Mon, Sep 1, 2014, 11:31 PM EDT - U.S. Markets closed for Labor Day

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
MYL MYL150117C00050000 JAN 15 50 Call 2.63 +0.18
(+7.60%)
13 -25
(-65.80%)
15,058 +10
(+0.10%)
GS GS150117P00150000 JAN 15 150 Put 1.38 -0.14
(-9.20%)
56 +20
(+55.60%)
14,971 -8
(-0.10%)
COV COV141018P00080000 OCT 14 80 Put 1.75 -0.05
(-2.80%)
125 -115
(-47.90%)
14,924 +101
(+0.70%)
GDP GDP141220C00025000 DEC 14 25 Call 2.08 +0.30
(+16.90%)
106 +81
(+324.00%)
14,889 +19
(+0.10%)
ESV ESV140920C00052500 SEP 14 52.5 Call 0.15 +0.03
(+20.00%)
26 -25
(-49.00%)
14,742 -4
0.00%
LNCO LNCO140920C00031000 SEP 14 31 Call 0.57 +0.05
(+9.50%)
67 +56
(+509.10%)
14,702 -6
0.00%
CSX CSX150117C00030000 JAN 15 30 Call 1.83 +0.09
(+4.90%)
22 -45
(-67.20%)
14,520 -10
(-0.10%)
DGX DGX141122C00065000 NOV 14 65 Call 1.45 +0.30
(+26.10%)
117 +117
0.00%
14,510 0
0.00%
FXY FXY150117P00090000 JAN 15 90 Put 0.48 0.00
0.00%
64 -1
(-1.50%)
14,498 +65
(+0.50%)
CONN CONN141018C00050000 OCT 14 50 Call 1.78 +0.05
(+2.90%)
102 -2,955
(-96.70%)
14,431 +2,852
(+24.60%)
LO LO140920C00060000 SEP 14 60 Call 0.61 +0.10
(+21.00%)
37 +3
(+8.80%)
14,337 +9
(+0.10%)
NOV NOV141122C00090000 NOV 14 90 Call 1.46 +0.26
(+21.70%)
21 +19
(+950.00%)
14,066 0
0.00%
EXAS EXAS141018C00020000 OCT 14 20 Call 2.95 -0.20
(-6.30%)
30 -25
(-45.50%)
13,981 +6
0.00%
MSI MSI150117P00060000 JAN 15 60 Put 3.25 +0.03
(+0.80%)
11 -8
(-42.10%)
13,979 +15
(+0.10%)
NE NE140920C00029000 SEP 14 29 Call 0.35 +0.13
(+55.60%)
289 +279
(+2790.00%)
13,909 +5
0.00%
MTW MTW150117C00030000 JAN 15 30 Call 2.10 +0.50
(+31.20%)
53 -243
(-82.10%)
13,755 +183
(+1.30%)
UPL UPL140920P00025000 SEP 14 25 Put 0.28 -0.05
(-15.40%)
20 -247
(-92.50%)
13,734 +7
(+0.10%)
DISH DISH140920C00070000 SEP 14 70 Call 0.30 +0.02
(+9.10%)
202 -85
(-29.60%)
13,721 +250
(+1.90%)
TGT TGT150117C00060000 JAN 15 60 Call 2.30 -0.17
(-7.10%)
201 -349
(-63.50%)
13,471 -463
(-3.30%)
BEAV BEAV141018C00100000 OCT 14 100 Call 0.18 -0.03
(-12.50%)
20 +20
0.00%
13,438 0
0.00%
EPD EPD140920C00038750 SEP 14 38.75 Call 1.95 +0.27
(+16.40%)
96 +82
(+585.70%)
13,375 0
0.00%
KOG KOG140920C00013000 SEP 14 13 Call 3.15 +0.20
(+6.80%)
20 +20
0.00%
13,370 0
0.00%
MA MA141018C00075000 OCT 14 75 Call 2.52 -0.24
(-8.90%)
192 -61
(-24.10%)
13,295 +95
(+0.70%)
HPT HPT140920C00030000 SEP 14 30 Call 0.15 +0.05
(+50.00%)
22 -10
(-31.30%)
13,214 -32
(-0.20%)
AMBC AMBC150117C00030000 JAN 15 30 Call 0.93 -0.03
(-2.60%)
30 +30
0.00%
13,173 0
0.00%
XRX XRX150117C00012000 JAN 15 12 Call 1.97 +0.14
(+7.40%)
67 +60
(+857.10%)
13,152 0
0.00%
TWC TWC150117C00145000 JAN 15 145 Call 8.35 +0.40
(+5.00%)
1,139 +1,129
(+11290.00%)
13,112 +10
(+0.10%)
ARMH ARMH141018C00049000 OCT 14 49 Call 1.63 +0.15
(+10.20%)
253 +203
(+406.00%)
13,003 +17
(+0.10%)
UTX UTX141122C00115000 NOV 14 115 Call 0.71 -0.21
(-23.40%)
210 +130
(+162.50%)
12,902 +1
0.00%
TER TER141018C00022000 OCT 14 22 Call 0.32 0.00
0.00%
60 -439
(-88.00%)
12,771 +336
(+2.70%)
AMTD AMTD150117C00033000 JAN 15 33 Call 1.75 +0.05
(+2.90%)
43 +9
(+26.50%)
12,771 +5
0.00%
TSM TSM150117P00020000 JAN 15 20 Put 0.85 +0.03
(+3.00%)
70 +70
0.00%
12,752 0
0.00%
AFSI AFSI140920P00047500 SEP 14 47.5 Put 4.25 +1.05
(+32.80%)
17 +17
0.00%
12,692 0
0.00%
GDXJ GDXJ150117C00050000 JAN 15 50 Call 1.70 +0.03
(+1.50%)
64 -347
(-84.40%)
12,594 +317
(+2.60%)
INTU INTU141018C00090000 OCT 14 90 Call 0.63 -0.05
(-7.40%)
55 -876
(-94.10%)
12,512 -66
(-0.50%)
BRKB BRKB150117C00120000 JAN 15 120 Call 18.10 +0.90
(+5.20%)
14 -42
(-75.00%)
12,500 -52
(-0.40%)
DRI DRI141018C00048000 OCT 14 48 Call 1.15 -0.03
(-2.10%)
14 -2
(-12.50%)
12,375 -15
(-0.10%)
VMW VMW150117C00105000 JAN 15 105 Call 5.10 +0.35
(+7.40%)
13 -44
(-77.20%)
12,335 +10
(+0.10%)
PVH PVH150117C00115000 JAN 15 115 Call 8.20 -0.35
(-4.10%)
57 +54
(+1800.00%)
12,272 0
0.00%
TBT TBT150117C00060000 JAN 15 60 Call 1.19 -0.01
(-0.80%)
101 -845
(-89.30%)
12,248 +764
(+6.70%)
CVS CVS140920P00075000 SEP 14 75 Put 0.11 -0.02
(-12.00%)
29 +29
0.00%
12,166 0
0.00%
CL CL140920P00062500 SEP 14 62.5 Put 0.14 -0.04
(-22.20%)
157 +137
(+685.00%)
12,158 -20
(-0.20%)
VWO VWO150117C00045000 JAN 15 45 Call 1.68 +0.05
(+3.10%)
12 +12
0.00%
12,054 0
0.00%
MTH MTH141220C00045000 DEC 14 45 Call 1.43 +0.07
(+5.60%)
29 +29
0.00%
11,978 0
0.00%
DNR DNR140920C00018000 SEP 14 18 Call 0.05 0.00
0.00%
50 +50
0.00%
11,902 0
0.00%
UVXY UVXY140920C00060000 SEP 14 60 Call 0.21 -0.02
(-8.70%)
31 +15
(+93.80%)
11,811 -5
0.00%
KRE KRE140920P00037000 SEP 14 37 Put 0.16 -0.03
(-15.80%)
13 +3
(+30.00%)
11,741 +10
(+0.10%)
GSK GSK150117C00050000 JAN 15 50 Call 1.27 +0.13
(+10.90%)
35 -338
(-90.60%)
11,675 -75
(-0.60%)
GNRC GNRC141122C00055000 NOV 14 55 Call 0.85 -0.07
(-8.10%)
11 -7
(-38.90%)
11,625 -16
(-0.10%)
BKS BKS160115P00005000 JAN 16 5 Put 0.15 0.00
0.00%
165 +153
(+1275.00%)
11,519 -1
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)