Sun, Sep 21, 2014, 6:13 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
BIDU BIDU140920C00227500 SEP 14 227.5 Call 0.01 -2.49
(-99.60%)
2,326 -2,736
(-54.00%)
1,631 +434
(+36.30%)
TNA TNA140920C00072500 SEP 14 72.5 Call 0.01 -2.03
(-99.50%)
706 +568
(+411.60%)
401 +32
(+8.70%)
WYNN WYNN140920C00187500 SEP 14 187.5 Call 0.01 -1.56
(-99.40%)
319 -1,119
(-77.80%)
638 +74
(+13.10%)
YHOO YHOO140920C00041500 SEP 14 41.5 Call 0.01 -1.49
(-99.30%)
18,973 +14,343
(+309.80%)
9,699 +1,150
(+13.50%)
ORCL ORCL140920C00040500 SEP 14 40.5 Call 0.01 -1.43
(-99.30%)
1,924 +414
(+27.40%)
2,575 +1,321
(+105.30%)
TSLA TSLA140920C00262500 SEP 14 262.5 Call 0.02 -2.73
(-99.30%)
10,474 +7,184
(+218.40%)
2,681 +103
(+4.00%)
NFLX NFLX140920C00460000 SEP 14 460 Call 0.01 -1.34
(-99.30%)
9,150 +1,291
(+16.40%)
3,411 +172
(+5.30%)
AAL AAL140920C00037000 SEP 14 37 Call 0.01 -1.11
(-99.10%)
3,438 +2,462
(+252.30%)
9,532 +199
(+2.10%)
IWM IWM140920C00114500 SEP 14 114.5 Call 0.01 -1.08
(-99.10%)
25,470 +21,063
(+477.90%)
12,232 -676
(-5.20%)
LVS LVS140920C00063000 SEP 14 63 Call 0.01 -1.06
(-99.10%)
381 -843
(-68.90%)
1,158 -455
(-28.20%)
LULU LULU140920C00043500 SEP 14 43.5 Call 0.01 -0.96
(-99.00%)
181 +115
(+174.20%)
400 -40
(-9.10%)
CLF CLF140920C00014000 SEP 14 14 Call 0.01 -0.92
(-98.90%)
806 +750
(+1339.30%)
1,855 -16
(-0.90%)
SPY SPY140920C00201000 SEP 14 201 Call 0.01 -0.88
(-98.90%)
71,142 -83,995
(-54.10%)
7,691 -49,604
(-86.60%)
AIG AIG140920C00055500 SEP 14 55.5 Call 0.01 -0.85
(-98.80%)
1,921 +1,540
(+404.20%)
2,992 -108
(-3.50%)
SLB SLB140920C00104000 SEP 14 104 Call 0.01 -0.79
(-98.80%)
7,164 +6,849
(+2174.30%)
2,345 -29
(-1.20%)
SNDK SNDK140920C00103000 SEP 14 103 Call 0.01 -0.75
(-98.70%)
330 -1,198
(-78.40%)
1,419 +952
(+203.90%)
SCTY SCTY140920C00066000 SEP 14 66 Call 0.01 -0.74
(-98.70%)
560 +411
(+275.80%)
189 +82
(+76.60%)
CAT CAT140920C00103000 SEP 14 103 Call 0.02 -1.48
(-98.70%)
861 +710
(+470.20%)
554 -5
(-0.90%)
GMCR GMCR140920C00138000 SEP 14 138 Call 0.01 -0.70
(-98.60%)
457 -135
(-22.80%)
383 +72
(+23.20%)
BBD BBD140920C00016000 SEP 14 16 Call 0.01 -0.68
(-98.60%)
1,194 +1,194
0.00%
2,610 0
0.00%
TBT TBT140920C00059000 SEP 14 59 Call 0.01 -0.67
(-98.50%)
2,805 +2,164
(+337.60%)
8,656 +74
(+0.90%)
GLD GLD140920C00117500 SEP 14 117.5 Call 0.01 -0.60
(-98.40%)
2,216 -156
(-6.60%)
1,601 +1,255
(+362.70%)
DDD DDD140920C00050000 SEP 14 50 Call 0.01 -0.58
(-98.30%)
440 +132
(+42.90%)
4,624 -61
(-1.30%)
FFIV FFIV140920C00125000 SEP 14 125 Call 0.05 -2.86
(-98.30%)
193 +80
(+70.80%)
530 -33
(-5.90%)
DAL DAL140920C00039000 SEP 14 39 Call 0.01 -0.54
(-98.20%)
1,059 -465
(-30.50%)
9,951 -465
(-4.50%)
MU MU140920C00032000 SEP 14 32 Call 0.01 -0.53
(-98.10%)
9,847 +3,084
(+45.60%)
12,565 -1,432
(-10.20%)
FXE FXE140920C00127000 SEP 14 127 Call 0.01 -0.52
(-98.10%)
11 +9
(+450.00%)
145 -2
(-1.40%)
RHT RHT140920C00060000 SEP 14 60 Call 0.05 -2.35
(-97.90%)
193 -7
(-3.50%)
2,437 +91
(+3.90%)
LNKD LNKD140920C00212500 SEP 14 212.5 Call 0.02 -0.79
(-97.50%)
528 -268
(-33.70%)
719 +227
(+46.10%)
BIIB BIIB140920C00330000 SEP 14 330 Call 0.05 -1.95
(-97.50%)
519 +321
(+162.10%)
754 -10
(-1.30%)
STT STT140920C00075000 SEP 14 75 Call 0.03 -1.10
(-97.30%)
140 +120
(+600.00%)
856 -1
(-0.10%)
PKX PKX140920C00085000 SEP 14 85 Call 0.05 -1.80
(-97.30%)
495 +431
(+673.40%)
1,082 +26
(+2.50%)
ICPT ICPT140920C00260000 SEP 14 260 Call 0.25 -8.75
(-97.20%)
69 +49
(+245.00%)
95 +10
(+11.80%)
TMV TMV140920C00045000 SEP 14 45 Call 0.05 -1.75
(-97.20%)
327 -222
(-40.40%)
1,015 -227
(-18.30%)
X X140920C00045500 SEP 14 45.5 Call 0.02 -0.69
(-97.20%)
537 +207
(+62.70%)
391 +25
(+6.80%)
GS GS140920C00187500 SEP 14 187.5 Call 0.03 -1.00
(-97.10%)
2,706 +1,776
(+191.00%)
1,473 -40
(-2.60%)
CNQR CNQR150220C00140000 FEB 15 140 Call 0.15 -4.55
(-96.80%)
219 +219
0.00%
1,001 0
0.00%
PXD PXD140920C00202500 SEP 14 202.5 Call 0.05 -1.50
(-96.80%)
35 +11
(+45.80%)
139 +14
(+11.20%)
STX STX140920C00059000 SEP 14 59 Call 0.03 -0.89
(-96.70%)
469 -552
(-54.10%)
858 -282
(-24.70%)
CMG CMG140920C00670000 SEP 14 670 Call 0.05 -1.45
(-96.70%)
791 +372
(+88.80%)
958 +68
(+7.60%)
GME GME140920C00043500 SEP 14 43.5 Call 0.03 -0.87
(-96.70%)
147 +143
(+3575.00%)
447 -3
(-0.70%)
SSYS SSYS140920C00127000 SEP 14 127 Call 0.10 -2.85
(-96.60%)
61 +20
(+48.80%)
120 +2
(+1.70%)
AOL AOL140920C00043000 SEP 14 43 Call 0.05 -1.35
(-96.40%)
38 -715
(-95.00%)
513 +399
(+350.00%)
NUS NUS140920C00043500 SEP 14 43.5 Call 0.05 -1.30
(-96.30%)
56 +40
(+250.00%)
257 -1
(-0.40%)
PCYC PCYC140920C00125000 SEP 14 125 Call 0.05 -1.30
(-96.30%)
52 -59
(-53.20%)
362 +58
(+19.10%)
GDXJ GDXJ140920C00036500 SEP 14 36.5 Call 0.05 -1.30
(-96.30%)
307 +303
(+7575.00%)
287 +3
(+1.10%)
BRCM BRCM140920C00041000 SEP 14 41 Call 0.02 -0.50
(-96.20%)
496 -490
(-49.70%)
5,432 -402
(-6.90%)
FXB FXB140920C00161000 SEP 14 161 Call 0.05 -1.25
(-96.20%)
33 -26
(-44.10%)
116 +42
(+56.80%)
HLF HLF140920C00045000 SEP 14 45 Call 0.03 -0.74
(-96.10%)
869 +685
(+372.30%)
2,955 -16
(-0.50%)
ANF ANF140920C00040000 SEP 14 40 Call 0.03 -0.72
(-96.00%)
689 +688
(+68800.00%)
1,082 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)