Wed, Sep 17, 2014, 12:30 PM EDT - U.S. Markets close in 3 hrs 30 mins

Recent

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

Most Active Options

Last updated: Tue, Sep 16, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
RDN RDN150117C00015000 JAN 15 15 Call 0.95 0.00
0.00%
430 +367
(+582.50%)
16,114 -33
(-0.20%)
MMM MMM150117C00145000 JAN 15 145 Call 4.40 +0.10
(+2.30%)
110 +62
(+129.20%)
16,030 +16
(+0.10%)
JNK JNK140920P00041000 SEP 14 41 Put 0.45 -0.08
(-14.30%)
2,144 +1,088
(+103.00%)
16,006 -106
(-0.70%)
XME XME140920P00043000 SEP 14 43 Put 1.72 -0.49
(-22.20%)
12 -1
(-7.70%)
15,974 -13
(-0.10%)
TLT TLT141018P00110000 OCT 14 110 Put 0.59 +0.05
(+9.30%)
1,849 +1,040
(+128.60%)
15,876 +420
(+2.70%)
SC SC141018C00020000 OCT 14 20 Call 0.28 -0.02
(-8.30%)
15 -4
(-21.10%)
15,778 0
0.00%
VMW VMW150117C00105000 JAN 15 105 Call 3.18 +0.13
(+4.10%)
33 -18
(-35.30%)
15,686 +14
(+0.10%)
BRCM BRCM140920C00040000 SEP 14 40 Call 0.61 +0.04
(+6.10%)
1,126 +1,047
(+1325.30%)
15,653 -26
(-0.20%)
ACAD ACAD150117C00035000 JAN 15 35 Call 1.53 +0.10
(+7.00%)
16 -54
(-77.10%)
15,645 +25
(+0.20%)
P P140920C00030000 SEP 14 30 Call 0.12 +0.05
(+71.40%)
316 +227
(+255.10%)
15,618 -85
(-0.50%)
LULU LULU150117P00045000 JAN 15 45 Put 4.53 +0.38
(+9.00%)
116 +68
(+141.70%)
15,572 +15
(+0.10%)
XRT XRT140920C00088000 SEP 14 88 Call 1.20 +0.44
(+57.90%)
91 +35
(+62.50%)
15,538 +10
(+0.10%)
APA APA141018C00105000 OCT 14 105 Call 0.50 +0.05
(+11.10%)
121 -48
(-28.40%)
15,459 -16
(-0.10%)
LNCO LNCO140920C00031000 SEP 14 31 Call 0.03 -0.03
(-50.00%)
12,526 +12,496
(+41653.30%)
15,415 -30
(-0.20%)
YPF YPF141018C00040000 OCT 14 40 Call 0.85 +0.50
(+142.90%)
113 -12
(-9.60%)
15,397 +105
(+0.70%)
JD JD141220P00025000 DEC 14 25 Put 1.40 +0.17
(+14.30%)
1,732 -3,288
(-65.50%)
15,335 +4,981
(+48.10%)
XLV XLV141220P00062000 DEC 14 62 Put 1.11 -0.27
(-19.60%)
155 +87
(+127.90%)
15,269 0
0.00%
GDP GDP141220C00025000 DEC 14 25 Call 1.02 +0.10
(+10.80%)
51 +51
0.00%
15,226 0
0.00%
ESV ESV141018C00052500 OCT 14 52.5 Call 0.10 0.00
0.00%
15 -34
(-69.40%)
15,183 +7
0.00%
WFT WFT141018C00027000 OCT 14 27 Call 0.11 +0.01
(+10.50%)
78 +11
(+16.40%)
15,142 +25
(+0.20%)
BPOP BPOP150117P00032000 JAN 15 32 Put 2.26 +0.13
(+5.90%)
12 +12
0.00%
15,069 0
0.00%
TXN TXN150117C00045000 JAN 15 45 Call 3.70 +0.25
(+7.20%)
15 +6
(+66.70%)
15,055 +9
(+0.10%)
MNK MNK141018P00060000 OCT 14 60 Put 0.15 -0.02
(-14.30%)
303 +277
(+1065.40%)
15,022 +15
(+0.10%)
WY WY141018C00033000 OCT 14 33 Call 0.65 +0.07
(+13.00%)
30 +30
0.00%
14,977 0
0.00%
CAG CAG140920C00031000 SEP 14 31 Call 1.53 +0.02
(+1.70%)
1,315 +1,309
(+21816.70%)
14,865 -2
0.00%
SPWR SPWR150117C00025000 JAN 15 25 Call 11.93 +0.05
(+0.40%)
13 +13
0.00%
14,822 0
0.00%
FXY FXY150117P00090000 JAN 15 90 Put 1.40 -0.05
(-3.40%)
40 +27
(+207.70%)
14,809 +4
0.00%
FOXA FOXA141018C00035000 OCT 14 35 Call 0.83 -0.15
(-15.40%)
30 -7
(-18.90%)
14,773 -5
0.00%
GSK GSK150117C00050000 JAN 15 50 Call 0.68 +0.03
(+3.80%)
142 +120
(+545.50%)
14,623 +1
0.00%
MSI MSI150117P00060000 JAN 15 60 Put 2.10 -0.08
(-3.90%)
30 +30
0.00%
14,616 0
0.00%
CODE CODE141122C00030000 NOV 14 30 Call 0.73 +0.15
(+26.10%)
303 -99
(-24.60%)
14,594 +85
(+0.60%)
LE LE141220P00035000 DEC 14 35 Put 1.50 -0.13
(-7.70%)
11 +11
0.00%
14,581 0
0.00%
XRX XRX150117C00012000 JAN 15 12 Call 1.85 +0.29
(+18.60%)
120 -72
(-37.50%)
14,554 +74
(+0.50%)
XLY XLY140920P00066000 SEP 14 66 Put 0.08 -0.05
(-38.50%)
551 +551
0.00%
14,528 0
0.00%
CSX CSX150117C00030000 JAN 15 30 Call 2.46 +0.29
(+13.10%)
42 +29
(+223.10%)
14,485 -1
0.00%
MONT MONT150117P00020000 JAN 15 20 Put 1.02 +0.05
(+5.10%)
196 +70
(+55.60%)
14,436 +77
(+0.50%)
VRTX VRTX150117P00055000 JAN 15 55 Put 0.20 -0.43
(-68.00%)
511 +511
0.00%
14,427 0
0.00%
MO MO150117C00042000 JAN 15 42 Call 2.98 +0.07
(+2.60%)
45 -381
(-89.40%)
14,411 -115
(-0.80%)
LO LO140920C00060000 SEP 14 60 Call 0.11 +0.02
(+16.70%)
74 -90
(-54.90%)
14,262 -53
(-0.40%)
IRM IRM141018C00037500 OCT 14 37.5 Call 0.22 -0.03
(-10.00%)
139 +139
0.00%
14,229 0
0.00%
UPL UPL140920P00025000 SEP 14 25 Put 0.20 -0.25
(-55.60%)
2,819 +2,773
(+6028.30%)
14,207 -3
0.00%
MA MA141018C00075000 OCT 14 75 Call 2.55 +0.73
(+40.60%)
982 +141
(+16.80%)
14,127 +276
(+2.00%)
APD APD140920C00135000 SEP 14 135 Call 1.10 +0.68
(+158.80%)
3,517 +3,506
(+31872.70%)
14,023 +10
(+0.10%)
KRE KRE141220C00040000 DEC 14 40 Call 1.09 -0.20
(-15.20%)
3,293 +3,290
(+109666.70%)
14,019 0
0.00%
GT GT141018C00027000 OCT 14 27 Call 0.15 +0.03
(+20.00%)
31 -40
(-56.30%)
13,921 -6
0.00%
GIS GIS160115C00055000 JAN 16 55 Call 2.92 +0.26
(+9.80%)
12 +10
(+500.00%)
13,905 +2
0.00%
KBH KBH140920C00018000 SEP 14 18 Call 0.03 -0.01
(-16.70%)
17 +4
(+30.80%)
13,886 -9
(-0.10%)
MTW MTW150117C00030000 JAN 15 30 Call 1.00 +0.02
(+2.60%)
135 +58
(+75.30%)
13,770 -64
(-0.50%)
HPQ HPQ141018C00038000 OCT 14 38 Call 0.35 -0.03
(-6.70%)
100 -84
(-45.70%)
13,491 -146
(-1.10%)
OIH OIH141018P00052000 OCT 14 52 Put 0.95 -0.30
(-24.00%)
55 +47
(+587.50%)
13,491 -5
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)