Tue, Sep 2, 2014, 6:39 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Tue, Sep 2, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
SYY SYY150117C00037000 JAN 15 37 Call 2.15 +0.25
(+13.20%)
694 +680
(+4857.10%)
10,531 -14
(-0.10%)
SYMC SYMC141018C00025000 OCT 14 25 Call 0.38 -0.01
(-2.60%)
346 +339
(+4842.90%)
4,084 -3
(-0.10%)
SWIR SWIR150117C00030000 JAN 15 30 Call 2.70 +0.55
(+25.60%)
345 +338
(+4828.60%)
389 0
0.00%
YHOO YHOO141122P00038000 NOV 14 38 Put 2.42 -0.34
(-12.30%)
736 +721
(+4806.70%)
1,991 +3
(+0.20%)
DRI DRI141018C00048000 OCT 14 48 Call 1.45 +0.25
(+20.80%)
679 +665
(+4750.00%)
12,379 +4
0.00%
RDN RDN140920C00014000 SEP 14 14 Call 0.90 +0.05
(+5.90%)
582 +570
(+4750.00%)
2,313 0
0.00%
RRC RRC140920P00072500 SEP 14 72.5 Put 0.40 +0.20
(+100.00%)
384 +376
(+4700.00%)
1,817 -4
(-0.20%)
NKE NKE141018C00085000 OCT 14 85 Call 0.45 +0.06
(+15.40%)
623 +610
(+4692.30%)
1,417 +5
(+0.40%)
KKD KKD140920P00016000 SEP 14 16 Put 0.45 -0.10
(-18.20%)
284 +278
(+4633.30%)
462 +4
(+0.90%)
CVX CVX160115P00110000 JAN 16 110 Put 5.15 +0.45
(+9.60%)
469 +459
(+4590.00%)
2,692 0
0.00%
WYNN WYNN141220P00185000 DEC 14 185 Put 10.75 +3.25
(+43.30%)
326 +319
(+4557.10%)
729 +4
(+0.60%)
DISH DISH140920C00065000 SEP 14 65 Call 2.40 +0.85
(+54.80%)
2,361 +2,310
(+4529.40%)
13,276 -48
(-0.40%)
AZN AZN140920P00075000 SEP 14 75 Put 2.70 +0.20
(+8.00%)
1,016 +994
(+4518.20%)
186 +3
(+1.60%)
T T141018P00034000 OCT 14 34 Put 0.48 0.00
0.00%
7,293 +7,135
(+4515.80%)
26,367 -17
(-0.10%)
LUV LUV140920C00031000 SEP 14 31 Call 2.10 +0.75
(+55.60%)
368 +360
(+4500.00%)
1,032 0
0.00%
OLED OLED140920C00035000 SEP 14 35 Call 1.30 +0.20
(+18.20%)
368 +360
(+4500.00%)
1,500 +6
(+0.40%)
GM GM150117P00035000 JAN 15 35 Put 2.20 -0.09
(-3.90%)
547 +535
(+4458.30%)
69,021 -2
0.00%
QIHU QIHU141220C00090000 DEC 14 90 Call 8.40 +0.60
(+7.70%)
2,083 +2,037
(+4428.30%)
608 +44
(+7.80%)
TASR TASR150117C00020000 JAN 15 20 Call 1.25 +0.50
(+66.70%)
893 +873
(+4365.00%)
555 0
0.00%
FEYE FEYE140920C00037000 SEP 14 37 Call 0.75 +0.45
(+150.00%)
1,394 +1,362
(+4256.30%)
1,539 -4
(-0.30%)
HYG HYG141018P00093000 OCT 14 93 Put 1.10 -0.05
(-4.30%)
522 +510
(+4250.00%)
11,591 +8
(+0.10%)
RHT RHT140920C00065000 SEP 14 65 Call 1.10 +0.55
(+100.00%)
696 +680
(+4250.00%)
1,056 0
0.00%
INTU INTU141018P00080000 OCT 14 80 Put 1.45 -0.05
(-3.30%)
383 +374
(+4155.60%)
1,062 +4
(+0.40%)
CL CL141018C00067500 OCT 14 67.5 Call 0.24 -0.06
(-20.00%)
424 +414
(+4140.00%)
375 -2
(-0.50%)
RIG RIG150117P00036000 JAN 15 36 Put 1.71 +0.18
(+11.80%)
423 +413
(+4130.00%)
29,225 +9
0.00%
PG PG150117P00080000 JAN 15 80 Put 1.56 +0.03
(+2.00%)
294 +287
(+4100.00%)
18,581 +1
0.00%
JNJ JNJ150117P00090000 JAN 15 90 Put 0.62 -0.03
(-4.60%)
251 +245
(+4083.30%)
7,592 0
0.00%
OXY OXY141122P00095000 NOV 14 95 Put 1.22 +0.17
(+16.20%)
1,168 +1,140
(+4071.40%)
2,422 +14
(+0.60%)
NVDA NVDA141018P00019000 OCT 14 19 Put 0.46 -0.04
(-8.00%)
2,127 +2,076
(+4070.60%)
2,540 0
0.00%
AMBC AMBC150117C00030000 JAN 15 30 Call 1.00 0.00
0.00%
1,250 +1,220
(+4066.70%)
13,193 +20
(+0.20%)
D D140920C00070000 SEP 14 70 Call 0.60 -0.40
(-40.00%)
247 +241
(+4016.70%)
3,809 +1
0.00%
MSFT MSFT150117C00037000 JAN 15 37 Call 8.30 -0.35
(-4.00%)
776 +757
(+3984.20%)
16,947 -10
(-0.10%)
CLF CLF150117P00013000 JAN 15 13 Put 1.08 +0.08
(+8.00%)
5,059 +4,935
(+3979.80%)
41,866 +186
(+0.40%)
INCY INCY150117C00070000 JAN 15 70 Call 1.40 -0.30
(-17.60%)
244 +238
(+3966.70%)
2,036 0
0.00%
CSLT CSLT141122C00015000 NOV 14 15 Call 1.20 +0.60
(+100.00%)
403 +393
(+3930.00%)
782 +10
(+1.30%)
LNG LNG140920C00085000 SEP 14 85 Call 1.10 +0.46
(+71.90%)
795 +775
(+3875.00%)
10,253 +10
(+0.10%)
LRCX LRCX141018C00072500 OCT 14 72.5 Call 1.95 -0.15
(-7.10%)
626 +610
(+3812.50%)
158 +16
(+11.30%)
TSLA TSLA140920C00200000 SEP 14 200 Call 84.65 +14.15
(+20.10%)
229 +223
(+3716.70%)
1,078 -2
(-0.20%)
RAX RAX140920C00034000 SEP 14 34 Call 2.20 +0.50
(+29.40%)
417 +406
(+3690.90%)
6,074 -2
0.00%
XOM XOM140920P00097500 SEP 14 97.5 Put 0.69 +0.19
(+38.00%)
1,058 +1,030
(+3678.60%)
7,397 +10
(+0.10%)
X X140920P00037500 SEP 14 37.5 Put 0.85 +0.14
(+19.70%)
2,032 +1,978
(+3663.00%)
358 +13
(+3.80%)
V V150117P00205000 JAN 15 205 Put 5.55 -0.80
(-12.60%)
301 +293
(+3662.50%)
1,455 0
0.00%
STX STX140920C00062500 SEP 14 62.5 Call 0.88 -0.37
(-29.60%)
1,336 +1,300
(+3611.10%)
2,816 -7
(-0.20%)
CHL CHL160115C00060000 JAN 16 60 Call 7.50 +0.70
(+10.30%)
365 +355
(+3550.00%)
383 0
0.00%
EMES EMES140920P00110000 SEP 14 110 Put 0.40 +0.15
(+60.00%)
531 +516
(+3440.00%)
767 -9
(-1.20%)
BKW BKW140920P00029000 SEP 14 29 Put 0.20 -0.10
(-33.30%)
722 +701
(+3338.10%)
182 -5
(-2.70%)
NUS NUS140920P00042000 SEP 14 42 Put 2.50 +0.75
(+42.90%)
681 +661
(+3305.00%)
3,085 +20
(+0.70%)
HOT HOT140920C00082500 SEP 14 82.5 Call 2.00 -0.33
(-14.20%)
234 +227
(+3242.90%)
2,016 -2
(-0.10%)
USB USB141018C00043000 OCT 14 43 Call 0.37 -0.01
(-2.60%)
1,303 +1,264
(+3241.00%)
2,271 +13
(+0.60%)
VALE VALE150117P00011000 JAN 15 11 Put 0.33 +0.03
(+10.00%)
2,001 +1,941
(+3235.00%)
44,221 -3,851
(-8.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)