Sat, Aug 30, 2014, 6:26 AM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Aug 29, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
ULTA ULTA140920C00092500 SEP 14 92.5 Call 8.10 0.00
0.00%
745 +731
(+5221.40%)
1,883 0
0.00%
CVX CVX141018C00130000 OCT 14 130 Call 2.13 +0.27
(+14.50%)
1,423 +1,396
(+5170.40%)
2,799 +5
(+0.20%)
COF COF150117P00067500 JAN 15 67.5 Put 0.58 -0.05
(-7.90%)
313 +307
(+5116.70%)
869 0
0.00%
CMCSK CMCSK141018C00055000 OCT 14 55 Call 0.85 +0.05
(+6.20%)
754 +739
(+4926.70%)
860 +15
(+1.80%)
UAL UAL141018C00048000 OCT 14 48 Call 2.64 -0.51
(-16.20%)
2,433 +2,384
(+4865.30%)
208 +6
(+3.00%)
MOS MOS140920C00042500 SEP 14 42.5 Call 5.40 -0.35
(-6.10%)
880 +862
(+4788.90%)
315 -6
(-1.90%)
CMCSA CMCSA150117C00052500 JAN 15 52.5 Call 3.60 +0.15
(+4.30%)
1,445 +1,414
(+4561.30%)
86,770 0
0.00%
MDC MDC140920C00029000 SEP 14 29 Call 0.60 0.00
0.00%
1,109 +1,085
(+4520.80%)
3,955 +9
(+0.20%)
CCE CCE140920C00049000 SEP 14 49 Call 0.50 +0.10
(+25.00%)
2,215 +2,167
(+4514.60%)
2,209 0
0.00%
GE GE150320P00025000 MAR 15 25 Put 1.07 +0.03
(+2.90%)
1,279 +1,251
(+4467.90%)
6,219 +28
(+0.50%)
XLU XLU140920C00043500 SEP 14 43.5 Call 0.34 +0.06
(+21.40%)
271 +265
(+4416.70%)
54 +4
(+8.00%)
SNDK SNDK141018P00092500 OCT 14 92.5 Put 2.24 +0.06
(+2.80%)
271 +265
(+4416.70%)
895 +6
(+0.70%)
ADSK ADSK141018C00057500 OCT 14 57.5 Call 1.05 -0.07
(-6.30%)
2,702 +2,642
(+4403.30%)
24,217 -2
0.00%
RRC RRC141018C00082500 OCT 14 82.5 Call 1.25 +0.10
(+8.70%)
1,018 +995
(+4326.10%)
50 +19
(+61.30%)
UTX UTX141018C00115000 OCT 14 115 Call 0.27 -0.14
(-34.10%)
614 +600
(+4285.70%)
3,557 0
0.00%
TAP TAP141018C00080000 OCT 14 80 Call 0.95 +0.05
(+5.60%)
1,265 +1,236
(+4262.10%)
4,764 0
0.00%
ZU ZU141018P00029000 OCT 14 29 Put 1.15 +0.15
(+15.00%)
302 +295
(+4214.30%)
103 +3
(+3.00%)
HPQ HPQ141122P00033000 NOV 14 33 Put 0.25 -0.03
(-10.70%)
515 +503
(+4191.70%)
2,913 +2
(+0.10%)
CG CG141220C00035000 DEC 14 35 Call 1.40 -0.05
(-3.40%)
300 +293
(+4185.70%)
919 +5
(+0.50%)
XLF XLF141018C00022000 OCT 14 22 Call 1.43 +0.08
(+5.90%)
300 +293
(+4185.70%)
2,177 +2
(+0.10%)
BAC BAC150220C00018000 FEB 15 18 Call 0.33 0.00
0.00%
1,097 +1,071
(+4119.20%)
10,355 +14
(+0.10%)
SBY SBY150320C00017500 MAR 15 17.5 Call 0.55 -0.05
(-8.30%)
1,258 +1,228
(+4093.30%)
1,670 +20
(+1.20%)
WTI WTI141018C00015000 OCT 14 15 Call 0.80 +0.15
(+23.10%)
251 +245
(+4083.30%)
400 +5
(+1.30%)
GPRO GPRO160115C00040000 JAN 16 40 Call 15.60 +1.60
(+11.40%)
1,034 +1,009
(+4036.00%)
505 -1
(-0.20%)
VXX VXX150117C00070000 JAN 15 70 Call 0.74 +0.11
(+17.50%)
785 +766
(+4031.60%)
7,433 +15
(+0.20%)
WMB WMB141122C00060000 NOV 14 60 Call 1.80 +0.28
(+18.40%)
6,402 +6,244
(+3951.90%)
47,945 -42
(-0.10%)
IBM IBM141018P00175000 OCT 14 175 Put 0.70 -0.05
(-6.70%)
969 +945
(+3937.50%)
5,389 +13
(+0.20%)
TBT TBT141018P00051000 OCT 14 51 Put 0.66 +0.01
(+1.50%)
686 +669
(+3935.30%)
242 +9
(+3.90%)
ABBV ABBV140920P00052500 SEP 14 52.5 Put 0.25 0.00
0.00%
805 +785
(+3925.00%)
8,141 -14
(-0.20%)
TTWO TTWO140920C00023000 SEP 14 23 Call 1.15 +0.70
(+155.60%)
2,010 +1,960
(+3920.00%)
2,188 +2
(+0.10%)
CMI CMI140920C00149000 SEP 14 149 Call 0.75 -0.05
(-6.30%)
360 +351
(+3900.00%)
22 +9
(+69.20%)
M M140920P00062500 SEP 14 62.5 Put 1.39 +0.07
(+5.30%)
3,198 +3,118
(+3897.50%)
366 +42
(+13.00%)
AAPL AAPL160115C00145000 JAN 16 145 Call 2.35 +0.04
(+1.70%)
629 +613
(+3831.30%)
960 -1
(-0.10%)
CAT CAT141018P00100000 OCT 14 100 Put 0.46 -0.04
(-8.00%)
232 +226
(+3766.70%)
856 +2
(+0.20%)
FFIV FFIV141018C00140000 OCT 14 140 Call 0.72 -0.01
(-1.40%)
231 +225
(+3750.00%)
538 -6
(-1.10%)
EMC EMC150117C00030000 JAN 15 30 Call 1.26 +0.02
(+1.60%)
267 +260
(+3714.30%)
42,896 -911
(-2.10%)
IWM IWM141018C00123000 OCT 14 123 Call 0.28 +0.07
(+33.30%)
2,243 +2,184
(+3701.70%)
19,451 +30
(+0.20%)
KNDI KNDI141018C00016000 OCT 14 16 Call 3.00 -1.10
(-26.80%)
567 +552
(+3680.00%)
128 +15
(+13.30%)
MSFT MSFT140920C00045500 SEP 14 45.5 Call 0.56 +0.20
(+55.60%)
1,986 +1,932
(+3577.80%)
9,989 -32
(-0.30%)
BIDU BIDU140920C00180000 SEP 14 180 Call 35.40 +0.90
(+2.60%)
218 +212
(+3533.30%)
857 0
0.00%
GRMN GRMN141018C00060000 OCT 14 60 Call 0.28 +0.03
(+12.00%)
500 +486
(+3471.40%)
1,293 -10
(-0.80%)
EXXI EXXI160115P00023000 JAN 16 23 Put 8.30 -0.10
(-1.20%)
346 +336
(+3360.00%)
10,785 -1
0.00%
LNG LNG140920P00076000 SEP 14 76 Put 0.84 -0.32
(-27.60%)
345 +335
(+3350.00%)
20 +10
(+100.00%)
GLD GLD150117C00120000 JAN 15 120 Call 6.25 -0.20
(-3.10%)
1,022 +992
(+3306.70%)
25,314 +10
0.00%
YPF YPF140920C00035000 SEP 14 35 Call 0.50 -0.05
(-9.10%)
849 +824
(+3296.00%)
2,211 +5
(+0.20%)
WLL WLL140920P00090000 SEP 14 90 Put 1.30 -0.95
(-42.20%)
508 +493
(+3286.70%)
963 +2
(+0.20%)
ETP ETP141220P00052500 DEC 14 52.5 Put 0.70 +0.05
(+7.70%)
338 +328
(+3280.00%)
1,017 0
0.00%
VRX VRX140920C00116000 SEP 14 116 Call 4.50 -0.50
(-10.00%)
335 +325
(+3250.00%)
2,966 -10
(-0.30%)
COUP COUP140920P00012500 SEP 14 12.5 Put 0.35 -0.10
(-22.20%)
1,146 +1,111
(+3174.30%)
2,623 +3
(+0.10%)
CNX CNX141018C00042000 OCT 14 42 Call 0.80 +0.25
(+45.50%)
608 +589
(+3100.00%)
2,566 +9
(+0.40%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)