Tue, Sep 16, 2014, 9:04 AM EDT - U.S. Markets open in 26 mins.

Recent

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

Most Active Options

Last updated: Mon, Sep 15, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
VLO VLO140920C00052500 SEP 14 52.5 Call 0.06 -0.01
(-14.30%)
142 +62
(+77.50%)
28,378 -20
(-0.10%)
FOXA FOXA141018C00036000 OCT 14 36 Call 0.50 -0.10
(-16.70%)
69 -5
(-6.80%)
28,179 +23
(+0.10%)
MRK MRK150117C00062500 JAN 15 62.5 Call 1.27 0.00
(-0.40%)
44 +26
(+144.40%)
27,956 +4
0.00%
MCD MCD160115C00100000 JAN 16 100 Call 3.40 +0.02
(+0.70%)
15 -119
(-88.80%)
27,650 -103
(-0.40%)
NEM NEM150117P00020000 JAN 15 20 Put 0.20 0.00
0.00%
15 +15
0.00%
26,987 0
0.00%
RSG RSG150117C00040000 JAN 15 40 Call 0.60 +0.03
(+4.30%)
108 +46
(+74.20%)
26,939 +1
0.00%
WMT WMT141018C00077500 OCT 14 77.5 Call 0.39 -0.02
(-6.00%)
803 -1,780
(-68.90%)
26,902 -24
(-0.10%)
ADSK ADSK141018C00057500 OCT 14 57.5 Call 0.90 -0.01
(-1.10%)
116 +4
(+3.60%)
26,777 +16
(+0.10%)
LLY LLY141018C00060000 OCT 14 60 Call 5.30 -0.20
(-3.60%)
32 -165
(-83.80%)
26,434 -46
(-0.20%)
NUAN NUAN150117C00018000 JAN 15 18 Call 0.45 -0.12
(-21.70%)
237 -261
(-52.40%)
26,425 +444
(+1.70%)
JNPR JNPR150117P00020000 JAN 15 20 Put 0.47 +0.06
(+14.60%)
20 +20
0.00%
26,100 0
0.00%
SLW SLW150117C00025000 JAN 15 25 Call 0.83 -0.06
(-6.70%)
449 -11
(-2.40%)
26,044 +316
(+1.20%)
AVP AVP150117P00013000 JAN 15 13 Put 0.68 +0.03
(+3.80%)
20 +17
(+566.70%)
26,014 0
0.00%
COG COG141018P00030000 OCT 14 30 Put 0.23 0.00
0.00%
100 +100
0.00%
25,723 0
0.00%
DGX DGX150117P00055000 JAN 15 55 Put 1.05 +0.05
(+5.00%)
200 +200
0.00%
25,439 0
0.00%
EWH EWH150117P00020000 JAN 15 20 Put 0.25 +0.02
(+11.10%)
71 +71
0.00%
25,293 0
0.00%
LEN LEN141122C00040000 NOV 14 40 Call 1.63 +0.05
(+3.50%)
85 -1,248
(-93.60%)
25,174 +1,264
(+5.30%)
EWG EWG150117C00031000 JAN 15 31 Call 0.35 0.00
0.00%
40 +30
(+300.00%)
24,807 +10
0.00%
LE LE141018P00030000 OCT 14 30 Put 0.10 -0.02
(-20.00%)
40 +10
(+33.30%)
24,594 0
0.00%
CVX CVX150117C00130000 JAN 15 130 Call 1.88 +0.38
(+25.80%)
73 -83
(-53.20%)
24,227 -26
(-0.10%)
RICE RICE141018C00030000 OCT 14 30 Call 0.83 -0.10
(-10.80%)
151 -18
(-10.70%)
23,791 +156
(+0.70%)
SPLS SPLS150117C00013000 JAN 15 13 Call 0.80 -0.02
(-3.00%)
5,287 +4,914
(+1317.40%)
23,740 +222
(+0.90%)
DG DG141122C00065000 NOV 14 65 Call 2.17 -0.20
(-8.40%)
11 -44
(-80.00%)
23,176 -27
(-0.10%)
BKW BKW150117P00040000 JAN 15 40 Put 11.20 -0.40
(-3.40%)
750 +250
(+50.00%)
22,907 +988
(+4.50%)
BHI BHI150117C00075000 JAN 15 75 Call 0.95 +0.05
(+5.60%)
313 +298
(+1986.70%)
22,745 0
0.00%
GME GME141018P00038000 OCT 14 38 Put 0.32 +0.01
(+1.60%)
66 +52
(+371.40%)
22,254 -9
0.00%
EWT EWT140920P00016000 SEP 14 16 Put 0.16 +0.01
(+3.30%)
20,021 -426
(-2.10%)
22,240 -18,164
(-45.00%)
ALK ALK141018C00050000 OCT 14 50 Call 0.48 -0.30
(-38.70%)
2,532 +2,373
(+1492.50%)
21,912 +79
(+0.40%)
DE DE140920P00082500 SEP 14 82.5 Put 0.53 -0.36
(-40.10%)
2,859 -154
(-5.10%)
21,651 -927
(-4.10%)
TAP TAP141018C00075000 OCT 14 75 Call 3.35 +1.80
(+116.10%)
6,719 -1,675
(-20.00%)
21,621 +5,225
(+31.90%)
DD DD140920C00067500 SEP 14 67.5 Call 0.03 -0.01
(-14.30%)
35,840 +35,748
(+38856.50%)
21,270 -91
(-0.40%)
DHI DHI141122C00023000 NOV 14 23 Call 0.64 +0.13
(+24.30%)
4,919 +4,906
(+37738.50%)
21,125 0
0.00%
VOD VOD150117C00035000 JAN 15 35 Call 0.73 -0.01
(-1.40%)
692 +677
(+4513.30%)
21,090 +5
0.00%
BBY BBY140920C00035000 SEP 14 35 Call 0.19 +0.02
(+11.80%)
383 -279
(-42.10%)
20,708 -935
(-4.30%)
SM SM141018P00080000 OCT 14 80 Put 1.45 -0.25
(-14.70%)
21 +19
(+950.00%)
20,495 0
0.00%
JNJ JNJ141018C00105000 OCT 14 105 Call 1.42 +0.01
(+0.70%)
222 -355
(-61.50%)
20,344 +68
(+0.30%)
MDC MDC141018C00029000 OCT 14 29 Call 0.30 +0.02
(+9.10%)
94 +19
(+25.30%)
20,342 0
0.00%
ORCL ORCL140920C00040000 SEP 14 40 Call 1.15 +0.09
(+9.00%)
337 -968
(-74.20%)
20,334 +1,070
(+5.60%)
NOV NOV141122C00090000 NOV 14 90 Call 0.63 +0.12
(+22.50%)
6,852 +6,584
(+2456.70%)
20,279 -140
(-0.70%)
MWE MWE140920C00077500 SEP 14 77.5 Call 0.80 -0.32
(-28.90%)
520 +146
(+39.00%)
19,987 -10
(-0.10%)
HAL HAL140920C00070000 SEP 14 70 Call 0.03 -0.03
(-50.00%)
594 +500
(+531.90%)
19,983 -88
(-0.40%)
SNE SNE150117C00020000 JAN 15 20 Call 1.08 +0.05
(+4.90%)
387 +332
(+603.60%)
19,872 -4
0.00%
UPS UPS150117C00105000 JAN 15 105 Call 0.73 -0.09
(-10.50%)
124 +117
(+1671.40%)
19,832 +2
0.00%
TRN TRN141018C00042500 OCT 14 42.5 Call 4.55 -0.70
(-13.30%)
77 +70
(+1000.00%)
19,769 -5
0.00%
NSM NSM150117C00035000 JAN 15 35 Call 2.10 +0.33
(+18.30%)
11 +11
0.00%
19,682 0
0.00%
NPSP NPSP140920P00024000 SEP 14 24 Put 0.15 -0.42
(-73.90%)
642 +642
0.00%
19,421 0
0.00%
IRM IRM150117C00035000 JAN 15 35 Call 1.65 +0.25
(+17.90%)
20 -10
(-33.30%)
19,399 0
0.00%
XLI XLI140920P00051000 SEP 14 51 Put 0.04 -0.02
(-30.00%)
40 +14
(+53.80%)
19,363 +14
(+0.10%)
NBR NBR150117C00020000 JAN 15 20 Call 4.53 -0.05
(-1.10%)
30 +20
(+200.00%)
19,257 0
0.00%
MON MON140920P00115000 SEP 14 115 Put 2.09 -0.14
(-6.30%)
528 +447
(+551.90%)
19,242 +21
(+0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)