Tue, Sep 23, 2014, 10:33 AM EDT - U.S. Markets close in 5 hrs 27 mins

Recent

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

Most Active Options

Last updated: Mon, Sep 22, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
CZR CZR150117C00010000 JAN 15 10 Call 4.70 +0.10
(+2.20%)
20 -10
(-33.30%)
21,803 +30
(+0.10%)
IRM IRM150117C00035000 JAN 15 35 Call 1.33 -0.28
(-17.20%)
28 +12
(+75.00%)
21,502 +7
0.00%
HPQ HPQ150117P00022000 JAN 15 22 Put 0.04 +0.01
(+16.70%)
29 +29
0.00%
21,083 0
0.00%
MDC MDC141018C00029000 OCT 14 29 Call 0.08 -0.10
(-57.10%)
67 -3,959
(-98.30%)
21,075 +712
(+3.50%)
MDT MDT150117C00070000 JAN 15 70 Call 0.95 -0.13
(-12.00%)
21 -40
(-65.60%)
21,008 +5
0.00%
XLU XLU141018P00043000 OCT 14 43 Put 1.02 +0.15
(+17.80%)
25 -208
(-89.30%)
20,953 +80
(+0.40%)
CNX CNX150117C00043000 JAN 15 43 Call 0.45 -0.14
(-23.70%)
159 +117
(+278.60%)
20,933 -41
(-0.20%)
NRG NRG150117C00032000 JAN 15 32 Call 1.30 -0.05
(-3.70%)
4,642 +4,546
(+4735.40%)
20,912 +11
(+0.10%)
VLO VLO150117C00055000 JAN 15 55 Call 0.88 -0.21
(-19.00%)
256 -2
(-0.80%)
20,802 -55
(-0.30%)
SNE SNE150117C00020000 JAN 15 20 Call 0.30 -0.08
(-20.00%)
202 +110
(+119.60%)
20,779 -35
(-0.20%)
SM SM141018P00080000 OCT 14 80 Put 1.90 +0.77
(+68.90%)
277 +164
(+145.10%)
20,615 +67
(+0.30%)
JNJ JNJ141018C00105000 OCT 14 105 Call 3.40 -0.22
(-6.20%)
683 -20
(-2.80%)
20,388 -425
(-2.00%)
ACAS ACAS141122P00014000 NOV 14 14 Put 0.30 +0.03
(+9.30%)
25 -85
(-77.30%)
20,347 +25
(+0.10%)
BKS BKS160115C00022000 JAN 16 22 Call 4.35 +0.05
(+1.20%)
221 +208
(+1600.00%)
20,156 +2
0.00%
SDRL SDRL150117P00035000 JAN 15 35 Put 7.85 -0.35
(-4.30%)
100 -14,017
(-99.30%)
19,881 +8,900
(+81.00%)
ASH ASH141018C00110000 OCT 14 110 Call 0.73 -0.50
(-40.80%)
532 +522
(+5220.00%)
19,669 -8
0.00%
TRN TRN141018C00042500 OCT 14 42.5 Call 5.95 -2.05
(-25.60%)
21 -21
(-50.00%)
19,621 -50
(-0.30%)
TAP TAP141018C00075000 OCT 14 75 Call 3.10 -0.20
(-6.10%)
14 -500
(-97.30%)
19,501 +396
(+2.10%)
NBR NBR150117C00020000 JAN 15 20 Call 3.50 -0.80
(-18.60%)
187 +175
(+1458.30%)
19,242 0
0.00%
HAL HAL141018C00070000 OCT 14 70 Call 0.22 -0.25
(-53.20%)
1,451 +1,009
(+228.30%)
19,177 -62
(-0.30%)
TER TER141018C00022000 OCT 14 22 Call 0.13 -0.05
(-28.60%)
2,020 +863
(+74.60%)
18,908 +828
(+4.60%)
VRX VRX150117C00140000 JAN 15 140 Call 3.55 -0.25
(-6.60%)
922 +921
(+92100.00%)
18,846 +1
0.00%
YNDX YNDX141018C00034000 OCT 14 34 Call 0.13 -0.08
(-37.50%)
58 -63
(-52.10%)
18,721 -87
(-0.50%)
KBH KBH141018C00018000 OCT 14 18 Call 0.24 -0.15
(-39.00%)
1,026 -9,240
(-90.00%)
18,557 +9,500
(+104.90%)
RHT RHT141018C00070000 OCT 14 70 Call 0.10 0.00
0.00%
30 -281
(-90.40%)
18,416 -36
(-0.20%)
WFM WFM150117C00044000 JAN 15 44 Call 0.74 -0.09
(-10.80%)
42 +41
(+4100.00%)
18,393 +1
0.00%
NVDA NVDA150117C00020000 JAN 15 20 Call 0.71 -0.10
(-12.40%)
561 +538
(+2339.10%)
18,325 +16
(+0.10%)
AMBC AMBC150117C00030000 JAN 15 30 Call 0.43 -0.08
(-15.00%)
37 +35
(+1750.00%)
18,144 0
0.00%
IP IP150117C00052500 JAN 15 52.5 Call 1.09 +0.07
(+6.90%)
147 +130
(+764.70%)
17,995 +15
(+0.10%)
AGO AGO160115C00030000 JAN 16 30 Call 1.47 -0.04
(-3.00%)
503 +3
(+0.60%)
17,989 +480
(+2.70%)
GGP GGP141018C00024000 OCT 14 24 Call 0.29 -0.09
(-24.70%)
30 -18
(-37.50%)
17,954 0
0.00%
LVS LVS150117C00070000 JAN 15 70 Call 0.68 -0.29
(-29.90%)
1,384 +1,246
(+902.90%)
17,814 +62
(+0.30%)
COV COV141018P00080000 OCT 14 80 Put 0.73 -0.17
(-19.40%)
653 -321
(-33.00%)
17,559 +566
(+3.30%)
MRVL MRVL141122C00015000 NOV 14 15 Call 0.21 -0.08
(-26.30%)
140 +110
(+366.70%)
17,554 0
0.00%
GG GG150117C00027000 JAN 15 27 Call 0.47 -0.08
(-14.70%)
147 +46
(+45.50%)
17,515 -73
(-0.40%)
SYMC SYMC150117C00025000 JAN 15 25 Call 0.87 -0.08
(-8.40%)
148 +25
(+20.30%)
17,471 +12
(+0.10%)
SHPG SHPG150117C00270000 JAN 15 270 Call 9.70 -0.60
(-5.80%)
165 +141
(+587.50%)
17,420 +1
0.00%
HRB HRB141018C00033000 OCT 14 33 Call 0.43 -0.02
(-5.60%)
7,632 +7,617
(+50780.00%)
17,371 +1
0.00%
NOV NOV141122C00090000 NOV 14 90 Call 0.27 -0.12
(-30.30%)
20 -197
(-90.80%)
17,340 -1,987
(-10.30%)
HES HES141018C00097500 OCT 14 97.5 Call 1.33 -0.60
(-30.90%)
57 +9
(+18.80%)
17,328 +43
(+0.20%)
BA BA150117P00115000 JAN 15 115 Put 1.39 +0.12
(+9.10%)
690 +383
(+124.80%)
17,281 -193
(-1.10%)
TLT TLT141018P00110000 OCT 14 110 Put 0.16 -0.03
(-15.80%)
345 -28
(-7.50%)
17,241 +24
(+0.10%)
USB USB150117C00042000 JAN 15 42 Call 1.81 -0.15
(-7.70%)
20 0
0.00%
17,227 +10
(+0.10%)
JNPR JNPR150117C00025000 JAN 15 25 Call 0.46 -0.02
(-3.20%)
62 +62
0.00%
17,191 0
0.00%
FXY FXY150117P00085000 JAN 15 85 Put 0.35 -0.05
(-12.50%)
230 +141
(+158.40%)
17,146 +87
(+0.50%)
SDS SDS141018C00024000 OCT 14 24 Call 0.64 +0.19
(+41.10%)
3,548 +627
(+21.50%)
17,101 +2,281
(+15.40%)
DD DD141018C00067500 OCT 14 67.5 Call 4.20 +0.12
(+3.10%)
6,649 +6,472
(+3656.50%)
16,962 -49
(-0.30%)
CCL CCL150117C00039500 JAN 15 39.5 Call 2.40 -0.20
(-7.70%)
33 -227
(-87.30%)
16,910 -106
(-0.60%)
ACM ACM141220P00035000 DEC 14 35 Put 1.70 +0.40
(+30.80%)
69 +43
(+165.40%)
16,897 0
0.00%
P P150117P00025000 JAN 15 25 Put 2.87 +0.50
(+20.80%)
12 -8
(-40.00%)
16,791 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)