Fri, Aug 22, 2014, 4:15 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Aug 21, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
HPQ HPQ140920P00033500 SEP 14 33.5 Put 0.07 -0.48
(-87.30%)
300 +177
(+143.90%)
1,138 +66
(+6.20%)
PLCE PLCE140920P00047500 SEP 14 47.5 Put 0.15 -0.90
(-85.70%)
75 -55
(-42.30%)
810 +329
(+68.40%)
BLK BLK150117P00135000 JAN 15 135 Put 0.15 -0.60
(-80.00%)
20 +20
0.00%
66 0
0.00%
MDVN MDVN140920P00065000 SEP 14 65 Put 0.60 -2.30
(-79.30%)
13 +13
0.00%
116 0
0.00%
SPY SPY161216P00050000 DEC 16 50 Put 0.18 -0.46
(-71.90%)
34 -88
(-72.10%)
57,210 +122
(+0.20%)
SWY SWY140920P00034000 SEP 14 34 Put 0.20 -0.50
(-71.40%)
116 -39
(-25.20%)
2,807 +155
(+5.80%)
SMTC SMTC140920P00023000 SEP 14 23 Put 0.25 -0.50
(-66.70%)
148 -17
(-10.30%)
235 +110
(+88.00%)
HRL HRL140920P00050000 SEP 14 50 Put 1.00 -1.70
(-63.00%)
330 +86
(+35.20%)
594 +231
(+63.60%)
CODE CODE141122P00015000 NOV 14 15 Put 0.30 -0.50
(-62.50%)
700 +700
0.00%
157 0
0.00%
REGN REGN150117P00195000 JAN 15 195 Put 1.75 -2.85
(-62.00%)
70 +70
0.00%
264 0
0.00%
EBAY EBAY140920P00053500 SEP 14 53.5 Put 0.40 -0.62
(-60.80%)
115 -50
(-30.30%)
238 +159
(+201.30%)
CXO CXO140920P00115000 SEP 14 115 Put 0.25 -0.35
(-58.30%)
15 +15
0.00%
352 0
0.00%
PERY PERY140920P00017500 SEP 14 17.5 Put 0.25 -0.35
(-58.30%)
24 -118
(-83.10%)
291 +36
(+14.10%)
BKE BKE140920P00047500 SEP 14 47.5 Put 0.75 -1.05
(-58.30%)
19 -38
(-66.70%)
382 +54
(+16.50%)
SHW SHW140920P00200000 SEP 14 200 Put 0.30 -0.40
(-57.10%)
16 +16
0.00%
753 0
0.00%
BAC BAC140920P00016000 SEP 14 16 Put 0.28 -0.34
(-54.80%)
5,571 +5,427
(+3768.80%)
18,255 +55
(+0.30%)
UIHC UIHC140920P00015000 SEP 14 15 Put 0.25 -0.30
(-54.50%)
22 -39
(-63.90%)
125 +26
(+26.30%)
LB LB140920P00060000 SEP 14 60 Put 0.30 -0.35
(-53.80%)
173 +21
(+13.80%)
1,353 +109
(+8.80%)
OLED OLED140920P00032000 SEP 14 32 Put 0.45 -0.45
(-50.00%)
22 +2
(+10.00%)
228 +20
(+9.60%)
STI STI140920P00038000 SEP 14 38 Put 0.60 -0.59
(-49.60%)
86 +75
(+681.80%)
706 +4
(+0.60%)
C C140920P00049000 SEP 14 49 Put 0.29 -0.25
(-46.30%)
504 +236
(+88.10%)
19,075 +194
(+1.00%)
NSR NSR140920P00024000 SEP 14 24 Put 0.35 -0.30
(-46.20%)
271 +164
(+153.30%)
5,041 -5
(-0.10%)
VRTX VRTX140920P00075000 SEP 14 75 Put 0.30 -0.25
(-45.50%)
11 +11
0.00%
2,166 0
0.00%
FAS FAS140920P00096000 SEP 14 96 Put 1.05 -0.82
(-43.90%)
23 -77
(-77.00%)
162 +100
(+161.30%)
IEP IEP140920P00105000 SEP 14 105 Put 0.65 -0.50
(-43.50%)
149 +41
(+38.00%)
474 +69
(+17.00%)
CACI CACI140920P00070000 SEP 14 70 Put 1.05 -0.80
(-43.20%)
18 -36
(-66.70%)
116 +29
(+33.30%)
LTM LTM140920P00040000 SEP 14 40 Put 0.60 -0.45
(-42.90%)
200 +199
(+19900.00%)
204 +1
(+0.50%)
XOP XOP160115P00035000 JAN 16 35 Put 0.35 -0.26
(-42.60%)
18 +18
0.00%
586 0
0.00%
BRKB BRKB140920P00135000 SEP 14 135 Put 1.02 -0.75
(-42.40%)
242 +209
(+633.30%)
1,909 +5
(+0.30%)
DUST DUST140920P00015000 SEP 14 15 Put 0.75 -0.55
(-42.30%)
26 +9
(+52.90%)
554 +1
(+0.20%)
VC VC140920P00095000 SEP 14 95 Put 0.35 -0.25
(-41.70%)
54 +13
(+31.70%)
374 +40
(+12.00%)
NSM NSM140920P00032000 SEP 14 32 Put 1.15 -0.80
(-41.00%)
13 +13
0.00%
52 0
0.00%
IDCC IDCC150117P00030000 JAN 15 30 Put 0.45 -0.30
(-40.00%)
50 +50
0.00%
289 0
0.00%
BPI BPI150117P00011000 JAN 15 11 Put 0.60 -0.40
(-40.00%)
20 +20
0.00%
145 0
0.00%
ACE ACE140920P00105000 SEP 14 105 Put 1.15 -0.75
(-39.50%)
50 +50
0.00%
94 0
0.00%
GS GS160115P00105000 JAN 16 105 Put 1.54 -1.00
(-39.40%)
20 +20
0.00%
356 0
0.00%
CCI CCI140920P00077500 SEP 14 77.5 Put 0.70 -0.45
(-39.10%)
21 +20
(+2000.00%)
108 0
0.00%
AUXL AUXL140920P00019000 SEP 14 19 Put 1.25 -0.80
(-39.00%)
12 +12
0.00%
633 0
0.00%
UPRO UPRO140920P00100000 SEP 14 100 Put 0.55 -0.35
(-38.90%)
15 +14
(+1400.00%)
100 +1
(+1.00%)
JPM JPM140920P00057500 SEP 14 57.5 Put 0.49 -0.31
(-38.80%)
1,214 +147
(+13.80%)
17,705 +360
(+2.10%)
HMSY HMSY140920P00022500 SEP 14 22.5 Put 1.35 -0.85
(-38.60%)
171 +169
(+8450.00%)
1,073 -2
(-0.20%)
IP IP140920P00046000 SEP 14 46 Put 0.32 -0.20
(-38.50%)
331 +279
(+536.50%)
394 +37
(+10.40%)
Z Z140920P00110000 SEP 14 110 Put 0.40 -0.25
(-38.50%)
37 +26
(+236.40%)
535 +11
(+2.10%)
TRLA TRLA140920P00050000 SEP 14 50 Put 0.40 -0.25
(-38.50%)
12 +11
(+1100.00%)
813 +1
(+0.10%)
AZO AZO140920P00480000 SEP 14 480 Put 0.65 -0.40
(-38.10%)
13 +11
(+550.00%)
134 -2
(-1.50%)
AGN AGN140920P00145000 SEP 14 145 Put 1.30 -0.80
(-38.10%)
351 +316
(+902.90%)
1,950 -35
(-1.80%)
SCTY SCTY141018P00049000 OCT 14 49 Put 0.36 -0.22
(-37.90%)
61 +61
0.00%
118 0
0.00%
FEZ FEZ140920P00040000 SEP 14 40 Put 0.50 -0.30
(-37.50%)
80 +34
(+73.90%)
4,310 +46
(+1.10%)
BIIB BIIB140920P00280000 SEP 14 280 Put 0.50 -0.30
(-37.50%)
18 +9
(+100.00%)
186 -2
(-1.10%)
CLB CLB141018P00140000 OCT 14 140 Put 1.95 -1.15
(-37.10%)
11 -61
(-84.70%)
87 +72
(+480.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)