Thu, Aug 21, 2014, 7:27 AM EDT - U.S. Markets open in 2 hrs 3 mins

Recent

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

Most Active Options

Last updated: Wed, Aug 20, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
MRK MRK141018C00060000 OCT 14 60 Call 0.93 +0.24
(+35.00%)
2,659 +2,386
(+874.00%)
27,116 +184
(+0.70%)
NRG NRG160115P00025000 JAN 16 25 Put 2.00 -0.13
(-5.90%)
50 +50
0.00%
26,920 0
0.00%
RIO RIO140920C00060000 SEP 14 60 Call 0.53 +0.13
(+31.30%)
97 -50
(-34.00%)
26,834 +4
0.00%
DIA DIA140920C00170000 SEP 14 170 Call 1.44 +0.34
(+30.50%)
476 -177
(-27.10%)
26,666 +70
(+0.30%)
BBY BBY140920C00035000 SEP 14 35 Call 0.43 +0.10
(+30.80%)
1,542 +1,478
(+2309.40%)
26,450 +10
0.00%
BMY BMY150117C00052500 JAN 15 52.5 Call 1.43 -0.14
(-8.70%)
27 -3,002
(-99.10%)
26,169 +1,844
(+7.60%)
GILD GILD150117P00060000 JAN 15 60 Put 0.22 -0.01
(-6.40%)
18 -14
(-43.80%)
26,075 -11
0.00%
BTU BTU150117P00015000 JAN 15 15 Put 0.63 -0.10
(-14.30%)
48 -149
(-75.60%)
25,630 -94
(-0.40%)
DD DD141018C00065000 OCT 14 65 Call 2.22 -0.02
(-0.70%)
175 +113
(+182.30%)
25,587 +23
(+0.10%)
NUAN NUAN150117C00018000 JAN 15 18 Call 0.98 -0.05
(-4.90%)
82 -5,004
(-98.40%)
25,382 +4,972
(+24.40%)
LLY LLY141018C00060000 OCT 14 60 Call 2.89 -0.09
(-3.00%)
3,368 +3,364
(+84100.00%)
24,915 0
0.00%
DHR DHR141220C00077500 DEC 14 77.5 Call 3.15 +0.35
(+12.50%)
341 -557
(-62.00%)
24,741 +14
(+0.10%)
UVXY UVXY160115P00005000 JAN 16 5 Put 1.18 +0.01
(+0.40%)
45 +45
0.00%
24,702 0
0.00%
IAU IAU150117C00013000 JAN 15 13 Call 0.25 -0.03
(-9.10%)
19 -51
(-72.90%)
24,562 -30
(-0.10%)
NEM NEM140920C00025000 SEP 14 25 Call 1.82 -0.12
(-5.90%)
34 +22
(+183.30%)
24,340 -4
0.00%
CVX CVX150117C00130000 JAN 15 130 Call 3.35 -0.05
(-1.50%)
79 +42
(+113.50%)
24,320 -16
(-0.10%)
DISH DISH150117C00075000 JAN 15 75 Call 1.63 -0.27
(-14.50%)
494 -2
(-0.40%)
24,145 +250
(+1.00%)
OCN OCN150117C00040000 JAN 15 40 Call 0.35 -0.03
(-6.70%)
20 -16
(-44.40%)
24,094 +7
0.00%
MCD MCD140920C00100000 SEP 14 100 Call 0.05 -0.01
(-18.20%)
912 +650
(+248.10%)
23,535 -43
(-0.20%)
PBF PBF140920C00030000 SEP 14 30 Call 0.53 +0.13
(+31.30%)
326 -15
(-4.40%)
23,499 -8
0.00%
XLI XLI140920P00050000 SEP 14 50 Put 0.09 -0.02
(-18.20%)
109 +74
(+211.40%)
23,354 +35
(+0.20%)
DAL DAL141220C00042000 DEC 14 42 Call 2.32 +0.32
(+15.70%)
90 +36
(+66.70%)
22,982 +2
0.00%
TOL TOL140920C00037000 SEP 14 37 Call 0.45 0.00
0.00%
55 -57
(-50.90%)
22,913 +21
(+0.10%)
MON MON150117C00115000 JAN 15 115 Call 8.23 +0.70
(+9.30%)
40 +34
(+566.70%)
22,757 -6
0.00%
XRT XRT140920P00080000 SEP 14 80 Put 0.15 -0.02
(-11.80%)
20,040 +20,028
(+166900.00%)
22,117 -10
0.00%
AEO AEO140920C00012000 SEP 14 12 Call 1.13 +0.60
(+114.30%)
8,667 -58,418
(-87.10%)
21,993 -14,998
(-40.50%)
NEE NEE140920C00100000 SEP 14 100 Call 0.45 +0.03
(+5.90%)
481 -915
(-65.50%)
21,682 -971
(-4.30%)
ALK ALK141018C00050000 OCT 14 50 Call 1.10 +0.10
(+10.00%)
59 +29
(+96.70%)
21,547 +22
(+0.10%)
ORCL ORCL140920C00040000 SEP 14 40 Call 1.64 -0.15
(-8.60%)
61 -209
(-77.40%)
21,541 -204
(-0.90%)
CNP CNP140920C00024000 SEP 14 24 Call 0.95 +0.13
(+15.20%)
164 -5,891
(-97.30%)
21,519 -5,835
(-21.30%)
DHI DHI141122C00023000 NOV 14 23 Call 0.89 +0.02
(+2.30%)
189 +75
(+65.80%)
21,168 +26
(+0.10%)
GME GME141018P00038000 OCT 14 38 Put 1.54 -0.13
(-8.10%)
38 -8
(-17.40%)
21,162 +1
0.00%
HPQ HPQ150117P00022000 JAN 15 22 Put 0.08 +0.02
(+45.50%)
107 +107
0.00%
21,036 0
0.00%
WMT WMT141018C00075000 OCT 14 75 Call 1.29 +0.04
(+2.80%)
202 -14,310
(-98.60%)
20,863 +10,061
(+93.10%)
WYNN WYNN140920C00240000 SEP 14 240 Call 0.12 -0.02
(-11.10%)
15 +11
(+275.00%)
20,834 -2
0.00%
MDT MDT150117C00070000 JAN 15 70 Call 0.82 +0.02
(+2.50%)
41 -351
(-89.50%)
20,713 +216
(+1.10%)
ADSK ADSK141018C00065000 OCT 14 65 Call 0.27 +0.01
(+3.80%)
102 +79
(+343.50%)
20,253 +4
0.00%
MWE MWE140920C00077500 SEP 14 77.5 Call 1.13 +0.17
(+18.40%)
2,408 +1,858
(+337.80%)
20,246 -194
(-0.90%)
XLK XLK140920C00040000 SEP 14 40 Call 0.40 0.00
0.00%
13 -143
(-91.70%)
20,028 -24
(-0.10%)
MNK MNK141018C00070000 OCT 14 70 Call 5.85 +1.35
(+30.00%)
2,692 +2,352
(+691.80%)
19,937 +273
(+1.40%)
FTK FTK140920C00030000 SEP 14 30 Call 0.28 -0.07
(-21.40%)
15 -12
(-44.40%)
19,777 +15
(+0.10%)
IRM IRM150117C00035000 JAN 15 35 Call 1.78 +0.07
(+4.40%)
314 -771
(-71.10%)
19,711 -1,187
(-5.70%)
SNE SNE150117C00020000 JAN 15 20 Call 0.75 +0.05
(+7.10%)
1,089 +869
(+395.00%)
19,552 +15
(+0.10%)
CHMT CHMT140920C00025000 SEP 14 25 Call 0.35 -0.13
(-26.30%)
40 +19
(+90.50%)
19,438 0
0.00%
TRN TRN141018C00042500 OCT 14 42.5 Call 5.50 +0.80
(+17.00%)
214 -579
(-73.00%)
19,300 +17
(+0.10%)
XLU XLU140920P00039000 SEP 14 39 Put 0.06 -0.01
(-8.30%)
27 -7
(-20.60%)
18,993 -10
(-0.10%)
AGNC AGNC140920C00024000 SEP 14 24 Call 0.08 0.00
0.00%
298 +285
(+2192.30%)
18,758 +6
0.00%
TLT TLT140920C00120000 SEP 14 120 Call 0.31 -0.06
(-16.20%)
362 +275
(+316.10%)
18,632 0
0.00%
JNJ JNJ141018C00105000 OCT 14 105 Call 0.96 +0.09
(+10.30%)
812 +362
(+80.40%)
18,562 +230
(+1.30%)
VRX VRX150117C00140000 JAN 15 140 Call 3.65 -0.05
(-1.40%)
49 +28
(+133.30%)
18,314 +1
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)