Thu, Sep 18, 2014, 7:50 AM EDT - U.S. Markets open in 1 hr 40 mins

Recent

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

Most Active Options

Last updated: Wed, Sep 17, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
RAX RAX140920P00035500 SEP 14 35.5 Put 3.30 +3.05
(+1220.00%)
50 -30
(-37.50%)
1,275 +29
(+2.30%)
BAX BAX140920P00074500 SEP 14 74.5 Put 1.98 +1.76
(+800.00%)
26 +4
(+18.20%)
576 -1
(-0.20%)
CEO CEO140920P00180000 SEP 14 180 Put 4.80 +4.10
(+585.70%)
12 +7
(+140.00%)
124 -5
(-3.90%)
SHPG SHPG150117P00150000 JAN 15 150 Put 1.35 +1.15
(+575.00%)
20 +20
0.00%
504 0
0.00%
FDS FDS140920P00125000 SEP 14 125 Put 2.90 +2.40
(+480.00%)
87 -274
(-75.90%)
278 +67
(+31.80%)
DRV DRV141122P00030000 NOV 14 30 Put 1.10 +0.90
(+450.00%)
53 +53
0.00%
2,091 0
0.00%
PEIX PEIX140920P00018000 SEP 14 18 Put 1.35 +1.10
(+440.00%)
1,145 +1,115
(+3716.70%)
1,683 -510
(-23.30%)
MBT MBT140920P00018000 SEP 14 18 Put 2.10 +1.70
(+425.00%)
64 -149
(-70.00%)
525 -41
(-7.20%)
GIS GIS140920P00052500 SEP 14 52.5 Put 1.99 +1.60
(+410.30%)
467 -1,779
(-79.20%)
12,502 +155
(+1.30%)
OI OI141018P00031000 OCT 14 31 Put 2.70 +2.15
(+390.90%)
101 +101
0.00%
76 0
0.00%
CRR CRR140920P00100000 SEP 14 100 Put 3.50 +2.70
(+337.50%)
94 -67
(-41.60%)
504 -22
(-4.20%)
DIG DIG140920P00076000 SEP 14 76 Put 1.45 +1.05
(+262.50%)
12 +1
(+9.10%)
57 -1
(-1.70%)
SLXP SLXP140920P00140000 SEP 14 140 Put 0.90 +0.65
(+260.00%)
112 +88
(+366.70%)
529 -7
(-1.30%)
CPA CPA140920P00115000 SEP 14 115 Put 2.30 +1.65
(+253.80%)
63 +14
(+28.60%)
75 +23
(+44.20%)
SKX SKX140920P00065000 SEP 14 65 Put 6.50 +4.65
(+251.40%)
45 +24
(+114.30%)
62 +20
(+47.60%)
SAFM SAFM140920P00090000 SEP 14 90 Put 1.70 +1.20
(+240.00%)
40 +7
(+21.20%)
402 -19
(-4.50%)
GPRE GPRE140920P00040000 SEP 14 40 Put 1.00 +0.70
(+233.30%)
176 +154
(+700.00%)
2,523 -5
(-0.20%)
SNE SNE141018P00019000 OCT 14 19 Put 0.65 +0.45
(+225.00%)
451 +429
(+1950.00%)
1,044 +12
(+1.20%)
DWX DWX140920P00048000 SEP 14 48 Put 0.80 +0.55
(+220.00%)
70 +32
(+84.20%)
71 +38
(+115.20%)
BHP BHP140920P00065000 SEP 14 65 Put 1.26 +0.85
(+207.30%)
31 -13
(-29.50%)
983 +7
(+0.70%)
GDXJ GDXJ140920P00037500 SEP 14 37.5 Put 0.60 +0.40
(+200.00%)
28 +11
(+64.70%)
786 -4
(-0.50%)
BPT BPT140920P00095000 SEP 14 95 Put 1.30 +0.85
(+188.90%)
22 +1
(+4.80%)
193 -10
(-4.90%)
JNUG JNUG140920P00017000 SEP 14 17 Put 0.85 +0.55
(+183.30%)
248 +90
(+57.00%)
504 +103
(+25.70%)
ERX ERX150117P00064000 JAN 15 64 Put 3.60 +2.30
(+176.90%)
43 +41
(+2050.00%)
216 +2
(+0.90%)
FXA FXA140920P00090000 SEP 14 90 Put 0.55 +0.35
(+175.00%)
721 +200
(+38.40%)
651 +360
(+123.70%)
IWN IWN140920P00100000 SEP 14 100 Put 4.40 +2.75
(+166.70%)
30 +30
0.00%
62 0
0.00%
ATVI ATVI140920P00022500 SEP 14 22.5 Put 1.19 +0.74
(+164.40%)
332 -771
(-69.90%)
1,817 +753
(+70.80%)
NUGT NUGT140920P00031500 SEP 14 31.5 Put 1.55 +0.95
(+158.30%)
43 -86
(-66.70%)
164 +29
(+21.50%)
GOLD GOLD140920P00072500 SEP 14 72.5 Put 0.50 +0.30
(+150.00%)
71 +56
(+373.30%)
237 -2
(-0.80%)
ZMH ZMH140920P00105000 SEP 14 105 Put 3.10 +1.85
(+148.00%)
53 +53
0.00%
1,292 0
0.00%
SLW SLW140920P00023000 SEP 14 23 Put 0.63 +0.37
(+142.30%)
143 -427
(-74.90%)
3,391 -5
(-0.10%)
NOV NOV140920P00082500 SEP 14 82.5 Put 1.85 +1.08
(+140.30%)
72 +42
(+140.00%)
1,573 -1
(-0.10%)
AZO AZO140920P00510000 SEP 14 510 Put 0.60 +0.35
(+140.00%)
17 -105
(-86.10%)
248 +1
(+0.40%)
RGR RGR140920P00050000 SEP 14 50 Put 1.40 +0.80
(+133.30%)
86 -25
(-22.50%)
492 +25
(+5.40%)
CTRX CTRX140920P00047500 SEP 14 47.5 Put 1.15 +0.65
(+130.00%)
15 +4
(+36.40%)
428 +11
(+2.60%)
FXY FXY140920P00091000 SEP 14 91 Put 1.25 +0.70
(+127.30%)
26 -81
(-75.70%)
397 -14
(-3.40%)
FMC FMC141018P00060000 OCT 14 60 Put 1.25 +0.70
(+127.30%)
2,330 +2,309
(+10995.20%)
231 0
0.00%
TASR TASR140920P00018000 SEP 14 18 Put 1.00 +0.55
(+122.20%)
186 +97
(+109.00%)
1,867 -11
(-0.60%)
RUSL RUSL140920P00015000 SEP 14 15 Put 1.20 +0.65
(+118.20%)
101 +36
(+55.40%)
1,494 +50
(+3.50%)
SLB SLB140920P00104000 SEP 14 104 Put 1.22 +0.66
(+117.90%)
563 +254
(+82.20%)
1,883 +94
(+5.30%)
GDX GDX140920P00024000 SEP 14 24 Put 0.63 +0.34
(+117.20%)
4,134 +2,705
(+189.30%)
4,471 -163
(-3.50%)
RSX RSX140920P00024500 SEP 14 24.5 Put 0.75 +0.40
(+114.30%)
546 +280
(+105.30%)
1,179 -57
(-4.60%)
EDC EDC140920P00031000 SEP 14 31 Put 0.75 +0.40
(+114.30%)
90 +78
(+650.00%)
284 +11
(+4.00%)
DDD DDD141122P00034000 NOV 14 34 Put 0.47 +0.25
(+113.60%)
20 -50
(-71.40%)
763 -2
(-0.30%)
TIF TIF140920P00100000 SEP 14 100 Put 0.68 +0.36
(+112.50%)
445 +262
(+143.20%)
1,820 -104
(-5.40%)
DO DO140920P00039250 SEP 14 39.25 Put 0.95 +0.50
(+111.10%)
940 +856
(+1019.00%)
508 +53
(+11.60%)
RPRX RPRX140920P00012500 SEP 14 12.5 Put 1.05 +0.55
(+110.00%)
722 -66
(-8.40%)
1,406 +569
(+68.00%)
PBF PBF140920P00025000 SEP 14 25 Put 1.25 +0.65
(+108.30%)
11 +6
(+120.00%)
1,539 0
0.00%
YNDX YNDX140920P00031000 SEP 14 31 Put 1.25 +0.65
(+108.30%)
115 +3
(+2.70%)
971 0
0.00%
AEM AEM140920P00035000 SEP 14 35 Put 1.35 +0.68
(+101.50%)
339 -206
(-37.80%)
1,082 +204
(+23.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)