Mon, Sep 15, 2014, 6:02 AM EDT - U.S. Markets open in 3 hrs 28 mins

Recent

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

Most Active Options

Last updated: Fri, Sep 12, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
OUTR OUTR140920C00061500 SEP 14 61.5 Call 1.25 -0.35
(-21.90%)
541 +534
(+7628.60%)
27 +7
(+35.00%)
SDRL SDRL150417P00027000 APR 15 27 Put 1.80 +0.85
(+89.50%)
2,368 +2,337
(+7538.70%)
44 +31
(+238.50%)
GILD GILD150117P00080000 JAN 15 80 Put 1.24 +0.24
(+24.00%)
1,887 +1,862
(+7448.00%)
22,634 0
0.00%
SLW SLW150320C00029000 MAR 15 29 Call 0.48 -0.10
(-17.20%)
1,500 +1,480
(+7400.00%)
254 +20
(+8.50%)
GPRO GPRO140920C00072500 SEP 14 72.5 Call 0.95 -0.55
(-36.70%)
4,800 +4,736
(+7400.00%)
59 +19
(+47.50%)
IWO IWO141018P00128000 OCT 14 128 Put 1.10 +0.15
(+15.80%)
750 +740
(+7400.00%)
60 -10
(-14.30%)
SCHW SCHW141018C00031000 OCT 14 31 Call 0.40 +0.15
(+60.00%)
745 +735
(+7350.00%)
81 +10
(+14.10%)
LLY LLY140920C00065500 SEP 14 65.5 Call 0.46 +0.08
(+21.10%)
593 +585
(+7312.50%)
36 +5
(+16.10%)
MCD MCD141018P00097500 OCT 14 97.5 Put 4.50 -0.50
(-10.00%)
511 +504
(+7200.00%)
314 +7
(+2.30%)
HCA HCA141018C00075000 OCT 14 75 Call 1.00 -0.15
(-13.00%)
4,889 +4,821
(+7089.70%)
354 -6
(-1.70%)
MA MA150417P00070000 APR 15 70 Put 3.05 +0.10
(+3.40%)
500 +493
(+7042.90%)
1,177 +7
(+0.60%)
BAC BAC150515P00015000 MAY 15 15 Put 0.61 -0.06
(-9.00%)
9,105 +8,977
(+7013.30%)
49,169 -84
(-0.20%)
EBAY EBAY150117P00046000 JAN 15 46 Put 1.11 -0.03
(-2.60%)
912 +899
(+6915.40%)
2,969 +9
(+0.30%)
PRU PRU140920P00090000 SEP 14 90 Put 0.66 -0.64
(-49.20%)
486 +479
(+6842.90%)
736 -2
(-0.30%)
LLL LLL141018C00115000 OCT 14 115 Call 3.80 +0.30
(+8.60%)
481 +474
(+6771.40%)
1,024 -2
(-0.20%)
HD HD150117C00092500 JAN 15 92.5 Call 1.85 -0.13
(-6.60%)
1,026 +1,011
(+6740.00%)
2,055 +10
(+0.50%)
FB FB160115P00075000 JAN 16 75 Put 10.85 +0.20
(+1.90%)
406 +400
(+6666.70%)
4,220 0
0.00%
WB WB141018C00027000 OCT 14 27 Call 1.00 -0.35
(-25.90%)
608 +599
(+6655.60%)
19 +1
(+5.60%)
FDO FDO141018P00077500 OCT 14 77.5 Put 0.60 +0.05
(+9.10%)
1,005 +990
(+6600.00%)
1,532 -15
(-1.00%)
X X140920C00040500 SEP 14 40.5 Call 0.60 -0.18
(-23.10%)
2,196 +2,163
(+6554.50%)
2,506 +16
(+0.60%)
SVXY SVXY141220P00065000 DEC 14 65 Put 4.00 +0.30
(+8.10%)
1,285 +1,265
(+6325.00%)
3,773 -15
(-0.40%)
DE DE140920C00081000 SEP 14 81 Call 1.24 -0.19
(-13.30%)
825 +812
(+6246.20%)
190 +11
(+6.10%)
CSCO CSCO141122P00024000 NOV 14 24 Put 0.44 +0.03
(+7.30%)
3,344 +3,291
(+6209.40%)
5,715 +29
(+0.50%)
PSX PSX140920P00082500 SEP 14 82.5 Put 0.80 +0.25
(+45.50%)
991 +975
(+6093.80%)
623 +9
(+1.50%)
VHC VHC140920C00014000 SEP 14 14 Call 1.75 0.00
0.00%
975 +959
(+5993.80%)
2,497 -16
(-0.60%)
AFL AFL141122P00057500 NOV 14 57.5 Put 1.01 0.00
0.00%
1,661 +1,633
(+5832.10%)
2,191 +22
(+1.00%)
PEP PEP140920C00091000 SEP 14 91 Call 0.52 -0.48
(-48.00%)
706 +694
(+5783.30%)
1,155 +4
(+0.30%)
SBAC SBAC141018P00110000 OCT 14 110 Put 1.70 +0.15
(+9.70%)
463 +455
(+5687.50%)
122 +5
(+4.30%)
PNC PNC141018C00085000 OCT 14 85 Call 2.35 +0.19
(+8.80%)
1,427 +1,402
(+5608.00%)
1,298 +11
(+0.90%)
PG PG141018P00082500 OCT 14 82.5 Put 0.86 +0.12
(+16.20%)
6,299 +6,188
(+5574.80%)
10,521 +9
(+0.10%)
VOD VOD150117P00031000 JAN 15 31 Put 1.04 +0.04
(+4.00%)
4,014 +3,942
(+5475.00%)
919 +72
(+8.50%)
MS MS150417P00030000 APR 15 30 Put 0.85 -0.06
(-6.60%)
1,100 +1,080
(+5400.00%)
65 +20
(+44.40%)
KBH KBH141018P00016000 OCT 14 16 Put 0.32 +0.06
(+23.10%)
1,196 +1,174
(+5336.40%)
2,349 -19
(-0.80%)
ESRX ESRX140920P00075000 SEP 14 75 Put 1.58 +0.75
(+90.40%)
378 +371
(+5300.00%)
2,212 +1
0.00%
KMI KMI160115P00035000 JAN 16 35 Put 3.45 +0.25
(+7.80%)
321 +315
(+5250.00%)
3,096 +4
(+0.10%)
TIBX TIBX140920C00022000 SEP 14 22 Call 0.70 +0.10
(+16.70%)
1,228 +1,205
(+5239.10%)
3,320 +6
(+0.20%)
ACAD ACAD140920P00027000 SEP 14 27 Put 0.40 -0.45
(-52.90%)
529 +519
(+5190.00%)
429 +10
(+2.40%)
IWM IWM141122C00119000 NOV 14 119 Call 1.53 -0.46
(-23.10%)
1,104 +1,083
(+5157.10%)
2,819 -7
(-0.20%)
URI URI140920P00117000 SEP 14 117 Put 1.75 -0.80
(-31.40%)
575 +564
(+5127.30%)
166 +1
(+0.60%)
SCTY SCTY150117P00060000 JAN 15 60 Put 3.30 -0.70
(-17.50%)
626 +614
(+5116.70%)
2,327 +10
(+0.40%)
IYR IYR140920C00071500 SEP 14 71.5 Call 0.56 -1.49
(-72.70%)
1,614 +1,583
(+5106.50%)
271 +31
(+12.90%)
TAP TAP141018P00067500 OCT 14 67.5 Put 1.10 +0.30
(+37.50%)
569 +558
(+5072.70%)
286 -10
(-3.40%)
CBL CBL141220C00020000 DEC 14 20 Call 0.25 -0.10
(-28.60%)
2,581 +2,531
(+5062.00%)
3,133 +50
(+1.60%)
DAL DAL150117P00032000 JAN 15 32 Put 0.77 +0.02
(+2.70%)
308 +302
(+5033.30%)
3,555 0
0.00%
MDY MDY150117P00255000 JAN 15 255 Put 8.20 +0.70
(+9.30%)
1,016 +996
(+4980.00%)
2,346 0
0.00%
FIVE FIVE150220C00040000 FEB 15 40 Call 6.20 +0.20
(+3.30%)
651 +638
(+4907.70%)
180 +10
(+5.90%)
AUXL AUXL150117P00017500 JAN 15 17.5 Put 0.80 -2.05
(-71.90%)
10,211 +10,005
(+4856.80%)
9,440 +194
(+2.10%)
PAA PAA141122P00057500 NOV 14 57.5 Put 1.95 +0.90
(+85.70%)
297 +291
(+4850.00%)
232 +6
(+2.70%)
DIS DIS141122C00092500 NOV 14 92.5 Call 1.71 -0.16
(-8.60%)
591 +579
(+4825.00%)
2,677 -4
(-0.10%)
CSIQ CSIQ140920C00040000 SEP 14 40 Call 1.05 +0.25
(+31.30%)
538 +527
(+4790.90%)
1,031 +27
(+2.70%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)