Mon, Oct 20, 2014, 11:03 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Mon, Oct 20, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
UAL UAL141220C00052500 DEC 14 52.5 Call 1.99 +0.49
(+32.70%)
2,498 +2,480
(+13777.80%)
17,854 -6
0.00%
NTAP NTAP141220C00044000 DEC 14 44 Call 0.32 -0.08
(-20.00%)
969 +962
(+13742.90%)
1,283 +5
(+0.40%)
GNRC GNRC141122C00045000 NOV 14 45 Call 1.75 +0.15
(+9.40%)
1,507 +1,496
(+13600.00%)
1,283 +9
(+0.70%)
VZ VZ150117P00040000 JAN 15 40 Put 0.19 -0.06
(-24.00%)
1,493 +1,482
(+13472.70%)
18,533 +4
0.00%
LNG LNG141122C00090000 NOV 14 90 Call 0.24 -0.40
(-62.50%)
1,585 +1,573
(+13108.30%)
1,864 -5
(-0.30%)
KO KO150117C00035000 JAN 15 35 Call 8.30 +0.15
(+1.80%)
6,455 +6,405
(+12810.00%)
12,682 -1
0.00%
TWC TWC150117P00130000 JAN 15 130 Put 6.30 -1.50
(-19.20%)
1,284 +1,274
(+12740.00%)
1,827 -2
(-0.10%)
BLUE BLUE141122C00040000 NOV 14 40 Call 3.20 +0.20
(+6.70%)
764 +758
(+12633.30%)
889 +4
(+0.50%)
MDT MDT150220C00062500 FEB 15 62.5 Call 4.00 +0.85
(+27.00%)
998 +990
(+12375.00%)
3,667 -7
(-0.20%)
MRK MRK141122P00050000 NOV 14 50 Put 0.45 -0.12
(-21.10%)
1,717 +1,703
(+12164.30%)
2,138 +6
(+0.30%)
VGK VGK141122C00052000 NOV 14 52 Call 1.25 0.00
0.00%
1,202 +1,192
(+11920.00%)
46 +10
(+27.80%)
CBI CBI150117C00047000 JAN 15 47 Call 5.10 +0.50
(+10.90%)
2,064 +2,046
(+11366.70%)
92 +18
(+24.30%)
WU WU141122C00016000 NOV 14 16 Call 0.70 +0.10
(+16.70%)
12,658 +12,546
(+11201.80%)
2,680 +8
(+0.30%)
XLK XLK141122C00039000 NOV 14 39 Call 0.32 0.00
0.00%
673 +667
(+11116.70%)
427 +6
(+1.40%)
CREE CREE141122P00030000 NOV 14 30 Put 0.89 -0.01
(-1.10%)
1,794 +1,778
(+11112.50%)
2,836 -6
(-0.20%)
SALE SALE141122C00020000 NOV 14 20 Call 1.15 +0.45
(+64.30%)
1,906 +1,889
(+11111.80%)
911 +12
(+1.30%)
JPM JPM150320P00060000 MAR 15 60 Put 5.30 -0.40
(-7.00%)
1,905 +1,888
(+11105.90%)
7,032 +4
(+0.10%)
PHH PHH141122P00022500 NOV 14 22.5 Put 0.85 +0.05
(+6.20%)
5,029 +4,984
(+11075.60%)
16,727 +5
0.00%
WMT WMT141122C00072500 NOV 14 72.5 Call 3.45 +0.51
(+17.30%)
5,080 +5,034
(+10943.50%)
2,971 +4
(+0.10%)
KMI KMI141220P00035000 DEC 14 35 Put 1.13 -0.26
(-18.70%)
1,206 +1,195
(+10863.60%)
4,967 +11
(+0.20%)
DNKN DNKN141122C00047500 NOV 14 47.5 Call 1.30 +0.45
(+52.90%)
5,051 +5,001
(+10002.00%)
9,400 +6
(+0.10%)
CMCSA CMCSA150417P00050000 APR 15 50 Put 3.15 -0.25
(-7.40%)
3,934 +3,895
(+9987.20%)
6,729 +33
(+0.50%)
BDX BDX141122C00120000 NOV 14 120 Call 5.00 +0.40
(+8.70%)
700 +693
(+9900.00%)
819 +3
(+0.40%)
COP COP160115C00087500 JAN 16 87.5 Call 1.18 -0.03
(-2.50%)
689 +682
(+9742.90%)
2,591 -4
(-0.20%)
BRKR BRKR141122C00020000 NOV 14 20 Call 0.70 +0.05
(+7.70%)
1,458 +1,443
(+9620.00%)
4,366 +10
(+0.20%)
INTC INTC170120C00050000 JAN 17 50 Call 0.98 +0.08
(+8.90%)
2,418 +2,393
(+9572.00%)
3,576 +3
(+0.10%)
FNSR FNSR141122C00017000 NOV 14 17 Call 0.50 0.00
0.00%
1,420 +1,405
(+9366.70%)
3,277 0
0.00%
APD APD141122C00140000 NOV 14 140 Call 1.60 -0.35
(-17.90%)
1,184 +1,171
(+9007.70%)
166 +3
(+1.80%)
ETFC ETFC150117C00020000 JAN 15 20 Call 1.78 +0.15
(+9.20%)
3,183 +3,148
(+8994.30%)
8,703 +10
(+0.10%)
AFSI AFSI141122C00047500 NOV 14 47.5 Call 3.80 -0.50
(-11.60%)
2,142 +2,118
(+8825.00%)
3,067 +11
(+0.40%)
BWA BWA141122C00055000 NOV 14 55 Call 2.15 -0.05
(-2.30%)
1,935 +1,913
(+8695.50%)
767 -8
(-1.00%)
CBST CBST141122P00060000 NOV 14 60 Put 1.95 -0.30
(-13.30%)
1,038 +1,026
(+8550.00%)
658 0
0.00%
CTRX CTRX150117C00045000 JAN 15 45 Call 0.90 -0.10
(-10.00%)
599 +592
(+8457.10%)
951 +7
(+0.70%)
NPSP NPSP141122C00028000 NOV 14 28 Call 2.80 +0.80
(+40.00%)
2,309 +2,282
(+8451.90%)
1,818 +16
(+0.90%)
NSR NSR141122C00027000 NOV 14 27 Call 0.90 -0.40
(-30.80%)
509 +503
(+8383.30%)
76 +6
(+8.60%)
IYR IYR141122C00071000 NOV 14 71 Call 2.16 +0.50
(+30.10%)
4,060 +4,012
(+8358.30%)
15,724 -28
(-0.20%)
PNRA PNRA150117P00150000 JAN 15 150 Put 2.40 -0.60
(-20.00%)
505 +499
(+8316.70%)
410 0
0.00%
SUNE SUNE160115P00017000 JAN 16 17 Put 4.05 -0.55
(-12.00%)
3,350 +3,310
(+8275.00%)
2,434 -25
(-1.00%)
PBI PBI141220C00026000 DEC 14 26 Call 0.55 -0.05
(-8.30%)
2,483 +2,453
(+8176.70%)
2,778 0
0.00%
INFY INFY141122P00065000 NOV 14 65 Put 3.90 -0.40
(-9.30%)
2,600 +2,568
(+8025.00%)
9,249 0
0.00%
GNC GNC141220C00037500 DEC 14 37.5 Call 3.50 +0.80
(+29.60%)
1,051 +1,038
(+7984.60%)
4,295 +2
0.00%
AR AR141122C00060000 NOV 14 60 Call 0.20 -0.25
(-55.60%)
565 +558
(+7971.40%)
4,626 +2
0.00%
HOG HOG141122P00055000 NOV 14 55 Put 1.15 -0.11
(-8.70%)
2,978 +2,941
(+7948.60%)
7,270 +8
(+0.10%)
NLNK NLNK150117P00035000 JAN 15 35 Put 12.70 -3.10
(-19.60%)
800 +790
(+7900.00%)
94 0
0.00%
MLNX MLNX141122C00046000 NOV 14 46 Call 2.80 +0.55
(+24.40%)
477 +471
(+7850.00%)
280 +4
(+1.40%)
FXE FXE141220P00120000 DEC 14 120 Put 0.18 -0.06
(-25.00%)
1,103 +1,089
(+7778.60%)
1,732 +11
(+0.60%)
EMC EMC160115P00025000 JAN 16 25 Put 2.55 +0.05
(+2.00%)
1,863 +1,839
(+7662.50%)
3,363 +21
(+0.60%)
APL APL150117C00037000 JAN 15 37 Call 2.20 +0.15
(+7.30%)
2,080 +2,053
(+7603.70%)
3,606 +23
(+0.60%)
COH COH141122P00037000 NOV 14 37 Put 2.85 -0.55
(-16.20%)
1,502 +1,482
(+7410.00%)
4,855 -20
(-0.40%)
MSI MSI141122P00060000 NOV 14 60 Put 1.60 -0.31
(-16.20%)
2,189 +2,159
(+7196.70%)
379 +13
(+3.60%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)