Fri, Sep 19, 2014, 10:09 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Sep 19, 2014, 10:52AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
CRR CRR140920P00090000 SEP 14 90 Put 6.10 +5.85
(+2340.00%)
286 +272
(+1942.90%)
264 -5
(-1.90%)
MONT MONT150417P00014000 APR 15 14 Put 4.70 +4.30
(+1075.00%)
162 +158
(+3950.00%)
108 +4
(+3.80%)
ILMN ILMN140920P00175000 SEP 14 175 Put 4.00 +3.60
(+900.00%)
81 -39
(-32.50%)
295 -1
(-0.30%)
AKAM AKAM140920P00064000 SEP 14 64 Put 1.87 +1.66
(+790.50%)
578 +13
(+2.30%)
535 +535
0.00%
AGQ AGQ140920P00054000 SEP 14 54 Put 3.80 +3.35
(+744.40%)
56 +56
0.00%
142 0
0.00%
SAP SAP140920P00077500 SEP 14 77.5 Put 3.60 +3.15
(+700.00%)
34 +13
(+61.90%)
653 +6
(+0.90%)
RGLD RGLD140920P00067500 SEP 14 67.5 Put 1.40 +1.20
(+600.00%)
16 -17
(-51.50%)
234 -17
(-6.80%)
CAT CAT140920P00104000 SEP 14 104 Put 1.66 +1.42
(+591.70%)
1,388 +951
(+217.60%)
3,700 -61
(-1.60%)
RLYP RLYP140920P00025000 SEP 14 25 Put 2.75 +2.30
(+511.10%)
345 +345
0.00%
531 0
0.00%
AAL AAL140920P00038000 SEP 14 38 Put 1.51 +1.26
(+504.00%)
2,465 +871
(+54.60%)
4,118 -654
(-13.70%)
LL LL140920P00060000 SEP 14 60 Put 2.40 +2.00
(+500.00%)
28 +6
(+27.30%)
675 +19
(+2.90%)
NUGT NUGT140920P00028500 SEP 14 28.5 Put 1.50 +1.25
(+500.00%)
15 0
0.00%
146 +15
(+11.50%)
FFIV FFIV140920P00126000 SEP 14 126 Put 1.35 +1.12
(+487.00%)
192 +42
(+28.00%)
234 +70
(+42.70%)
MTW MTW140920P00027000 SEP 14 27 Put 1.15 +0.95
(+475.00%)
130 +118
(+983.30%)
1,250 -10
(-0.80%)
AEM AEM140920P00032500 SEP 14 32.5 Put 1.71 +1.41
(+470.00%)
63 -168
(-72.70%)
794 +26
(+3.40%)
LVS LVS140920P00063500 SEP 14 63.5 Put 1.24 +1.02
(+463.60%)
204 -96
(-32.00%)
596 +61
(+11.40%)
WX WX140920P00035000 SEP 14 35 Put 1.10 +0.90
(+450.00%)
28 +18
(+180.00%)
256 -1
(-0.40%)
SDRL SDRL140920P00030500 SEP 14 30.5 Put 2.45 +2.00
(+444.40%)
247 +104
(+72.70%)
377 +12
(+3.30%)
BKS BKS140920P00022000 SEP 14 22 Put 1.05 +0.85
(+425.00%)
237 +188
(+383.70%)
469 +1
(+0.20%)
GOLD GOLD140920P00072500 SEP 14 72.5 Put 2.35 +1.90
(+422.20%)
12 -20
(-62.50%)
250 -18
(-6.70%)
XRT XRT140920P00090000 SEP 14 90 Put 4.85 +3.92
(+421.50%)
14 -42
(-75.00%)
192 +54
(+39.10%)
MW MW140920P00050000 SEP 14 50 Put 1.30 +1.05
(+420.00%)
130 +128
(+6400.00%)
831 -1
(-0.10%)
SPY SPY140920P00201500 SEP 14 201.5 Put 4.62 +3.73
(+419.10%)
35,239 +20,539
(+139.70%)
10,750 +2,775
(+34.80%)
SCSS SCSS140920P00022000 SEP 14 22 Put 2.25 +1.80
(+400.00%)
42 +42
0.00%
411 0
0.00%
RIO RIO140920P00052500 SEP 14 52.5 Put 1.00 +0.80
(+400.00%)
291 -481
(-62.30%)
6,463 +715
(+12.40%)
SWIR SWIR140920P00030000 SEP 14 30 Put 1.00 +0.80
(+400.00%)
137 +54
(+65.10%)
158 -6
(-3.70%)
TBT TBT140920P00059500 SEP 14 59.5 Put 1.47 +1.17
(+390.00%)
453 -333
(-42.40%)
1,060 +283
(+36.40%)
THRM THRM140920P00050000 SEP 14 50 Put 2.20 +1.75
(+388.90%)
72 +66
(+1100.00%)
200 -4
(-2.00%)
MGA MGA140920P00110000 SEP 14 110 Put 7.70 +6.10
(+381.30%)
35 +35
0.00%
307 0
0.00%
OUTR OUTR140920P00060000 SEP 14 60 Put 1.65 +1.30
(+371.40%)
19 -3
(-13.60%)
188 +22
(+13.30%)
CLF CLF140920P00015000 SEP 14 15 Put 1.05 +0.81
(+337.50%)
728 +588
(+420.00%)
3,113 +8
(+0.30%)
CTXS CTXS140920P00072500 SEP 14 72.5 Put 1.30 +1.00
(+333.30%)
83 +78
(+1560.00%)
311 +1
(+0.30%)
CONN CONN140920P00029000 SEP 14 29 Put 1.25 +0.95
(+316.70%)
267 +181
(+210.50%)
2,238 +35
(+1.60%)
ZBRA ZBRA140920P00075000 SEP 14 75 Put 1.25 +0.95
(+316.70%)
42 +42
0.00%
71 0
0.00%
AIG AIG140920P00056500 SEP 14 56.5 Put 1.28 +0.97
(+312.90%)
65 -3
(-4.40%)
307 +20
(+7.00%)
MLNX MLNX140920P00044000 SEP 14 44 Put 1.65 +1.25
(+312.50%)
22 +2
(+10.00%)
81 +19
(+30.60%)
JOY JOY140920P00059000 SEP 14 59 Put 1.19 +0.90
(+310.30%)
33 +31
(+1550.00%)
68 +2
(+3.00%)
GTLS GTLS140920P00065000 SEP 14 65 Put 2.85 +2.15
(+307.10%)
146 +104
(+247.60%)
585 -10
(-1.70%)
DDD DDD140920P00050000 SEP 14 50 Put 1.18 +0.89
(+306.90%)
1,853 +1,512
(+443.40%)
5,373 +151
(+2.90%)
STX STX140920P00060000 SEP 14 60 Put 1.74 +1.31
(+304.70%)
1,050 +464
(+79.20%)
3,586 +440
(+14.00%)
SNDK SNDK140920P00102000 SEP 14 102 Put 0.97 +0.73
(+304.20%)
297 -211
(-41.50%)
462 +321
(+227.70%)
SSYS SSYS140920P00127000 SEP 14 127 Put 2.20 +1.65
(+300.00%)
351 +187
(+114.00%)
361 -59
(-14.00%)
JNUG JNUG140920P00016000 SEP 14 16 Put 1.00 +0.75
(+300.00%)
587 +445
(+313.40%)
933 +17
(+1.90%)
MU MU140920P00032500 SEP 14 32.5 Put 0.90 +0.67
(+291.30%)
669 -4,918
(-88.00%)
7,103 +4,479
(+170.70%)
TNA TNA140920P00073000 SEP 14 73 Put 1.60 +1.19
(+290.20%)
960 +675
(+236.80%)
818 +104
(+14.60%)
URI URI140920P00118000 SEP 14 118 Put 1.95 +1.45
(+290.00%)
51 +46
(+920.00%)
128 -3
(-2.30%)
BDX BDX140920P00115000 SEP 14 115 Put 1.50 +1.10
(+275.00%)
178 -45
(-20.20%)
1,067 -66
(-5.80%)
IWM IWM140920P00115000 SEP 14 115 Put 1.05 +0.77
(+275.00%)
63,076 +4,712
(+8.10%)
101,422 -2,741
(-2.60%)
SPWR SPWR140920P00037500 SEP 14 37.5 Put 0.99 +0.72
(+266.70%)
168 +125
(+290.70%)
229 -19
(-7.70%)
SYNA SYNA140920P00080000 SEP 14 80 Put 1.65 +1.20
(+266.70%)
179 +170
(+1888.90%)
1,041 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)