Thu, Aug 21, 2014, 2:19 PM EDT - U.S. Markets close in 1 hr 41 mins

Recent

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

Most Active Options

Last updated: Wed, Aug 20, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
ADM ADM141018C00050000 OCT 14 50 Call 1.19 +0.04
(+3.50%)
517 +504
(+3876.90%)
19 +9
(+90.00%)
ARUN ARUN150117C00018000 JAN 15 18 Call 3.70 +0.20
(+5.70%)
752 +733
(+3857.90%)
5,075 -19
(-0.40%)
RIG RIG160115C00033000 JAN 16 33 Call 6.95 -0.10
(-1.40%)
391 +381
(+3810.00%)
755 0
0.00%
PTEN PTEN150117C00035000 JAN 15 35 Call 1.70 +0.15
(+9.70%)
390 +380
(+3800.00%)
1,974 +4
(+0.20%)
JBLU JBLU150117C00013000 JAN 15 13 Call 1.10 +0.25
(+29.40%)
467 +455
(+3791.70%)
670 +12
(+1.80%)
JD JD141220C00032000 DEC 14 32 Call 3.10 +0.20
(+6.90%)
350 +341
(+3788.90%)
452 -4
(-0.90%)
GG GG140920C00028500 SEP 14 28.5 Call 0.72 -0.03
(-4.00%)
612 +596
(+3725.00%)
92 +12
(+15.00%)
AFSI AFSI140920P00045000 SEP 14 45 Put 3.20 -0.60
(-15.80%)
1,375 +1,339
(+3719.40%)
14,446 -5
0.00%
BHP BHP141018C00072500 OCT 14 72.5 Call 0.89 +0.21
(+30.90%)
1,015 +988
(+3659.30%)
27 +22
(+440.00%)
DIS DIS141122P00087500 NOV 14 87.5 Put 2.16 +0.07
(+3.30%)
1,007 +980
(+3629.60%)
157 +27
(+20.80%)
WFM WFM150117C00039000 JAN 15 39 Call 2.20 -0.33
(-13.00%)
741 +721
(+3605.00%)
3,758 +5
(+0.10%)
AMBA AMBA140920P00029000 SEP 14 29 Put 1.15 -0.05
(-4.20%)
472 +459
(+3530.80%)
326 +3
(+0.90%)
CELG CELG141122C00100000 NOV 14 100 Call 2.53 +0.38
(+17.70%)
1,254 +1,219
(+3482.90%)
363 +29
(+8.70%)
SNE SNE140920C00019000 SEP 14 19 Call 0.50 +0.05
(+11.10%)
388 +377
(+3427.30%)
249 +9
(+3.80%)
RGP RGP141018P00030000 OCT 14 30 Put 0.55 -0.05
(-8.30%)
2,109 +2,049
(+3415.00%)
70 +60
(+600.00%)
PII PII140920P00140000 SEP 14 140 Put 1.05 +0.10
(+10.50%)
210 +204
(+3400.00%)
154 +1
(+0.70%)
VECO VECO141018C00039000 OCT 14 39 Call 1.00 -0.15
(-13.00%)
245 +238
(+3400.00%)
20 +4
(+25.00%)
TWM TWM140920C00046000 SEP 14 46 Call 1.35 +0.15
(+12.50%)
210 +204
(+3400.00%)
134 +6
(+4.70%)
TMV TMV140920C00046000 SEP 14 46 Call 0.90 -0.05
(-5.30%)
525 +510
(+3400.00%)
243 +14
(+6.10%)
SUNE SUNE140920C00021000 SEP 14 21 Call 2.10 +0.28
(+15.40%)
3,131 +3,041
(+3378.90%)
5,616 -1
0.00%
BYI BYI141018P00075000 OCT 14 75 Put 0.90 -1.05
(-53.80%)
207 +201
(+3350.00%)
1,806 -194
(-9.70%)
NFLX NFLX140920C00490000 SEP 14 490 Call 6.95 +1.35
(+24.10%)
1,538 +1,493
(+3317.80%)
1,062 +10
(+1.00%)
NXPI NXPI141018C00070000 OCT 14 70 Call 1.05 +0.10
(+10.50%)
951 +923
(+3296.40%)
2,727 -11
(-0.40%)
BEAV BEAV140920C00085000 SEP 14 85 Call 1.65 +0.40
(+32.00%)
883 +857
(+3296.20%)
1,572 +26
(+1.70%)
CRM CRM141018C00052500 OCT 14 52.5 Call 4.60 +0.25
(+5.70%)
509 +494
(+3293.30%)
3,025 +1
0.00%
BMRN BMRN150117C00070000 JAN 15 70 Call 7.30 +0.60
(+9.00%)
303 +294
(+3266.70%)
5,852 +8
(+0.10%)
BPL BPL141018C00080000 OCT 14 80 Call 1.45 +0.65
(+81.20%)
437 +424
(+3261.50%)
13 +13
0.00%
SODA SODA140920C00038000 SEP 14 38 Call 0.55 +0.25
(+83.30%)
369 +358
(+3254.50%)
11 +11
0.00%
DF DF140920P00016000 SEP 14 16 Put 0.45 0.00
0.00%
1,037 +1,006
(+3245.20%)
4,322 +31
(+0.70%)
BBBY BBBY140920C00063000 SEP 14 63 Call 1.54 +0.28
(+22.20%)
334 +324
(+3240.00%)
211 0
0.00%
NEM NEM141220C00030000 DEC 14 30 Call 0.46 -0.06
(-11.50%)
200 +194
(+3233.30%)
1,191 +6
(+0.50%)
HD HD150117C00095000 JAN 15 95 Call 1.60 +0.70
(+77.80%)
4,525 +4,389
(+3227.20%)
1,060 +37
(+3.60%)
MET MET150117C00060000 JAN 15 60 Call 0.83 -0.01
(-1.20%)
395 +383
(+3191.70%)
44,919 0
0.00%
R R140920C00092500 SEP 14 92.5 Call 1.10 +0.15
(+15.80%)
526 +510
(+3187.50%)
74 +4
(+5.70%)
WLP WLP140920C00115000 SEP 14 115 Call 1.49 -0.29
(-16.30%)
228 +221
(+3157.10%)
859 -7
(-0.80%)
PL PL150117C00065000 JAN 15 65 Call 4.80 0.00
0.00%
325 +315
(+3150.00%)
1,320 +10
(+0.80%)
BIDU BIDU150117P00220000 JAN 15 220 Put 19.35 -0.35
(-1.80%)
353 +342
(+3109.10%)
1,157 -3
(-0.30%)
ADSK ADSK141018C00057500 OCT 14 57.5 Call 1.25 +0.01
(+0.80%)
12,007 +11,632
(+3101.90%)
12,395 -151
(-1.20%)
CVX CVX140920P00127000 SEP 14 127 Put 1.56 0.00
0.00%
192 +186
(+3100.00%)
11 +3
(+37.50%)
ETP ETP140920C00060000 SEP 14 60 Call 0.20 0.00
0.00%
505 +489
(+3056.30%)
3,243 +11
(+0.30%)
FXE FXE140920C00132000 SEP 14 132 Call 0.31 -0.18
(-36.70%)
188 +182
(+3033.30%)
680 -6
(-0.90%)
GDX GDX141220P00025000 DEC 14 25 Put 0.85 -0.02
(-2.30%)
373 +361
(+3008.30%)
1,017 +12
(+1.20%)
INFY INFY141018P00060000 OCT 14 60 Put 4.00 -0.30
(-7.00%)
3,061 +2,962
(+2991.90%)
2,572 -292
(-10.20%)
DVN DVN141018C00067500 OCT 14 67.5 Call 7.15 -0.25
(-3.40%)
524 +507
(+2982.40%)
1,046 0
0.00%
BID BID141018C00042000 OCT 14 42 Call 1.45 +0.35
(+31.80%)
458 +443
(+2953.30%)
168 +15
(+9.80%)
DDD DDD150220C00070000 FEB 15 70 Call 1.00 +0.02
(+2.00%)
304 +294
(+2940.00%)
689 0
0.00%
POT POT140920P00036000 SEP 14 36 Put 0.97 -0.09
(-8.50%)
513 +496
(+2917.60%)
2,205 -4
(-0.20%)
MA MA160115C00085000 JAN 16 85 Call 5.75 -0.05
(-0.90%)
300 +290
(+2900.00%)
3,580 +10
(+0.30%)
DISH DISH140920C00072500 SEP 14 72.5 Call 0.35 -0.20
(-36.40%)
624 +603
(+2871.40%)
2,242 0
0.00%
SLV SLV141220C00020000 DEC 14 20 Call 0.42 +0.01
(+2.40%)
9,215 +8,904
(+2863.00%)
22,831 +294
(+1.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)