Fri, Oct 31, 2014, 4:05 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Oct 30, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
K K141220C00062500 DEC 14 62.5 Call 2.20 +0.68
(+44.30%)
2,810 +2,673
(+1951.10%)
3,579 +67
(+1.90%)
GILD GILD141122C00110000 NOV 14 110 Call 6.20 +1.95
(+45.90%)
2,773 -289
(-9.40%)
15,554 -327
(-2.10%)
O O141220P00045000 DEC 14 45 Put 0.60 -0.27
(-31.40%)
2,707 +1,469
(+118.70%)
3,999 +787
(+24.50%)
NXPI NXPI141220P00065000 DEC 14 65 Put 3.85 +0.88
(+29.40%)
2,673 +2,658
(+17720.00%)
2,009 0
0.00%
CIT CIT150117P00040000 JAN 15 40 Put 0.21 -0.03
(-14.30%)
2,642 +1,997
(+309.60%)
3,514 -41
(-1.20%)
GM GM150117C00031000 JAN 15 31 Call 1.17 +0.01
(+1.30%)
2,596 +1,794
(+223.70%)
18,078 -101
(-0.60%)
LL LL141122P00055000 NOV 14 55 Put 4.10 -2.80
(-40.60%)
2,570 +2,567
(+85566.70%)
18,457 -1
0.00%
SBUX SBUX141122C00080000 NOV 14 80 Call 0.62 +0.25
(+65.30%)
2,563 -2,964
(-53.60%)
8,864 +4,105
(+86.30%)
TEVA TEVA141122C00057500 NOV 14 57.5 Call 0.73 +0.40
(+121.20%)
2,532 +2,502
(+8340.00%)
2,936 -24
(-0.80%)
NUE NUE141122C00052500 NOV 14 52.5 Call 1.46 +0.15
(+11.90%)
2,531 -55
(-2.10%)
10,196 +7
(+0.10%)
BKW BKW141122P00031000 NOV 14 31 Put 0.63 -0.13
(-16.70%)
2,528 +2,461
(+3673.10%)
13,660 -17
(-0.10%)
NOV NOV150117P00067500 JAN 15 67.5 Put 2.49 +0.42
(+20.00%)
2,528 +2,445
(+2945.80%)
13,458 +76
(+0.60%)
XLK XLK141122C00039500 NOV 14 39.5 Call 0.76 +0.05
(+7.00%)
2,517 +2,510
(+35857.10%)
2,530 -1,989
(-44.00%)
SFLY SFLY141122P00040000 NOV 14 40 Put 1.48 -0.65
(-30.60%)
2,509 +1,641
(+189.10%)
3,353 +585
(+21.10%)
CIEN CIEN141122C00018000 NOV 14 18 Call 0.16 +0.01
(+6.90%)
2,503 +2,503
0.00%
4,147 0
0.00%
NE NE150320C00020000 MAR 15 20 Call 2.18 +0.19
(+9.50%)
2,500 +2,500
0.00%
2,660 0
0.00%
XLI XLI141122P00051000 NOV 14 51 Put 0.13 -0.03
(-19.40%)
2,453 +2,453
0.00%
5,325 0
0.00%
AEP AEP150220C00050000 FEB 15 50 Call 8.25 +1.55
(+23.10%)
2,281 +2,281
0.00%
2,436 0
0.00%
JNJ JNJ141220P00105000 DEC 14 105 Put 1.40 -0.61
(-30.30%)
2,261 +2,204
(+3866.70%)
1,200 +4
(+0.30%)
CAR CAR141122P00052500 NOV 14 52.5 Put 1.33 -0.20
(-13.10%)
2,254 +2,173
(+2682.70%)
617 +11
(+1.80%)
WU WU141122P00015000 NOV 14 15 Put 0.13 -0.05
(-28.60%)
2,244 +1,425
(+174.00%)
12,189 -43
(-0.40%)
BEAV BEAV150117C00070000 JAN 15 70 Call 7.10 +0.60
(+9.20%)
2,192 +2,177
(+14513.30%)
1,523 +15
(+1.00%)
APC APC150220C00100000 FEB 15 100 Call 3.18 -0.58
(-15.30%)
2,184 +2,169
(+14460.00%)
549 +8
(+1.50%)
GNC GNC141122C00040000 NOV 14 40 Call 3.25 +1.68
(+106.30%)
2,168 +815
(+60.20%)
3,473 +1,215
(+53.80%)
CRM CRM141122C00060000 NOV 14 60 Call 3.40 +0.59
(+21.20%)
2,161 +2,121
(+5302.50%)
9,505 0
0.00%
ANN ANN141122P00038000 NOV 14 38 Put 1.48 +0.18
(+13.50%)
2,105 +2,101
(+52525.00%)
1,554 0
0.00%
RIG RIG141122P00027000 NOV 14 27 Put 0.67 +0.03
(+3.90%)
2,057 +1,947
(+1770.00%)
42,554 +2
0.00%
GS GS150117C00175000 JAN 15 175 Call 14.33 +0.80
(+5.90%)
2,053 +2,015
(+5302.60%)
5,435 0
0.00%
EMN EMN141122C00077500 NOV 14 77.5 Call 1.33 +0.35
(+35.90%)
2,050 +1,922
(+1501.60%)
814 +115
(+16.50%)
COH COH141122C00033000 NOV 14 33 Call 1.65 +0.27
(+20.00%)
2,049 +2,003
(+4354.30%)
463 -20
(-4.10%)
XOM XOM141122C00095000 NOV 14 95 Call 1.11 -0.09
(-7.50%)
2,042 -5,282
(-72.10%)
21,510 -342
(-1.60%)
LMT LMT141122P00190000 NOV 14 190 Put 3.60 -1.60
(-30.80%)
2,032 +778
(+62.00%)
396 +389
(+5557.10%)
SLCA SLCA141122P00048000 NOV 14 48 Put 6.40 +2.65
(+70.70%)
2,028 +1,909
(+1604.20%)
130 -10
(-7.10%)
UPL UPL141122P00024000 NOV 14 24 Put 1.85 +0.53
(+39.60%)
2,005 +2,005
0.00%
592 0
0.00%
COV COV141122P00087500 NOV 14 87.5 Put 2.28 -0.43
(-15.70%)
2,000 +1,940
(+3233.30%)
1,759 +39
(+2.30%)
THD THD141220C00090000 DEC 14 90 Call 0.25 +0.03
(+11.10%)
2,000 +2,000
0.00%
2,007 0
0.00%
XLY XLY141220P00065000 DEC 14 65 Put 0.83 -0.17
(-16.70%)
2,000 +1,958
(+4661.90%)
4,592 0
0.00%
PAA PAA141220C00055000 DEC 14 55 Call 2.68 +0.15
(+5.90%)
1,988 +1,988
0.00%
65 0
0.00%
FCX FCX160115P00023000 JAN 16 23 Put 1.66 +0.22
(+14.90%)
1,969 +1,953
(+12206.30%)
2,884 0
0.00%
CCL CCL141220P00037000 DEC 14 37 Put 0.75 -0.18
(-18.90%)
1,962 -585
(-23.00%)
2,809 +2,450
(+682.50%)
EWG EWG141220P00025000 DEC 14 25 Put 0.25 -0.05
(-16.70%)
1,960 +1,878
(+2290.20%)
1,339 -47
(-3.40%)
DXD DXD141122C00024000 NOV 14 24 Call 0.50 -0.28
(-35.50%)
1,901 +1,774
(+1396.90%)
1,079 +127
(+13.30%)
AIG AIG150117C00060000 JAN 15 60 Call 0.16 +0.04
(+28.00%)
1,901 +1,873
(+6689.30%)
30,179 -23
(-0.10%)
V V141220P00210000 DEC 14 210 Put 0.66 -3.62
(-84.60%)
1,883 +1,873
(+18730.00%)
2,571 +4
(+0.20%)
TLT TLT141220C00116000 DEC 14 116 Call 3.95 0.00
0.00%
1,879 +1,759
(+1465.80%)
6,550 +59
(+0.90%)
WWE WWE141122P00012000 NOV 14 12 Put 0.38 -0.13
(-25.00%)
1,822 +779
(+74.70%)
7,635 +868
(+12.80%)
OII OII141122P00065000 NOV 14 65 Put 0.80 -0.77
(-49.20%)
1,796 +1,790
(+29833.30%)
3,136 +4
(+0.10%)
OIH OIH150417P00042000 APR 15 42 Put 2.35 -0.05
(-2.10%)
1,759 +1,759
0.00%
13,934 0
0.00%
HPQ HPQ150220C00038000 FEB 15 38 Call 0.92 0.00
(-0.50%)
1,756 +1,676
(+2095.00%)
3,844 +33
(+0.90%)
TZA TZA141122C00015000 NOV 14 15 Call 0.49 -0.18
(-26.30%)
1,754 -176
(-9.10%)
2,564 +212
(+9.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)