Mon, Oct 20, 2014, 2:27 PM EDT - U.S. Markets close in 1 hr 33 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
MNK MNK141018P00085000 OCT 14 85 Put 0.03 -1.98
(-98.80%)
2,491 +2,476
(+16506.70%)
999 +10
(+1.00%)
BHP BHP141018P00060000 OCT 14 60 Put 0.91 -0.48
(-34.50%)
2,461 +1,133
(+85.30%)
6,288 -18
(-0.30%)
CODE CODE141122C00019000 NOV 14 19 Call 1.02 -0.05
(-4.70%)
2,458 +2,448
(+24480.00%)
129 +10
(+8.40%)
VRX VRX141018C00120000 OCT 14 120 Call 0.48 +0.02
(+5.60%)
2,449 +2,224
(+988.40%)
5,329 +110
(+2.10%)
WFT WFT150117C00019000 JAN 15 19 Call 0.66 -0.05
(-7.70%)
2,442 +2,442
0.00%
381 0
0.00%
RIO RIO141018P00050000 OCT 14 50 Put 0.03 -0.60
(-96.00%)
2,440 -1,590
(-39.50%)
9,967 -3,284
(-24.80%)
CONN CONN141018P00030000 OCT 14 30 Put 0.20 -0.20
(-50.00%)
2,424 +2,092
(+630.10%)
5,490 -198
(-3.50%)
BAX BAX141018P00067500 OCT 14 67.5 Put 0.31 +0.10
(+52.50%)
2,423 +2,286
(+1668.60%)
1,240 +34
(+2.80%)
DUK DUK141018C00075000 OCT 14 75 Call 3.50 +0.25
(+7.70%)
2,417 +2,223
(+1145.90%)
6,145 -147
(-2.30%)
TRN TRN141122C00040000 NOV 14 40 Call 1.48 +0.23
(+18.00%)
2,414 +2,135
(+765.20%)
7,051 +125
(+1.80%)
MCD MCD141018C00091000 OCT 14 91 Call 0.10 -0.01
(-9.10%)
2,413 +1,912
(+381.60%)
1,383 +296
(+27.20%)
SEE SEE150117C00037000 JAN 15 37 Call 0.50 +0.05
(+11.10%)
2,377 +2,377
0.00%
2,743 0
0.00%
BA BA141018C00120000 OCT 14 120 Call 3.38 +2.28
(+206.80%)
2,369 +1,897
(+401.90%)
2,881 +54
(+1.90%)
LVS LVS141018C00064000 OCT 14 64 Call 0.02 -0.69
(-97.20%)
2,368 +1,833
(+342.60%)
2,143 -48
(-2.20%)
COST COST141018P00125000 OCT 14 125 Put 0.28 -1.66
(-85.60%)
2,358 +2,307
(+4523.50%)
2,356 -5
(-0.20%)
LLY LLY141122C00067500 NOV 14 67.5 Call 0.28 -0.09
(-24.30%)
2,357 +2,357
0.00%
10,614 0
0.00%
WFC WFC141122C00050000 NOV 14 50 Call 0.51 +0.01
(+1.00%)
2,336 +531
(+29.40%)
26,080 +1,585
(+6.50%)
ABBV ABBV141122C00055000 NOV 14 55 Call 1.33 -0.03
(-1.90%)
2,321 +588
(+33.90%)
21,771 +84
(+0.40%)
RL RL141122C00170000 NOV 14 170 Call 1.23 -0.63
(-33.80%)
2,304 +2,028
(+734.80%)
1,694 -109
(-6.00%)
DD DD141122C00070000 NOV 14 70 Call 0.53 +0.02
(+3.90%)
2,304 +2,128
(+1209.10%)
1,051 +69
(+7.00%)
CELG CELG150117P00070000 JAN 15 70 Put 1.30 -0.34
(-20.50%)
2,304 +1,861
(+420.10%)
9,447 +280
(+3.10%)
SLXP SLXP141122C00165000 NOV 14 165 Call 4.75 +1.07
(+29.30%)
2,301 +2,301
0.00%
2,260 0
0.00%
TER TER141122C00018000 NOV 14 18 Call 0.35 -0.08
(-17.60%)
2,290 +2,278
(+18983.30%)
280 +11
(+4.10%)
FEYE FEYE141122C00035000 NOV 14 35 Call 0.75 -0.20
(-21.10%)
2,282 +2,128
(+1381.80%)
10,681 +25
(+0.20%)
KORS KORS141122C00075000 NOV 14 75 Call 2.33 -0.47
(-17.00%)
2,280 +2,225
(+4045.50%)
7,804 +4
(+0.10%)
DXJ DXJ141122C00048000 NOV 14 48 Call 1.06 +0.14
(+15.30%)
2,274 +2,116
(+1339.20%)
15,602 -45
(-0.30%)
TSO TSO150117C00067500 JAN 15 67.5 Call 2.05 -0.24
(-10.30%)
2,266 +2,249
(+13229.40%)
6,934 +3
0.00%
KRE KRE160115C00036000 JAN 16 36 Call 4.25 -0.05
(-1.20%)
2,255 +227
(+11.20%)
18,000 +2,000
(+12.50%)
BRCM BRCM141122C00040000 NOV 14 40 Call 0.25 -0.06
(-19.70%)
2,232 +2,219
(+17069.20%)
37,298 -1
0.00%
EWY EWY141122C00057000 NOV 14 57 Call 1.29 -0.09
(-6.50%)
2,231 +2,155
(+2835.50%)
562 +42
(+8.10%)
KMP KMP160115P00065000 JAN 16 65 Put 1.88 -0.56
(-22.80%)
2,184 +2,184
0.00%
2,524 0
0.00%
MDT MDT141122C00062500 NOV 14 62.5 Call 1.77 -0.17
(-8.80%)
2,182 +2,112
(+3017.10%)
7,807 +37
(+0.50%)
GM GM150117C00030000 JAN 15 30 Call 1.74 +0.01
(+0.30%)
2,138 -4,002
(-65.20%)
38,159 -2,764
(-6.80%)
YNDX YNDX141018C00026000 OCT 14 26 Call 0.45 +0.18
(+63.60%)
2,135 -1,455
(-40.50%)
2,709 +2,479
(+1077.80%)
GG GG150117C00024000 JAN 15 24 Call 1.17 -0.61
(-34.00%)
2,106 +2,041
(+3140.00%)
4,268 +4
(+0.10%)
ED ED141122P00060000 NOV 14 60 Put 1.27 -0.08
(-5.60%)
2,105 +2,069
(+5747.20%)
2,611 -21
(-0.80%)
UVXY UVXY141018P00040000 OCT 14 40 Put 0.03 -0.37
(-93.60%)
2,097 +445
(+26.90%)
1,544 +345
(+28.80%)
INVN INVN141122P00021000 NOV 14 21 Put 2.15 +0.20
(+10.30%)
2,085 -122
(-5.50%)
2,436 +1,970
(+422.70%)
DE DE141018P00084000 OCT 14 84 Put 0.72 +0.17
(+30.90%)
2,080 +2,021
(+3425.40%)
2,255 +1
0.00%
ERY ERY141018C00020000 OCT 14 20 Call 0.83 -0.73
(-46.80%)
2,071 +1,558
(+303.70%)
2,812 +1
0.00%
CTXS CTXS141220C00070000 DEC 14 70 Call 1.15 +0.02
(+2.20%)
2,068 +2,059
(+22877.80%)
4,270 -5
(-0.10%)
KNDI KNDI141122P00030000 NOV 14 30 Put 17.00 -0.65
(-3.70%)
2,050 +2,050
0.00%
2,500 0
0.00%
SDRL SDRL141018P00023000 OCT 14 23 Put 0.03 -0.50
(-95.20%)
2,049 +2,001
(+4168.80%)
238 +3
(+1.30%)
CJES CJES141122C00020000 NOV 14 20 Call 1.83 +0.20
(+12.30%)
2,037 +1,759
(+632.70%)
2,691 -62
(-2.30%)
NGLS NGLS150320C00070000 MAR 15 70 Call 2.38 -0.10
(-4.00%)
2,025 +2,024
(+202400.00%)
126 +1
(+0.80%)
UAL UAL141122P00035000 NOV 14 35 Put 0.78 -0.45
(-36.20%)
2,024 +1,994
(+6646.70%)
2,222 +1
0.00%
RYL RYL141018C00033000 OCT 14 33 Call 0.50 +0.30
(+150.00%)
2,024 +1,963
(+3218.00%)
2,323 +27
(+1.20%)
ESV ESV141018P00039000 OCT 14 39 Put 1.23 +0.18
(+16.70%)
2,011 +2,011
0.00%
2,377 0
0.00%
BKLN BKLN150117P00024000 JAN 15 24 Put 0.50 -0.03
(-4.80%)
2,006 -1,024
(-33.80%)
29,661 -875
(-2.90%)
PPC PPC150320P00035000 MAR 15 35 Put 8.15 -1.75
(-17.70%)
2,004 +2,003
(+200300.00%)
2,002 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)