Tue, Jul 29, 2014, 8:58 PM EDT - U.S. Markets closed

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
DXJ DXJ140816C00050000 AUG 14 50 Call 0.82 +0.04
(+5.10%)
2,229 +2,171
(+3743.10%)
543 +31
(+6.10%)
CVC CVC140920C00020000 SEP 14 20 Call 0.60 +0.25
(+71.40%)
949 +924
(+3696.00%)
359 +22
(+6.50%)
OI OI140816P00033000 AUG 14 33 Put 1.10 +0.15
(+15.80%)
300 +292
(+3650.00%)
2,112 0
0.00%
ZMH ZMH140816C00105000 AUG 14 105 Call 0.45 +0.05
(+12.50%)
262 +255
(+3642.90%)
511 0
0.00%
ESV ESV150320C00057500 MAR 15 57.5 Call 1.20 -0.10
(-7.70%)
741 +721
(+3605.00%)
29 +6
(+26.10%)
CLD CLD140816C00017500 AUG 14 17.5 Call 0.10 -0.10
(-50.00%)
550 +535
(+3566.70%)
512 0
0.00%
AVG AVG140816P00020000 AUG 14 20 Put 1.15 +0.10
(+9.50%)
729 +709
(+3545.00%)
1,534 0
0.00%
DLPH DLPH140816P00067500 AUG 14 67.5 Put 1.30 +0.35
(+36.80%)
291 +283
(+3537.50%)
152 +2
(+1.30%)
BMA BMA140816C00040000 AUG 14 40 Call 2.15 +0.65
(+43.30%)
363 +353
(+3530.00%)
298 0
0.00%
SSYS SSYS140816P00100000 AUG 14 100 Put 3.60 -0.60
(-14.30%)
290 +282
(+3525.00%)
572 +2
(+0.40%)
TSN TSN140816C00039000 AUG 14 39 Call 0.95 -1.05
(-52.50%)
2,313 +2,249
(+3514.10%)
383 -17
(-4.30%)
HOG HOG141122C00062500 NOV 14 62.5 Call 3.35 +0.10
(+3.10%)
500 +486
(+3471.40%)
97 +1
(+1.00%)
HCN HCN140816P00062500 AUG 14 62.5 Put 0.50 0.00
0.00%
250 +243
(+3471.40%)
501 0
0.00%
NOW NOW140816C00065000 AUG 14 65 Call 1.40 +0.30
(+27.30%)
249 +242
(+3457.10%)
954 0
0.00%
UNG UNG150117P00018000 JAN 15 18 Put 0.68 -0.01
(-1.40%)
213 +207
(+3450.00%)
2,806 +6
(+0.20%)
XLK XLK141220C00039000 DEC 14 39 Call 1.78 +0.02
(+1.10%)
354 +344
(+3440.00%)
1,072 0
0.00%
MEG MEG141122C00020000 NOV 14 20 Call 1.30 -0.35
(-21.20%)
457 +444
(+3415.40%)
1,434 -5
(-0.30%)
CBG CBG140816P00032000 AUG 14 32 Put 0.70 +0.15
(+27.30%)
702 +682
(+3410.00%)
542 +20
(+3.80%)
BRKB BRKB140920P00120000 SEP 14 120 Put 0.68 +0.08
(+13.30%)
210 +204
(+3400.00%)
1,482 +2
(+0.10%)
HSBC HSBC140920P00055000 SEP 14 55 Put 2.24 -0.19
(-7.80%)
592 +575
(+3382.40%)
340 -9
(-2.60%)
KR KR140920C00052500 SEP 14 52.5 Call 0.65 0.00
0.00%
2,011 +1,953
(+3367.20%)
136 -5
(-3.50%)
PNR PNR141122P00070000 NOV 14 70 Put 3.90 +0.80
(+25.80%)
1,003 +974
(+3358.60%)
139 +3
(+2.20%)
USO USO140920C00037500 SEP 14 37.5 Call 0.78 -0.11
(-12.40%)
1,142 +1,108
(+3258.80%)
2,014 +11
(+0.50%)
NUS NUS140920C00075000 SEP 14 75 Call 0.75 -0.05
(-6.30%)
335 +325
(+3250.00%)
535 +1
(+0.20%)
WLP WLP140816C00122000 AUG 14 122 Call 0.35 -0.45
(-56.30%)
232 +225
(+3214.30%)
17 +5
(+41.70%)
MRK MRK141018P00057500 OCT 14 57.5 Put 1.39 -0.38
(-21.50%)
265 +257
(+3212.50%)
2,245 +6
(+0.30%)
YUM YUM140816P00073000 AUG 14 73 Put 0.68 +0.08
(+13.30%)
298 +289
(+3211.10%)
920 +4
(+0.40%)
WAG WAG140816C00076000 AUG 14 76 Call 0.72 -0.32
(-30.80%)
1,020 +989
(+3190.30%)
429 +19
(+4.60%)
GNW GNW140920C00017000 SEP 14 17 Call 0.42 -0.03
(-6.70%)
194 +188
(+3133.30%)
3,670 +2
(+0.10%)
DE DE150117C00095000 JAN 15 95 Call 0.87 +0.04
(+4.80%)
3,292 +3,187
(+3035.20%)
3,251 +45
(+1.40%)
PNC PNC140920C00085000 SEP 14 85 Call 1.19 -0.16
(-11.90%)
1,025 +992
(+3006.10%)
577 +33
(+6.10%)
C C160115C00047000 JAN 16 47 Call 7.15 -0.15
(-2.10%)
185 +179
(+2983.30%)
6,027 -4
(-0.10%)
CNQ CNQ140920C00045000 SEP 14 45 Call 1.15 -0.05
(-4.20%)
640 +619
(+2947.60%)
1,135 0
0.00%
CSH CSH140920P00035000 SEP 14 35 Put 0.20 -0.05
(-20.00%)
304 +294
(+2940.00%)
1,059 -10
(-0.90%)
HD HD140920P00070000 SEP 14 70 Put 0.19 -0.01
(-5.00%)
1,010 +976
(+2870.60%)
661 -1
(-0.20%)
EFA EFA140920P00066000 SEP 14 66 Put 0.67 +0.02
(+3.10%)
297 +287
(+2870.00%)
52,312 +21
0.00%
GDXJ GDXJ140816C00042000 AUG 14 42 Call 2.00 -0.65
(-24.50%)
1,680 +1,623
(+2847.40%)
1,958 -10
(-0.50%)
NVDA NVDA140920P00017000 SEP 14 17 Put 0.56 -0.04
(-6.70%)
673 +650
(+2826.10%)
1,783 +20
(+1.10%)
GOGO GOGO140816C00020000 AUG 14 20 Call 0.40 0.00
0.00%
2,487 +2,402
(+2825.90%)
5,557 -89
(-1.60%)
PNRA PNRA140920C00160000 SEP 14 160 Call 2.25 +0.65
(+40.60%)
261 +252
(+2800.00%)
23 +1
(+4.50%)
PBI PBI141018C00028000 OCT 14 28 Call 0.80 -0.25
(-23.80%)
405 +391
(+2792.90%)
13,260 -6
0.00%
ISIS ISIS140816C00032000 AUG 14 32 Call 1.75 +0.65
(+59.10%)
231 +223
(+2787.50%)
318 +3
(+1.00%)
ANSS ANSS140816C00080000 AUG 14 80 Call 1.30 +0.30
(+30.00%)
202 +195
(+2785.70%)
38 +7
(+22.60%)
LVS LVS141220C00080000 DEC 14 80 Call 2.33 +0.28
(+13.70%)
202 +195
(+2785.70%)
2,208 +3
(+0.10%)
CFN CFN140920C00045000 SEP 14 45 Call 1.80 -0.10
(-5.30%)
1,729 +1,669
(+2781.70%)
563 +30
(+5.60%)
JWN JWN160115C00080000 JAN 16 80 Call 2.97 +0.08
(+2.80%)
170 +164
(+2733.30%)
142 +6
(+4.40%)
V V160115C00220000 JAN 16 220 Call 19.50 0.00
0.00%
198 +191
(+2728.60%)
1,549 +7
(+0.50%)
EDC EDC140920P00030000 SEP 14 30 Put 1.00 +0.10
(+11.10%)
282 +272
(+2720.00%)
51 +10
(+24.40%)
IR IR140816C00065000 AUG 14 65 Call 0.25 -0.10
(-28.60%)
3,374 +3,254
(+2711.70%)
21,266 +58
(+0.30%)
VMW VMW141018C00097500 OCT 14 97.5 Call 6.80 +1.10
(+19.30%)
2,464 +2,376
(+2700.00%)
1,079 -1
(-0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)