Sat, Oct 25, 2014, 2:22 AM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Oct 24, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
NEM NEM141122C00024000 NOV 14 24 Call 0.18 -0.01
(-5.40%)
2,036 +2,022
(+14442.90%)
4,410 -8
(-0.20%)
NRG NRG150117C00033000 JAN 15 33 Call 0.65 +0.07
(+13.00%)
2,033 +2,033
0.00%
5,258 0
0.00%
DIS DIS141122P00086000 NOV 14 86 Put 1.09 -0.27
(-19.60%)
2,028 +2,006
(+9118.20%)
1,137 -1
(-0.10%)
COG COG141122C00032500 NOV 14 32.5 Call 0.60 -0.25
(-29.40%)
2,021 +135
(+7.20%)
5,475 +1,193
(+27.90%)
MS MS150417P00030000 APR 15 30 Put 0.90 -0.09
(-8.60%)
2,002 +1,974
(+7050.00%)
2,922 +12
(+0.40%)
RL RL141122C00170000 NOV 14 170 Call 1.60 -0.30
(-15.80%)
2,001 +1,486
(+288.50%)
3,899 +294
(+8.20%)
WFT WFT160115P00015000 JAN 16 15 Put 1.77 -0.08
(-4.60%)
2,000 +1,900
(+1900.00%)
997 +81
(+8.80%)
UCO UCO150117P00029000 JAN 15 29 Put 5.45 +0.20
(+3.80%)
1,990 +1,990
0.00%
2,051 0
0.00%
MBLY MBLY150320C00049000 MAR 15 49 Call 6.30 -0.70
(-10.00%)
1,978 +1,978
0.00%
75 0
0.00%
JAZZ JAZZ141122C00170000 NOV 14 170 Call 5.50 +2.15
(+64.20%)
1,949 +1,934
(+12893.30%)
176 +13
(+8.00%)
INFA INFA141122C00035000 NOV 14 35 Call 0.70 +0.05
(+7.70%)
1,939 +51
(+2.70%)
4,279 +1,509
(+54.50%)
BJRI BJRI141122P00035000 NOV 14 35 Put 0.20 -2.78
(-93.30%)
1,898 +1,838
(+3063.30%)
603 +60
(+11.00%)
MAR MAR141220P00060000 DEC 14 60 Put 0.53 0.00
0.00%
1,861 +1,860
(+186000.00%)
51 +1
(+2.00%)
CCL CCL150117P00032500 JAN 15 32.5 Put 0.55 -0.13
(-18.50%)
1,850 +1,850
0.00%
4,118 0
0.00%
GDXJ GDXJ141122C00040000 NOV 14 40 Call 0.15 0.00
0.00%
1,844 +1,829
(+12193.30%)
1,158 -9
(-0.80%)
NTAP NTAP150320C00044000 MAR 15 44 Call 1.42 +0.09
(+7.20%)
1,838 +1,838
0.00%
150 0
0.00%
EBAY EBAY150117C00052500 JAN 15 52.5 Call 1.84 +0.09
(+5.10%)
1,832 -164
(-8.20%)
45,524 -917
(-2.00%)
CERN CERN141122C00060000 NOV 14 60 Call 2.05 +0.07
(+3.80%)
1,803 +1,177
(+188.00%)
2,287 +335
(+17.20%)
BBY BBY160115P00030000 JAN 16 30 Put 4.05 -0.10
(-2.40%)
1,799 +1,799
0.00%
4,215 0
0.00%
SWN SWN141122P00030000 NOV 14 30 Put 0.62 +0.25
(+65.30%)
1,727 +1,631
(+1699.00%)
2,318 +16
(+0.70%)
CBS CBS150117C00060000 JAN 15 60 Call 0.95 -0.07
(-7.30%)
1,656 +1,129
(+214.20%)
48,640 +1,546
(+3.30%)
KMP KMP141122C00095000 NOV 14 95 Call 1.57 -0.01
(-0.60%)
1,643 +1,608
(+4594.30%)
867 +9
(+1.00%)
CELG CELG150117C00095000 JAN 15 95 Call 10.83 +2.07
(+23.70%)
1,638 +642
(+64.50%)
8,754 -684
(-7.20%)
CAB CAB141122P00050000 NOV 14 50 Put 1.80 -0.05
(-2.70%)
1,628 +1,382
(+561.80%)
225 +175
(+350.00%)
MRK MRK141122C00058000 NOV 14 58 Call 1.33 +0.39
(+41.00%)
1,625 +1,563
(+2521.00%)
458 +58
(+14.50%)
AGCO AGCO150220P00040000 FEB 15 40 Put 1.10 -0.02
(-2.20%)
1,605 -497
(-23.60%)
9,111 +2,002
(+28.20%)
KO KO150220C00041000 FEB 15 41 Call 1.32 +0.09
(+7.80%)
1,593 +1,382
(+655.00%)
4,462 -33
(-0.70%)
ALGN ALGN141122C00050000 NOV 14 50 Call 2.40 +0.18
(+7.90%)
1,588 +1,426
(+880.20%)
1,914 +77
(+4.20%)
MPEL MPEL141122C00025000 NOV 14 25 Call 1.60 -0.10
(-5.90%)
1,580 +1,580
0.00%
3,751 0
0.00%
CNQ CNQ141220P00035000 DEC 14 35 Put 2.03 +0.30
(+17.40%)
1,576 +1,551
(+6204.00%)
406 0
0.00%
TSLA TSLA150117P00170000 JAN 15 170 Put 2.59 -0.12
(-4.30%)
1,559 +1,556
(+51866.70%)
2,375 0
0.00%
KR KR141122C00052500 NOV 14 52.5 Call 2.15 -0.08
(-3.40%)
1,549 +1,513
(+4202.80%)
2,799 0
0.00%
GNW GNW150117C00015000 JAN 15 15 Call 0.28 +0.01
(+3.80%)
1,545 +1,545
0.00%
12,031 0
0.00%
DO DO141122P00035000 NOV 14 35 Put 0.76 +0.03
(+4.10%)
1,542 -479
(-23.70%)
4,446 +1,360
(+44.10%)
SODA SODA141122C00025000 NOV 14 25 Call 1.70 +1.43
(+518.20%)
1,531 +1,481
(+2962.00%)
876 +29
(+3.40%)
COH COH141122P00037000 NOV 14 37 Put 2.13 -0.02
(-1.20%)
1,514 +1,481
(+4487.90%)
6,365 +10
(+0.20%)
EAT EAT141122P00050000 NOV 14 50 Put 0.65 -0.60
(-48.00%)
1,511 +1,509
(+75450.00%)
1,713 -2
(-0.10%)
UPS UPS150417C00097500 APR 15 97.5 Call 5.53 -0.15
(-2.60%)
1,504 -1,208
(-44.50%)
1,918 +1,423
(+287.50%)
EQIX UPS150417C00097500 NOV 14 190 Put 4.65 0.00
0.00%
1,500 0
0.00%
612 0
0.00%
DGX DGX150117P00055000 JAN 15 55 Put 0.55 -0.05
(-8.30%)
1,500 +1,496
(+37400.00%)
29,110 -4
0.00%
APC APC160115P00080000 JAN 16 80 Put 8.28 +0.13
(+1.50%)
1,500 +1,500
0.00%
420 0
0.00%
JAH JAH150117C00050000 JAN 15 50 Call 13.10 +0.80
(+6.50%)
1,483 +1,483
0.00%
1,976 0
0.00%
LLY LLY141220C00067500 DEC 14 67.5 Call 0.78 +0.41
(+108.00%)
1,479 +1,477
(+73850.00%)
882 +2
(+0.20%)
NXPI NXPI141122C00065000 NOV 14 65 Call 3.20 +0.50
(+18.50%)
1,477 -3,722
(-71.60%)
6,661 +1,719
(+34.80%)
KMI KMI150117P00050000 JAN 15 50 Put 11.65 -0.42
(-3.50%)
1,446 +1,332
(+1168.40%)
70,537 -100
(-0.10%)
BA BA150220C00125000 FEB 15 125 Call 4.10 +0.13
(+3.10%)
1,441 +971
(+206.60%)
1,048 -77
(-6.80%)
ADM ADM150117P00038000 JAN 15 38 Put 0.36 -0.03
(-6.60%)
1,434 -281
(-16.40%)
4,599 +1,581
(+52.40%)
MHFI MHFI141122C00085000 NOV 14 85 Call 1.17 +0.10
(+9.30%)
1,421 +1,420
(+142000.00%)
119 0
0.00%
D D141220C00072500 DEC 14 72.5 Call 0.88 +0.15
(+20.70%)
1,406 +1,397
(+15522.20%)
54 +9
(+20.00%)
RSX RSX141122P00018000 NOV 14 18 Put 0.08 -0.02
(-25.00%)
1,400 +1,400
0.00%
396 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)