.14 +0.02
(+0.90%)
3,027 +3,017
(+30170.00%)
13 +10
(+333.30%)
LMT LMT140920C00165000 SEP 14 165 Call 11.90 -0.30
(-2.50%)
3,416 +3,403
(+26176.90%)
1,234 -5
(-0.40%)
CELG CELG160115P00092500 JAN 16 92.5 Put 12.30 +0.40
(+3.40%)
1,456 +1,450
(+24166.70%)
1,283 -2
(-0.20%)
K K141220C00067500 DEC 14 67.5 Call 1.30 0.00
0.00%
1,440 +1,434
(+23900.00%)
1,815 +1
(+0.10%)
LYB LYB150117C00115000 JAN 15 115 Call 4.30 +0.30
(+7.50%)
2,281 +2,271
(+22710.00%)
2,774 +10
(+0.40%)
KATE KATE140920C00033000 SEP 14 33 Call 0.85 -0.20
(-19.00%)
2,472 +2,461
(+22372.70%)
6,575 -6
(-0.10%)
YOKU YOKU141018C00022000 OCT 14 22 Call 0.55 +0.15
(+37.50%)
8,414 +8,376
(+22042.10%)
869 +17
(+2.00%)
HD HD141122C00087500 NOV 14 87.5 Call 5.35 +0.10
(+1.90%)
1,726 +1,718
(+21475.00%)
2,654 +6
(+0.20%)
ARCP ARCP150117C00014000 JAN 15 14 Call 0.25 +0.05
(+25.00%)
3,275 +3,259
(+20368.80%)
18,986 +6
0.00%
FB FB141122C00065000 NOV 14 65 Call 11.10 -1.10
(-9.00%)
3,012 +2,997
(+19980.00%)
23 +5
(+27.80%)
GPRE GPRE141220P00035000 DEC 14 35 Put 0.95 -0.15
(-13.60%)
1,900 +1,890
(+18900.00%)
4,074 0
0.00%
TLT TLT141018P00113000 OCT 14 113 Put 0.43 -0.15
(-25.90%)
5,267 +5,239
(+18710.70%)
8,215 +10
(+0.10%)
ILMN ILMN141220P00170000 DEC 14 170 Put 12.00 -0.70
(-5.50%)
2,000 +1,989
(+18081.80%)
2,046 +1
0.00%
COH COH150117C00039000 JAN 15 39 Call 1.45 -0.15
(-9.40%)
1,784 +1,774
(+17740.00%)
777 +10
(+1.30%)
HSH HSH141018C00062500 OCT 14 62.5 Call 0.50 -0.05
(-9.10%)
3,546 +3,526
(+17630.00%)
1,168 +10
(+0.90%)
SNDK SNDK150117C00090000 JAN 15 90 Call 12.35 +0.10
(+0.80%)
2,244 +2,231
(+17161.50%)
4,915 -7
(-0.10%)
MON MON141018P00115000 OCT 14 115 Put 2.61 +0.49
(+23.10%)
1,872 +1,861
(+16918.20%)
4,614 +9
(+0.20%)
PEIX PEIX150117C00024000 JAN 15 24 Call 2.25 +0.40
(+21.60%)
1,016 +1,010
(+16833.30%)
516 +6
(+1.20%)
XLE XLE141018P00094000 OCT 14 94 Put 0.78 +0.04
(+5.40%)
2,520 +2,505
(+16700.00%)
11,373 -2
0.00%
KO KO160115P00035000 JAN 16 35 Put 1.23 -0.03
(-2.40%)
3,034 +3,015
(+15868.40%)
12,123 +19
(+0.20%)
ANF ANF141018C00045000 OCT 14 45 Call 2.04 -0.48
(-19.00%)
1,589 +1,579
(+15790.00%)
149 +7
(+4.90%)
WSM WSM141018P00075000 OCT 14 75 Put 2.90 -0.10
(-3.30%)
1,577 +1,567
(+15670.00%)
74 +10
(+15.60%)
DAL DAL141018P00039000 OCT 14 39 Put 1.46 +0.08
(+5.80%)
3,097 +3,076
(+14647.60%)
67 -20
(-23.00%)
DIS DIS150417C00095000 APR 15 95 Call 3.30 +0.05
(+1.50%)
1,736 +1,724
(+14366.70%)
6,904 +5
(+0.10%)
UPL UPL141220C00030000 DEC 14 30 Call 0.70 0.00
0.00%
1,436 +1,426
(+14260.00%)
286 0
0.00%
HTZ HTZ141018C00034000 OCT 14 34 Call 0.65 +0.05
(+8.30%)
828 +822
(+13700.00%)
148 +6
(+4.20%)
EEM EEM141220C00048000 DEC 14 48 Call 0.49 +0.05
(+11.40%)
10,025 +9,950
(+13266.70%)
120,718 +66
(+0.10%)
BKW BKW141220C00030000 DEC 14 30 Call 1.90 -0.40
(-17.40%)
1,267 +1,257
(+12570.00%)
324 0
0.00%
QCOM QCOM150117P00062500 JAN 15 62.5 Put 0.34 -0.03
(-8.10%)
882 +875
(+12500.00%)
14,042 +1
0.00%
DPS DPS141018C00065000 OCT 14 65 Call 0.45 +0.15
(+50.00%)
1,627 +1,614
(+12415.40%)
18 +13
(+260.00%)
HFC HFC140920C00043500 SEP 14 43.5 Call 7.20 0.00
0.00%
1,330 +1,319
(+11990.90%)
742 -4
(-0.50%)
VALE VALE160115C00013000 JAN 16 13 Call 1.91 -0.05
(-2.60%)
6,102 +6,050
(+11634.60%)
15,755 +52
(+0.30%)
MMM MMM140920P00145000 SEP 14 145 Put 2.08 +0.35
(+20.20%)
1,400 +1,388
(+11566.70%)
327 0
0.00%
TRW TRW150117C00100000 JAN 15 100 Call 4.30 +0.20
(+4.90%)
2,811 +2,785
(+10711.50%)
731 +24
(+3.40%)
ULTA ULTA140920P00097500 SEP 14 97.5 Put 4.40 0.00
0.00%
751 +744
(+10628.60%)
437 0
0.00%
AMAT AMAT150117C00024000 JAN 15 24 Call 1.10 +0.15
(+15.80%)
851 +843
(+10537.50%)
106,211 -1
0.00%
XRX XRX141018P00014000 OCT 14 14 Put 0.62 -0.03
(-4.60%)
956 +947
(+10522.20%)
150 +9
(+6.40%)
MSFT MSFT160115C00055000 JAN 16 55 Call 1.11 -0.05
(-4.30%)
1,051 +1,041
(+10410.00%)
6,691 0
0.00%
URI URI141018C00130000 OCT 14 130 Call 1.00 -0.25
(-20.00%)
629 +623
(+10383.30%)
20 +6
(+42.90%)
TSN TSN140920C00039000 SEP 14 39 Call 0.40 +0.10
(+33.30%)
3,027 +2,997
(+9990.00%)
1,944 +30
(+1.60%)
ARUN ARUN150117C00021000 JAN 15 21 Call 2.50 +0.40
(+19.00%)
1,101 +1,090
(+9909.10%)
240 +11
(+4.80%)
AEO AEO141122C00011000 NOV 14 11 Call 3.30 +0.20
(+6.50%)
2,500 +2,475
(+9900.00%)
12,691 0
0.00%
AIG AIG141018P00052500 OCT 14 52.5 Put 0.30 -0.01
(-3.20%)
2,965 +2,934
(+9464.50%)
4,906 0
0.00%
CHKP CHKP141018C00070000 OCT 14 70 Call 1.80 +0.35
(+24.10%)
1,672 +1,654
(+9188.90%)
1,322 +8
(+0.60%)
MGM MGM150320P00023000 MAR 15 23 Put 1.22 +0.07
(+6.10%)
1,000 +989
(+8990.90%)
41 +8
(+24.20%)
HPQ HPQ150117C00043000 JAN 15 43 Call 0.55 +0.05
(+10.00%)
1,000 +989
(+8990.90%)
106 +4
(+3.90%)
GIS GIS140920P00052500 SEP 14 52.5 Put 0.49 -0.02
(-3.90%)
3,116 +3,081
(+8802.90%)
879 +32
(+3.80%)
OXY OXY141122C00097500 NOV 14 97.5 Call 7.00 +0.15
(+2.20%)
978 +967
(+8790.90%)
14,006 +10
(+0.10%)
AAPL AAPL141220C00125000 DEC 14 125 Call 0.56 +0.09
(+19.10%)
977 +966
(+8781.80%)
344 +8
(+2.40%)
RHT RHT141220C00070000 DEC 14 70 Call 1.10 -0.15
(-12.00%)
618 +611
(+8728.60%)
365 +1
(+0.30%)
AVGO AVGO140920P00072500 SEP 14 72.5 Put 1.30 +0.05
(+4.00%)
794 +785
(+8722.20%)
275 +8
(+3.00%)
LVS LVS141122C00075000 NOV 14 75 Call 0.57 -0.12
(-17.40%)
2,624 +2,594
(+8646.70%)
454 +24
(+5.60%)
DRI DRI150117C00050000 JAN 15 50 Call 1.45 -0.05
(-3.30%)
522 +516
(+8600.00%)
6,593 +4
(+0.10%)
GLD GLD150117P00125000 JAN 15 125 Put 4.95 -0.15
(-2.90%)
938 +927
(+8427.30%)
18,656 +5
0.00%
FXI FXI150515C00041000 MAY 15 41 Call 2.48 -0.16
(-6.10%)
1,019 +1,007
(+8391.70%)
303 +9
(+3.10%)
QIHU QIHU150117P00080000 JAN 15 80 Put 5.70 +0.50
(+9.60%)
1,002 +990
(+8250.00%)
1,546 +10
(+0.70%)
GE GE150320P00026000 MAR 15 26 Put 1.49 -0.06
(-3.90%)
1,628 +1,608
(+8040.00%)
3,693 +20
(+0.50%)
VLO VLO150117C00055000 JAN 15 55 Call 3.50 +0.20
(+6.10%)
1,377 +1,360
(+8000.00%)
19,206 +7
0.00%
BX BX150117C00030000 JAN 15 30 Call 3.75 -0.25
(-6.30%)
473 +467
(+7783.30%)
57,155 -3
0.00%
QQQ QQQ150117C00110000 JAN 15 110 Call 0.25 0.00
0.00%
776 +766
(+7660.00%)
2,067 +3
(+0.10%)
TWTR TWTR160115C00090000 JAN 16 90 Call 1.78 -0.02
(-1.10%)
2,530 +2,497
(+7566.70%)
11,775 +21
(+0.20%)
AMZN AMZN150117C00430000 JAN 15 430 Call 2.71 +0.11
(+4.20%)
766 +756
(+7560.00%)
1,234 0
0.00%
DE DE150320P00085000 MAR 15 85 Put 5.35 +0.15
(+2.90%)
457 +451
(+7516.70%)
350 +1
(+0.30%)
VOD VOD150117C00037000 JAN 15 37 Call 0.70 +0.04
(+6.10%)
828 +817
(+7427.30%)
5,906 +11
(+0.20%)
STZ STZ141018C00087500 OCT 14 87.5 Call 2.75 -0.10
(-3.50%)
670 +661
(+7344.40%)
799 -2
(-0.20%)
MPEL MPEL150117C00038000 JAN 15 38 Call 0.40 0.00
0.00%
1,319 +1,301
(+7227.80%)
68,147 +4
0.00%
TYC TYC140920C00045000 SEP 14 45 Call 0.51 0.00
0.00%
855 +843
(+7025.00%)
283 +12
(+4.40%)
WYNN WYNN140920C00202500 SEP 14 202.5 Call 2.14 -1.21
(-36.10%)
706 +696
(+6960.00%)
104 +2
(+2.00%)
BA BA150117P00130000 JAN 15 130 Put 6.85 +0.25
(+3.80%)
697 +687
(+6870.00%)
6,354 0
0.00%
SDRL SDRL150117C00043000 JAN 15 43 Call 0.30 -0.05
(-14.30%)
557 +549
(+6862.50%)
721 -2
(-0.30%)
BOBE BOBE140920C00045000 SEP 14 45 Call 1.80 -2.30
(-56.10%)
412 +406
(+6766.70%)
1,146 +2
(+0.20%)
JOY JOY150117P00057500 JAN 15 57.5 Put 1.79 -0.09
(-4.80%)
4,118 +4,058
(+6763.30%)
697 +45
(+6.90%)
UTX UTX141122C00115000 NOV 14 115 Call 0.98 -0.19
(-16.20%)
9,972 +9,816
(+6292.30%)
14,503 +28
(+0.20%)
TSCO TSCO140920P00060000 SEP 14 60 Put 0.15 -0.05
(-25.00%)
3,817 +3,757
(+6261.70%)
3,294 -3
(-0.10%)
RIG RIG150220P00039000 FEB 15 39 Put 3.65 +0.10
(+2.80%)
372 +366
(+6100.00%)
495 +4
(+0.80%)
MDT MDT141018P00062500 OCT 14 62.5 Put 1.14 +0.03
(+2.70%)
674 +663
(+6027.30%)
1,365 0
0.00%
MSI MSI141018C00062500 OCT 14 62.5 Call 0.33 -0.11
(-25.00%)
597 +587
(+5870.00%)
2,755 +9
(+0.30%)
HLF HLF140920C00055000 SEP 14 55 Call 1.30 +0.79
(+154.90%)
4,624 +4,546
(+5828.20%)
2,006 +38
(+1.90%)
AMGN AMGN160115C00155000 JAN 16 155 Call 8.60 -0.20
(-2.30%)
354 +348
(+5800.00%)
117 +3
(+2.60%)
WFM WFM150117C00040000 JAN 15 40 Call 2.65 +0.75
(+39.50%)
1,043 +1,025
(+5694.40%)
8,157 +5
(+0.10%)
EDU EDU140920C00023000 SEP 14 23 Call 0.95 +0.25
(+35.70%)
797 +783
(+5592.90%)
342 +5
(+1.50%)
DGX DGX140920C00065000 SEP 14 65 Call 0.20 -0.10
(-33.30%)
2,728 +2,680
(+5583.30%)
440 +33
(+8.10%)
GNW GNW141220P00012000 DEC 14 12 Put 0.30 -0.01
(-3.20%)
2,505 +2,460
(+5466.70%)
294 -25
(-7.80%)
CODE CODE140920C00022500 SEP 14 22.5 Call 0.65 +0.05
(+8.30%)
3,981 +3,909
(+5429.20%)
4,372 -22
(-0.50%)
ATLS ATLS140920C00045000 SEP 14 45 Call 0.95 -0.10
(-9.50%)
939 +922
(+5423.50%)
127 -1
(-0.80%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)