Sat, Sep 20, 2014, 12:13 AM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Sep 19, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
FOXA FOXA160115P00025000 JAN 16 25 Put 0.85 -0.05
(-5.60%)
125 +107
(+594.40%)
30,267 +18
(+0.10%)
AMTD AMTD141122C00036000 NOV 14 36 Call 0.38 -0.10
(-21.10%)
100 +67
(+203.00%)
30,255 -13
0.00%
ERIC ERIC150117C00015000 JAN 15 15 Call 0.18 0.00
0.00%
75 -137
(-64.60%)
29,792 -111
(-0.40%)
WMT WMT141018C00077500 OCT 14 77.5 Call 0.57 +0.18
(+44.30%)
589 -1,622
(-73.40%)
29,498 +1,472
(+5.30%)
DD DD140920C00067500 SEP 14 67.5 Call 3.78 +0.02
(+0.70%)
868 +436
(+100.90%)
29,021 -174
(-0.60%)
ED ED140920C00060000 SEP 14 60 Call 0.03 0.00
0.00%
12 +1
(+9.10%)
28,310 -11
0.00%
IGT IGT141018C00017000 OCT 14 17 Call 0.23 0.00
0.00%
127 -136
(-51.70%)
28,204 +5
0.00%
VLO VLO140920C00052500 SEP 14 52.5 Call 0.01 -0.02
(-75.00%)
24 -154
(-86.50%)
28,152 -27
(-0.10%)
DGX DGX150117P00055000 JAN 15 55 Put 0.88 -0.07
(-7.90%)
900 +796
(+765.40%)
27,713 +100
(+0.40%)
ITMN ITMN141018C00075000 OCT 14 75 Call 0.03 -0.02
(-44.40%)
22 +22
0.00%
27,281 0
0.00%
BTU BTU150117P00013000 JAN 15 13 Put 0.85 +0.06
(+7.60%)
186 -9,178
(-98.00%)
27,127 +3,633
(+15.50%)
MRO MRO141018C00038000 OCT 14 38 Call 1.78 -0.01
(-0.30%)
12 -70
(-85.40%)
27,126 -50
(-0.20%)
BBY BBY141018C00036000 OCT 14 36 Call 0.57 -0.10
(-15.60%)
787 -15,753
(-95.20%)
27,081 +16,278
(+150.70%)
DHI DHI141122C00023000 NOV 14 23 Call 0.73 -0.06
(-7.00%)
3,260 +667
(+25.70%)
27,013 +1,249
(+4.80%)
WAG WAG141018C00070000 OCT 14 70 Call 0.21 -0.01
(-4.70%)
72 -9
(-11.10%)
26,977 +62
(+0.20%)
MRK MRK150117C00062500 JAN 15 62.5 Call 1.44 +0.03
(+1.80%)
39 -798
(-95.30%)
26,609 +265
(+1.00%)
RSG RSG150117C00040000 JAN 15 40 Call 0.57 -0.05
(-8.00%)
83 +58
(+232.00%)
26,607 +7
0.00%
NUAN NUAN150117C00018000 JAN 15 18 Call 0.45 -0.02
(-5.30%)
12 -10
(-45.50%)
26,512 +5
0.00%
ADSK ADSK141018C00065000 OCT 14 65 Call 0.25 -0.04
(-12.30%)
53 -114
(-68.30%)
26,439 +47
(+0.20%)
SLW SLW150117C00025000 JAN 15 25 Call 0.42 -0.19
(-30.60%)
2,198 +1,459
(+197.40%)
26,386 +58
(+0.20%)
ORCL ORCL150117C00042000 JAN 15 42 Call 0.75 -0.82
(-52.40%)
555 -6,194
(-91.80%)
26,376 +6,649
(+33.70%)
NEM NEM140920C00025000 SEP 14 25 Call 0.01 -0.01
(-66.70%)
61 -3,418
(-98.20%)
26,366 -2,675
(-9.20%)
RLGY RLGY141220C00042500 DEC 14 42.5 Call 1.33 -0.18
(-11.70%)
103 +103
0.00%
26,253 0
0.00%
GILD GILD150117C00105000 JAN 15 105 Call 8.80 +0.18
(+2.00%)
581 +10
(+1.80%)
25,966 +249
(+1.00%)
LLY LLY141018C00060000 OCT 14 60 Call 6.63 -0.05
(-0.70%)
46 -13
(-22.00%)
25,824 -54
(-0.20%)
MT MT141220C00016000 DEC 14 16 Call 0.34 -0.10
(-23.00%)
534 -25,530
(-98.00%)
25,700 +23,680
(+1172.30%)
COG COG141018P00030000 OCT 14 30 Put 0.18 +0.02
(+16.70%)
1,005 +996
(+11066.70%)
25,614 -9
0.00%
CVX CVX150117C00130000 JAN 15 130 Call 1.75 +0.11
(+6.70%)
119 -1
(-0.80%)
25,509 +40
(+0.20%)
GPOR GPOR150117C00057500 JAN 15 57.5 Call 4.60 -0.20
(-4.20%)
11 +11
0.00%
25,482 0
0.00%
UVXY UVXY160115P00005000 JAN 16 5 Put 1.02 +0.03
(+3.50%)
2,421 +2,421
0.00%
25,394 0
0.00%
LEN LEN141122C00042000 NOV 14 42 Call 1.35 -0.21
(-13.20%)
42 -62
(-59.60%)
25,365 +2
0.00%
XHB XHB150117P00030000 JAN 15 30 Put 1.10 +0.08
(+8.40%)
36 +2
(+5.90%)
25,313 +8
0.00%
DXJ DXJ141122C00050000 NOV 14 50 Call 2.71 +0.08
(+2.90%)
100 -236
(-70.20%)
24,828 +264
(+1.10%)
EWG EWG150117C00031000 JAN 15 31 Call 0.30 -0.10
(-25.00%)
21 +11
(+110.00%)
24,793 +10
0.00%
BKW BKW150117P00040000 JAN 15 40 Put 10.95 -0.05
(-0.50%)
2,339 +2,239
(+2239.00%)
24,584 +1
0.00%
LE LE141018P00030000 OCT 14 30 Put 0.10 +0.03
(+33.30%)
24 +24
0.00%
24,576 0
0.00%
EPI EPI141018P00023000 OCT 14 23 Put 0.55 +0.08
(+15.80%)
72 +72
0.00%
24,568 0
0.00%
DHR DHR141220C00077500 DEC 14 77.5 Call 4.10 -0.05
(-1.20%)
480 +46
(+10.60%)
24,287 +6
0.00%
JD JD141220P00025000 DEC 14 25 Put 1.38 +0.25
(+22.20%)
1,858 -5,689
(-75.40%)
24,283 +7,511
(+44.80%)
DISH DISH150117C00075000 JAN 15 75 Call 1.45 -0.12
(-7.90%)
60 +44
(+275.00%)
24,148 -483
(-2.00%)
ACAS ACAS150117P00015000 JAN 15 15 Put 0.84 +0.08
(+10.50%)
77 +77
0.00%
24,084 0
0.00%
MON MON150117C00115000 JAN 15 115 Call 4.22 -0.20
(-4.50%)
113 -831
(-88.00%)
23,997 +679
(+2.90%)
ATLS ATLS150117C00060000 JAN 15 60 Call 0.20 -0.08
(-27.30%)
2,511 +2,511
0.00%
23,125 0
0.00%
XLI XLI141018C00055000 OCT 14 55 Call 0.38 -0.10
(-21.90%)
36,110 +34,632
(+2343.20%)
23,060 +51
(+0.20%)
SPLS SPLS150117C00013000 JAN 15 13 Call 0.80 0.00
0.00%
40 +13
(+48.10%)
22,863 +54
(+0.20%)
BHI BHI150117C00075000 JAN 15 75 Call 1.04 -0.08
(-7.60%)
22 +21
(+2100.00%)
22,485 -118
(-0.50%)
AEO AEO150117C00015000 JAN 15 15 Call 0.90 0.00
0.00%
2,594 +2,592
(+129600.00%)
22,403 0
0.00%
NCR NCR150117C00045000 JAN 15 45 Call 0.23 +0.05
(+28.60%)
921 +621
(+207.00%)
22,081 -78
(-0.40%)
GME GME141018P00038000 OCT 14 38 Put 0.26 +0.02
(+8.30%)
34 -14
(-29.20%)
21,891 -45
(-0.20%)
CZR CZR150117C00010000 JAN 15 10 Call 4.60 +0.15
(+3.40%)
30 +30
0.00%
21,773 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)