Thu, Oct 2, 2014, 1:23 AM EDT - U.S. Markets open in 8 hrs 7 mins

Recent

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

Most Active Options

Last updated: Wed, Oct 1, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
TIBX TIBX141122P00018000 NOV 14 18 Put 0.03 0.00
0.00%
8,683 +8,652
(+27909.70%)
10,230 -8
(-0.10%)
DAL DAL141018C00038000 OCT 14 38 Call 0.37 -0.25
(-40.20%)
8,674 +8,351
(+2585.40%)
10,453 -80
(-0.80%)
COG COG150417C00035000 APR 15 35 Call 1.73 -0.13
(-6.80%)
8,602 +8,597
(+171940.00%)
92 +5
(+5.70%)
VLO VLO141018P00044500 OCT 14 44.5 Put 0.76 +0.17
(+27.70%)
8,166 +8,166
0.00%
79 0
0.00%
EBAY EBAY150117P00052500 JAN 15 52.5 Put 1.80 +0.46
(+34.50%)
8,142 +6,711
(+469.00%)
20,469 -402
(-1.90%)
CBS CBS150117C00060000 JAN 15 60 Call 1.15 -0.10
(-8.00%)
8,042 +6,753
(+523.90%)
52,911 +1
0.00%
HLT HLT141018P00025000 OCT 14 25 Put 1.13 +0.48
(+73.10%)
7,935 +7,935
0.00%
8,921 0
0.00%
C C150117C00050000 JAN 15 50 Call 3.20 -0.40
(-11.10%)
7,861 +7,792
(+11292.80%)
98,937 -13
0.00%
BABA BABA141018P00082500 OCT 14 82.5 Put 1.15 +0.52
(+84.00%)
7,449 +2,836
(+61.50%)
4,813 +3,067
(+175.70%)
MSFT MSFT141122C00048000 NOV 14 48 Call 0.55 -0.09
(-14.10%)
7,373 +58
(+0.80%)
29,473 -776
(-2.60%)
SLV SLV150117C00017000 JAN 15 17 Call 0.76 +0.04
(+4.90%)
6,979 -13,859
(-66.50%)
23,673 +12,519
(+112.20%)
BHP BHP141018P00060000 OCT 14 60 Put 2.27 +0.24
(+11.80%)
6,739 +6,717
(+30531.80%)
37,238 -12
0.00%
HTZ HTZ141018P00030000 OCT 14 30 Put 6.20 +1.60
(+34.80%)
6,530 +6,310
(+2868.20%)
3,468 +200
(+6.10%)
DOW DOW141220C00055000 DEC 14 55 Call 0.88 -0.65
(-42.50%)
6,499 +4,606
(+243.30%)
20,084 +701
(+3.60%)
LUV LUV141122C00033000 NOV 14 33 Call 1.25 -0.63
(-33.30%)
6,492 +6,466
(+24869.20%)
78 +22
(+39.30%)
EXPE EXPE141018P00084000 OCT 14 84 Put 1.73 +1.05
(+155.60%)
6,327 +6,260
(+9343.30%)
142 +28
(+24.60%)
HOT HOT141018P00079350 OCT 14 79.35 Put 1.21 +0.91
(+303.30%)
6,290 +6,107
(+3337.20%)
754 +126
(+20.10%)
PTEN PTEN141018C00034000 OCT 14 34 Call 0.38 -0.05
(-11.80%)
6,236 +6,235
(+623500.00%)
611 0
0.00%
MS MS141018C00033000 OCT 14 33 Call 1.42 -0.48
(-25.10%)
6,213 +6,173
(+15432.50%)
10,741 -8
(-0.10%)
CORN CORN150117C00025000 JAN 15 25 Call 0.48 0.00
0.00%
6,195 -21,283
(-77.50%)
18,276 +15,377
(+530.40%)
HLF HLF160115P00050000 JAN 16 50 Put 17.18 +0.10
(+0.60%)
6,129 +6,113
(+38206.30%)
48,336 +2
0.00%
DF DF141018P00013000 OCT 14 13 Put 0.35 +0.07
(+27.30%)
5,875 +5,848
(+21659.30%)
6,083 +71
(+1.20%)
MGM MGM141018P00023000 OCT 14 23 Put 1.17 +0.45
(+62.50%)
5,786 +3,981
(+220.60%)
7,519 -348
(-4.40%)
MCHP MCHP141018C00048000 OCT 14 48 Call 0.32 -0.15
(-31.60%)
5,722 +5,207
(+1011.10%)
3,720 +431
(+13.10%)
TSN TSN150117C00041000 JAN 15 41 Call 1.93 +0.35
(+22.20%)
5,702 +5,622
(+7027.50%)
2,740 +23
(+0.80%)
MTW MTW150117C00028000 JAN 15 28 Call 0.33 -0.13
(-27.80%)
5,418 +5,384
(+15835.30%)
5,718 -18
(-0.30%)
USO USO141018P00034000 OCT 14 34 Put 0.55 +0.12
(+27.90%)
5,381 +2,804
(+108.80%)
13,220 +527
(+4.20%)
YHOO YHOO141018C00050000 OCT 14 50 Call 0.03 -0.01
(-14.30%)
5,375 +4,593
(+587.30%)
38,671 -105
(-0.30%)
HES HES141018C00097500 OCT 14 97.5 Call 0.29 -0.32
(-52.90%)
5,258 +5,083
(+2904.60%)
17,419 -44
(-0.30%)
CCL CCL141018C00041000 OCT 14 41 Call 0.18 -0.20
(-53.30%)
5,201 +5,166
(+14760.00%)
8,059 +27
(+0.30%)
PEP PEP150117C00095000 JAN 15 95 Call 1.77 -0.06
(-3.30%)
5,192 +5,077
(+4414.80%)
10,620 -15
(-0.10%)
IYR IYR141018C00070500 OCT 14 70.5 Call 0.24 -0.04
(-12.70%)
5,188 +5,181
(+74014.30%)
554 +7
(+1.30%)
TGT TGT141122P00060000 NOV 14 60 Put 1.17 +0.28
(+31.30%)
5,161 +5,137
(+21404.20%)
180 +18
(+11.10%)
SFM SFM141122C00030000 NOV 14 30 Call 1.13 -0.02
(-2.20%)
5,118 +5,040
(+6461.50%)
139 -25
(-15.20%)
LAMR LAMR141018C00052500 OCT 14 52.5 Call 0.08 -0.05
(-40.00%)
5,079 +4,013
(+376.50%)
36,960 -1,203
(-3.20%)
AIG AIG141220P00050000 DEC 14 50 Put 0.94 +0.27
(+40.60%)
5,043 +5,007
(+13908.30%)
92 +30
(+48.40%)
MAT MAT141018P00029000 OCT 14 29 Put 0.50 +0.13
(+33.30%)
5,041 +4,973
(+7313.20%)
5,589 -1
0.00%
WU WU141122P00016000 NOV 14 16 Put 0.60 +0.05
(+9.10%)
5,038 +4,966
(+6897.20%)
5,645 -10
(-0.20%)
APC APC150117C00080000 JAN 15 80 Call 20.40 -1.35
(-6.20%)
5,011 +5,011
0.00%
7,841 0
0.00%
ASH ASH150117C00100000 JAN 15 100 Call 5.00 -1.90
(-27.50%)
5,011 +5,009
(+250450.00%)
8,409 0
0.00%
EPI EPI141018P00022000 OCT 14 22 Put 0.63 +0.18
(+38.90%)
5,008 -14
(-0.30%)
27,523 -3,622
(-11.60%)
LOW LOW150117C00057500 JAN 15 57.5 Call 0.51 -0.03
(-5.60%)
5,003 +5,000
(+166666.70%)
6,717 +3
0.00%
NBIX NBIX150117P00010000 JAN 15 10 Put 0.75 -0.25
(-25.00%)
5,000 +4,995
(+99900.00%)
6,632 0
0.00%
AA AA150117C00015000 JAN 15 15 Call 1.44 -0.26
(-15.30%)
4,947 +4,661
(+1629.70%)
71,438 -149
(-0.20%)
GE GE141018P00025000 OCT 14 25 Put 0.33 +0.15
(+85.70%)
4,930 +4,498
(+1041.20%)
28,829 +134
(+0.50%)
BBY BBY141018C00036000 OCT 14 36 Call 0.07 -0.09
(-56.30%)
4,858 +4,836
(+21981.80%)
14,549 -2
0.00%
ALLY ALLY150320C00024000 MAR 15 24 Call 1.00 -0.05
(-4.80%)
4,734 +4,734
0.00%
1,719 0
0.00%
MCD MCD141122C00100000 NOV 14 100 Call 0.73 -0.05
(-5.80%)
4,692 -4,054
(-46.40%)
18,222 +7,370
(+67.90%)
SDS SDS141018C00025000 OCT 14 25 Call 0.79 +0.30
(+60.20%)
4,651 +3,158
(+211.50%)
7,601 +248
(+3.40%)
IEF IEF141018C00104000 OCT 14 104 Call 0.55 +0.30
(+120.00%)
4,613 +4,546
(+6785.10%)
6,476 -67
(-1.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)