Sat, Sep 20, 2014, 8:42 AM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Sep 19, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
TLT TLT140920P00117500 SEP 14 117.5 Put 3.05 -1.40
(-31.50%)
306 +300
(+5000.00%)
798 -5
(-0.60%)
FXB FXB140920C00160000 SEP 14 160 Call 0.50 -1.60
(-76.20%)
455 +446
(+4955.60%)
399 -5
(-1.20%)
MDLZ MDLZ140920C00034000 SEP 14 34 Call 1.81 -0.02
(-1.10%)
303 +297
(+4950.00%)
457 -1
(-0.20%)
EEP EEP150117P00037500 JAN 15 37.5 Put 1.15 -0.15
(-11.50%)
300 +294
(+4900.00%)
148 +6
(+4.20%)
CVC CVC140920C00019000 SEP 14 19 Call 0.30 +0.10
(+50.00%)
400 +392
(+4900.00%)
2,181 -8
(-0.40%)
TIME TIME150417C00025000 APR 15 25 Call 1.30 -0.10
(-7.10%)
500 +490
(+4900.00%)
550 0
0.00%
LBTYA LBTYA141018C00045000 OCT 14 45 Call 1.15 +0.30
(+35.30%)
989 +969
(+4845.00%)
3,129 +10
(+0.30%)
TNA TNA140920C00071500 SEP 14 71.5 Call 0.28 -2.63
(-90.40%)
1,031 +1,010
(+4809.50%)
228 -21
(-8.40%)
BBBY BBBY141018P00060000 OCT 14 60 Put 0.83 +0.05
(+6.40%)
1,031 +1,010
(+4809.50%)
436 +8
(+1.90%)
BHP BHP141018P00060000 OCT 14 60 Put 0.54 +0.12
(+28.60%)
2,159 +2,115
(+4806.80%)
36,907 -6
0.00%
ABBV ABBV141122C00062500 NOV 14 62.5 Call 0.90 -0.05
(-5.30%)
1,422 +1,393
(+4803.40%)
2,683 +13
(+0.50%)
APA APA141018P00092500 OCT 14 92.5 Put 0.73 -0.05
(-6.40%)
439 +430
(+4777.80%)
1,351 +6
(+0.40%)
JMEI JMEI141018P00030000 OCT 14 30 Put 5.30 -0.30
(-5.40%)
487 +477
(+4770.00%)
2,064 0
0.00%
DPS DPS150220C00065000 FEB 15 65 Call 3.30 +1.10
(+50.00%)
292 +286
(+4766.70%)
169 0
0.00%
NCR NCR150117C00040000 JAN 15 40 Call 0.80 +0.10
(+14.30%)
388 +380
(+4750.00%)
18,956 0
0.00%
EQIX EQIX141220C00220000 DEC 14 220 Call 8.50 -0.50
(-5.60%)
2,385 +2,335
(+4670.00%)
3,480 +32
(+0.90%)
UNG UNG150117C00024000 JAN 15 24 Call 0.77 -0.13
(-14.40%)
5,049 +4,943
(+4663.20%)
8,614 -7
(-0.10%)
JPM JPM160115C00057500 JAN 16 57.5 Call 7.00 -0.10
(-1.40%)
476 +466
(+4660.00%)
7,777 0
0.00%
UBS UBS140920P00018000 SEP 14 18 Put 0.40 +0.10
(+33.30%)
709 +694
(+4626.70%)
1,688 -15
(-0.90%)
DFS DFS140920C00065000 SEP 14 65 Call 0.40 -0.60
(-60.00%)
1,084 +1,061
(+4613.00%)
1,260 -9
(-0.70%)
PTEN PTEN141018C00034000 OCT 14 34 Call 0.70 +0.10
(+16.70%)
565 +553
(+4608.30%)
28 +12
(+75.00%)
ALL ALL141018P00060000 OCT 14 60 Put 0.22 +0.01
(+4.80%)
750 +734
(+4587.50%)
604 0
0.00%
SBGI SBGI141220P00027000 DEC 14 27 Put 1.95 -0.05
(-2.50%)
936 +916
(+4580.00%)
61 +20
(+48.80%)
SLV SLV141018C00017000 OCT 14 17 Call 0.56 -0.36
(-39.10%)
2,524 +2,470
(+4574.10%)
2,124 0
0.00%
KKD KKD141018P00017000 OCT 14 17 Put 0.30 0.00
0.00%
788 +771
(+4535.30%)
398 0
0.00%
BA BA150117P00130000 JAN 15 130 Put 5.65 -0.50
(-8.10%)
324 +317
(+4528.60%)
7,283 +1
0.00%
LXK LXK141018C00049000 OCT 14 49 Call 0.40 -0.25
(-38.50%)
451 +441
(+4410.00%)
3,050 0
0.00%
SO SO141122C00045000 NOV 14 45 Call 0.34 +0.05
(+17.20%)
3,197 +3,126
(+4402.80%)
8,499 -57
(-0.70%)
TWTR TWTR150117C00075000 JAN 15 75 Call 0.67 +0.17
(+34.00%)
265 +259
(+4316.70%)
11,407 -5
0.00%
CAM CAM140920P00072500 SEP 14 72.5 Put 2.55 +0.35
(+15.90%)
306 +299
(+4271.40%)
1,857 -1
(-0.10%)
NXPI NXPI141018P00075000 OCT 14 75 Put 4.30 +0.50
(+13.20%)
568 +555
(+4269.20%)
35 +13
(+59.10%)
VIAB VIAB140920P00082500 SEP 14 82.5 Put 1.95 -0.90
(-31.60%)
1,002 +979
(+4256.50%)
1,936 -2
(-0.10%)
WMT WMT141122C00075000 NOV 14 75 Call 2.74 +0.39
(+16.60%)
5,228 +5,107
(+4220.70%)
1,959 +72
(+3.80%)
VMW VMW140920P00095000 SEP 14 95 Put 0.95 +0.55
(+137.50%)
1,204 +1,176
(+4200.00%)
3,138 -24
(-0.80%)
SLB SLB141018P00100000 OCT 14 100 Put 1.33 +0.26
(+24.30%)
2,293 +2,239
(+4146.30%)
2,960 -5
(-0.20%)
BYI BYI150117P00070000 JAN 15 70 Put 0.65 -0.05
(-7.10%)
764 +746
(+4144.40%)
3,515 -7
(-0.20%)
TRAK TRAK140920C00045000 SEP 14 45 Call 0.80 -0.45
(-36.00%)
254 +248
(+4133.30%)
1,621 0
0.00%
CME CME141220P00080000 DEC 14 80 Put 2.35 +0.20
(+9.30%)
420 +410
(+4100.00%)
364 +10
(+2.80%)
CCI CCI140920C00080000 SEP 14 80 Call 0.05 -0.45
(-90.00%)
5,330 +5,203
(+4096.90%)
9,893 -65
(-0.70%)
ALTR ALTR140920C00035000 SEP 14 35 Call 1.70 -0.40
(-19.00%)
938 +915
(+3978.30%)
5,260 -14
(-0.30%)
TBT TBT160115P00060000 JAN 16 60 Put 8.10 +0.60
(+8.00%)
1,549 +1,511
(+3976.30%)
10,262 -10
(-0.10%)
XLNX XLNX141018C00046000 OCT 14 46 Call 0.68 -0.16
(-19.00%)
1,294 +1,262
(+3943.80%)
1,580 +2
(+0.10%)
RUSL RUSL141018P00014000 OCT 14 14 Put 1.60 0.00
0.00%
280 +273
(+3900.00%)
68 +7
(+11.50%)
CMI CMI150117C00150000 JAN 15 150 Call 1.85 -0.30
(-14.00%)
318 +310
(+3875.00%)
2,943 +3
(+0.10%)
GBX GBX150320C00080000 MAR 15 80 Call 6.50 -0.70
(-9.70%)
1,261 +1,229
(+3840.60%)
238 +26
(+12.30%)
TKMR TKMR140920C00015000 SEP 14 15 Call 5.30 -0.80
(-13.10%)
236 +230
(+3833.30%)
788 -80
(-9.20%)
GM GM141220P00029000 DEC 14 29 Put 0.24 -0.01
(-4.00%)
1,101 +1,073
(+3832.10%)
3,114 +5
(+0.20%)
WFC WFC160115C00052500 JAN 16 52.5 Call 4.20 +0.10
(+2.40%)
937 +913
(+3804.20%)
5,744 +14
(+0.20%)
JD JD141018P00028000 OCT 14 28 Put 1.35 +0.35
(+35.00%)
1,324 +1,290
(+3794.10%)
5,615 +25
(+0.40%)
HCA HCA140920C00070000 SEP 14 70 Call 3.70 +0.80
(+27.60%)
272 +265
(+3785.70%)
1,360 -1
(-0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)