Tue, Sep 16, 2014, 5:40 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Mon, Sep 15, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
ACT ACT141018C00235000 OCT 14 235 Call 10.10 +0.20
(+2.00%)
2,025 +1,978
(+4208.50%)
370 +39
(+11.80%)
SVXY SVXY160115P00060000 JAN 16 60 Put 11.90 +0.50
(+4.40%)
473 +462
(+4200.00%)
2,624 +11
(+0.40%)
WB WB140920P00021000 SEP 14 21 Put 0.80 +0.55
(+220.00%)
1,798 +1,756
(+4181.00%)
1,040 +34
(+3.40%)
SWN SWN150117C00041000 JAN 15 41 Call 1.05 +0.03
(+2.90%)
385 +376
(+4177.80%)
367 +2
(+0.50%)
HFC HFC140920P00046500 SEP 14 46.5 Put 0.70 -0.40
(-36.40%)
4,926 +4,810
(+4146.60%)
5,613 +89
(+1.60%)
MRK MRK140920P00059500 SEP 14 59.5 Put 0.50 -0.07
(-12.30%)
1,024 +999
(+3996.00%)
1,105 -6
(-0.50%)
AEO AEO141018C00012000 OCT 14 12 Call 1.60 -0.20
(-11.10%)
1,302 +1,270
(+3968.80%)
4,184 +16
(+0.40%)
APC APC140920C00109000 SEP 14 109 Call 0.61 -0.02
(-3.20%)
365 +356
(+3955.60%)
270 +6
(+2.30%)
HAL HAL150117P00062500 JAN 15 62.5 Put 2.27 -0.13
(-5.40%)
324 +316
(+3950.00%)
5,615 0
0.00%
RTN RTN160115C00100000 JAN 16 100 Call 9.05 +0.35
(+4.00%)
601 +586
(+3906.70%)
170 +10
(+6.30%)
T T160115P00032000 JAN 16 32 Put 2.73 -0.12
(-4.20%)
1,223 +1,192
(+3845.20%)
28,879 +16
(+0.10%)
DDD DDD140920C00049500 SEP 14 49.5 Call 1.18 -1.66
(-58.50%)
1,875 +1,827
(+3806.30%)
218 -93
(-29.90%)
AMTD AMTD141122C00034000 NOV 14 34 Call 0.85 -0.05
(-5.60%)
1,550 +1,510
(+3775.00%)
2,751 +9
(+0.30%)
UAL UAL141018C00055000 OCT 14 55 Call 0.82 -0.22
(-21.20%)
2,242 +2,184
(+3765.50%)
1,316 0
0.00%
PBR PBR160115P00015000 JAN 16 15 Put 2.55 +0.12
(+4.90%)
1,004 +978
(+3761.50%)
23,121 +4
0.00%
HUN HUN140920P00028000 SEP 14 28 Put 0.30 +0.05
(+20.00%)
1,249 +1,216
(+3684.80%)
1,446 +22
(+1.50%)
FIVE FIVE150220C00060000 FEB 15 60 Call 0.45 -0.05
(-10.00%)
373 +363
(+3630.00%)
447 0
0.00%
DANG DANG141018C00014000 OCT 14 14 Call 0.45 -0.05
(-10.00%)
745 +725
(+3625.00%)
720 +20
(+2.90%)
LOCO LOCO140920C00030000 SEP 14 30 Call 7.60 -1.60
(-17.40%)
260 +253
(+3614.30%)
206 0
0.00%
SNDK SNDK141018P00090000 OCT 14 90 Put 1.47 +0.26
(+21.50%)
688 +669
(+3521.10%)
3,688 +17
(+0.50%)
FOXA FOXA140920P00036000 SEP 14 36 Put 1.30 +0.15
(+13.00%)
253 +246
(+3514.30%)
82 -5
(-5.70%)
BA BA150220C00130000 FEB 15 130 Call 4.30 -0.35
(-7.50%)
215 +209
(+3483.30%)
2,834 +6
(+0.20%)
ERY ERY140920C00015000 SEP 14 15 Call 0.35 -0.25
(-41.70%)
1,430 +1,390
(+3475.00%)
2,542 +14
(+0.60%)
SLXP SLXP140920C00145000 SEP 14 145 Call 6.30 +2.30
(+57.50%)
286 +278
(+3475.00%)
221 +1
(+0.50%)
MEMP MEMP141018P00022500 OCT 14 22.5 Put 0.45 0.00
0.00%
354 +344
(+3440.00%)
1,719 -10
(-0.60%)
UVXY UVXY140920C00047000 SEP 14 47 Call 0.14 -0.07
(-33.30%)
421 +409
(+3408.30%)
398 +12
(+3.10%)
DIS DIS141018P00085000 OCT 14 85 Put 0.35 -0.09
(-20.50%)
965 +937
(+3346.40%)
3,006 -3
(-0.10%)
MYCC MYCC141220C00020000 DEC 14 20 Call 0.60 0.00
0.00%
344 +334
(+3340.00%)
1,558 +10
(+0.60%)
APA APA150117P00100000 JAN 15 100 Put 6.95 -0.55
(-7.30%)
206 +200
(+3333.30%)
2,532 +6
(+0.20%)
CBL CBL141220C00017500 DEC 14 17.5 Call 0.85 -0.10
(-10.50%)
2,274 +2,207
(+3294.00%)
110 +67
(+155.80%)
ARWR ARWR140920P00015000 SEP 14 15 Put 0.55 +0.25
(+83.30%)
236 +229
(+3271.40%)
1,948 -5
(-0.30%)
SFLY SFLY140920C00050000 SEP 14 50 Call 0.80 -0.80
(-50.00%)
1,481 +1,437
(+3265.90%)
6,475 +6
(+0.10%)
DRI DRI150117P00046000 JAN 15 46 Put 1.50 -0.80
(-34.80%)
1,000 +970
(+3233.30%)
2,664 +27
(+1.00%)
TER TER141018C00020000 OCT 14 20 Call 0.80 -0.10
(-11.10%)
200 +194
(+3233.30%)
3,270 +6
(+0.20%)
CL CL150117P00062500 JAN 15 62.5 Put 1.45 -0.04
(-2.70%)
266 +258
(+3225.00%)
1,625 +8
(+0.50%)
SINA SINA141018P00040000 OCT 14 40 Put 0.46 +0.24
(+109.10%)
1,121 +1,087
(+3197.10%)
946 0
0.00%
DAL DAL150117P00036000 JAN 15 36 Put 1.78 +0.14
(+8.50%)
984 +954
(+3180.00%)
2,848 +30
(+1.10%)
STJ STJ141018P00060000 OCT 14 60 Put 1.05 +0.20
(+23.50%)
1,011 +980
(+3161.30%)
583 +11
(+1.90%)
EMC EMC141018C00029000 OCT 14 29 Call 0.93 -0.16
(-14.70%)
1,710 +1,657
(+3126.40%)
33,027 -49
(-0.10%)
NUE NUE141018C00057500 OCT 14 57.5 Call 0.46 +0.14
(+43.80%)
320 +310
(+3100.00%)
1,965 +10
(+0.50%)
KR KR141018C00050000 OCT 14 50 Call 2.20 -0.15
(-6.40%)
1,303 +1,262
(+3078.00%)
2,169 -4
(-0.20%)
FXB FXB140920C00160000 SEP 14 160 Call 1.20 -0.20
(-14.30%)
411 +398
(+3061.50%)
568 0
0.00%
KKR KKR150117P00020000 JAN 15 20 Put 0.50 +0.05
(+11.10%)
250 +242
(+3025.00%)
8,971 -8
(-0.10%)
XBI XBI140920P00155000 SEP 14 155 Put 2.10 +0.65
(+44.80%)
405 +392
(+3015.40%)
118 0
0.00%
SKX SKX140920C00060000 SEP 14 60 Call 2.55 -2.35
(-48.00%)
310 +300
(+3000.00%)
1,981 -7
(-0.40%)
FEYE FEYE140920P00032000 SEP 14 32 Put 0.55 +0.30
(+120.00%)
774 +749
(+2996.00%)
1,137 0
0.00%
AAL AAL141018C00041000 OCT 14 41 Call 0.51 -0.12
(-19.00%)
679 +657
(+2986.40%)
1,285 -16
(-1.20%)
AMGN AMGN150117P00130000 JAN 15 130 Put 4.30 +0.10
(+2.40%)
334 +323
(+2936.40%)
1,796 +10
(+0.60%)
NUAN NUAN150417C00016000 APR 15 16 Call 1.50 -0.20
(-11.80%)
604 +584
(+2920.00%)
32 0
0.00%
CMCSA CMCSA140920C00057000 SEP 14 57 Call 0.41 -0.07
(-14.60%)
301 +291
(+2910.00%)
1,196 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)