Tue, Jul 29, 2014, 11:22 PM EDT - U.S. Markets closed

Recent

% | $
Click the to save as a favorite.

Most Active Options

Last updated: Tue, Jul 29, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
GME GME141018P00038000 OCT 14 38 Put 1.65 +0.63
(+61.80%)
20,050 +20,044
(+334066.70%)
926 +1
(+0.10%)
PFE PFE160115C00023000 JAN 16 23 Call 7.15 -0.85
(-10.60%)
17,500 +17,490
(+174900.00%)
3,755 0
0.00%
ED ED140920C00060000 SEP 14 60 Call 0.40 +0.10
(+33.30%)
21,861 +21,846
(+145640.00%)
35 +9
(+34.60%)
PAA PAA140816C00057500 AUG 14 57.5 Call 2.15 +0.45
(+26.50%)
14,775 +14,763
(+123025.00%)
4,666 0
0.00%
EXAS EXAS141018C00020000 OCT 14 20 Call 0.65 -0.05
(-7.10%)
8,203 +8,196
(+117085.70%)
4,160 +7
(+0.20%)
EXC EXC141018C00034000 OCT 14 34 Call 0.35 -0.10
(-22.20%)
6,644 +6,638
(+110633.30%)
4,703 0
0.00%
DD DD140920C00067500 SEP 14 67.5 Call 0.78 +0.34
(+77.30%)
37,473 +37,439
(+110114.70%)
2,134 +10
(+0.50%)
GLW GLW160115C00025000 JAN 16 25 Call 0.73 -0.57
(-43.80%)
10,534 +10,524
(+105240.00%)
12,628 +10
(+0.10%)
F F150117C00012000 JAN 15 12 Call 5.65 -0.10
(-1.70%)
94,227 +94,133
(+100141.50%)
20,144 -48
(-0.20%)
AAL AAL140816C00039500 AUG 14 39.5 Call 1.33 -0.45
(-25.30%)
3,852 +3,846
(+64100.00%)
41 +6
(+17.10%)
ACAS ACAS141122C00017000 NOV 14 17 Call 0.36 +0.01
(+2.90%)
6,003 +5,993
(+59930.00%)
10,450 -90
(-0.90%)
XLU XLU140920P00041000 SEP 14 41 Put 0.44 +0.10
(+29.40%)
3,014 +3,008
(+50133.30%)
5,762 +2
0.00%
TRLA TRLA140920P00052500 SEP 14 52.5 Put 1.80 +0.20
(+12.50%)
4,510 +4,501
(+50011.10%)
12 +5
(+71.40%)
EPI EPI140816P00022000 AUG 14 22 Put 0.30 0.00
0.00%
5,000 +4,990
(+49900.00%)
28,590 +10
0.00%
GRMN GRMN140816C00062500 AUG 14 62.5 Call 0.51 +0.02
(+4.10%)
4,480 +4,471
(+49677.80%)
1,481 +1
(+0.10%)
AMGN AMGN140920P00120000 SEP 14 120 Put 2.63 -0.32
(-10.80%)
6,065 +6,051
(+43221.40%)
962 +2
(+0.20%)
CMCSA CMCSA150117P00045000 JAN 15 45 Put 0.42 -0.04
(-8.70%)
3,005 +2,998
(+42828.60%)
18,123 -3
0.00%
ETFC ETFC150117C00020000 JAN 15 20 Call 2.58 +0.38
(+17.30%)
4,038 +4,028
(+40280.00%)
5,079 -10
(-0.20%)
FITB FITB140816P00022000 AUG 14 22 Put 1.32 +0.12
(+10.00%)
2,607 +2,600
(+37142.90%)
1,975 0
0.00%
VMC VMC141122C00070000 NOV 14 70 Call 2.40 +0.40
(+20.00%)
7,379 +7,359
(+36795.00%)
3,820 +1
0.00%
ADT ADT140816C00035000 AUG 14 35 Call 0.50 +0.05
(+11.10%)
2,050 +2,044
(+34066.70%)
959 0
0.00%
SNDK SNDK150117C00100000 JAN 15 100 Call 4.70 +0.20
(+4.40%)
5,113 +5,098
(+33986.70%)
2,339 +8
(+0.30%)
SLV SLV141122C00021000 NOV 14 21 Call 0.53 +0.02
(+3.90%)
20,899 +20,834
(+32052.30%)
347 +39
(+12.70%)
GDP GDP150117C00030000 JAN 15 30 Call 1.15 -0.10
(-8.00%)
3,071 +3,061
(+30610.00%)
7,785 +10
(+0.10%)
T T140816P00037000 AUG 14 37 Put 0.65 -0.76
(-53.90%)
2,740 +2,731
(+30344.40%)
1,420 -9
(-0.60%)
MET MET150117P00050000 JAN 15 50 Put 1.79 +0.09
(+5.30%)
2,018 +2,011
(+28728.60%)
13,017 +6
0.00%
WDR WDR140920C00065000 SEP 14 65 Call 0.50 -0.15
(-23.10%)
3,260 +3,248
(+27066.70%)
3,107 +4
(+0.10%)
SNE SNE140816C00018500 AUG 14 18.5 Call 0.20 -0.05
(-20.00%)
5,316 +5,296
(+26480.00%)
20 +20
0.00%
TSO TSO140816C00060000 AUG 14 60 Call 1.83 +0.25
(+15.80%)
3,159 +3,147
(+26225.00%)
18,091 -10
(-0.10%)
VZ VZ141018P00052500 OCT 14 52.5 Put 1.91 -0.16
(-7.70%)
10,629 +10,588
(+25824.40%)
1,092 +23
(+2.20%)
TSLA TSLA150117P00160000 JAN 15 160 Put 4.15 -0.10
(-2.40%)
1,548 +1,542
(+25700.00%)
2,058 -6
(-0.30%)
WYNN WYNN140920C00240000 SEP 14 240 Call 1.80 +0.72
(+66.70%)
14,425 +14,369
(+25658.90%)
1,007 0
0.00%
STLD STLD140816P00021000 AUG 14 21 Put 0.30 +0.05
(+20.00%)
1,500 +1,494
(+24900.00%)
115 +6
(+5.50%)
IMAX IMAX140816C00027000 AUG 14 27 Call 0.40 -0.10
(-20.00%)
6,712 +6,685
(+24759.30%)
2,228 +7
(+0.30%)
SUNE SUNE150117P00015000 JAN 15 15 Put 0.71 -0.08
(-10.10%)
2,463 +2,453
(+24530.00%)
1,640 -10
(-0.60%)
RIO RIO140816P00060000 AUG 14 60 Put 2.50 -0.40
(-13.80%)
5,024 +5,003
(+23823.80%)
135 +21
(+18.40%)
GLD GLD141018C00132000 OCT 14 132 Call 1.04 0.00
0.00%
4,761 +4,741
(+23705.00%)
1,113 +2
(+0.20%)
SALE SALE140816P00022500 AUG 14 22.5 Put 0.65 -0.05
(-7.10%)
2,121 +2,112
(+23466.70%)
1,629 +9
(+0.60%)
Z Z150220P00150000 FEB 15 150 Put 25.50 +4.00
(+18.60%)
2,560 +2,549
(+23172.70%)
32 +11
(+52.40%)
DHR DHR150320C00080000 MAR 15 80 Call 2.70 -0.15
(-5.30%)
2,528 +2,517
(+22881.80%)
2,886 +5
(+0.20%)
SODA SODA140816C00030000 AUG 14 30 Call 2.35 -0.40
(-14.50%)
4,126 +4,107
(+21615.80%)
826 -2
(-0.20%)
MTW MTW140816C00031000 AUG 14 31 Call 0.80 -0.35
(-30.40%)
2,116 +2,106
(+21060.00%)
8,860 +4
0.00%
YHOO YHOO160115C00045000 JAN 16 45 Call 2.70 +0.12
(+4.70%)
4,075 +4,055
(+20275.00%)
6,695 +3
0.00%
FXI FXI140920C00042000 SEP 14 42 Call 0.76 -0.01
(-1.30%)
4,403 +4,381
(+19913.60%)
6,098 +6
(+0.10%)
MYGN MYGN141122C00036000 NOV 14 36 Call 4.60 -0.20
(-4.20%)
2,000 +1,990
(+19900.00%)
2,003 0
0.00%
PBR PBR141220P00016000 DEC 14 16 Put 1.62 +0.08
(+5.20%)
20,000 +19,899
(+19702.00%)
2,172 +100
(+4.80%)
VLO VLO140816C00052500 AUG 14 52.5 Call 0.42 +0.07
(+20.00%)
3,713 +3,694
(+19442.10%)
10,367 -4
0.00%
CHRW CHRW140816P00065000 AUG 14 65 Put 2.55 +0.80
(+45.70%)
1,922 +1,912
(+19120.00%)
298 +10
(+3.50%)
TWTR TWTR150320C00040000 MAR 15 40 Call 5.80 +0.40
(+7.40%)
3,261 +3,244
(+19082.40%)
88 +10
(+12.80%)
AVP AVP140816C00014500 AUG 14 14.5 Call 0.25 -0.05
(-16.70%)
1,339 +1,332
(+19028.60%)
25,879 -2
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)