Mon, Oct 20, 2014, 5:21 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Oct 17, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
CAT CAT141018P00095000 OCT 14 95 Put 0.10 -1.77
(-94.90%)
5,117 +1,002
(+24.30%)
9,217 +467
(+5.30%)
ALLY ALLY141220P00022500 DEC 14 22.5 Put 1.68 -0.53
(-23.90%)
5,000 +5,000
0.00%
16,448 0
0.00%
SUNE SUNE141122C00019000 NOV 14 19 Call 0.93 +0.16
(+20.90%)
4,998 +4,985
(+38346.20%)
3,081 +3
(+0.10%)
MYL MYL141122C00055000 NOV 14 55 Call 1.00 +0.43
(+74.60%)
4,426 +4,426
0.00%
629 0
0.00%
XLV XLV141122C00061000 NOV 14 61 Call 1.66 +0.15
(+9.90%)
4,420 +4,414
(+73566.70%)
525 -2
(-0.40%)
USAC USAC141018C00015000 OCT 14 15 Call 8.15 0.00
0.00%
4,373 +4,373
0.00%
5,155 0
0.00%
EMC EMC150417P00025000 APR 15 25 Put 1.18 -0.16
(-12.30%)
4,215 +4,185
(+13950.00%)
753 +29
(+4.00%)
CL CL141122P00065000 NOV 14 65 Put 2.03 -0.61
(-23.30%)
4,205 -469
(-10.00%)
6,866 +3,810
(+124.70%)
FCX FCX150117C00038000 JAN 15 38 Call 0.09 -0.06
(-37.90%)
4,187 +4,187
0.00%
7,201 0
0.00%
GNW GNW141018P00014000 OCT 14 14 Put 1.33 -0.18
(-12.00%)
4,152 +2,171
(+109.60%)
5,691 -1,857
(-24.60%)
SNDK SNDK141018C00086000 OCT 14 86 Call 0.02 -2.81
(-99.30%)
4,141 -772
(-15.70%)
4,506 +4,054
(+896.90%)
P P141220C00028000 DEC 14 28 Call 0.55 -0.06
(-10.60%)
4,111 +4,111
0.00%
3,310 0
0.00%
SLB SLB141122P00090000 NOV 14 90 Put 1.89 -1.69
(-47.30%)
4,103 +3,751
(+1065.60%)
2,179 +224
(+11.50%)
PLD PLD141122C00042000 NOV 14 42 Call 0.13 +0.02
(+25.00%)
4,081 +1,081
(+36.00%)
4,473 -2,920
(-39.50%)
LUV LUV141122C00033000 NOV 14 33 Call 1.02 -0.13
(-10.90%)
4,073 -2,114
(-34.20%)
17,044 +6,045
(+55.00%)
JPM JPM141122C00065000 NOV 14 65 Call 0.03 -0.01
(-28.60%)
4,025 -4,660
(-53.70%)
11,222 +7,969
(+245.00%)
MRO MRO141018P00040000 OCT 14 40 Put 6.15 -0.22
(-3.50%)
4,014 +2,402
(+149.00%)
7,016 -59
(-0.80%)
KIM KIM141018C00022500 OCT 14 22.5 Call 0.33 -0.05
(-13.30%)
4,008 +4,008
0.00%
4,278 0
0.00%
MOS MOS150117P00040000 JAN 15 40 Put 1.67 -0.14
(-7.50%)
4,008 +3,999
(+44433.30%)
8,750 -3
0.00%
HPQ HPQ141122P00034000 NOV 14 34 Put 1.05 -0.23
(-18.00%)
4,004 +3,778
(+1671.70%)
2,294 -51
(-2.20%)
SHPG SHPG150117C00280000 JAN 15 280 Call 0.40 -0.10
(-20.00%)
4,003 +4,003
0.00%
12,317 0
0.00%
XHB XHB141220C00032000 DEC 14 32 Call 0.34 +0.04
(+15.30%)
4,003 +4,003
0.00%
5,981 0
0.00%
ITB ITB141018C00022000 OCT 14 22 Call 0.93 +0.63
(+208.30%)
3,983 +3,983
0.00%
4,315 0
0.00%
M M141122C00057500 NOV 14 57.5 Call 1.70 -0.48
(-22.00%)
3,975 +3,852
(+3131.70%)
5,528 +6
(+0.10%)
CCI CCI141018C00080000 OCT 14 80 Call 0.78 +0.48
(+158.30%)
3,928 +3,809
(+3200.80%)
11,351 +100
(+0.90%)
XLNX XLNX150320C00037000 MAR 15 37 Call 5.15 +1.20
(+30.40%)
3,875 -1,990
(-33.90%)
5,806 +5,412
(+1373.60%)
OIH OIH141122P00043000 NOV 14 43 Put 1.65 -0.23
(-12.00%)
3,870 +1,869
(+93.40%)
3,209 +1,434
(+80.80%)
GOOGL GOOGL141018P00520000 OCT 14 520 Put 0.03 -9.82
(-99.70%)
3,839 +2,501
(+186.90%)
1,201 -3
(-0.20%)
CMLP CMLP141018P00035000 OCT 14 35 Put 14.85 +0.50
(+3.50%)
3,823 -1,421
(-27.10%)
8,261 0
0.00%
CI CI150117P00090000 JAN 15 90 Put 4.88 -0.90
(-15.60%)
3,802 +3,797
(+75940.00%)
4,438 -5
(-0.10%)
AET AET150117P00080000 JAN 15 80 Put 6.75 -1.75
(-20.60%)
3,780 +3,770
(+37700.00%)
5,048 0
0.00%
MON MON141122C00115000 NOV 14 115 Call 1.27 +0.03
(+2.00%)
3,721 +3,315
(+816.50%)
1,606 +135
(+9.20%)
X X141018C00035000 OCT 14 35 Call 0.03 -0.02
(-37.50%)
3,651 +2,736
(+299.00%)
13,378 +313
(+2.40%)
SDS SDS141018C00027000 OCT 14 27 Call 0.01 -0.59
(-99.20%)
3,568 +1,695
(+90.50%)
3,445 -191
(-5.30%)
CSCO CSCO141122C00024000 NOV 14 24 Call 0.40 +0.07
(+21.20%)
3,560 +3,343
(+1540.60%)
7,311 +79
(+1.10%)
DDD DDD141122P00070000 NOV 14 70 Put 29.00 -0.48
(-1.60%)
3,526 +984
(+38.70%)
8,999 +2,289
(+34.10%)
TNA TNA141018P00060000 OCT 14 60 Put 0.24 -0.97
(-80.10%)
3,512 +2,914
(+487.30%)
2,527 +145
(+6.10%)
AMBC AMBC150117C00030000 JAN 15 30 Call 0.40 0.00
0.00%
3,484 +3,468
(+21675.00%)
18,299 -6
0.00%
PM PM141018C00085000 OCT 14 85 Call 0.86 +0.35
(+67.60%)
3,475 +2,467
(+244.70%)
4,693 +323
(+7.40%)
IVZ IVZ150417C00036000 APR 15 36 Call 3.00 +0.50
(+20.00%)
3,443 -1,811
(-34.50%)
5,252 +5,252
0.00%
ECL ECL141122C00115000 NOV 14 115 Call 0.73 +0.38
(+107.10%)
3,359 +3,359
0.00%
276 0
0.00%
BKD BKD141122C00032500 NOV 14 32.5 Call 0.75 -0.22
(-23.10%)
3,302 +3,298
(+82450.00%)
93 +4
(+4.50%)
CPB CPB141122C00044000 NOV 14 44 Call 0.43 +0.02
(+6.20%)
3,298 +3,296
(+164800.00%)
307 0
0.00%
WPZ WPZ141122C00050000 NOV 14 50 Call 1.33 -1.38
(-50.90%)
3,265 +2,828
(+647.10%)
441 +426
(+2840.00%)
MAC MAC141018C00065000 OCT 14 65 Call 0.75 +0.25
(+50.00%)
3,260 +3,259
(+325900.00%)
3,266 0
0.00%
COF COF141220P00075000 DEC 14 75 Put 2.12 +0.19
(+9.60%)
3,237 +3,152
(+3708.20%)
1,044 +59
(+6.00%)
ACAS ACAS150117C00015000 JAN 15 15 Call 0.47 +0.01
(+1.10%)
3,198 +3,192
(+53200.00%)
26,615 0
0.00%
MRK MRK141122C00057500 NOV 14 57.5 Call 0.47 -0.07
(-13.10%)
3,195 +1,846
(+136.80%)
14,780 +1,157
(+8.50%)
RDN RDN141122C00014000 NOV 14 14 Call 1.78 +0.38
(+26.80%)
3,189 +3,167
(+14395.50%)
3,412 +1
0.00%
LEN LEN150117C00041000 JAN 15 41 Call 2.97 +0.75
(+34.20%)
3,178 +3,178
0.00%
2,787 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)