Wed, Aug 20, 2014, 9:06 PM EDT - U.S. Markets closed

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
VLO VLO150117P00050000 JAN 15 50 Put 2.36 -0.01
(-0.40%)
355 +343
(+2858.30%)
10,266 +12
(+0.10%)
VTR VTR140920P00065000 SEP 14 65 Put 0.90 -0.05
(-5.30%)
1,563 +1,510
(+2849.10%)
246 +36
(+17.10%)
P P140920P00024000 SEP 14 24 Put 0.41 +0.02
(+5.10%)
1,027 +992
(+2834.30%)
6,237 -10
(-0.20%)
PLKI PLKI140920C00040000 SEP 14 40 Call 2.30 +0.55
(+31.40%)
377 +364
(+2800.00%)
175 +11
(+6.70%)
WYNN WYNN150117P00200000 JAN 15 200 Put 11.40 -0.05
(-0.40%)
539 +520
(+2736.80%)
2,791 -9
(-0.30%)
PWRD PWRD141018C00021000 OCT 14 21 Call 1.35 +0.30
(+28.60%)
311 +300
(+2727.30%)
11 +11
0.00%
ASH ASH140920C00105000 SEP 14 105 Call 3.40 +0.30
(+9.70%)
226 +218
(+2725.00%)
349 +2
(+0.60%)
PEP PEP140920P00090000 SEP 14 90 Put 0.54 -0.14
(-20.60%)
451 +435
(+2718.80%)
694 +5
(+0.70%)
AAPL AAPL160115P00052860 JAN 16 52.86 Put 0.52 -0.02
(-3.70%)
1,403 +1,353
(+2706.00%)
10,517 +50
(+0.50%)
SO SO150220C00047000 FEB 15 47 Call 0.40 0.00
0.00%
895 +863
(+2696.90%)
1,336 +32
(+2.50%)
AMT AMT140920C00100000 SEP 14 100 Call 0.90 -0.20
(-18.20%)
250 +241
(+2677.80%)
589 -1
(-0.20%)
CLF CLF150117P00016000 JAN 15 16 Put 1.73 -0.12
(-6.50%)
361 +348
(+2676.90%)
12,587 +3
0.00%
KORS KORS140920C00081000 SEP 14 81 Call 3.50 +1.70
(+94.40%)
747 +720
(+2666.70%)
82 +14
(+20.60%)
TSN TSN140920C00038000 SEP 14 38 Call 0.70 -0.25
(-26.30%)
298 +287
(+2609.10%)
1,176 +7
(+0.60%)
VALE VALE141122P00013000 NOV 14 13 Put 0.49 -0.06
(-10.90%)
1,377 +1,326
(+2600.00%)
8,793 0
0.00%
CSIQ CSIQ140920C00036000 SEP 14 36 Call 1.80 +0.10
(+5.90%)
510 +491
(+2584.20%)
270 +7
(+2.70%)
CL CL141122C00065000 NOV 14 65 Call 1.55 +0.12
(+8.40%)
161 +155
(+2583.30%)
655 +4
(+0.60%)
GNC GNC140920P00037500 SEP 14 37.5 Put 1.95 -0.30
(-13.30%)
558 +537
(+2557.10%)
682 +20
(+3.00%)
VFC VFC141122C00067500 NOV 14 67.5 Call 0.70 +0.15
(+27.30%)
159 +153
(+2550.00%)
1,083 +4
(+0.40%)
KKD KKD141122P00015000 NOV 14 15 Put 0.65 0.00
0.00%
157 +151
(+2516.70%)
594 -1
(-0.20%)
COH COH141122C00041000 NOV 14 41 Call 0.65 -0.05
(-7.10%)
235 +226
(+2511.10%)
1,062 +9
(+0.90%)
XOM XOM150417C00115000 APR 15 115 Call 0.57 -0.02
(-3.40%)
206 +198
(+2475.00%)
21 +8
(+61.50%)
SDRL SDRL160115C00038000 JAN 16 38 Call 2.30 +0.10
(+4.50%)
1,017 +977
(+2442.50%)
4,613 +10
(+0.20%)
AIG AIG150117C00057500 JAN 15 57.5 Call 1.38 +0.08
(+6.20%)
1,851 +1,778
(+2435.60%)
12,433 +24
(+0.20%)
FTI FTI140920C00062500 SEP 14 62.5 Call 0.65 +0.05
(+8.30%)
805 +773
(+2415.60%)
118 +1
(+0.90%)
MAT MAT140920C00036000 SEP 14 36 Call 0.15 -0.05
(-25.00%)
1,526 +1,465
(+2401.60%)
759 -50
(-6.20%)
VZ VZ160115C00055000 JAN 16 55 Call 1.23 -0.02
(-1.60%)
450 +432
(+2400.00%)
6,193 0
0.00%
KEY KEY160115C00012000 JAN 16 12 Call 2.73 +0.32
(+13.30%)
500 +480
(+2400.00%)
885 +20
(+2.30%)
SWKS SWKS140920P00054000 SEP 14 54 Put 1.10 -0.15
(-12.00%)
150 +144
(+2400.00%)
39 +5
(+14.70%)
TTWO TTWO140920P00022000 SEP 14 22 Put 0.70 0.00
0.00%
148 +142
(+2366.70%)
2,030 0
0.00%
MS MS141122P00032000 NOV 14 32 Put 1.13 -0.01
(-0.90%)
171 +164
(+2342.90%)
163 +1
(+0.60%)
KMI KMI140920C00040000 SEP 14 40 Call 1.96 +0.12
(+6.50%)
2,234 +2,141
(+2302.20%)
58,038 -39
(-0.10%)
SCCO SCCO150117P00026000 JAN 15 26 Put 0.45 -0.05
(-10.00%)
480 +460
(+2300.00%)
493 -20
(-3.90%)
MCD MCD150320P00092500 MAR 15 92.5 Put 4.05 +0.20
(+5.20%)
334 +320
(+2285.70%)
1,378 0
0.00%
TROX TROX141018C00030000 OCT 14 30 Call 1.40 -0.20
(-12.50%)
474 +454
(+2270.00%)
30 +20
(+200.00%)
SCTY SCTY150117P00060000 JAN 15 60 Put 5.00 -0.15
(-2.90%)
164 +157
(+2242.90%)
1,294 +6
(+0.50%)
FIVE FIVE140920C00040000 SEP 14 40 Call 2.00 -0.10
(-4.80%)
12,571 +12,033
(+2236.60%)
12,915 +260
(+2.10%)
XLY XLY140920P00068000 SEP 14 68 Put 0.73 -0.18
(-19.80%)
928 +888
(+2220.00%)
215 -2
(-0.90%)
PLCE PLCE140920C00052500 SEP 14 52.5 Call 1.45 +0.40
(+38.10%)
1,900 +1,818
(+2217.10%)
1,214 +31
(+2.60%)
PNC PNC150117C00085000 JAN 15 85 Call 2.62 +0.22
(+9.20%)
254 +243
(+2209.10%)
3,938 -2
(-0.10%)
MNST MNST141018C00095000 OCT 14 95 Call 1.95 -0.35
(-15.20%)
992 +949
(+2207.00%)
96 +42
(+77.80%)
MRK MRK141122C00062500 NOV 14 62.5 Call 0.67 +0.14
(+26.40%)
1,015 +971
(+2206.80%)
348 +44
(+14.50%)
ARWR ARWR141220C00012500 DEC 14 12.5 Call 4.20 -0.50
(-10.60%)
138 +132
(+2200.00%)
895 0
0.00%
UVXY UVXY141220C00035000 DEC 14 35 Call 4.10 +0.05
(+1.20%)
504 +482
(+2190.90%)
2,954 -13
(-0.40%)
CLB CLB141018P00145000 OCT 14 145 Put 4.10 -0.30
(-6.80%)
229 +219
(+2190.00%)
68 +10
(+17.20%)
FXY FXY150117P00095000 JAN 15 95 Put 2.50 +0.50
(+25.00%)
206 +197
(+2188.90%)
5,249 -9
(-0.20%)
AMZN AMZN150117P00270000 JAN 15 270 Put 3.80 -0.10
(-2.60%)
205 +196
(+2177.80%)
1,546 -1
(-0.10%)
MNK MNK140920C00072000 SEP 14 72 Call 3.30 +0.85
(+34.70%)
248 +237
(+2154.50%)
11 +11
0.00%
JOY JOY140920C00064000 SEP 14 64 Call 1.90 0.00
0.00%
422 +403
(+2121.10%)
28 +19
(+211.10%)
OCN OCN141018P00027500 OCT 14 27.5 Put 2.70 +0.20
(+8.00%)
1,064 +1,016
(+2116.70%)
3,419 -1
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)