Tue, Sep 16, 2014, 7:59 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Tue, Sep 16, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
DIA DIA141018P00162000 OCT 14 162 Put 0.48 -0.18
(-27.30%)
345 +321
(+1337.50%)
30,380 +20
(+0.10%)
FTK FTK150117C00032000 JAN 15 32 Call 0.43 -0.03
(-5.60%)
230 +230
0.00%
30,267 0
0.00%
TOL TOL141220C00036000 DEC 14 36 Call 0.75 0.00
0.00%
4,800 +4,770
(+15900.00%)
30,262 0
0.00%
PHH PHH141122C00025000 NOV 14 25 Call 0.60 -0.02
(-4.00%)
452 +445
(+6357.10%)
30,174 +2
0.00%
RSX RSX150117P00025000 JAN 15 25 Put 2.10 -0.25
(-10.60%)
57 -23
(-28.80%)
30,140 -4
0.00%
ERIC ERIC150117C00015000 JAN 15 15 Call 0.13 0.00
0.00%
432 -20,619
(-97.90%)
29,590 -1,256
(-4.10%)
XLK XLK141220C00042000 DEC 14 42 Call 0.28 +0.04
(+14.60%)
28 -21
(-42.90%)
29,341 +30
(+0.10%)
VLO VLO140920C00052500 SEP 14 52.5 Call 0.04 -0.02
(-33.30%)
63 -79
(-55.60%)
28,273 -105
(-0.40%)
BCS BCS160115P00015000 JAN 16 15 Put 1.88 -0.05
(-2.60%)
5,140 -4,870
(-48.70%)
27,772 +10,000
(+56.30%)
IGT IGT141018C00017000 OCT 14 17 Call 0.28 +0.03
(+10.00%)
1,414 +1,393
(+6633.30%)
27,752 -2,195
(-7.30%)
WMT WMT141018C00077500 OCT 14 77.5 Call 0.51 +0.12
(+29.50%)
2,571 +1,768
(+220.20%)
27,347 +445
(+1.70%)
X X150117P00018000 JAN 15 18 Put 0.09 -0.03
(-25.00%)
287 +287
0.00%
27,070 0
0.00%
RSG RSG150117C00040000 JAN 15 40 Call 0.68 +0.07
(+12.50%)
161 +53
(+49.10%)
26,938 -1
0.00%
ADSK ADSK141018C00057500 OCT 14 57.5 Call 1.25 +0.35
(+39.10%)
189 +73
(+62.90%)
26,704 -73
(-0.30%)
HIG HIG141018C00036000 OCT 14 36 Call 1.65 +0.09
(+6.10%)
12 +12
0.00%
26,640 0
0.00%
NUAN NUAN150117C00018000 JAN 15 18 Call 0.48 +0.02
(+5.60%)
58 -179
(-75.50%)
26,499 +74
(+0.30%)
LLY LLY141018C00060000 OCT 14 60 Call 5.95 +0.65
(+12.30%)
410 +378
(+1181.30%)
26,403 -31
(-0.10%)
SLW SLW150117C00025000 JAN 15 25 Call 0.89 +0.06
(+7.20%)
666 +217
(+48.30%)
26,105 +61
(+0.20%)
AVP AVP150117P00013000 JAN 15 13 Put 0.70 +0.02
(+3.70%)
36 +16
(+80.00%)
25,994 -20
(-0.10%)
DHI DHI141122C00023000 NOV 14 23 Call 0.62 -0.02
(-3.10%)
133 -4,786
(-97.30%)
25,836 +4,711
(+22.30%)
COG COG141018P00030000 OCT 14 30 Put 0.18 -0.05
(-22.20%)
100 0
0.00%
25,723 0
0.00%
MRK MRK141018C00060000 OCT 14 60 Call 1.21 +0.18
(+17.00%)
98 -212
(-68.40%)
25,699 +63
(+0.20%)
LEN LEN141122C00040000 NOV 14 40 Call 1.63 0.00
0.00%
44 -41
(-48.20%)
25,214 +40
(+0.20%)
EWG EWG150117C00031000 JAN 15 31 Call 0.35 0.00
0.00%
20 -20
(-50.00%)
24,783 -24
(-0.10%)
IMAX IMAX141220C00030000 DEC 14 30 Call 0.73 -0.02
(-3.30%)
28 +28
0.00%
24,529 0
0.00%
DHR DHR141220C00077500 DEC 14 77.5 Call 3.10 +0.43
(+15.90%)
20 +18
(+900.00%)
24,311 -2
0.00%
CVX CVX150117C00130000 JAN 15 130 Call 2.00 +0.12
(+6.40%)
3,282 +3,209
(+4395.90%)
24,229 +2
0.00%
DISH DISH150117C00075000 JAN 15 75 Call 1.67 -0.20
(-10.70%)
39 +39
0.00%
24,212 0
0.00%
NEM NEM140920C00025000 SEP 14 25 Call 0.31 -0.03
(-10.10%)
4,175 +3,118
(+295.00%)
24,114 +162
(+0.70%)
ACAS ACAS150117P00015000 JAN 15 15 Put 0.74 +0.03
(+4.20%)
35 +35
0.00%
24,069 -131
(-0.50%)
RICE RICE141018C00030000 OCT 14 30 Call 1.35 +0.53
(+63.60%)
38 -113
(-74.80%)
23,763 -28
(-0.10%)
BTU BTU150117P00013000 JAN 15 13 Put 0.49 -0.10
(-16.90%)
64 -17
(-21.00%)
23,624 +60
(+0.30%)
GLW GLW160115C00025000 JAN 16 25 Call 0.79 +0.01
(+1.30%)
17 +5
(+41.70%)
23,453 +5
0.00%
DXJ DXJ150117P00054380 JAN 15 54.38 Put 3.93 -0.23
(-5.40%)
37 +37
0.00%
23,411 0
0.00%
MON MON150117C00115000 JAN 15 115 Call 3.68 +0.27
(+8.10%)
283 +274
(+3044.40%)
23,304 +1
0.00%
SPLS SPLS150117C00013000 JAN 15 13 Call 0.83 +0.02
(+3.10%)
312 -4,975
(-94.10%)
23,136 -604
(-2.50%)
ORCL ORCL141018C00043000 OCT 14 43 Call 0.30 +0.06
(+25.00%)
209 +209
0.00%
23,082 0
0.00%
BKW BKW150117P00040000 JAN 15 40 Put 11.05 -0.15
(-1.30%)
1,600 +850
(+113.30%)
22,899 -8
0.00%
MYL MYL150117C00049000 JAN 15 49 Call 2.71 +0.48
(+21.30%)
88 +83
(+1660.00%)
22,657 -5
0.00%
GME GME141018P00038000 OCT 14 38 Put 0.22 -0.10
(-31.70%)
61 -5
(-7.60%)
22,206 -48
(-0.20%)
AGNC AGNC140920C00024000 SEP 14 24 Call 0.02 -0.01
(-25.00%)
28 +27
(+2700.00%)
21,987 -1
0.00%
XLI XLI141018C00055000 OCT 14 55 Call 0.38 +0.10
(+36.40%)
1,312 +1,308
(+32700.00%)
21,502 0
0.00%
CZR CZR150117C00010000 JAN 15 10 Call 3.55 +0.05
(+1.40%)
500 +500
0.00%
21,273 0
0.00%
NOV NOV141122C00090000 NOV 14 90 Call 0.73 +0.10
(+16.00%)
3,060 -3,792
(-55.30%)
21,106 +827
(+4.10%)
DE DE140920P00082500 SEP 14 82.5 Put 0.30 -0.23
(-43.40%)
3,773 +914
(+32.00%)
20,873 -778
(-3.60%)
DTV DTV140920C00090000 SEP 14 90 Call 0.08 0.00
0.00%
40 +35
(+700.00%)
20,838 0
0.00%
DIS DIS150117P00080000 JAN 15 80 Put 1.01 -0.05
(-4.30%)
24 -164
(-87.20%)
20,829 -119
(-0.60%)
BBY BBY140920C00035000 SEP 14 35 Call 0.38 +0.19
(+100.00%)
606 +223
(+58.20%)
20,455 -253
(-1.20%)
MDC MDC141018C00029000 OCT 14 29 Call 0.25 -0.05
(-16.70%)
30 -64
(-68.10%)
20,364 +22
(+0.10%)
JNJ JNJ141018C00105000 OCT 14 105 Call 2.05 +0.63
(+44.00%)
1,913 +1,691
(+761.70%)
20,346 +2
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)