Fri, Aug 1, 2014, 12:18 PM EDT - U.S. Markets close in 3 hrs 42 mins

Recent

% | $
Click the to save as a favorite.

Most Active Options

Last updated: Thu, Jul 31, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
DHR DHR150117C00075000 JAN 15 75 Call 3.65 +0.05
(+1.40%)
97 -196
(-66.90%)
31,519 +101
(+0.30%)
GT GT141018C00028000 OCT 14 28 Call 0.45 -0.08
(-14.30%)
5,043 -20,573
(-80.30%)
31,279 +25,243
(+418.20%)
BP BP150117C00050000 JAN 15 50 Call 1.29 -0.16
(-11.10%)
129 -157
(-54.90%)
31,061 -7
0.00%
YNDX YNDX140816C00030000 AUG 14 30 Call 1.25 -0.55
(-30.60%)
421 +414
(+5914.30%)
30,648 0
0.00%
PHH PHH141122C00025000 NOV 14 25 Call 1.10 -0.25
(-18.50%)
37 +31
(+516.70%)
30,501 0
0.00%
FOXA FOXA160115P00025000 JAN 16 25 Put 1.48 +0.10
(+7.30%)
30 +30
0.00%
30,489 0
0.00%
EUO EUO140816C00018000 AUG 14 18 Call 0.08 0.00
0.00%
112 -41
(-26.80%)
30,075 -57
(-0.20%)
X X150117P00018000 JAN 15 18 Put 0.13 +0.02
(+13.00%)
63 -709
(-91.80%)
29,839 -545
(-1.80%)
NE NE140920C00032000 SEP 14 32 Call 0.73 -0.29
(-28.60%)
179 +9
(+5.30%)
29,704 +77
(+0.30%)
AZN AZN150117C00080000 JAN 15 80 Call 2.80 -0.10
(-3.40%)
69 +19
(+38.00%)
28,297 +44
(+0.20%)
SUNE SUNE150117C00030000 JAN 15 30 Call 0.66 -0.10
(-13.20%)
30 -20
(-40.00%)
27,605 +10
0.00%
ADSK ADSK140816C00060000 AUG 14 60 Call 0.25 -0.24
(-49.00%)
581 +355
(+157.10%)
27,466 -59
(-0.20%)
MRO MRO141018C00038000 OCT 14 38 Call 1.92 -0.45
(-19.00%)
215 +77
(+55.80%)
27,420 +59
(+0.20%)
DD DD141018C00065000 OCT 14 65 Call 1.46 -0.39
(-21.10%)
147 +37
(+33.60%)
27,275 +45
(+0.20%)
CBI CBI140816C00070000 AUG 14 70 Call 0.10 -0.02
(-20.00%)
129 -2,517
(-95.10%)
26,872 -971
(-3.50%)
MRK MRK141018C00060000 OCT 14 60 Call 0.51 -0.24
(-31.50%)
266 +19
(+7.70%)
26,180 +23
(+0.10%)
FTK FTK140920P00028000 SEP 14 28 Put 1.13 +0.43
(+60.70%)
30 +26
(+650.00%)
26,094 -19
(-0.10%)
GILD GILD150117P00060000 JAN 15 60 Put 0.51 +0.13
(+32.50%)
45 -460
(-91.10%)
26,064 -24
(-0.10%)
TTWO TTWO140920C00022000 SEP 14 22 Call 1.55 -0.40
(-20.50%)
35 +34
(+3400.00%)
25,894 -1
0.00%
PSX PSX140816C00090000 AUG 14 90 Call 0.08 0.00
0.00%
24 +5
(+26.30%)
25,549 -10
0.00%
GDP GDP140920C00027500 SEP 14 27.5 Call 0.32 -0.05
(-13.30%)
634 +591
(+1374.40%)
25,433 +31
(+0.10%)
CL CL140816C00072500 AUG 14 72.5 Call 0.03 -0.05
(-66.70%)
478 +352
(+279.40%)
25,408 +21
(+0.10%)
TSO TSO140816C00062500 AUG 14 62.5 Call 1.23 +0.47
(+62.50%)
293 -683
(-70.00%)
25,279 -208
(-0.80%)
IGT IGT140816C00017000 AUG 14 17 Call 0.10 -0.02
(-20.00%)
1,137 -4,106
(-78.30%)
24,849 +3,660
(+17.30%)
CVX CVX150117C00130000 JAN 15 130 Call 4.47 -1.45
(-24.50%)
4,266 +4,150
(+3577.60%)
24,811 +43
(+0.20%)
LLY LLY141018C00060000 OCT 14 60 Call 2.40 -0.95
(-28.50%)
108 +70
(+184.20%)
24,784 -15
(-0.10%)
BA BA140816P00115000 AUG 14 115 Put 0.54 +0.26
(+89.50%)
1,022 +814
(+391.30%)
24,774 +96
(+0.40%)
MCD MCD140920C00100000 SEP 14 100 Call 0.28 -0.06
(-18.80%)
759 +271
(+55.50%)
24,719 +88
(+0.40%)
COP COP140816C00090000 AUG 14 90 Call 0.07 -0.09
(-56.70%)
919 -188
(-17.00%)
24,621 +405
(+1.70%)
NEM NEM140920C00025000 SEP 14 25 Call 0.93 -0.38
(-29.10%)
305 +199
(+187.70%)
24,598 -33
(-0.10%)
EWH EWH150117P00020000 JAN 15 20 Put 0.30 +0.02
(+9.10%)
15 -98
(-86.70%)
24,466 +113
(+0.50%)
XLI XLI140920P00050000 SEP 14 50 Put 0.71 +0.28
(+67.10%)
1,102 -3,694
(-77.00%)
24,406 +4,219
(+20.90%)
BMY BMY150117C00052500 JAN 15 52.5 Call 2.18 -0.13
(-5.80%)
73 -1,637
(-95.70%)
23,699 +1,363
(+6.10%)
XLU XLU150117C00045000 JAN 15 45 Call 0.22 -0.07
(-22.80%)
12 -31
(-72.10%)
23,284 +4
0.00%
JNK JNK140920P00041000 SEP 14 41 Put 1.17 +0.27
(+30.60%)
53 -1,540
(-96.70%)
23,167 -933
(-3.90%)
TMUS TMUS140816C00031000 AUG 14 31 Call 2.17 +1.10
(+102.30%)
53 +35
(+194.40%)
23,102 +9
0.00%
DISH DISH150117C00075000 JAN 15 75 Call 1.78 -0.08
(-4.10%)
540 +540
0.00%
22,782 0
0.00%
DAL DAL141220C00042000 DEC 14 42 Call 1.60 -0.09
(-5.60%)
59 +58
(+5800.00%)
22,608 0
0.00%
CSX CSX140816C00032500 AUG 14 32.5 Call 0.02 -0.01
(-40.00%)
48 -214
(-81.70%)
22,535 -235
(-1.00%)
YPF YPF140816P00030000 AUG 14 30 Put 0.53 +0.18
(+50.00%)
1,809 -14,978
(-89.20%)
22,517 -8,203
(-26.70%)
HPQ HPQ140816C00035000 AUG 14 35 Call 1.01 -0.32
(-24.30%)
1,251 -38
(-2.90%)
22,423 -738
(-3.20%)
WFT WFT150117C00020000 JAN 15 20 Call 3.25 -0.58
(-15.00%)
25 +15
(+150.00%)
22,009 -10
0.00%
NEE NEE140920C00100000 SEP 14 100 Call 0.50 -0.30
(-37.50%)
103 +82
(+390.50%)
21,775 -15
(-0.10%)
MDT MDT150117C00070000 JAN 15 70 Call 0.74 -0.12
(-13.50%)
271 +271
0.00%
21,644 0
0.00%
SO SO140816C00046000 AUG 14 46 Call 0.05 -0.03
(-33.30%)
123 -7
(-5.40%)
21,624 +9
0.00%
TLT TLT140816P00110000 AUG 14 110 Put 0.14 +0.05
(+58.80%)
760 -11
(-1.40%)
21,507 -151
(-0.70%)
AGNC AGNC140816P00023000 AUG 14 23 Put 0.22 -0.09
(-27.40%)
113 -479
(-80.90%)
21,313 -304
(-1.40%)
AU AU150117C00020000 JAN 15 20 Call 0.70 -0.20
(-22.20%)
26 +25
(+2500.00%)
21,206 +1
0.00%
SNE SNE150117C00020000 JAN 15 20 Call 0.65 +0.17
(+36.80%)
1,651 +1,596
(+2901.80%)
21,031 -50
(-0.20%)
ALK ALK141018C00050000 OCT 14 50 Call 0.65 -0.12
(-16.10%)
214 +178
(+494.40%)
20,916 -3
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)