Sat, Aug 30, 2014, 10:34 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Aug 29, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
WFM WFM150117C00044000 JAN 15 44 Call 1.05 -0.02
(-1.40%)
39 -382
(-90.70%)
18,474 +116
(+0.60%)
NRG NRG150117C00032000 JAN 15 32 Call 1.30 +0.05
(+4.00%)
187 +187
0.00%
18,438 0
0.00%
VRX VRX150117C00140000 JAN 15 140 Call 3.85 +0.15
(+4.10%)
143 +141
(+7050.00%)
18,422 +2
0.00%
RHT RHT141018C00070000 OCT 14 70 Call 0.57 +0.02
(+4.50%)
114 -2,489
(-95.60%)
18,361 +2,648
(+16.90%)
MON MON140920P00115000 SEP 14 115 Put 1.24 0.00
0.00%
58 +4
(+7.40%)
18,319 -14
(-0.10%)
ITB ITB140920C00023000 SEP 14 23 Call 1.20 +0.08
(+6.70%)
21 +16
(+320.00%)
18,247 -1
0.00%
MPC MPC140920C00090000 SEP 14 90 Call 2.55 0.00
0.00%
69 +31
(+81.60%)
18,122 +11
(+0.10%)
MNK MNK141018C00070000 OCT 14 70 Call 12.40 +1.15
(+10.20%)
53 -74
(-58.30%)
17,803 -96
(-0.50%)
XLI XLI150117C00055000 JAN 15 55 Call 1.14 -0.01
(-0.90%)
61 +51
(+510.00%)
17,413 0
0.00%
LVS LVS150117C00070000 JAN 15 70 Call 2.16 -0.36
(-14.30%)
608 +549
(+930.50%)
17,274 +174
(+1.00%)
HES HES141018C00097500 OCT 14 97.5 Call 4.53 +0.55
(+13.80%)
50 +10
(+25.00%)
17,242 +40
(+0.20%)
UNG UNG150117C00023000 JAN 15 23 Call 1.44 0.00
(+0.30%)
180 -89
(-33.10%)
17,214 +135
(+0.80%)
TAP TAP141018C00075000 OCT 14 75 Call 2.17 +0.15
(+7.40%)
17 +5
(+41.70%)
17,011 0
0.00%
GG GG150117P00020000 JAN 15 20 Put 0.08 0.00
0.00%
15 +12
(+400.00%)
16,949 0
0.00%
VHC VHC150117C00020000 JAN 15 20 Call 1.90 +0.05
(+2.70%)
20 -30
(-60.00%)
16,917 +50
(+0.30%)
BA BA150117P00115000 JAN 15 115 Put 1.97 -0.02
(-1.00%)
74 +50
(+208.30%)
16,870 -3
0.00%
QLIK QLIK150117C00027000 JAN 15 27 Call 3.45 +0.15
(+4.50%)
15 +15
0.00%
16,860 0
0.00%
P P150117P00025000 JAN 15 25 Put 2.74 -0.12
(-4.40%)
21 +21
0.00%
16,823 0
0.00%
MT MT140920P00015000 SEP 14 15 Put 0.57 -0.17
(-23.50%)
41 +21
(+105.00%)
16,819 -13
(-0.10%)
ACM ACM141220P00035000 DEC 14 35 Put 1.48 +0.03
(+1.70%)
14 -88
(-86.30%)
16,808 +59
(+0.40%)
ORCL ORCL140920C00046000 SEP 14 46 Call 0.02 0.00
0.00%
49 +46
(+1533.30%)
16,758 0
0.00%
DDD DDD140920P00070000 SEP 14 70 Put 17.58 -0.22
(-1.30%)
12 -238
(-95.20%)
16,746 0
0.00%
CCL CCL150117C00039500 JAN 15 39.5 Call 1.20 +0.20
(+20.00%)
31 +11
(+55.00%)
16,741 +7
0.00%
DHI DHI160115P00020000 JAN 16 20 Put 2.35 -0.25
(-9.60%)
261 +251
(+2510.00%)
16,715 0
0.00%
SDRL SDRL150117C00040000 JAN 15 40 Call 0.55 +0.03
(+4.80%)
58 -28
(-32.60%)
16,588 -9
(-0.10%)
HRB HRB141018C00033000 OCT 14 33 Call 1.43 +0.03
(+1.80%)
40 +37
(+1233.30%)
16,558 -3
0.00%
PHM PHM150117P00015000 JAN 15 15 Put 0.17 -0.01
(-2.90%)
20 +20
0.00%
16,542 0
0.00%
CPN CPN150117C00022000 JAN 15 22 Call 2.42 +0.15
(+6.60%)
16 -9
(-36.00%)
16,430 -1
0.00%
IPG IPG150117C00020000 JAN 15 20 Call 1.13 -0.18
(-13.50%)
27 +27
0.00%
16,388 0
0.00%
SE SE141220C00042000 DEC 14 42 Call 1.13 +0.02
(+2.30%)
15 -129
(-89.60%)
16,320 +114
(+0.70%)
PVA PVA150117C00015000 JAN 15 15 Call 1.95 +0.10
(+5.40%)
43 -89
(-67.40%)
16,217 +89
(+0.60%)
RDN RDN150117C00015000 JAN 15 15 Call 1.02 +0.07
(+7.90%)
26 -94
(-78.30%)
16,092 +78
(+0.50%)
MMM MMM150117C00145000 JAN 15 145 Call 4.35 +0.02
(+0.60%)
85 +45
(+112.50%)
15,968 -11
(-0.10%)
TSLA TSLA150117P00100000 JAN 15 100 Put 0.17 -0.01
(-8.10%)
16 -171
(-91.40%)
15,964 +167
(+1.10%)
LULU LULU140920C00045000 SEP 14 45 Call 0.42 -0.14
(-25.20%)
124 -48
(-27.90%)
15,874 -37
(-0.20%)
CHS CHS141018C00017000 OCT 14 17 Call 0.43 -0.07
(-15.00%)
2,118 -17,807
(-89.40%)
15,848 +15,681
(+9389.80%)
BCOR BCOR140920P00015000 SEP 14 15 Put 0.08 -0.08
(-50.00%)
34 -41
(-54.70%)
15,770 +10
(+0.10%)
SDS SDS140920C00025000 SEP 14 25 Call 0.21 -0.04
(-18.00%)
2,316 +1,508
(+186.60%)
15,690 +389
(+2.50%)
KBH KBH141018C00019000 OCT 14 19 Call 0.32 0.00
(-1.60%)
76 +16
(+26.70%)
15,664 +39
(+0.20%)
USB USB150117C00044000 JAN 15 44 Call 0.65 +0.05
(+8.30%)
107 +107
0.00%
15,561 -49
(-0.30%)
CAG CAG140920C00031000 SEP 14 31 Call 1.43 +0.07
(+5.60%)
12 +12
0.00%
15,555 0
0.00%
SLW SLW150117C00030000 JAN 15 30 Call 0.44 +0.03
(+7.40%)
11 -16
(-59.30%)
15,501 +22
(+0.10%)
COP COP140920C00085000 SEP 14 85 Call 0.10 +0.02
(+17.60%)
607 -805
(-57.00%)
15,434 +852
(+5.80%)
XRT XRT140920C00088000 SEP 14 88 Call 1.60 -0.13
(-7.50%)
42 -42
(-50.00%)
15,427 -65
(-0.40%)
GNW GNW140920P00014000 SEP 14 14 Put 0.26 -0.06
(-18.80%)
541 -1,261
(-70.00%)
15,358 +935
(+6.50%)
INVN INVN150117C00022500 JAN 15 22.5 Call 4.65 +0.30
(+6.90%)
115 +15
(+15.00%)
15,344 0
0.00%
GPOR GPOR141018C00060000 OCT 14 60 Call 2.33 +0.20
(+9.40%)
357 +357
0.00%
15,272 0
0.00%
MONT MONT150117P00020000 JAN 15 20 Put 0.48 0.00
0.00%
115 -50
(-30.30%)
15,224 -21
(-0.10%)
APA APA141018C00105000 OCT 14 105 Call 1.65 +0.10
(+6.80%)
28 -1,699
(-98.40%)
15,074 -1,042
(-6.50%)
SLB SLB140920P00106000 SEP 14 106 Put 0.53 -0.04
(-7.10%)
1,692 +1,682
(+16820.00%)
15,070 -9
(-0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)