Mon, Jul 28, 2014, 9:19 AM EDT - U.S. Markets open in 11 mins.

Recent

% | $
Click the to save as a favorite.

Most Active Options

Last updated: Fri, Jul 25, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
TSLA TSLA140816C00285000 AUG 14 285 Call 0.45 -0.09
(-16.70%)
1,494 +1,483
(+13481.80%)
1,578 0
0.00%
SWFT SWFT140816C00022500 AUG 14 22.5 Call 0.30 -3.30
(-91.70%)
1,553 +1,541
(+12841.70%)
423 -12
(-2.80%)
DXJ DXJ140920C00051000 SEP 14 51 Call 0.66 +0.02
(+3.10%)
5,500 +5,457
(+12690.70%)
101 +42
(+71.20%)
TWC TWC150117C00150000 JAN 15 150 Call 6.70 -0.40
(-5.60%)
1,520 +1,508
(+12566.70%)
15,272 +12
(+0.10%)
NVDA NVDA140920C00018000 SEP 14 18 Call 0.76 -0.14
(-15.60%)
2,662 +2,640
(+12000.00%)
2,794 -7
(-0.20%)
LEN LEN140920C00039000 SEP 14 39 Call 1.34 -0.41
(-23.40%)
6,351 +6,298
(+11883.00%)
96 +35
(+57.40%)
SUNE SUNE150117C00020000 JAN 15 20 Call 3.65 -0.15
(-3.90%)
1,148 +1,138
(+11380.00%)
7,672 0
0.00%
QLIK QLIK150117C00025000 JAN 15 25 Call 4.20 +1.65
(+64.70%)
1,143 +1,133
(+11330.00%)
2,468 -10
(-0.40%)
CSCO CSCO150117P00023000 JAN 15 23 Put 0.53 -0.03
(-5.40%)
1,559 +1,545
(+11035.70%)
7,886 +14
(+0.20%)
MELI MELI140816P00085000 AUG 14 85 Put 2.35 +0.35
(+17.50%)
1,055 +1,045
(+10450.00%)
487 +6
(+1.20%)
PBI PBI140816P00027000 AUG 14 27 Put 1.30 +0.10
(+8.30%)
2,000 +1,981
(+10426.30%)
651 +4
(+0.60%)
TMUS TMUS140920C00034000 SEP 14 34 Call 0.59 -0.19
(-24.40%)
1,671 +1,655
(+10343.80%)
92 +15
(+19.50%)
GDX GDX150117P00026000 JAN 15 26 Put 1.84 -0.26
(-12.40%)
3,606 +3,571
(+10202.90%)
6,321 +10
(+0.20%)
NEM NEM160115C00023000 JAN 16 23 Call 4.65 +0.25
(+5.70%)
811 +803
(+10037.50%)
1,947 -4
(-0.20%)
MRVL MRVL141122C00014000 NOV 14 14 Call 0.68 -0.28
(-29.20%)
1,601 +1,585
(+9906.30%)
502 +16
(+3.30%)
SIMO SIMO140920P00020000 SEP 14 20 Put 0.70 +0.10
(+16.70%)
1,000 +990
(+9900.00%)
75 0
0.00%
NXPI NXPI141018P00050000 OCT 14 50 Put 0.45 +0.10
(+28.60%)
2,020 +1,999
(+9519.00%)
2,717 -20
(-0.70%)
TYC TYC140816C00047000 AUG 14 47 Call 0.20 -0.06
(-23.10%)
856 +847
(+9411.10%)
1,052 +5
(+0.50%)
GPOR GPOR140816P00055000 AUG 14 55 Put 1.80 +0.30
(+20.00%)
711 +703
(+8787.50%)
309 +8
(+2.70%)
RIO RIO160115C00060000 JAN 16 60 Call 5.60 +0.20
(+3.70%)
2,170 +2,145
(+8580.00%)
215 -15
(-6.50%)
UAL UAL141220P00043000 DEC 14 43 Put 3.50 -0.45
(-11.40%)
2,243 +2,217
(+8526.90%)
301 +16
(+5.60%)
PNRA PNRA140816C00160000 AUG 14 160 Call 0.70 -0.20
(-22.20%)
1,113 +1,100
(+8461.50%)
816 +7
(+0.90%)
SRPT SRPT140816C00022000 AUG 14 22 Call 0.95 -0.10
(-9.50%)
596 +589
(+8414.30%)
450 +7
(+1.60%)
SYMC SYMC160115C00023000 JAN 16 23 Call 3.45 +0.20
(+6.20%)
1,698 +1,678
(+8390.00%)
2,363 +3
(+0.10%)
TDC TDC140816P00040000 AUG 14 40 Put 0.55 +0.10
(+22.20%)
1,012 +1,000
(+8333.30%)
1,219 -3
(-0.20%)
UNH UNH140816P00082500 AUG 14 82.5 Put 0.56 +0.21
(+60.00%)
922 +911
(+8281.80%)
350 +11
(+3.20%)
DIA DIA140816C00169000 AUG 14 169 Call 1.65 -0.76
(-31.50%)
1,340 +1,324
(+8275.00%)
1,323 +4
(+0.30%)
DTV DTV140920C00087500 SEP 14 87.5 Call 1.22 -0.13
(-9.60%)
834 +824
(+8240.00%)
7,931 +1
0.00%
SCTY SCTY140816P00066000 AUG 14 66 Put 2.41 -0.21
(-8.00%)
500 +494
(+8233.30%)
28 0
0.00%
DRC DRC140816C00070000 AUG 14 70 Call 0.65 +0.05
(+8.30%)
499 +493
(+8216.70%)
1,503 +1
(+0.10%)
FSLR FSLR150117C00070000 JAN 15 70 Call 5.25 +0.35
(+7.10%)
491 +485
(+8083.30%)
2,304 0
0.00%
VOD VOD140816C00035000 AUG 14 35 Call 0.27 +0.07
(+35.00%)
808 +798
(+7980.00%)
2,491 +5
(+0.20%)
UVXY UVXY140920P00020000 SEP 14 20 Put 1.28 -0.27
(-17.40%)
1,048 +1,035
(+7961.50%)
10,585 -5
0.00%
RPM RPM140816C00045000 AUG 14 45 Call 0.60 -0.15
(-20.00%)
797 +787
(+7870.00%)
604 +10
(+1.70%)
QCOR QCOR140816P00050000 AUG 14 50 Put 0.25 +0.05
(+25.00%)
1,592 +1,572
(+7860.00%)
661 +20
(+3.10%)
SNDK SNDK141018P00095000 OCT 14 95 Put 6.50 +0.20
(+3.20%)
1,426 +1,408
(+7822.20%)
1,474 +4
(+0.30%)
SE SE140816C00043000 AUG 14 43 Call 0.40 -0.15
(-27.30%)
625 +617
(+7712.50%)
1,281 +2
(+0.20%)
PFE PFE141018P00030000 OCT 14 30 Put 0.95 +0.09
(+10.50%)
545 +538
(+7685.70%)
1,072 +7
(+0.70%)
FSL FSL140816C00023000 AUG 14 23 Call 0.20 -0.65
(-76.50%)
2,026 +1,999
(+7403.70%)
177 +22
(+14.20%)
MS MS150117C00032000 JAN 15 32 Call 2.63 -0.10
(-3.70%)
812 +801
(+7281.80%)
4,566 +9
(+0.20%)
ACAS ACAS140816C00016000 AUG 14 16 Call 0.34 +0.13
(+61.90%)
14,040 +13,848
(+7212.50%)
9,015 +124
(+1.40%)
AMGN AMGN141018P00115000 OCT 14 115 Put 2.17 -0.20
(-8.40%)
1,794 +1,769
(+7076.00%)
2,921 +3
(+0.10%)
IWM IWM141018P00109000 OCT 14 109 Put 2.63 +0.26
(+11.00%)
2,581 +2,545
(+7069.40%)
5,284 +24
(+0.50%)
INTC INTC150117P00033000 JAN 15 33 Put 1.51 0.00
0.00%
3,719 +3,667
(+7051.90%)
2,777 +10
(+0.40%)
SWK SWK141018P00087500 OCT 14 87.5 Put 2.15 -2.85
(-57.00%)
560 +552
(+6900.00%)
751 0
0.00%
BRKB BRKB140816P00125000 AUG 14 125 Put 0.72 +0.18
(+33.30%)
1,795 +1,769
(+6803.80%)
5,364 +16
(+0.30%)
MSI MSI140816C00067500 AUG 14 67.5 Call 0.45 -0.13
(-22.40%)
610 +601
(+6677.80%)
5,246 0
0.00%
OXY OXY140920P00095000 SEP 14 95 Put 1.36 +0.14
(+11.50%)
608 +599
(+6655.60%)
74 +3
(+4.20%)
XOM XOM140816P00102000 AUG 14 102 Put 1.25 +0.41
(+48.80%)
524 +516
(+6450.00%)
895 +4
(+0.40%)
HTZ HTZ140816C00029000 AUG 14 29 Call 0.85 0.00
0.00%
1,176 +1,158
(+6433.30%)
18,885 +10
(+0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)