Wed, Jul 30, 2014, 7:32 AM EDT - U.S. Markets open in 1 hr 58 mins

Recent

% | $
Click the to save as a favorite.

Most Active Options

Last updated: Tue, Jul 29, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
INVN INVN141018P00023000 OCT 14 23 Put 2.45 -0.05
(-2.00%)
330 +324
(+5400.00%)
25 +6
(+31.60%)
LVLT LVLT140920C00050000 SEP 14 50 Call 0.80 0.00
0.00%
537 +527
(+5270.00%)
4,290 -1
0.00%
JAZZ JAZZ140816C00140000 AUG 14 140 Call 6.60 +1.60
(+32.00%)
525 +515
(+5150.00%)
48 +2
(+4.30%)
KO KO141018C00042000 OCT 14 42 Call 0.30 -0.08
(-21.10%)
1,142 +1,120
(+5090.90%)
482 +14
(+3.00%)
HFC HFC140920C00046000 SEP 14 46 Call 1.75 +0.15
(+9.40%)
1,557 +1,527
(+5090.00%)
1,193 -23
(-1.90%)
FTNT FTNT140920C00027000 SEP 14 27 Call 0.55 0.00
0.00%
1,500 +1,471
(+5072.40%)
473 0
0.00%
TLT TLT141018C00120000 OCT 14 120 Call 0.72 +0.08
(+12.50%)
309 +303
(+5050.00%)
88 0
0.00%
XLE XLE140816P00096000 AUG 14 96 Put 0.34 0.00
0.00%
4,208 +4,126
(+5031.70%)
12,605 +45
(+0.40%)
DISH DISH140920C00065000 SEP 14 65 Call 2.55 -0.10
(-3.80%)
614 +602
(+5016.70%)
11,432 0
0.00%
YELP YELP140920P00050000 SEP 14 50 Put 0.60 +0.05
(+9.10%)
511 +501
(+5010.00%)
28 +9
(+47.40%)
AAPL AAPL150117P00072140 JAN 15 72.14 Put 0.37 +0.04
(+12.10%)
765 +750
(+5000.00%)
14,456 +12
(+0.10%)
DIS DIS140920P00082500 SEP 14 82.5 Put 0.94 +0.11
(+13.30%)
657 +644
(+4953.80%)
1,708 +11
(+0.60%)
FISV FISV141220P00060000 DEC 14 60 Put 1.80 -0.15
(-7.70%)
303 +297
(+4950.00%)
329 0
0.00%
XLV XLV140816P00062000 AUG 14 62 Put 0.70 -0.02
(-2.80%)
757 +742
(+4946.70%)
1,695 0
0.00%
ABBV ABBV160115P00050000 JAN 16 50 Put 6.00 -0.40
(-6.30%)
706 +692
(+4942.90%)
1,383 +10
(+0.70%)
CONN CONN140920P00040000 SEP 14 40 Put 3.60 0.00
0.00%
2,012 +1,972
(+4930.00%)
411 +26
(+6.80%)
CTRP CTRP140816C00062500 AUG 14 62.5 Call 4.80 -1.90
(-28.40%)
400 +392
(+4900.00%)
1,103 +6
(+0.50%)
MDT MDT150117P00060000 JAN 15 60 Put 2.35 +0.02
(+0.90%)
500 +490
(+4900.00%)
4,819 -2
0.00%
BMO BMO140920C00070000 SEP 14 70 Call 6.50 0.00
0.00%
2,238 +2,193
(+4873.30%)
871 -20
(-2.20%)
DAL DAL140816P00036500 AUG 14 36.5 Put 0.63 +0.07
(+12.50%)
1,936 +1,897
(+4864.10%)
206 +37
(+21.90%)
VXX VXX140920C00055000 SEP 14 55 Call 0.94 +0.66
(+235.70%)
495 +485
(+4850.00%)
6,987 -7
(-0.10%)
GM GM140920C00038000 SEP 14 38 Call 0.19 -0.07
(-26.90%)
5,254 +5,147
(+4810.30%)
30,347 -183
(-0.60%)
FLR FLR150117P00075000 JAN 15 75 Put 5.00 +0.50
(+11.10%)
1,021 +1,000
(+4761.90%)
1,504 +7
(+0.50%)
BK BK150320P00040000 MAR 15 40 Put 2.91 +0.13
(+4.70%)
286 +280
(+4666.70%)
63 +6
(+10.50%)
MTZ MTZ140816P00025000 AUG 14 25 Put 0.40 +0.10
(+33.30%)
1,040 +1,018
(+4627.30%)
277 +11
(+4.10%)
HUN HUN140816C00028000 AUG 14 28 Call 0.35 -0.15
(-30.00%)
1,654 +1,619
(+4625.70%)
8,313 +34
(+0.40%)
XOM XOM141018P00090000 OCT 14 90 Put 0.29 -0.07
(-19.40%)
1,414 +1,384
(+4613.30%)
2,462 0
0.00%
DHI DHI140816C00020000 AUG 14 20 Call 1.14 -0.49
(-30.10%)
328 +321
(+4585.70%)
386 -1
(-0.30%)
FB FB160115C00130000 JAN 16 130 Call 2.10 -0.06
(-2.80%)
562 +550
(+4583.30%)
5,024 -1
0.00%
HYG HYG150117P00092000 JAN 15 92 Put 2.95 +0.05
(+1.70%)
281 +275
(+4583.30%)
900 +3
(+0.30%)
BBBY BBBY141122C00065000 NOV 14 65 Call 2.33 +0.34
(+17.10%)
602 +589
(+4530.80%)
3,309 +9
(+0.30%)
ANF ANF140920P00036000 SEP 14 36 Put 1.71 -0.05
(-2.80%)
600 +587
(+4515.40%)
560 +8
(+1.40%)
SDS SDS140920C00024000 SEP 14 24 Call 1.40 +0.05
(+3.70%)
598 +585
(+4500.00%)
1,766 +7
(+0.40%)
CRM CRM140816P00054500 AUG 14 54.5 Put 1.34 -0.44
(-24.70%)
1,010 +988
(+4490.90%)
107 +10
(+10.30%)
HPQ HPQ140920C00038000 SEP 14 38 Call 0.64 +0.11
(+20.80%)
409 +400
(+4444.40%)
2,928 0
0.00%
IBM IBM150117P00185000 JAN 15 185 Put 5.40 +0.30
(+5.90%)
932 +911
(+4338.10%)
3,574 -10
(-0.30%)
APU APU140816P00045000 AUG 14 45 Put 0.55 +0.05
(+10.00%)
264 +258
(+4300.00%)
702 0
0.00%
EOG EOG150117C00130000 JAN 15 130 Call 2.80 +0.10
(+3.70%)
651 +636
(+4240.00%)
827 +11
(+1.30%)
CTL CTL140920P00038000 SEP 14 38 Put 0.80 -0.70
(-46.70%)
1,121 +1,095
(+4211.50%)
109 +26
(+31.30%)
FDX FDX150117P00150000 JAN 15 150 Put 9.30 +1.15
(+14.10%)
258 +252
(+4200.00%)
188 0
0.00%
ESRX ESRX140816C00065000 AUG 14 65 Call 3.45 +0.85
(+32.70%)
851 +831
(+4155.00%)
1,779 0
0.00%
LNKD LNKD141018C00190000 OCT 14 190 Call 9.55 +0.05
(+0.50%)
793 +774
(+4073.70%)
60 +15
(+33.30%)
MS MS150117P00030000 JAN 15 30 Put 0.96 +0.05
(+5.50%)
917 +895
(+4068.20%)
41,700 +16
0.00%
BTU BTU140920P00016000 SEP 14 16 Put 1.02 -0.26
(-20.30%)
1,875 +1,830
(+4066.70%)
7,798 -45
(-0.60%)
HES HES140816P00095000 AUG 14 95 Put 0.44 -0.03
(-6.40%)
749 +731
(+4061.10%)
3,654 -1
0.00%
RRD RRD141220C00018000 DEC 14 18 Call 0.50 +0.10
(+25.00%)
412 +402
(+4020.00%)
354 +10
(+2.90%)
CSCO CSCO150417C00032000 APR 15 32 Call 0.22 -0.01
(-4.30%)
800 +780
(+3900.00%)
2,873 +20
(+0.70%)
UTX UTX150117P00100000 JAN 15 100 Put 2.67 +0.44
(+19.70%)
1,114 +1,086
(+3878.60%)
1,995 -1
(-0.10%)
SLW SLW150117P00024000 JAN 15 24 Put 1.10 +0.02
(+1.90%)
390 +380
(+3800.00%)
1,758 0
0.00%
GILD GILD141122P00080000 NOV 14 80 Put 1.77 -0.33
(-15.70%)
1,908 +1,859
(+3793.90%)
7,664 +12
(+0.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)