Fri, Jul 25, 2014, 5:01 PM EDT - U.S. Markets closed

Recent

% | $
Click the to save as a favorite.

Most Active Options

Last updated: Thu, Jul 24, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
XLB XLB140816C00050000 AUG 14 50 Call 0.53 -0.07
(-11.70%)
1,078 +1,050
(+3750.00%)
13,475 +10
(+0.10%)
ETP ETP140920C00057500 SEP 14 57.5 Call 1.95 +0.70
(+56.00%)
2,488 +2,423
(+3727.70%)
6,316 +5
(+0.10%)
TWX TWX141018P00085000 OCT 14 85 Put 5.15 -0.10
(-1.90%)
1,122 +1,092
(+3640.00%)
262 +18
(+7.40%)
GRMN GRMN140816P00055000 AUG 14 55 Put 0.86 -0.32
(-27.10%)
299 +291
(+3637.50%)
374 +8
(+2.20%)
FUEL FUEL141018C00030000 OCT 14 30 Call 1.40 +0.20
(+16.70%)
559 +544
(+3626.70%)
996 +15
(+1.50%)
WMT WMT141018P00075000 OCT 14 75 Put 1.30 +0.24
(+22.60%)
1,997 +1,943
(+3598.10%)
142 +14
(+10.90%)
HPQ HPQ140920P00034000 SEP 14 34 Put 1.02 -0.04
(-3.80%)
550 +535
(+3566.70%)
1,042 +8
(+0.80%)
VMW VMW140816C00094000 AUG 14 94 Call 4.20 +1.10
(+35.50%)
364 +354
(+3540.00%)
42 +6
(+16.70%)
AWAY AWAY140816C00032000 AUG 14 32 Call 2.65 -0.45
(-14.50%)
352 +342
(+3420.00%)
22 0
0.00%
SWK SWK140816P00085000 AUG 14 85 Put 2.15 +0.60
(+38.70%)
1,408 +1,368
(+3420.00%)
620 +40
(+6.90%)
RS RS140920C00075000 SEP 14 75 Call 0.65 -1.60
(-71.10%)
687 +667
(+3335.00%)
772 +2
(+0.30%)
SN SN140816C00033000 AUG 14 33 Call 1.60 -0.25
(-13.50%)
206 +200
(+3333.30%)
274 +2
(+0.70%)
VZ VZ150417P00045000 APR 15 45 Put 1.05 -0.01
(-0.90%)
1,016 +986
(+3286.70%)
634 +30
(+5.00%)
HAL HAL140816P00069500 AUG 14 69.5 Put 0.28 +0.07
(+33.30%)
438 +425
(+3269.20%)
116 0
0.00%
VOYA VOYA140816P00035000 AUG 14 35 Put 0.25 -0.10
(-28.60%)
1,009 +979
(+3263.30%)
2,739 +15
(+0.60%)
FITB FITB141122C00021000 NOV 14 21 Call 0.82 +0.13
(+18.80%)
1,129 +1,095
(+3220.60%)
1,624 +29
(+1.80%)
DDD DDD141122C00080000 NOV 14 80 Call 0.65 -0.06
(-8.50%)
391 +379
(+3158.30%)
468 +9
(+2.00%)
CSCO CSCO150417P00023000 APR 15 23 Put 0.88 -0.04
(-4.30%)
520 +504
(+3150.00%)
137 +16
(+13.20%)
GPS GPS140920C00043000 SEP 14 43 Call 0.51 +0.04
(+8.50%)
647 +627
(+3135.00%)
291 +14
(+5.10%)
CVX CVX141220P00120000 DEC 14 120 Put 1.34 -0.16
(-10.70%)
1,002 +971
(+3132.30%)
1,688 +15
(+0.90%)
PHM PHM150117C00022000 JAN 15 22 Call 0.50 -0.15
(-23.10%)
225 +218
(+3114.30%)
6,742 0
0.00%
XOM XOM150117C00097500 JAN 15 97.5 Call 7.85 -0.10
(-1.30%)
1,299 +1,258
(+3068.30%)
9,711 +40
(+0.40%)
EWL EWL140816C00034000 AUG 14 34 Call 0.50 +0.15
(+42.90%)
190 +184
(+3066.70%)
12 +6
(+100.00%)
EBIX EBIX140816P00012000 AUG 14 12 Put 0.60 +0.10
(+20.00%)
1,694 +1,640
(+3037.00%)
2,835 +47
(+1.70%)
BA BA150117P00115000 JAN 15 115 Put 3.50 +0.70
(+25.00%)
6,889 +6,668
(+3017.20%)
3,469 +106
(+3.20%)
IBB IBB140920C00275000 SEP 14 275 Call 2.80 -0.50
(-15.20%)
525 +508
(+2988.20%)
198 +3
(+1.50%)
MDVN MDVN140816P00075000 AUG 14 75 Put 3.20 +0.80
(+33.30%)
185 +179
(+2983.30%)
47 +5
(+11.90%)
CCL CCL140816P00037000 AUG 14 37 Put 0.55 -0.40
(-42.10%)
614 +594
(+2970.00%)
1,086 -14
(-1.30%)
GDXJ GDXJ140920C00041000 SEP 14 41 Call 2.90 -0.80
(-21.60%)
306 +296
(+2960.00%)
16 +10
(+166.70%)
AAL AAL150117C00035000 JAN 15 35 Call 8.75 -1.20
(-12.10%)
336 +325
(+2954.50%)
23,437 -10
0.00%
TEX TEX141018C00039000 OCT 14 39 Call 1.45 -1.75
(-54.70%)
242 +234
(+2925.00%)
135 0
0.00%
UVXY UVXY140816P00030000 AUG 14 30 Put 6.00 -0.20
(-3.20%)
272 +263
(+2922.20%)
239 -2
(-0.80%)
PKG PKG140920P00065000 SEP 14 65 Put 1.10 -0.60
(-35.30%)
211 +204
(+2914.30%)
64 +6
(+10.30%)
ZOES ZOES140816C00030000 AUG 14 30 Call 1.80 +0.50
(+38.50%)
451 +436
(+2906.70%)
1,622 +10
(+0.60%)
NWSA NWSA140816C00018000 AUG 14 18 Call 0.70 +0.15
(+27.30%)
300 +290
(+2900.00%)
343 +10
(+3.00%)
KLAC KLAC141220C00075000 DEC 14 75 Call 2.95 -0.15
(-4.80%)
210 +203
(+2900.00%)
878 -2
(-0.20%)
UNP UNP141122P00090000 NOV 14 90 Put 0.76 -0.08
(-9.50%)
330 +319
(+2900.00%)
1,297 -1
(-0.10%)
CLB CLB140816C00160000 AUG 14 160 Call 1.00 -9.50
(-90.50%)
388 +375
(+2884.60%)
37 +7
(+23.30%)
LB LB140816P00055000 AUG 14 55 Put 0.30 -0.15
(-33.30%)
237 +229
(+2862.50%)
1,317 -8
(-0.60%)
GPI GPI140816C00080000 AUG 14 80 Call 1.30 -1.80
(-58.10%)
494 +477
(+2805.90%)
40 +15
(+60.00%)
NEM NEM150117C00025000 JAN 15 25 Call 1.71 -0.24
(-12.30%)
759 +732
(+2711.10%)
14,245 -276
(-1.90%)
NE NE140920C00035000 SEP 14 35 Call 0.47 -0.16
(-25.40%)
1,544 +1,489
(+2707.30%)
13,749 +5
0.00%
TEP TEP140816P00040000 AUG 14 40 Put 1.05 +0.05
(+5.00%)
500 +482
(+2677.80%)
870 +15
(+1.80%)
WM WM141018C00045000 OCT 14 45 Call 0.65 -0.10
(-13.30%)
250 +241
(+2677.80%)
8,137 +9
(+0.10%)
WLB WLB140816P00040000 AUG 14 40 Put 0.90 -0.05
(-5.30%)
220 +212
(+2650.00%)
99 +8
(+8.80%)
AA AA141018C00013000 OCT 14 13 Call 4.05 -0.10
(-2.40%)
300 +289
(+2627.30%)
9,957 -3
0.00%
Z Z140816C00145000 AUG 14 145 Call 11.20 +8.70
(+348.00%)
217 +209
(+2612.50%)
578 +6
(+1.00%)
FEZ FEZ141122C00043000 NOV 14 43 Call 1.15 +0.15
(+15.00%)
160 +154
(+2566.70%)
755 +6
(+0.80%)
NGLS NGLS140920C00075000 SEP 14 75 Call 0.90 +0.05
(+5.90%)
293 +282
(+2563.60%)
543 +10
(+1.90%)
TPRE TPRE150117P00015000 JAN 15 15 Put 0.85 0.00
0.00%
212 +204
(+2550.00%)
359 +8
(+2.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)