Fri, Aug 22, 2014, 3:53 AM EDT - U.S. Markets open in 5 hrs 37 mins

Recent

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

Most Active Options

Last updated: Thu, Aug 21, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
ACAS ACAS141122C00017000 NOV 14 17 Call 0.20 0.00
0.00%
47 +39
(+487.50%)
27,689 0
0.00%
MRK MRK141018C00060000 OCT 14 60 Call 0.66 -0.27
(-28.60%)
105 -2,554
(-96.10%)
27,609 +493
(+1.80%)
X X150117P00018000 JAN 15 18 Put 0.13 +0.03
(+31.60%)
30 -25
(-45.50%)
27,587 -25
(-0.10%)
SUNE SUNE150117C00025000 JAN 15 25 Call 1.83 -0.07
(-3.90%)
12 -804
(-98.50%)
27,560 -127
(-0.50%)
LLY LLY141018C00060000 OCT 14 60 Call 2.96 +0.08
(+2.60%)
263 -3,105
(-92.20%)
27,552 +2,637
(+10.60%)
MRO MRO141018C00038000 OCT 14 38 Call 2.73 +0.19
(+7.30%)
32 +12
(+60.00%)
27,326 0
0.00%
NEM NEM150117P00020000 JAN 15 20 Put 0.14 +0.01
(+3.70%)
258 +258
0.00%
27,213 0
0.00%
RIO RIO140920C00060000 SEP 14 60 Call 0.45 -0.08
(-14.30%)
32 -65
(-67.00%)
26,858 +24
(+0.10%)
RSG RSG150117C00040000 JAN 15 40 Call 0.83 +0.02
(+3.10%)
2,547 +320
(+14.40%)
26,636 -1,040
(-3.80%)
MPC MPC140920C00090000 SEP 14 90 Call 2.55 -0.70
(-21.50%)
63 -10
(-13.70%)
26,634 +8,558
(+47.30%)
DIA DIA140920C00170000 SEP 14 170 Call 1.77 +0.34
(+23.30%)
1,676 +1,200
(+252.10%)
26,623 -43
(-0.20%)
WYNN WYNN140920C00240000 SEP 14 240 Call 0.10 -0.02
(-16.70%)
65 +50
(+333.30%)
26,612 +5,778
(+27.70%)
TTWO TTWO140920C00022000 SEP 14 22 Call 0.95 +0.20
(+26.70%)
69 +69
0.00%
26,336 0
0.00%
BMY BMY150117C00052500 JAN 15 52.5 Call 1.40 -0.03
(-1.80%)
849 +822
(+3044.40%)
26,180 +11
0.00%
EWT EWT150117P00015000 JAN 15 15 Put 0.29 0.00
0.00%
718 +718
0.00%
26,126 0
0.00%
GILD GILD150117P00060000 JAN 15 60 Put 0.23 +0.01
(+2.30%)
12 -6
(-33.30%)
26,072 -3
0.00%
CNP CNP140920C00024000 SEP 14 24 Call 0.90 -0.05
(-5.30%)
21 -143
(-87.20%)
25,901 +4,382
(+20.40%)
RIG RIG150117P00040000 JAN 15 40 Put 3.58 +0.05
(+1.40%)
24 -20
(-45.50%)
25,750 +17
(+0.10%)
DD DD141018C00065000 OCT 14 65 Call 2.27 +0.05
(+2.00%)
71 -104
(-59.40%)
25,658 +71
(+0.30%)
NUAN NUAN150117C00018000 JAN 15 18 Call 0.95 -0.03
(-2.60%)
238 +156
(+190.20%)
25,409 +27
(+0.10%)
SLB SLB140920P00106000 SEP 14 106 Put 0.91 +0.02
(+2.80%)
31 -30
(-49.20%)
25,386 +10,469
(+70.20%)
CVX CVX150117C00130000 JAN 15 130 Call 3.50 +0.15
(+4.50%)
45 -34
(-43.00%)
24,824 +504
(+2.10%)
DHR DHR141220C00077500 DEC 14 77.5 Call 3.25 +0.10
(+3.20%)
16 -325
(-95.30%)
24,722 -19
(-0.10%)
EWH EWH150117P00020000 JAN 15 20 Put 0.18 +0.05
(+40.00%)
122 +122
0.00%
24,490 0
0.00%
OCN OCN150117C00040000 JAN 15 40 Call 0.40 +0.05
(+14.30%)
30 +10
(+50.00%)
24,094 0
0.00%
NRG NRG150117C00031000 JAN 15 31 Call 1.48 +0.15
(+11.30%)
700 +686
(+4900.00%)
23,725 +897
(+3.90%)
QEP QEP140920P00035000 SEP 14 35 Put 0.90 -0.05
(-5.30%)
100 +100
0.00%
23,707 0
0.00%
PBF PBF140920C00030000 SEP 14 30 Call 0.40 -0.13
(-23.80%)
21 -305
(-93.60%)
23,507 +8
0.00%
STAR STAR141018C00015000 OCT 14 15 Call 0.55 -0.15
(-21.40%)
34 +26
(+325.00%)
23,331 -5
0.00%
ADSK ADSK141018C00057500 OCT 14 57.5 Call 1.25 +0.02
(+1.60%)
355 -11,652
(-97.00%)
23,172 +10,777
(+86.90%)
DAL DAL141220C00042000 DEC 14 42 Call 2.12 -0.20
(-8.60%)
173 +83
(+92.20%)
23,026 +44
(+0.20%)
MCD MCD140920C00100000 SEP 14 100 Call 0.07 +0.02
(+44.40%)
784 -128
(-14.00%)
22,991 -544
(-2.30%)
TOL TOL140920C00037000 SEP 14 37 Call 0.55 +0.10
(+22.20%)
87 +32
(+58.20%)
22,947 +34
(+0.10%)
UVXY UVXY160115P00010000 JAN 16 10 Put 3.72 -0.15
(-3.90%)
123 +114
(+1266.70%)
22,927 +9
0.00%
MON MON150117C00115000 JAN 15 115 Call 6.08 -2.15
(-26.10%)
95 +55
(+137.50%)
22,741 -16
(-0.10%)
DHI DHI150117P00020000 JAN 15 20 Put 0.86 -0.01
(-0.60%)
158 +150
(+1875.00%)
22,662 +1
0.00%
USO USO150117C00040000 JAN 15 40 Call 0.26 -0.02
(-5.60%)
89 +64
(+256.00%)
22,212 -5
0.00%
NEE NEE140920C00100000 SEP 14 100 Call 0.57 +0.12
(+27.80%)
40 -441
(-91.70%)
22,023 +341
(+1.60%)
FOXA FOXA141018C00036000 OCT 14 36 Call 0.95 -0.07
(-7.30%)
219 +219
0.00%
21,966 0
0.00%
ALK ALK141018C00050000 OCT 14 50 Call 0.83 -0.28
(-25.00%)
19 -40
(-67.80%)
21,565 +18
(+0.10%)
ORCL ORCL140920C00040000 SEP 14 40 Call 1.92 +0.27
(+16.80%)
295 +234
(+383.60%)
21,507 -34
(-0.20%)
MET MET150117C00050000 JAN 15 50 Call 5.30 +0.30
(+6.00%)
61 +61
0.00%
21,228 0
0.00%
GME GME141018P00038000 OCT 14 38 Put 1.78 +0.24
(+15.60%)
112 +74
(+194.70%)
21,159 -3
0.00%
IRM IRM150117C00035000 JAN 15 35 Call 1.92 +0.15
(+8.50%)
771 +457
(+145.50%)
20,897 +1,186
(+6.00%)
BA BA150117P00115000 JAN 15 115 Put 2.04 -0.04
(-1.70%)
120 -363
(-75.20%)
20,890 +4,707
(+29.10%)
VOD VOD150117C00035000 JAN 15 35 Call 0.95 +0.03
(+3.80%)
20 -798
(-97.60%)
20,882 -376
(-1.80%)
GNRC GNRC141122C00055000 NOV 14 55 Call 0.98 +0.08
(+8.30%)
84 -320
(-79.20%)
20,874 +9,296
(+80.30%)
MDT MDT150117C00070000 JAN 15 70 Call 0.78 -0.03
(-3.70%)
22 -19
(-46.30%)
20,719 +6
0.00%
GDP GDP141220C00025000 DEC 14 25 Call 1.18 +0.15
(+14.60%)
295 +295
0.00%
20,695 +5,852
(+39.40%)
HP HP140920P00095000 SEP 14 95 Put 0.98 +0.03
(+2.60%)
239 +229
(+2290.00%)
20,346 +9,775
(+92.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)