Fri, Oct 31, 2014, 12:20 AM EDT - U.S. Markets open in 9 hrs 10 mins

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
FSL FSL160115P00017000 JAN 16 17 Put 2.88 -0.33
(-10.20%)
1,750 +1,750
0.00%
3,535 0
0.00%
SEE SEE150117C00036000 JAN 15 36 Call 1.20 +0.18
(+17.10%)
1,749 +1,290
(+281.00%)
656 +459
(+233.00%)
CODE CODE141122C00020000 NOV 14 20 Call 0.40 -0.20
(-33.30%)
1,739 +1,223
(+237.00%)
3,601 +180
(+5.30%)
GDXJ GDXJ150117P00030000 JAN 15 30 Put 5.20 +1.70
(+48.60%)
1,729 +1,640
(+1842.70%)
3,466 +83
(+2.50%)
SLXP SLXP141122P00130000 NOV 14 130 Put 2.42 -1.48
(-37.80%)
1,614 +1,594
(+7970.00%)
5,470 0
0.00%
LLL LLL141122C00120000 NOV 14 120 Call 3.00 +0.35
(+13.20%)
1,584 +1,582
(+79100.00%)
1,926 0
0.00%
AMTD AMTD141122C00033000 NOV 14 33 Call 0.63 +0.10
(+19.00%)
1,580 +1,477
(+1434.00%)
1,659 +66
(+4.10%)
FLR FLR141220C00067500 DEC 14 67.5 Call 1.65 +0.30
(+22.20%)
1,573 -574
(-26.70%)
2,343 +2,000
(+583.10%)
KSS KSS150117C00062500 JAN 15 62.5 Call 0.30 +0.05
(+20.00%)
1,571 +1,566
(+31320.00%)
2,456 +5
(+0.20%)
LNKD LNKD141122P00160000 NOV 14 160 Put 1.08 +0.11
(+11.40%)
1,570 +1,517
(+2862.30%)
510 -1
(-0.20%)
SPWR SPWR141122C00035000 NOV 14 35 Call 0.29 -0.08
(-21.90%)
1,559 -2,054
(-56.90%)
12,314 +2,877
(+30.50%)
FXE FXE160115P00125000 JAN 16 125 Put 4.82 +0.35
(+7.80%)
1,537 +947
(+160.50%)
2,286 +530
(+30.20%)
JNPR JNPR141122C00020000 NOV 14 20 Call 1.13 -0.04
(-3.80%)
1,534 +1,314
(+597.30%)
6,217 -216
(-3.40%)
CAVM CAVM141122C00048000 NOV 14 48 Call 3.00 +1.45
(+93.50%)
1,531 +1,512
(+7957.90%)
82 +15
(+22.40%)
HLT HLT141220C00024000 DEC 14 24 Call 1.75 +0.23
(+14.80%)
1,525 +1,375
(+916.70%)
2,029 -25
(-1.20%)
AMZN AMZN141122C00300000 NOV 14 300 Call 6.70 +2.12
(+46.40%)
1,517 +1,068
(+237.90%)
1,910 +20
(+1.10%)
LUV LUV150117C00034000 JAN 15 34 Call 1.95 -0.05
(-2.50%)
1,513 +1,417
(+1476.00%)
7,667 +28
(+0.40%)
APD APD141220P00125000 DEC 14 125 Put 1.67 -2.03
(-54.70%)
1,510 +1,464
(+3182.60%)
1,693 +4
(+0.20%)
XLNX XLNX141220P00043000 DEC 14 43 Put 1.54 +0.23
(+18.00%)
1,509 +1,507
(+75350.00%)
3,818 0
0.00%
PRGO PRGO150117C00160000 JAN 15 160 Call 7.45 +2.15
(+40.60%)
1,507 +1,502
(+30040.00%)
1,979 0
0.00%
ESV ESV160115C00043000 JAN 16 43 Call 2.90 +0.55
(+23.40%)
1,501 +1,466
(+4188.60%)
626 -8
(-1.30%)
SPLK SPLK141220P00062500 DEC 14 62.5 Put 4.20 -0.75
(-15.20%)
1,501 +1,501
0.00%
92 0
0.00%
MCD MCD141122C00096000 NOV 14 96 Call 0.40 +0.13
(+46.30%)
1,449 +857
(+144.80%)
805 +592
(+277.90%)
TGT TGT150117C00065000 JAN 15 65 Call 0.88 +0.25
(+39.70%)
1,429 +1,364
(+2098.50%)
9,759 +26
(+0.30%)
SHLD SHLD141122P00040000 NOV 14 40 Put 7.25 +1.45
(+25.00%)
1,392 +1,142
(+456.80%)
301 +249
(+478.80%)
NKE NKE141122C00090000 NOV 14 90 Call 3.40 +0.69
(+25.50%)
1,390 +1,184
(+574.80%)
1,855 +138
(+8.00%)
KBH KBH141122C00016000 NOV 14 16 Call 0.57 -0.07
(-10.20%)
1,379 +843
(+157.30%)
2,486 +338
(+15.70%)
MBLY MBLY150320P00050000 MAR 15 50 Put 7.30 -0.70
(-8.70%)
1,350 +507
(+60.10%)
5,637 +551
(+10.80%)
SNDK SNDK150117C00092500 JAN 15 92.5 Call 3.75 -0.08
(-2.00%)
1,331 +928
(+230.30%)
3,049 +150
(+5.20%)
SPR SPR141122C00040000 NOV 14 40 Call 1.25 -0.10
(-7.40%)
1,313 +1,308
(+26160.00%)
6,090 0
0.00%
SODA SODA141122P00017500 NOV 14 17.5 Put 0.23 +0.05
(+28.60%)
1,312 +1,292
(+6460.00%)
1,371 0
0.00%
CBS CBS141122P00055500 NOV 14 55.5 Put 2.68 -0.10
(-3.60%)
1,295 +1,245
(+2490.00%)
124 -14
(-10.10%)
OKE OKE141122C00062500 NOV 14 62.5 Call 0.50 +0.08
(+17.60%)
1,273 +1,263
(+12630.00%)
2,263 -4
(-0.20%)
PEP PEP141122P00095000 NOV 14 95 Put 0.90 -0.46
(-33.70%)
1,259 +1,137
(+932.00%)
2,688 -11
(-0.40%)
MFC MFC150117P00019000 JAN 15 19 Put 1.00 -0.10
(-9.10%)
1,245 +1,245
0.00%
1,040 0
0.00%
FCS FCS141122P00014000 NOV 14 14 Put 0.60 +0.25
(+71.40%)
1,245 +1,145
(+1145.00%)
445 +100
(+29.00%)
DDD DDD150117P00030000 JAN 15 30 Put 1.17 +0.02
(+2.20%)
1,225 +961
(+364.00%)
1,446 -15
(-1.00%)
SWN SWN141220C00033000 DEC 14 33 Call 0.98 -0.15
(-13.30%)
1,213 +1,161
(+2232.70%)
206 +28
(+15.70%)
UAL UAL141122P00050000 NOV 14 50 Put 1.52 +0.10
(+6.70%)
1,199 -55
(-4.40%)
1,481 +978
(+194.40%)
CJES CJES141122C00018000 NOV 14 18 Call 1.38 -0.40
(-22.50%)
1,167 -3,204
(-73.30%)
3,959 +3,935
(+16395.80%)
CPN CPN150619C00024000 JUN 15 24 Call 1.25 +0.25
(+25.00%)
1,163 +1,163
0.00%
337 0
0.00%
TPX TPX141122P00055000 NOV 14 55 Put 1.40 -0.28
(-16.40%)
1,162 +1,150
(+9583.30%)
121 +10
(+9.00%)
VZ VZ150117P00045000 JAN 15 45 Put 0.29 -0.01
(-3.30%)
1,152 -1,363
(-54.20%)
19,774 -765
(-3.70%)
WFC WFC141122C00052000 NOV 14 52 Call 0.79 +0.16
(+24.40%)
1,151 +939
(+442.90%)
952 +59
(+6.60%)
ABBV ABBV141122C00055000 NOV 14 55 Call 6.35 +1.10
(+21.00%)
1,147 -105
(-8.40%)
20,941 -952
(-4.30%)
BYI BYI150117P00075000 JAN 15 75 Put 3.70 +0.05
(+1.40%)
1,144 +1,144
0.00%
6,060 -2
0.00%
UUP UUP141220P00023000 DEC 14 23 Put 0.30 -0.02
(-6.30%)
1,142 +241
(+26.70%)
18,509 +4
0.00%
SIX SIX141122C00040000 NOV 14 40 Call 0.93 -0.10
(-9.80%)
1,141 +1,027
(+900.90%)
137 +66
(+93.00%)
EXPE EXPE141122P00076000 NOV 14 76 Put 2.10 -0.55
(-20.80%)
1,135 +1,135
0.00%
64 0
0.00%
SAP SAP141220P00065000 DEC 14 65 Put 1.45 -0.17
(-10.80%)
1,131 +116
(+11.40%)
1,460 +404
(+38.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)