Mon, Oct 20, 2014, 7:03 AM EDT - U.S. Markets open in 2 hrs 27 mins

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
FDO FDO141018C00080000 OCT 14 80 Call 0.08 +0.05
(+200.00%)
3,168 +3,084
(+3671.40%)
11,200 -11
(-0.10%)
CHMT CHMT141220C00025000 DEC 14 25 Call 0.40 +0.08
(+23.10%)
3,140 +3,140
0.00%
14,133 0
0.00%
GPRO GPRO141018C00075000 OCT 14 75 Call 0.03 -0.35
(-93.30%)
3,121 +1,654
(+112.70%)
2,452 +387
(+18.70%)
SALE SALE150117P00020000 JAN 15 20 Put 4.05 +0.75
(+22.70%)
3,102 +1,099
(+54.90%)
4,479 -760
(-14.50%)
GLW GLW141122C00020000 NOV 14 20 Call 0.10 -0.02
(-16.70%)
3,091 +2,999
(+3259.80%)
4,030 +42
(+1.10%)
TOT TOT150117P00052500 JAN 15 52.5 Put 1.80 -0.50
(-21.70%)
3,037 +3,023
(+21592.90%)
625 +13
(+2.10%)
SLV SLV141122C00016000 NOV 14 16 Call 0.93 -0.08
(-8.40%)
3,027 +471
(+18.40%)
7,249 -174
(-2.30%)
IGT IGT141122C00017000 NOV 14 17 Call 0.25 -0.08
(-23.10%)
3,020 +2,563
(+560.80%)
2,720 +229
(+9.20%)
QCOM QCOM141018P00072500 OCT 14 72.5 Put 0.08 -1.35
(-94.40%)
3,004 +2,250
(+298.40%)
6,832 -191
(-2.70%)
CTRP CTRP141018P00059000 OCT 14 59 Put 4.55 -0.85
(-15.70%)
3,000 +3,000
0.00%
3,058 0
0.00%
MAN MAN141122P00070000 NOV 14 70 Put 9.45 -2.40
(-20.30%)
3,000 +3,000
0.00%
3,024 0
0.00%
BWC BWC150515P00025000 MAY 15 25 Put 1.05 -0.25
(-19.20%)
3,000 +3,000
0.00%
6,401 0
0.00%
BUD BUD141122C00110000 NOV 14 110 Call 1.67 +0.57
(+52.30%)
2,948 +2,912
(+8088.90%)
1,871 +15
(+0.80%)
MDLZ MDLZ141220P00035000 DEC 14 35 Put 2.75 -0.40
(-12.70%)
2,942 +1,703
(+137.40%)
2,619 +1,202
(+84.80%)
GIII GIII141220C00090000 DEC 14 90 Call 0.50 -0.93
(-64.90%)
2,928 +2,925
(+97500.00%)
1,500 0
0.00%
IP IP150117C00049000 JAN 15 49 Call 1.33 +0.03
(+2.30%)
2,911 +2,895
(+18093.80%)
18,057 -2
0.00%
HST HST150117C00022000 JAN 15 22 Call 0.68 +0.10
(+17.40%)
2,900 +2,900
0.00%
820 0
0.00%
NE NE141122C00022000 NOV 14 22 Call 0.32 -0.02
(-4.40%)
2,900 +2,859
(+6973.20%)
408 +41
(+11.20%)
GOGO GOGO150220C00016000 FEB 15 16 Call 2.33 -0.38
(-13.90%)
2,848 +2,847
(+284700.00%)
5,586 0
0.00%
SVXY SVXY141122P00030000 NOV 14 30 Put 0.50 -0.40
(-44.40%)
2,848 +2,282
(+403.20%)
759 +359
(+89.80%)
CSX CSX141018C00032000 OCT 14 32 Call 1.92 +0.80
(+71.40%)
2,840 +2,432
(+596.10%)
5,582 -383
(-6.40%)
LBTYA LBTYA141122P00040000 NOV 14 40 Put 0.95 -0.25
(-20.80%)
2,832 +2,832
0.00%
2,535 0
0.00%
XLY XLY141122C00066000 NOV 14 66 Call 0.65 +0.10
(+19.40%)
2,784 +1,880
(+208.00%)
1,042 +649
(+165.10%)
DG DG141122C00067500 NOV 14 67.5 Call 0.63 +0.28
(+78.60%)
2,746 +1,708
(+164.50%)
30,886 -15
0.00%
XONE XONE141122C00035000 NOV 14 35 Call 0.35 +0.15
(+75.00%)
2,716 +2,592
(+2090.30%)
1,343 +82
(+6.50%)
RHI RHI141122P00045000 NOV 14 45 Put 1.10 -0.15
(-12.00%)
2,696 +2,696
0.00%
2,029 0
0.00%
CRM CRM141122C00055000 NOV 14 55 Call 3.18 +0.76
(+31.50%)
2,687 +1,457
(+118.50%)
6,324 +1,033
(+19.50%)
APA APA141122P00075000 NOV 14 75 Put 4.55 -0.40
(-8.10%)
2,641 +2,619
(+11904.50%)
391 +20
(+5.40%)
SLW SLW141122C00024000 NOV 14 24 Call 0.11 -0.06
(-35.30%)
2,623 +2,620
(+87333.30%)
4,220 -2
0.00%
BEAV BEAV141122C00080000 NOV 14 80 Call 2.55 +0.45
(+21.40%)
2,621 +1,174
(+81.10%)
6,105 +1,437
(+30.80%)
VFC VFC141122P00062500 NOV 14 62.5 Put 1.60 -0.07
(-4.50%)
2,617 +2,588
(+8924.10%)
460 +29
(+6.70%)
BHI BHI150117P00040000 JAN 15 40 Put 0.56 -0.13
(-18.20%)
2,608 +2,469
(+1776.30%)
1,079 +108
(+11.10%)
TLT TLT141018C00121500 OCT 14 121.5 Call 0.01 -0.59
(-98.30%)
2,603 +1,842
(+242.00%)
836 -126
(-13.10%)
UNG UNG141018P00020000 OCT 14 20 Put 0.02 -0.01
(-25.00%)
2,600 +2,001
(+334.10%)
9,761 +57
(+0.60%)
CIEN CIEN150117C00017000 JAN 15 17 Call 0.76 -0.01
(-1.30%)
2,585 +2,530
(+4600.00%)
3,125 +38
(+1.20%)
AIG AIG150117C00050000 JAN 15 50 Call 2.99 +0.50
(+20.10%)
2,574 +2,234
(+657.10%)
30,622 -38
(-0.10%)
LULU LULU141220C00040000 DEC 14 40 Call 2.43 -0.62
(-20.30%)
2,573 +2,443
(+1879.20%)
2,832 +56
(+2.00%)
NCR NCR141018P00030000 OCT 14 30 Put 0.15 -1.25
(-89.30%)
2,569 +2,564
(+51280.00%)
3,475 -3
(-0.10%)
TEVA TEVA141122C00055000 NOV 14 55 Call 0.47 -0.22
(-31.40%)
2,555 -1,157
(-31.20%)
9,250 -1,369
(-12.90%)
VLO VLO141018C00045000 OCT 14 45 Call 0.17 -0.18
(-51.40%)
2,545 +2,156
(+554.20%)
3,336 +190
(+6.00%)
VZ VZ141122P00048000 NOV 14 48 Put 0.93 -0.39
(-29.70%)
2,539 +2,391
(+1615.50%)
3,956 +90
(+2.30%)
PHH PHH141122C00022500 NOV 14 22.5 Call 1.23 +0.18
(+16.70%)
2,535 +2,535
0.00%
748 0
0.00%
HUM HUM141122C00125000 NOV 14 125 Call 6.40 +0.55
(+9.40%)
2,528 +2,490
(+6552.60%)
445 -17
(-3.70%)
SIX SIX141220P00030000 DEC 14 30 Put 0.48 -0.25
(-34.50%)
2,527 +2,460
(+3671.60%)
2,576 -49
(-1.90%)
VOD VOD160115C00035000 JAN 16 35 Call 1.05 +0.11
(+11.70%)
2,517 +2,506
(+22781.80%)
12,032 +3
0.00%
TKMR TKMR141018P00030000 OCT 14 30 Put 8.25 +1.10
(+15.40%)
2,517 +2,512
(+50240.00%)
3,188 -5
(-0.20%)
NVDA NVDA141018P00017500 OCT 14 17.5 Put 0.09 -0.13
(-60.00%)
2,507 +994
(+65.70%)
3,034 +1,475
(+94.60%)
MAS MAS150117C00023000 JAN 15 23 Call 0.83 +0.13
(+17.90%)
2,502 +2,445
(+4289.50%)
939 +57
(+6.50%)
DHR DHR141220C00077500 DEC 14 77.5 Call 1.63 0.00
0.00%
2,500 +2,498
(+124900.00%)
24,445 0
0.00%
PHM PHM150417C00019000 APR 15 19 Call 1.37 +0.28
(+25.80%)
2,500 +2,500
0.00%
854 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)