Fri, Sep 19, 2014, 4:03 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Sep 18, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
KBH KBH141018C00019000 OCT 14 19 Call 0.18 -0.02
(-7.90%)
239 +118
(+97.50%)
15,961 +92
(+0.60%)
NE NE141018C00029000 OCT 14 29 Call 0.08 0.00
0.00%
35 -277
(-88.80%)
15,959 +199
(+1.30%)
COH COH150117P00040000 JAN 15 40 Put 4.00 -0.20
(-4.80%)
12 +12
0.00%
15,936 -100
(-0.60%)
P P140920P00021000 SEP 14 21 Put 0.02 -0.01
(-33.30%)
26 +26
0.00%
15,924 -33
(-0.20%)
CIEN CIEN150117C00020000 JAN 15 20 Call 1.26 -0.01
(-0.80%)
16 -55
(-77.50%)
15,884 -1,466
(-8.40%)
OIH OIH140920P00052000 SEP 14 52 Put 0.32 -0.13
(-27.80%)
52 -374
(-87.80%)
15,815 -912
(-5.50%)
LULU LULU150117P00045000 JAN 15 45 Put 3.95 -0.20
(-4.80%)
11 +1
(+10.00%)
15,667 -8
(-0.10%)
MSG MSG141122C00060000 NOV 14 60 Call 6.85 -0.30
(-4.20%)
14,733 +14,733
0.00%
15,602 -13
(-0.10%)
DLTR DLTR150117C00065000 JAN 15 65 Call 0.45 +0.10
(+28.60%)
35 +35
0.00%
15,532 -30
(-0.20%)
XRT XRT140920C00088000 SEP 14 88 Call 1.38 +0.13
(+10.00%)
1,174 +1,152
(+5236.40%)
15,510 -8
(-0.10%)
YPF YPF141018C00040000 OCT 14 40 Call 0.55 -0.13
(-18.50%)
166 -409
(-71.10%)
15,471 +116
(+0.80%)
ACM ACM141220P00032500 DEC 14 32.5 Put 0.70 -0.05
(-6.70%)
101 +60
(+146.30%)
15,455 0
0.00%
APA APA141018C00105000 OCT 14 105 Call 0.31 -0.12
(-28.20%)
88 -52
(-37.10%)
15,370 -51
(-0.30%)
FIVE FIVE141122C00040000 NOV 14 40 Call 3.70 -0.20
(-5.10%)
252 +226
(+869.20%)
15,246 -46
(-0.30%)
ESV ESV141018C00052500 OCT 14 52.5 Call 0.05 -0.03
(-33.30%)
131 +59
(+81.90%)
15,169 -8
(-0.10%)
DYN DYN141220C00035000 DEC 14 35 Call 0.60 -0.13
(-17.20%)
17 -986
(-98.30%)
15,106 +1,003
(+7.10%)
TXN TXN150117C00045000 JAN 15 45 Call 4.50 +0.50
(+12.50%)
13 +13
0.00%
15,044 -4
0.00%
WFT WFT141018C00027000 OCT 14 27 Call 0.08 -0.04
(-31.80%)
15 -30
(-66.70%)
15,038 -32
(-0.20%)
APD APD140920C00135000 SEP 14 135 Call 0.38 -0.25
(-40.00%)
4,893 +2,918
(+147.70%)
15,011 -106
(-0.70%)
DDD DDD140920P00045000 SEP 14 45 Put 0.02 -0.01
(-33.30%)
16 +11
(+220.00%)
15,008 -37
(-0.20%)
WY WY141018C00033000 OCT 14 33 Call 0.38 -0.18
(-31.80%)
75 +45
(+150.00%)
14,980 -15
(-0.10%)
FXY FXY150117P00090000 JAN 15 90 Put 1.95 +0.20
(+11.40%)
2,324 +2,207
(+1886.30%)
14,882 +107
(+0.70%)
CODE CODE141122C00030000 NOV 14 30 Call 0.90 +0.17
(+24.10%)
269 +131
(+94.90%)
14,544 -125
(-0.90%)
EXXI EXXI160115C00020000 JAN 16 20 Call 1.08 -0.18
(-14.00%)
145 +35
(+31.80%)
14,430 -410
(-2.80%)
CSX CSX150117C00030000 JAN 15 30 Call 2.85 +0.04
(+1.60%)
111 -391
(-77.90%)
14,325 -152
(-1.00%)
XRX XRX150117C00012000 JAN 15 12 Call 2.01 -0.02
(-0.70%)
46 -285
(-86.10%)
14,178 -284
(-2.00%)
BEAV BEAV141018C00090000 OCT 14 90 Call 1.27 +0.07
(+6.20%)
25 -68
(-73.10%)
14,159 -449
(-3.10%)
JNK JNK140920P00041000 SEP 14 41 Put 0.35 0.00
0.00%
327 +237
(+263.30%)
14,142 -67
(-0.50%)
MA MA141018C00075000 OCT 14 75 Call 3.33 +1.06
(+46.80%)
1,267 +928
(+273.70%)
14,136 -157
(-1.10%)
MPC MPC140920C00090000 SEP 14 90 Call 0.08 -0.18
(-70.00%)
86 +48
(+126.30%)
14,106 -783
(-5.30%)
GLPI GLPI141018C00035000 OCT 14 35 Call 0.13 0.00
0.00%
490 +283
(+136.70%)
13,952 +29
(+0.20%)
KOG KOG140920C00014000 SEP 14 14 Call 0.38 -0.53
(-58.30%)
217 +205
(+1708.30%)
13,933 -8
(-0.10%)
EWW EWW150117P00068000 JAN 15 68 Put 1.37 -0.02
(-1.80%)
125 +125
0.00%
13,909 0
0.00%
GT GT141018C00027000 OCT 14 27 Call 0.13 0.00
0.00%
20 +20
0.00%
13,884 -14
(-0.10%)
MONT MONT150117P00020000 JAN 15 20 Put 0.85 0.00
0.00%
17 -434
(-96.20%)
13,863 -588
(-4.10%)
GLNG GLNG160115C00055000 JAN 16 55 Call 21.55 -0.20
(-0.90%)
7,546 +7,237
(+2342.10%)
13,860 -27
(-0.20%)
MTW MTW150117C00030000 JAN 15 30 Call 0.98 0.00
0.00%
22 +12
(+120.00%)
13,830 -17
(-0.10%)
LO LO140920C00060000 SEP 14 60 Call 0.04 -0.02
(-27.30%)
14 -14
(-50.00%)
13,737 -505
(-3.50%)
STLD STLD150220C00025000 FEB 15 25 Call 1.50 +0.02
(+1.70%)
734 -456
(-38.30%)
13,732 +837
(+6.50%)
TSM TSM141018P00021000 OCT 14 21 Put 0.63 -0.20
(-24.20%)
59 -42
(-41.60%)
13,651 -590
(-4.10%)
CAG CAG140920C00031000 SEP 14 31 Call 2.53 +1.30
(+106.10%)
162 +100
(+161.30%)
13,610 -192
(-1.40%)
TBT TBT150117C00070000 JAN 15 70 Call 0.55 -0.01
(-1.80%)
556 +524
(+1637.50%)
13,589 +18
(+0.10%)
AMBC AMBC150117C00030000 JAN 15 30 Call 0.55 +0.08
(+15.80%)
5,051 +5,051
0.00%
13,564 -239
(-1.70%)
HPQ HPQ141018C00038000 OCT 14 38 Call 0.54 +0.08
(+17.60%)
347 +187
(+116.90%)
13,550 +54
(+0.40%)
ITB ITB141018C00024000 OCT 14 24 Call 0.55 -0.10
(-15.40%)
388 +301
(+346.00%)
13,206 +51
(+0.40%)
JNPR JNPR150117C00030000 JAN 15 30 Call 0.04 0.00
0.00%
11 +11
0.00%
13,191 0
0.00%
FEYE FEYE140920C00036000 SEP 14 36 Call 0.08 -0.68
(-90.00%)
1,550 -17,121
(-91.70%)
13,160 +11,060
(+526.70%)
SDRL SDRL150117C00040000 JAN 15 40 Call 0.13 0.00
0.00%
41 +40
(+4000.00%)
13,140 -17
(-0.10%)
IRM IRM141018C00037500 OCT 14 37.5 Call 0.20 -0.02
(-11.10%)
323 +142
(+78.50%)
13,118 -1,136
(-8.00%)
TZA TZA140920C00015000 SEP 14 15 Call 0.06 -0.13
(-69.40%)
1,778 -3,483
(-66.20%)
12,913 +2,014
(+18.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)