Thu, Aug 28, 2014, 5:45 AM EDT - U.S. Markets open in 3 hrs 45 mins

Recent

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

Most Active Options

Last updated: Wed, Aug 27, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
CSX CSX150117C00030000 JAN 15 30 Call 1.75 +0.08
(+5.10%)
200 +129
(+181.70%)
14,534 -9
(-0.10%)
UTX UTX141122C00115000 NOV 14 115 Call 0.94 -0.20
(-17.50%)
9,972 +9,816
(+6292.30%)
14,503 +28
(+0.20%)
FXY FXY150117P00090000 JAN 15 90 Put 0.48 -0.05
(-9.50%)
76 -79
(-51.00%)
14,357 +141
(+1.00%)
LO LO140920C00060000 SEP 14 60 Call 0.45 0.00
0.00%
115 -97
(-45.80%)
14,272 -99
(-0.70%)
DTV DTV140920P00080000 SEP 14 80 Put 0.26 -0.15
(-36.30%)
71 +51
(+255.00%)
14,149 0
0.00%
NOV NOV141122C00090000 NOV 14 90 Call 1.23 +0.15
(+14.40%)
58 +33
(+132.00%)
14,065 +5
0.00%
ITMN ITMN141018C00075000 OCT 14 75 Call 0.12 +0.03
(+35.30%)
4,941 -2,306
(-31.80%)
14,025 +5,946
(+73.60%)
GNW GNW140920P00014000 SEP 14 14 Put 0.32 -0.04
(-11.30%)
2,865 +1,577
(+122.40%)
14,023 -240
(-1.70%)
EXAS EXAS141018C00020000 OCT 14 20 Call 3.60 +0.30
(+9.10%)
61 +30
(+96.80%)
13,994 +6
0.00%
MSI MSI150117P00060000 JAN 15 60 Put 3.10 +0.37
(+13.60%)
26 +26
0.00%
13,938 0
0.00%
TGT TGT150117C00060000 JAN 15 60 Call 2.72 +0.04
(+1.30%)
14 -6
(-30.00%)
13,921 +17
(+0.10%)
PAYX PAYX160115C00050000 JAN 16 50 Call 0.65 0.00
0.00%
16 +9
(+128.60%)
13,910 +7
(+0.10%)
CONN CONN141018C00040000 OCT 14 40 Call 7.00 -0.40
(-5.40%)
24 +24
0.00%
13,710 0
0.00%
DVN DVN150117C00085000 JAN 15 85 Call 0.84 -0.11
(-11.60%)
79 +44
(+125.70%)
13,635 +23
(+0.20%)
DYN DYN141220C00035000 DEC 14 35 Call 1.68 -0.05
(-2.90%)
24 -54
(-69.20%)
13,568 0
0.00%
RHT RHT141018C00070000 OCT 14 70 Call 0.57 -0.07
(-11.50%)
2,257 +2,253
(+56325.00%)
13,522 -102
(-0.70%)
AGO AGO141018C00027000 OCT 14 27 Call 0.15 +0.01
(+3.60%)
117 -1,518
(-92.80%)
13,482 +847
(+6.70%)
XRX XRX150117C00012000 JAN 15 12 Call 1.87 +0.02
(+1.10%)
812 +807
(+16140.00%)
13,479 -5
0.00%
DISH DISH140920C00070000 SEP 14 70 Call 0.30 -0.08
(-20.00%)
48 +48
0.00%
13,471 0
0.00%
BEAV BEAV141018C00100000 OCT 14 100 Call 0.22 +0.05
(+28.60%)
210 +210
0.00%
13,438 0
0.00%
EPD EPD140920C00038750 SEP 14 38.75 Call 1.55 +0.17
(+12.70%)
75 -206
(-73.30%)
13,388 -212
(-1.60%)
HPT HPT140920C00030000 SEP 14 30 Call 0.10 -0.02
(-20.00%)
14 -35
(-71.40%)
13,253 -49
(-0.40%)
BHI BHI150117C00075000 JAN 15 75 Call 1.79 -0.08
(-4.30%)
50 -24
(-32.40%)
13,245 -4
0.00%
MA MA141018C00075000 OCT 14 75 Call 3.08 -0.27
(-8.20%)
233 -121
(-34.20%)
13,136 +5
0.00%
GT GT141018C00027000 OCT 14 27 Call 0.43 +0.08
(+21.40%)
32 -57
(-64.00%)
12,831 -10
(-0.10%)
AFSI AFSI140920P00045000 SEP 14 45 Put 2.23 +0.52
(+30.90%)
112 -3,828
(-97.20%)
12,737 -2,959
(-18.90%)
ALLY ALLY150320C00025000 MAR 15 25 Call 1.70 +0.05
(+3.00%)
42 -3
(-6.70%)
12,687 +29
(+0.20%)
DE DE140920P00080000 SEP 14 80 Put 0.20 0.00
0.00%
552 +288
(+109.10%)
12,668 +134
(+1.10%)
GLNG GLNG160115C00055000 JAN 16 55 Call 15.75 -1.50
(-8.70%)
110 -7
(-6.00%)
12,663 +113
(+0.90%)
TER TER141018C00022000 OCT 14 22 Call 0.28 -0.05
(-15.40%)
231 +193
(+507.90%)
12,640 +1
0.00%
INTU INTU141018C00090000 OCT 14 90 Call 0.55 -0.07
(-12.00%)
46 -109
(-70.30%)
12,583 +6
0.00%
LE LE140920P00030000 SEP 14 30 Put 0.55 0.00
0.00%
172 +170
(+8500.00%)
12,564 0
0.00%
SINA SINA150117P00025000 JAN 15 25 Put 0.16 -0.03
(-13.20%)
24 +24
0.00%
12,408 0
0.00%
DRI DRI141018C00048000 OCT 14 48 Call 1.33 -0.10
(-7.00%)
74 +32
(+76.20%)
12,398 +10
(+0.10%)
ED ED140920C00057500 SEP 14 57.5 Call 0.50 +0.13
(+33.30%)
163 +69
(+73.40%)
12,365 +30
(+0.20%)
AGNC AGNC150117P00018000 JAN 15 18 Put 0.14 -0.01
(-3.30%)
17 +17
0.00%
12,339 0
0.00%
VMW VMW150117C00105000 JAN 15 105 Call 4.70 -0.15
(-3.10%)
53 -46
(-46.50%)
12,326 +49
(+0.40%)
CVS CVS140920P00075000 SEP 14 75 Put 0.13 -0.01
(-7.40%)
79 -104
(-56.80%)
12,117 0
0.00%
TMUS TMUS141122P00030000 NOV 14 30 Put 2.30 +0.04
(+2.00%)
200 +200
0.00%
12,065 0
0.00%
AEM AEM160115C00045000 JAN 16 45 Call 3.35 -0.07
(-2.20%)
20 +10
(+100.00%)
12,054 +10
(+0.10%)
CMLP CMLP141018C00022500 OCT 14 22.5 Call 1.35 +0.33
(+31.70%)
309 +249
(+415.00%)
12,020 -21
(-0.20%)
MTH MTH141220C00045000 DEC 14 45 Call 1.53 -0.05
(-3.20%)
27 +24
(+800.00%)
11,964 +3
0.00%
TBT TBT150117C00075000 JAN 15 75 Call 0.15 -0.02
(-12.10%)
290 +279
(+2536.40%)
11,870 -2
0.00%
LXK LXK150117C00050000 JAN 15 50 Call 3.00 0.00
0.00%
15 -1,837
(-99.20%)
11,794 +1,479
(+14.30%)
GSK GSK150117C00050000 JAN 15 50 Call 1.08 +0.05
(+4.90%)
28 -62
(-68.90%)
11,742 -11
(-0.10%)
GNRC GNRC141122C00055000 NOV 14 55 Call 0.98 -0.13
(-11.40%)
26 -128
(-83.10%)
11,659 -81
(-0.70%)
BHP BHP150117P00055000 JAN 15 55 Put 0.41 -0.03
(-6.90%)
11,300 +11,300
0.00%
11,656 0
0.00%
EXC EXC141018C00034000 OCT 14 34 Call 0.38 +0.10
(+36.40%)
1,507 +1,455
(+2798.10%)
11,581 0
0.00%
CAT CAT141122P00090000 NOV 14 90 Put 0.36 -0.02
(-5.30%)
37 +33
(+825.00%)
11,513 +3
0.00%
WYNN WYNN141018C00215000 OCT 14 215 Call 1.46 -0.60
(-29.20%)
431 -92
(-17.60%)
11,405 +22
(+0.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)