Tue, Sep 30, 2014, 9:22 AM EDT - U.S. Markets open in 8 mins.

Recent

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

Most Active Options

Last updated: Mon, Sep 29, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
SNX SNX141018C00060000 OCT 14 60 Call 4.90 +1.10
(+28.90%)
444 +429
(+2860.00%)
391 +15
(+4.00%)
RDSA RDSA141018C00077500 OCT 14 77.5 Call 1.00 +0.25
(+33.30%)
352 +340
(+2833.30%)
595 +2
(+0.30%)
ARWR ARWR141220C00016000 DEC 14 16 Call 3.00 -0.40
(-11.80%)
319 +308
(+2800.00%)
619 -1
(-0.20%)
ESV ESV150320C00046000 MAR 15 46 Call 1.30 -0.05
(-3.70%)
895 +864
(+2787.10%)
79 -15
(-16.00%)
UPL UPL160115P00015000 JAN 16 15 Put 1.10 0.00
0.00%
200 +193
(+2757.10%)
414 +7
(+1.70%)
AFSI AFSI141018C00045000 OCT 14 45 Call 0.25 0.00
0.00%
428 +413
(+2753.30%)
1,859 -8
(-0.40%)
SPG SPG141018P00155000 OCT 14 155 Put 0.38 -0.05
(-11.60%)
340 +328
(+2733.30%)
995 -9
(-0.90%)
MON MON141018P00114000 OCT 14 114 Put 3.15 +0.05
(+1.60%)
225 +217
(+2712.50%)
88 0
0.00%
TWTR TWTR141018C00054500 OCT 14 54.5 Call 0.85 -0.14
(-14.10%)
3,182 +3,068
(+2691.20%)
178 -12
(-6.30%)
WUBA WUBA141122P00030000 NOV 14 30 Put 0.75 -0.10
(-11.80%)
304 +293
(+2663.60%)
41 +11
(+36.70%)
MMM MMM141122P00135000 NOV 14 135 Put 1.46 +0.05
(+3.50%)
1,952 +1,881
(+2649.30%)
440 +66
(+17.60%)
RIO RIO141122C00055000 NOV 14 55 Call 0.50 -0.20
(-28.60%)
409 +394
(+2626.70%)
267 +15
(+6.00%)
ADHD ADHD141018C00022500 OCT 14 22.5 Call 4.30 -1.80
(-29.50%)
1,112 +1,071
(+2612.20%)
5,785 +5
(+0.10%)
MA MA141122P00075000 NOV 14 75 Put 2.73 +0.23
(+9.20%)
617 +594
(+2582.60%)
488 +3
(+0.60%)
MT MT141018C00013000 OCT 14 13 Call 0.88 -0.23
(-20.70%)
240 +231
(+2566.70%)
156 +9
(+6.10%)
CCL CCL141018C00040000 OCT 14 40 Call 1.00 -0.40
(-28.60%)
1,832 +1,763
(+2555.10%)
6,492 -32
(-0.50%)
HSY HSY150117P00085000 JAN 15 85 Put 0.76 -0.08
(-9.50%)
264 +254
(+2540.00%)
555 +2
(+0.40%)
JKS JKS141018C00032000 OCT 14 32 Call 0.85 -0.30
(-26.10%)
314 +302
(+2516.70%)
1,073 +5
(+0.50%)
XOM XOM141018P00090000 OCT 14 90 Put 0.35 +0.07
(+25.00%)
2,644 +2,542
(+2492.20%)
8,345 +1
0.00%
PETM PETM141122P00070000 NOV 14 70 Put 2.90 +0.30
(+11.50%)
465 +447
(+2483.30%)
93 +15
(+19.20%)
MYL MYL141018C00049000 OCT 14 49 Call 0.24 -0.09
(-27.30%)
178 +171
(+2442.90%)
1,537 0
0.00%
SNI SNI141018P00080000 OCT 14 80 Put 2.90 -0.05
(-1.70%)
402 +386
(+2412.50%)
339 +16
(+5.00%)
VEEV VEEV141018C00029000 OCT 14 29 Call 1.20 +0.05
(+4.30%)
502 +482
(+2410.00%)
711 -12
(-1.70%)
GD GD150117C00130000 JAN 15 130 Call 3.30 0.00
0.00%
150 +144
(+2400.00%)
346 +1
(+0.30%)
KORS KORS150220C00100000 FEB 15 100 Call 0.35 0.00
0.00%
200 +192
(+2400.00%)
269 0
0.00%
KING KING141018P00011540 OCT 14 11.54 Put 0.20 0.00
0.00%
150 +144
(+2400.00%)
1,293 +1,293
0.00%
DRTX DRTX141018P00012500 OCT 14 12.5 Put 0.50 +0.15
(+42.90%)
530 +508
(+2309.10%)
1,297 +10
(+0.80%)
SFLY SFLY141220C00057500 DEC 14 57.5 Call 0.60 +0.25
(+71.40%)
265 +254
(+2309.10%)
904 0
0.00%
ACN ACN141122P00080000 NOV 14 80 Put 2.40 -0.35
(-12.70%)
144 +138
(+2300.00%)
534 -5
(-0.90%)
NTAP NTAP141220C00044000 DEC 14 44 Call 1.23 +0.09
(+7.90%)
144 +138
(+2300.00%)
1,373 +6
(+0.40%)
SO SO141018P00044000 OCT 14 44 Put 0.72 -0.16
(-18.20%)
285 +273
(+2275.00%)
2,348 -9
(-0.40%)
SDS SDS141220C00027000 DEC 14 27 Call 0.73 +0.04
(+5.80%)
616 +590
(+2269.20%)
2,480 +7
(+0.30%)
CVX CVX141018P00115000 OCT 14 115 Put 0.45 +0.05
(+12.50%)
957 +916
(+2234.10%)
1,383 -12
(-0.90%)
NMBL NMBL141018C00025000 OCT 14 25 Call 2.10 +0.35
(+20.00%)
256 +245
(+2227.30%)
364 -1
(-0.30%)
FAS FAS141018C00086000 OCT 14 86 Call 18.20 -1.50
(-7.60%)
139 +133
(+2216.70%)
895 -4
(-0.40%)
FAST FAST141122C00046000 NOV 14 46 Call 1.15 -0.10
(-8.00%)
138 +132
(+2200.00%)
2,331 +3
(+0.10%)
NUAN NUAN141122C00016000 NOV 14 16 Call 0.40 0.00
0.00%
343 +328
(+2186.70%)
156 +11
(+7.60%)
AFL AFL150117C00057500 JAN 15 57.5 Call 2.58 +0.03
(+1.20%)
137 +131
(+2183.30%)
913 +1
(+0.10%)
LOW LOW141122C00052500 NOV 14 52.5 Call 2.05 +0.11
(+5.70%)
228 +218
(+2180.00%)
166 0
0.00%
EMC EMC141122C00028000 NOV 14 28 Call 1.73 -0.02
(-1.10%)
136 +130
(+2166.70%)
194 -3
(-1.50%)
MS MS141018P00034000 OCT 14 34 Put 0.59 +0.03
(+5.40%)
1,442 +1,378
(+2153.10%)
7,174 +8
(+0.10%)
KLAC KLAC150117P00077500 JAN 15 77.5 Put 2.65 0.00
0.00%
222 +212
(+2120.00%)
135 +5
(+3.80%)
OCN OCN141122P00020000 NOV 14 20 Put 0.30 -0.10
(-25.00%)
155 +148
(+2114.30%)
129 +7
(+5.70%)
URBN URBN141018C00037000 OCT 14 37 Call 0.85 -0.30
(-26.10%)
155 +148
(+2114.30%)
177 0
0.00%
TXT TXT141018P00035000 OCT 14 35 Put 0.58 +0.04
(+7.40%)
176 +168
(+2100.00%)
172 +4
(+2.40%)
WMB WMB141220C00060000 DEC 14 60 Call 0.89 -0.15
(-14.40%)
765 +730
(+2085.70%)
793 +32
(+4.20%)
CHL CHL150117P00050000 JAN 15 50 Put 0.35 +0.05
(+16.70%)
437 +417
(+2085.00%)
3,192 -17
(-0.50%)
MDT MDT141122P00062500 NOV 14 62.5 Put 2.08 +0.41
(+24.60%)
1,545 +1,474
(+2076.10%)
3,746 +42
(+1.10%)
VMW VMW141018P00090000 OCT 14 90 Put 0.85 -0.15
(-15.00%)
2,579 +2,460
(+2067.20%)
4,003 +19
(+0.50%)
TRIP TRIP141018C00097500 OCT 14 97.5 Call 0.90 -0.35
(-28.00%)
515 +491
(+2045.80%)
1,166 +24
(+2.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)