Mon, Jul 28, 2014, 3:00 AM EDT - U.S. Markets open in 6 hrs 30 mins

Recent

% | $
Click the to save as a favorite.

Most Active Options

Last updated: Fri, Jul 25, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
FTK FTK140920C00030000 SEP 14 30 Call 2.55 -0.40
(-13.60%)
18 +2
(+12.50%)
19,656 -6
0.00%
CVA CVA140920C00020000 SEP 14 20 Call 0.77 -0.10
(-11.40%)
40 -5
(-11.10%)
19,645 -29
(-0.10%)
NUAN NUAN150117C00018000 JAN 15 18 Call 1.85 +0.15
(+8.80%)
32 -64
(-66.70%)
19,509 +42
(+0.20%)
IMAX IMAX140816C00026000 AUG 14 26 Call 0.90 +0.32
(+56.50%)
151 -7,072
(-97.90%)
19,104 +7,063
(+58.70%)
HTZ HTZ140816C00029000 AUG 14 29 Call 0.80 -0.02
(-3.00%)
1,176 +1,158
(+6433.30%)
18,885 +10
(+0.10%)
BIDU BIDU140816C00220000 AUG 14 220 Call 10.33 +6.95
(+205.90%)
17,936 +14,074
(+364.40%)
18,884 +1,668
(+9.70%)
NRG NRG150117C00035000 JAN 15 35 Call 0.88 -0.07
(-7.90%)
13 +8
(+160.00%)
18,639 +5
0.00%
KOG KOG140920P00012000 SEP 14 12 Put 0.08 0.00
0.00%
70 -130
(-65.00%)
18,208 +150
(+0.80%)
HES HES140816C00087500 AUG 14 87.5 Call 12.53 -0.80
(-6.00%)
20 +20
0.00%
18,204 0
0.00%
ORCL ORCL150117C00042000 JAN 15 42 Call 1.45 -0.07
(-4.90%)
42 +28
(+200.00%)
18,175 -3
0.00%
TSO TSO140816C00060000 AUG 14 60 Call 2.09 +0.10
(+4.80%)
101 -10
(-9.00%)
18,111 +4
0.00%
AGNC AGNC140920C00024000 SEP 14 24 Call 0.31 +0.02
(+7.00%)
40 -1,022
(-96.20%)
18,014 +1,015
(+6.00%)
RLGY RLGY141220C00042500 DEC 14 42.5 Call 1.45 -0.07
(-4.90%)
38 +28
(+280.00%)
17,765 0
0.00%
LO LO140816C00070000 AUG 14 70 Call 0.04 0.00
0.00%
344 -89
(-20.60%)
17,624 -75
(-0.40%)
PVH PVH140920C00115000 SEP 14 115 Call 4.00 -0.30
(-7.00%)
75 -413
(-84.60%)
17,517 -138
(-0.80%)
DIA DIA150117P00090000 JAN 15 90 Put 0.01 +0.01
(+100.00%)
99 +99
0.00%
17,416 0
0.00%
ED ED140816C00060000 AUG 14 60 Call 0.08 0.00
0.00%
595 +589
(+9816.70%)
17,404 0
0.00%
JNK JNK140920P00041000 SEP 14 41 Put 0.65 +0.07
(+13.00%)
5,318 +5,318
0.00%
16,975 0
0.00%
CCL CCL150117C00039500 JAN 15 39.5 Call 0.95 -0.20
(-17.40%)
15 -83
(-84.70%)
16,757 +25
(+0.10%)
GTAT GTAT140816P00015000 AUG 14 15 Put 1.05 0.00
0.00%
69 -372
(-84.40%)
16,682 +16
(+0.10%)
QCOR QCOR140816P00070000 AUG 14 70 Put 0.63 +0.13
(+25.00%)
799 +641
(+405.70%)
16,597 +120
(+0.70%)
P P150117P00025000 JAN 15 25 Put 3.35 +1.02
(+43.80%)
49 -713
(-93.60%)
16,510 +317
(+2.00%)
BRCM BRCM140816C00040000 AUG 14 40 Call 0.09 -0.09
(-50.00%)
343 +145
(+73.20%)
16,417 +38
(+0.20%)
PVA PVA160115C00020000 JAN 16 20 Call 1.55 +0.05
(+3.30%)
6,758 +2,258
(+50.20%)
16,252 +1,829
(+12.70%)
ASHR ASHR141018C00022000 OCT 14 22 Call 2.08 +0.18
(+9.20%)
1,024 +326
(+46.70%)
16,207 -660
(-3.90%)
MNK MNK140816C00085000 AUG 14 85 Call 0.18 -0.15
(-46.20%)
2,053 +392
(+23.60%)
16,092 +1,554
(+10.70%)
OCN OCN150117C00040000 JAN 15 40 Call 2.45 +0.08
(+3.20%)
515 +515
0.00%
15,979 0
0.00%
CNP CNP140816C00025000 AUG 14 25 Call 0.35 -0.18
(-33.30%)
17 -66
(-79.50%)
15,731 +2
0.00%
QLIK QLIK150117C00027000 JAN 15 27 Call 3.00 +1.33
(+79.10%)
84 +80
(+2000.00%)
15,686 +4
0.00%
HAL HAL141018C00070000 OCT 14 70 Call 4.95 -0.02
(-0.50%)
178 +128
(+256.00%)
15,570 -2
0.00%
INVN INVN150117C00022500 JAN 15 22.5 Call 4.20 -0.85
(-16.80%)
12 -66
(-84.60%)
15,469 -11
(-0.10%)
WMT WMT140920C00080000 SEP 14 80 Call 0.16 -0.04
(-22.50%)
19 -3,029
(-99.40%)
15,420 +2,601
(+20.30%)
ACAS ACAS141122C00016000 NOV 14 16 Call 0.76 +0.14
(+21.60%)
1,100 +1,045
(+1900.00%)
15,348 -30
(-0.20%)
BMY BMY150117C00050000 JAN 15 50 Call 2.38 -0.07
(-2.90%)
105 -132
(-55.70%)
15,324 +716
(+4.90%)
TWC TWC150117C00150000 JAN 15 150 Call 6.40 -0.60
(-8.60%)
1,520 +1,508
(+12566.70%)
15,272 +12
(+0.10%)
MA MA150117C00100000 JAN 15 100 Call 0.14 -0.05
(-27.00%)
704 +704
0.00%
15,225 0
0.00%
TXN TXN150117C00045000 JAN 15 45 Call 3.15 -0.70
(-18.20%)
19 +17
(+850.00%)
15,043 +1
0.00%
ATVI ATVI140816C00024000 AUG 14 24 Call 0.41 -0.05
(-11.80%)
25 -61
(-70.90%)
15,035 +65
(+0.40%)
DDD DDD140816C00065000 AUG 14 65 Call 0.37 -0.07
(-15.90%)
268 -2
(-0.70%)
14,773 -61
(-0.40%)
DE DE140920P00090000 SEP 14 90 Put 4.55 +0.60
(+15.20%)
51 -130
(-71.80%)
14,771 -12
(-0.10%)
TWX TWX140816C00085000 AUG 14 85 Call 2.29 +0.41
(+21.50%)
3,477 +2,656
(+323.50%)
14,714 -2,598
(-15.00%)
VHC VHC150117C00020000 JAN 15 20 Call 2.00 -0.20
(-9.10%)
54 +54
0.00%
14,689 0
0.00%
DGX DGX141122C00065000 NOV 14 65 Call 1.75 +0.20
(+12.90%)
33 +27
(+450.00%)
14,609 +6
0.00%
CIEN CIEN150117C00020000 JAN 15 20 Call 2.00 -0.10
(-5.00%)
71 +39
(+121.90%)
14,569 +25
(+0.20%)
VWO VWO140816C00044000 AUG 14 44 Call 1.15 -0.18
(-13.20%)
60 +40
(+200.00%)
14,515 -16
(-0.10%)
NFX NFX140920P00047000 SEP 14 47 Put 3.40 +0.20
(+6.30%)
22 +22
0.00%
14,500 0
0.00%
XLB XLB140816C00050000 AUG 14 50 Call 0.54 +0.04
(+7.00%)
56 -1,022
(-94.80%)
14,405 +930
(+6.90%)
MYL MYL150117C00050000 JAN 15 50 Call 5.00 -0.22
(-4.30%)
42 -118
(-73.80%)
14,382 -1
0.00%
JNJ JNJ141018C00105000 OCT 14 105 Call 1.02 -0.02
(-1.90%)
487 +337
(+224.70%)
14,307 -22
(-0.20%)
USB USB150117C00044000 JAN 15 44 Call 0.97 -0.01
(-1.50%)
15 -797
(-98.20%)
14,298 +328
(+2.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)