Tue, Jul 22, 2014, 12:03 PM EDT - U.S. Markets close in 3 hrs 57 mins

Recent

% | $
Click the to save as a favorite.

Most Active Options

Last updated: Mon, Jul 21, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
TOL TOL140920C00037000 SEP 14 37 Call 0.83 +0.02
(+3.10%)
136 +75
(+123.00%)
28,714 +2
0.00%
WFM WFM150117C00054000 JAN 15 54 Call 0.28 -0.01
(-1.80%)
13 +13
0.00%
28,584 0
0.00%
RSX RSX150117P00025000 JAN 15 25 Put 2.22 +0.27
(+14.10%)
214 -13,924
(-98.50%)
27,864 +11,048
(+65.70%)
SUNE SUNE150117C00030000 JAN 15 30 Call 1.15 -0.12
(-9.10%)
30 +9
(+42.90%)
27,683 +2
0.00%
EMC EMC150117C00030000 JAN 15 30 Call 0.84 +0.39
(+87.60%)
4,004 +3,585
(+855.60%)
27,496 +40
(+0.10%)
MRO MRO141018C00038000 OCT 14 38 Call 2.51 -0.04
(-1.40%)
27 +1
(+3.80%)
27,400 +8
0.00%
AZN AZN150117C00080000 JAN 15 80 Call 3.45 -0.10
(-2.80%)
30 -919
(-96.80%)
27,338 +730
(+2.70%)
NEM NEM150117P00020000 JAN 15 20 Put 0.30 0.00
0.00%
95 +70
(+280.00%)
27,332 +25
(+0.10%)
CWH CWH141018C00027500 OCT 14 27.5 Call 0.57 -0.18
(-23.30%)
115 +95
(+475.00%)
27,011 +20
(+0.10%)
XRT XRT140816P00082000 AUG 14 82 Put 0.54 +0.04
(+7.00%)
21 -60
(-74.10%)
26,867 +6
0.00%
ADSK ADSK140816C00060000 AUG 14 60 Call 0.93 -0.45
(-33.00%)
479 -2,590
(-84.40%)
26,758 +955
(+3.70%)
GILD GILD150117P00047500 JAN 15 47.5 Put 0.17 -0.02
(-10.50%)
124 +124
0.00%
26,562 0
0.00%
TTWO TTWO140920C00022000 SEP 14 22 Call 2.17 0.00
0.00%
2,562 +1,851
(+260.30%)
26,279 -8
0.00%
XLU XLU150117C00045000 JAN 15 45 Call 0.42 +0.01
(+2.50%)
25 +25
0.00%
25,772 0
0.00%
BP BP150117C00050000 JAN 15 50 Call 2.07 -0.04
(-1.90%)
5,160 +4,792
(+1302.20%)
25,730 -162
(-0.60%)
CCE CCE150117C00055000 JAN 15 55 Call 0.98 -0.05
(-4.90%)
54 -328
(-85.90%)
25,668 +276
(+1.10%)
IBB IBB140816P00225000 AUG 14 225 Put 1.10 -0.15
(-12.00%)
585 +17
(+3.00%)
25,636 +82
(+0.30%)
GDP GDP140920C00027500 SEP 14 27.5 Call 1.00 -0.05
(-4.80%)
121 +101
(+505.00%)
25,345 0
0.00%
HPQ HPQ140816C00035000 AUG 14 35 Call 0.51 -0.16
(-23.50%)
1,183 +526
(+80.10%)
25,317 +253
(+1.00%)
ACAS ACAS140816P00012000 AUG 14 12 Put 0.05 0.00
(-9.10%)
100 +100
0.00%
25,104 0
0.00%
CBI CBI140816C00070000 AUG 14 70 Call 2.10 -0.55
(-20.80%)
698 -508
(-42.10%)
25,046 -151
(-0.60%)
CL CL140816C00072500 AUG 14 72.5 Call 0.26 +0.04
(+15.60%)
603 -1,028
(-63.00%)
24,937 +852
(+3.50%)
COP COP140816C00090000 AUG 14 90 Call 0.23 -0.09
(-27.40%)
1,536 +1,010
(+192.00%)
24,916 +47
(+0.20%)
CVX CVX150117C00130000 JAN 15 130 Call 5.10 +0.42
(+9.10%)
32 +3
(+10.30%)
24,906 +2
0.00%
IGT IGT141018C00018000 OCT 14 18 Call 0.13 -0.05
(-28.60%)
314 +181
(+136.10%)
24,842 -82
(-0.30%)
LLY LLY141018C00060000 OCT 14 60 Call 4.33 +0.10
(+2.40%)
31 -21
(-40.40%)
24,773 -11
0.00%
BA BA140816P00115000 AUG 14 115 Put 0.22 -0.08
(-26.70%)
116 -278
(-70.60%)
24,303 +105
(+0.40%)
NEE NEE140920C00100000 SEP 14 100 Call 2.13 -0.10
(-4.50%)
1,642 +576
(+54.00%)
23,748 +878
(+3.80%)
CSX CSX140816C00032500 AUG 14 32.5 Call 0.09 +0.01
(+5.90%)
115 -116
(-50.20%)
23,335 +39
(+0.20%)
STAR STAR141018C00015000 OCT 14 15 Call 0.70 +0.10
(+16.70%)
46 +36
(+360.00%)
23,284 -10
0.00%
FDO FDO150117P00055000 JAN 15 55 Put 2.40 +0.15
(+6.70%)
539 +539
0.00%
23,016 0
0.00%
DD DD141018C00065000 OCT 14 65 Call 2.05 -0.05
(-2.40%)
353 -4,391
(-92.60%)
22,495 +4,388
(+24.20%)
TSO TSO140816C00062500 AUG 14 62.5 Call 0.45 -0.26
(-37.30%)
188 -388
(-67.40%)
22,358 +421
(+1.90%)
TLT TLT140816P00110000 AUG 14 110 Put 0.12 -0.05
(-30.30%)
800 +237
(+42.10%)
22,117 -147
(-0.70%)
BMY BMY150117C00052500 JAN 15 52.5 Call 1.50 -0.04
(-2.30%)
42 -700
(-94.30%)
22,092 +493
(+2.30%)
SO SO140816C00046000 AUG 14 46 Call 0.21 -0.02
(-8.70%)
1,866 -789
(-29.70%)
22,056 +1,776
(+8.80%)
MDT MDT150117C00070000 JAN 15 70 Call 0.95 -0.05
(-5.00%)
36 +22
(+157.10%)
21,656 0
0.00%
USO USO150117C00040000 JAN 15 40 Call 0.78 +0.04
(+5.40%)
78 -66
(-45.80%)
21,625 +126
(+0.60%)
AU AU150117C00020000 JAN 15 20 Call 1.13 +0.05
(+4.70%)
72 +72
0.00%
21,246 0
0.00%
IPG IPG140816C00020000 AUG 14 20 Call 0.70 +0.07
(+12.00%)
758 -7,815
(-91.20%)
21,218 +6,503
(+44.20%)
GT GT141018C00027000 OCT 14 27 Call 2.08 -0.25
(-10.80%)
68 +51
(+300.00%)
21,174 +10
0.00%
VLO VLO140816C00055000 AUG 14 55 Call 0.12 -0.09
(-42.90%)
267 -12
(-4.30%)
21,053 +21
(+0.10%)
IR IR140816C00065000 AUG 14 65 Call 0.75 -0.13
(-14.30%)
324 +171
(+111.80%)
21,002 -104
(-0.50%)
FOXA FOXA141018C00036000 OCT 14 36 Call 0.55 -0.02
(-4.30%)
34 +27
(+385.70%)
20,938 +7
0.00%
NVDA NVDA140816P00019000 AUG 14 19 Put 0.98 -0.08
(-8.00%)
64 -6,407
(-99.00%)
20,619 +4,471
(+27.70%)
ALK ALK141018C00050000 OCT 14 50 Call 1.98 -0.15
(-7.10%)
21 -101
(-82.80%)
20,499 +41
(+0.20%)
MRK MRK150117C00055000 JAN 15 55 Call 4.25 -0.35
(-7.60%)
45 +44
(+4400.00%)
20,067 0
0.00%
AVP AVP140816P00013000 AUG 14 13 Put 0.30 +0.05
(+20.00%)
118 +56
(+90.30%)
19,671 +3
0.00%
FTK FTK140920C00030000 SEP 14 30 Call 2.93 +0.50
(+20.60%)
17 +7
(+70.00%)
19,652 +10
(+0.10%)
BEAV BEAV140816C00100000 AUG 14 100 Call 2.17 +0.17
(+8.70%)
4,025 -2,197
(-35.30%)
19,629 +1,765
(+9.90%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)