Sun, Sep 21, 2014, 12:34 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Sep 19, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
TWTR TWTR140920C00050000 SEP 14 50 Call 2.72 +1.61
(+144.60%)
15,249 +11,949
(+362.10%)
49,347 -527
(-1.10%)
HTZ HTZ150117C00030000 JAN 15 30 Call 1.48 +0.05
(+3.50%)
17 -24
(-58.50%)
46,675 +22
0.00%
TMUS TMUS141122C00030000 NOV 14 30 Call 1.81 -0.12
(-6.20%)
31 +31
0.00%
46,526 -400
(-0.90%)
X X150117P00010000 JAN 15 10 Put 0.02 0.00
0.00%
47 +47
0.00%
46,300 0
0.00%
AAL AAL150117C00040000 JAN 15 40 Call 1.79 -0.63
(-26.20%)
8,402 +8,164
(+3430.30%)
46,017 +204
(+0.40%)
MET MET150117C00060000 JAN 15 60 Call 1.09 -0.03
(-2.70%)
138 -573
(-80.60%)
45,613 +275
(+0.60%)
FTK FTK150117P00023000 JAN 15 23 Put 0.77 -0.08
(-8.80%)
41 +41
0.00%
45,423 0
0.00%
BMY BMY150117C00052500 JAN 15 52.5 Call 2.00 +0.16
(+9.00%)
184 +89
(+93.70%)
45,206 +3
0.00%
EFA EFA150117P00061000 JAN 15 61 Put 0.82 -0.01
(-1.80%)
18,300 +18,300
0.00%
44,201 0
0.00%
GDX GDX150117C00025000 JAN 15 25 Call 0.61 -0.13
(-17.10%)
1,478 +355
(+31.60%)
44,040 -209
(-0.50%)
HYG HYG141018P00090000 OCT 14 90 Put 0.28 -0.02
(-8.30%)
1,436 -1,715
(-54.40%)
43,762 +3,149
(+7.80%)
MGM MGM150117C00022000 JAN 15 22 Call 2.03 -0.19
(-8.60%)
17 -96
(-85.00%)
43,683 +37
(+0.10%)
VZ VZ150117C00050000 JAN 15 50 Call 1.37 +0.27
(+25.10%)
1,727 +777
(+81.80%)
43,259 -113
(-0.30%)
BCS BCS160115P00015000 JAN 16 15 Put 1.78 +0.07
(+4.40%)
19 -14,612
(-99.90%)
42,893 +9,984
(+30.30%)
DG DG141122C00062500 NOV 14 62.5 Call 2.95 -0.05
(-1.70%)
1,537 +348
(+29.30%)
42,868 +112
(+0.30%)
CLF CLF150117P00013000 JAN 15 13 Put 1.25 +0.29
(+30.20%)
101 -899
(-89.90%)
41,299 +894
(+2.20%)
CX CX160115P00012000 JAN 16 12 Put 0.86 -0.01
(-1.10%)
104 +94
(+940.00%)
40,746 -10
0.00%
ECA ECA150117C00023000 JAN 15 23 Call 0.93 -0.22
(-19.60%)
302 +197
(+187.60%)
40,403 -89
(-0.20%)
RIO RIO141018P00045000 OCT 14 45 Put 0.15 +0.03
(+20.00%)
20 +20
0.00%
40,303 0
0.00%
SLB SLB150220C00115000 FEB 15 115 Call 1.79 -0.31
(-14.80%)
248 -23,905
(-99.00%)
40,160 +24,012
(+148.70%)
FCX FCX150117C00037000 JAN 15 37 Call 0.50 -0.08
(-13.90%)
1,199 +917
(+325.20%)
39,861 -5
0.00%
EMC EMC150117C00031000 JAN 15 31 Call 0.81 -0.07
(-8.00%)
71 +23
(+47.90%)
39,749 0
0.00%
RIG RIG160115P00030000 JAN 16 30 Put 3.55 +0.30
(+9.20%)
78 -35
(-31.00%)
39,704 +84
(+0.20%)
XOM XOM150117C00105000 JAN 15 105 Call 0.55 +0.03
(+4.80%)
113 +70
(+162.80%)
38,997 +17
0.00%
USO USO150117P00035000 JAN 15 35 Put 1.63 +0.02
(+1.60%)
249 -1,484
(-85.60%)
38,003 +429
(+1.10%)
EWU EWU141018C00021000 OCT 14 21 Call 0.08 -0.05
(-40.00%)
1,150 +1,006
(+698.60%)
36,916 +123
(+0.30%)
BHP BHP141018P00060000 OCT 14 60 Put 0.53 +0.13
(+31.30%)
2,159 +2,115
(+4806.80%)
36,907 -6
0.00%
EBAY EBAY141018C00052500 OCT 14 52.5 Call 1.78 -0.17
(-8.50%)
19,830 +19,400
(+4511.60%)
36,852 -109
(-0.30%)
BRCM BRCM141122C00040000 NOV 14 40 Call 2.17 -0.33
(-13.20%)
68 +53
(+353.30%)
36,823 -1
0.00%
QCOM QCOM150117C00072500 JAN 15 72.5 Call 4.65 -0.65
(-12.30%)
64 +61
(+2033.30%)
36,790 0
0.00%
XOP XOP141018P00071000 OCT 14 71 Put 1.40 +0.18
(+14.80%)
8,018 +7,932
(+9223.30%)
36,144 -31
(-0.10%)
BP BP150117C00050000 JAN 15 50 Call 0.44 -0.01
(-3.30%)
305 -9
(-2.90%)
35,872 +174
(+0.50%)
UUP UUP141220C00022000 DEC 14 22 Call 0.62 +0.08
(+14.80%)
62 +35
(+129.60%)
35,457 +2
0.00%
UAL UAL150117C00050000 JAN 15 50 Call 4.38 -0.28
(-5.90%)
66 +21
(+46.70%)
35,257 +11
0.00%
TOL TOL141220C00036000 DEC 14 36 Call 0.75 -0.15
(-16.70%)
12 +6
(+100.00%)
34,809 0
0.00%
RSX RSX141122P00021000 NOV 14 21 Put 0.35 0.00
0.00%
20 +20
0.00%
34,782 0
0.00%
ABBV ABBV150220C00055000 FEB 15 55 Call 5.75 -0.15
(-2.50%)
907 +906
(+90600.00%)
34,552 -1
0.00%
TEVA TEVA150117C00050000 JAN 15 50 Call 3.83 -0.22
(-5.60%)
1,048 +945
(+917.50%)
33,907 +77
(+0.20%)
CNQ CNQ150117C00040000 JAN 15 40 Call 2.30 -0.50
(-17.90%)
23 +23
0.00%
33,669 0
0.00%
GLW GLW160115C00022000 JAN 16 22 Call 1.46 -0.16
(-9.60%)
22 -18
(-45.00%)
33,583 +19
(+0.10%)
WFC WFC150117C00045000 JAN 15 45 Call 8.50 +0.13
(+1.50%)
100 +49
(+96.10%)
33,318 0
0.00%
MCD MCD141018C00095000 OCT 14 95 Call 1.03 +0.33
(+47.10%)
8,264 +5,674
(+219.10%)
33,098 +481
(+1.50%)
UNG UNG150117P00017000 JAN 15 17 Put 0.28 +0.07
(+31.00%)
61 +12
(+24.50%)
33,008 +36
(+0.10%)
IYR IYR140920C00072000 SEP 14 72 Call 0.01 0.00
(-33.30%)
14 -126
(-90.00%)
32,959 -111
(-0.30%)
DAL DAL141220C00042000 DEC 14 42 Call 1.33 -0.24
(-15.30%)
2,255 +2,194
(+3596.70%)
31,359 +31
(+0.10%)
QEP QEP141220C00032000 DEC 14 32 Call 1.25 -0.02
(-2.00%)
30 -7
(-18.90%)
31,088 0
0.00%
LNG LNG150117C00080000 JAN 15 80 Call 9.13 -0.32
(-3.40%)
94 +32
(+51.60%)
30,874 -23
(-0.10%)
PHH PHH141122C00025000 NOV 14 25 Call 0.43 -0.08
(-15.00%)
55 +30
(+120.00%)
30,605 0
0.00%
DIA DIA141018P00162000 OCT 14 162 Put 0.25 -0.05
(-15.50%)
135 +114
(+542.90%)
30,490 +8
0.00%
SUNE SUNE141018C00024000 OCT 14 24 Call 0.16 -0.09
(-34.70%)
650 +188
(+40.70%)
30,351 +165
(+0.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)