Tue, Sep 16, 2014, 7:48 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Tue, Sep 16, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
MBLY MBLY140920P00043000 SEP 14 43 Put 0.20 -0.30
(-60.00%)
1,135 +1,128
(+16114.30%)
306 -5
(-1.60%)
TOL TOL141220C00036000 DEC 14 36 Call 0.80 0.00
0.00%
4,800 +4,770
(+15900.00%)
30,262 0
0.00%
FXB FXB140920P00157000 SEP 14 157 Put 0.95 +0.25
(+35.70%)
3,541 +3,518
(+15295.70%)
403 +7
(+1.80%)
MNK MNK141018C00085000 OCT 14 85 Call 5.80 +0.40
(+7.40%)
3,979 +3,953
(+15203.80%)
3,139 -8
(-0.30%)
PBR PBR141122C00022000 NOV 14 22 Call 0.65 +0.28
(+75.70%)
1,027 +1,020
(+14571.40%)
32,843 +1
0.00%
DAL DAL150117P00038000 JAN 15 38 Put 2.41 -0.16
(-6.20%)
1,000 +993
(+14185.70%)
1,747 +2
(+0.10%)
X X140920P00041000 SEP 14 41 Put 0.50 -1.21
(-70.80%)
1,416 +1,406
(+14060.00%)
283 -7
(-2.40%)
RSX RSX141018P00022000 OCT 14 22 Put 0.20 -0.10
(-33.30%)
5,464 +5,424
(+13560.00%)
5,942 +7
(+0.10%)
ETP ETP141220C00060000 DEC 14 60 Call 1.15 +0.30
(+35.30%)
2,998 +2,976
(+13527.30%)
1,553 +22
(+1.40%)
KEY KEY150117P00013000 JAN 15 13 Put 0.39 -0.02
(-4.90%)
2,708 +2,688
(+13440.00%)
6,438 +13
(+0.20%)
YHOO YHOO150220C00047000 FEB 15 47 Call 2.85 -0.25
(-8.10%)
2,000 +1,985
(+13233.30%)
141 +15
(+11.90%)
ESV ESV141018P00042000 OCT 14 42 Put 0.25 -0.05
(-16.70%)
3,191 +3,166
(+12664.00%)
89 +22
(+32.80%)
GLNG GLNG160115C00055000 JAN 16 55 Call 21.40 +1.80
(+9.20%)
754 +748
(+12466.70%)
13,414 +6
0.00%
CME CME141018P00077500 OCT 14 77.5 Put 0.85 -0.05
(-5.60%)
2,521 +2,500
(+11904.80%)
325 +20
(+6.60%)
WFT WFT141122C00025000 NOV 14 25 Call 0.63 +0.06
(+10.50%)
2,158 +2,140
(+11888.90%)
2,334 -2
(-0.10%)
CLF CLF160115P00010000 JAN 16 10 Put 1.52 +0.02
(+1.30%)
6,065 +6,013
(+11563.50%)
21,324 -24
(-0.10%)
ORCL ORCL141122C00041000 NOV 14 41 Call 1.38 +0.20
(+16.90%)
2,330 +2,310
(+11550.00%)
497 +13
(+2.70%)
FCX FCX141018P00035000 OCT 14 35 Put 1.08 -0.34
(-23.90%)
1,046 +1,037
(+11522.20%)
10,525 -4
0.00%
LEN LEN141122C00042000 NOV 14 42 Call 0.95 -0.01
(-1.00%)
5,782 +5,732
(+11464.00%)
20,196 +8
0.00%
CELG CELG150117C00097500 JAN 15 97.5 Call 4.25 +1.05
(+32.80%)
688 +682
(+11366.70%)
3,944 +4
(+0.10%)
INVN INVN141220P00026000 DEC 14 26 Put 5.20 +0.10
(+2.00%)
1,700 +1,685
(+11233.30%)
2,627 -4
(-0.20%)
BMY BMY150117P00050000 JAN 15 50 Put 2.46 -0.59
(-19.30%)
1,000 +991
(+11011.10%)
9,171 +7
(+0.10%)
TLT TLT141018P00108000 OCT 14 108 Put 0.26 +0.02
(+8.30%)
3,080 +3,052
(+10900.00%)
2,618 +17
(+0.70%)
ADSK ADSK150117C00055000 JAN 15 55 Call 3.95 +0.60
(+17.90%)
1,536 +1,522
(+10871.40%)
1,886 +4
(+0.20%)
CTSH CTSH140920C00045000 SEP 14 45 Call 0.35 +0.15
(+75.00%)
4,795 +4,751
(+10797.70%)
832 +8
(+1.00%)
VALE VALE150117C00010000 JAN 15 10 Call 2.72 +0.18
(+7.10%)
647 +641
(+10683.30%)
8,302 +1
0.00%
ABBV ABBV141122P00055000 NOV 14 55 Put 1.15 -0.15
(-11.50%)
3,704 +3,668
(+10188.90%)
924 +10
(+1.10%)
SYY SYY141122P00036000 NOV 14 36 Put 1.00 0.00
0.00%
5,206 +5,155
(+10107.80%)
3,238 +1
0.00%
TASR TASR140920C00019000 SEP 14 19 Call 0.15 -0.05
(-25.00%)
2,526 +2,501
(+10004.00%)
1,859 -6
(-0.30%)
GMCR GMCR140920C00115000 SEP 14 115 Call 19.55 +2.60
(+15.30%)
897 +888
(+9866.70%)
2,531 0
0.00%
MDSO MDSO141018P00040000 OCT 14 40 Put 0.70 +0.15
(+27.30%)
1,282 +1,269
(+9761.50%)
303 0
0.00%
SEAS SEAS150320P00025000 MAR 15 25 Put 5.80 -0.50
(-7.90%)
1,417 +1,402
(+9346.70%)
1,321 +15
(+1.10%)
SWY SWY141220P00032000 DEC 14 32 Put 0.25 -0.10
(-28.60%)
2,805 +2,775
(+9250.00%)
17,340 -30
(-0.20%)
SCSS SCSS141018P00021000 OCT 14 21 Put 0.40 -0.65
(-61.90%)
2,773 +2,743
(+9143.30%)
242 +23
(+10.50%)
VMC VMC141122C00065000 NOV 14 65 Call 2.20 +0.20
(+10.00%)
1,013 +1,002
(+9109.10%)
5,219 0
0.00%
LULU LULU140920C00041000 SEP 14 41 Call 2.54 -0.71
(-21.80%)
1,104 +1,092
(+9100.00%)
1,077 0
0.00%
KMI KMI141220C00037500 DEC 14 37.5 Call 1.87 +0.33
(+21.40%)
1,556 +1,539
(+9052.90%)
25,331 -3
0.00%
CCJ CCJ141018C00019000 OCT 14 19 Call 0.70 +0.20
(+40.00%)
730 +722
(+9025.00%)
2,404 +8
(+0.30%)
ABX ABX141018P00017000 OCT 14 17 Put 0.79 -0.11
(-12.20%)
1,003 +992
(+9018.20%)
10,996 +11
(+0.10%)
FDX FDX141018C00165000 OCT 14 165 Call 0.61 +0.01
(+1.70%)
4,275 +4,228
(+8995.70%)
1,538 +11
(+0.70%)
KMX KMX141018C00052500 OCT 14 52.5 Call 1.90 +0.05
(+2.70%)
635 +628
(+8971.40%)
1,381 +2
(+0.10%)
PRU PRU141220P00085000 DEC 14 85 Put 1.86 -0.20
(-9.70%)
537 +531
(+8850.00%)
2,898 -4
(-0.10%)
FXI FXI141220C00040000 DEC 14 40 Call 1.92 +0.18
(+10.30%)
5,045 +4,988
(+8750.90%)
345 +47
(+15.80%)
GPOR GPOR141018C00060000 OCT 14 60 Call 1.90 +0.45
(+31.00%)
706 +698
(+8725.00%)
10,814 -8
(-0.10%)
PPC PPC141220C00035000 DEC 14 35 Call 1.25 +0.20
(+19.00%)
528 +522
(+8700.00%)
1,080 +4
(+0.40%)
DDD DDD141122C00070000 NOV 14 70 Call 0.23 -0.05
(-17.90%)
3,044 +3,009
(+8597.10%)
4,735 +1
0.00%
VLO VLO160115P00040000 JAN 16 40 Put 3.35 0.00
0.00%
510 +504
(+8400.00%)
9,291 +3
0.00%
VZ VZ141220C00049000 DEC 14 49 Call 1.18 +0.17
(+16.80%)
679 +671
(+8387.50%)
738 +8
(+1.10%)
SPXS SPXS141018C00023000 OCT 14 23 Call 1.30 -0.50
(-27.80%)
672 +664
(+8300.00%)
257 -1
(-0.40%)
GNW GNW150117P00012000 JAN 15 12 Put 0.50 -0.01
(-2.00%)
500 +494
(+8233.30%)
8,422 -6
(-0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)