Fri, Oct 24, 2014, 8:25 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Oct 24, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
NYT NYT141122C00012000 NOV 14 12 Call 1.30 -0.35
(-21.20%)
1,000 +992
(+12400.00%)
1,004 -8
(-0.80%)
TV TV141122C00034000 NOV 14 34 Call 0.45 -0.80
(-64.00%)
2,474 +2,454
(+12270.00%)
2,494 +17
(+0.70%)
GDXJ GDXJ141122C00040000 NOV 14 40 Call 0.20 0.00
0.00%
1,844 +1,829
(+12193.30%)
1,158 -9
(-0.80%)
QCOM QCOM150117P00072500 JAN 15 72.5 Put 1.74 -0.29
(-14.30%)
832 +825
(+11785.70%)
20,169 0
0.00%
FB FB150619C00080000 JUN 15 80 Call 9.60 +0.35
(+3.80%)
3,834 +3,801
(+11518.20%)
59 +22
(+59.50%)
FXI FXI150821P00036500 AUG 15 36.5 Put 2.62 -0.03
(-1.10%)
7,633 +7,567
(+11465.20%)
90 +66
(+275.00%)
EFA EFA150117P00065000 JAN 15 65 Put 3.85 -0.20
(-4.90%)
3,562 +3,531
(+11390.30%)
26,954 0
0.00%
NI NI141122C00042000 NOV 14 42 Call 0.85 +0.05
(+6.20%)
2,017 +1,999
(+11105.60%)
10,999 +16
(+0.10%)
GPRO GPRO150117C00110000 JAN 15 110 Call 1.05 -0.40
(-27.60%)
2,604 +2,580
(+10750.00%)
580 -9
(-1.50%)
AMGN AMGN141122C00144000 NOV 14 144 Call 6.40 -0.15
(-2.30%)
3,536 +3,503
(+10615.20%)
4,101 -15
(-0.40%)
OIH OIH141122C00046000 NOV 14 46 Call 1.05 -0.20
(-16.00%)
10,015 +9,921
(+10554.30%)
2,194 +36
(+1.70%)
CBI CBI150117C00055000 JAN 15 55 Call 3.00 +0.75
(+33.30%)
5,102 +5,054
(+10529.20%)
1,051 +30
(+2.90%)
EXPR EXPR150417C00015000 APR 15 15 Call 1.90 -0.15
(-7.30%)
3,105 +3,075
(+10250.00%)
626 -30
(-4.60%)
NCR NCR141220P00024000 DEC 14 24 Put 0.70 -0.50
(-41.70%)
825 +817
(+10212.50%)
65 0
0.00%
FTK FTK141220P00020000 DEC 14 20 Put 0.55 0.00
0.00%
1,020 +1,010
(+10100.00%)
50 -10
(-16.70%)
BCS BCS141220P00014000 DEC 14 14 Put 0.45 -0.05
(-10.00%)
1,002 +992
(+9920.00%)
3,852 +10
(+0.30%)
QQQ QQQ150117C00084630 JAN 15 84.63 Call 14.46 +0.63
(+4.60%)
1,192 +1,180
(+9833.30%)
12,565 -12
(-0.10%)
PFE PFE150320C00030000 MAR 15 30 Call 0.63 +0.19
(+43.20%)
4,268 +4,225
(+9825.60%)
8,102 +912
(+12.70%)
WAG WAG141122C00060000 NOV 14 60 Call 3.25 +0.44
(+15.70%)
3,060 +3,029
(+9771.00%)
8,949 +77
(+0.90%)
ALNY ALNY141220C00075000 DEC 14 75 Call 22.10 +1.30
(+6.30%)
974 +964
(+9640.00%)
1,211 -5
(-0.40%)
HPQ HPQ150515C00034000 MAY 15 34 Call 3.10 -0.10
(-3.10%)
3,000 +2,969
(+9577.40%)
144 0
0.00%
JPM JPM150117P00050000 JAN 15 50 Put 0.49 -0.03
(-5.80%)
1,064 +1,053
(+9572.70%)
33,224 0
0.00%
STJ STJ141122C00060000 NOV 14 60 Call 1.65 +0.05
(+3.10%)
662 +655
(+9357.10%)
814 -4
(-0.50%)
AMZN AMZN150417C00305000 APR 15 305 Call 15.60 -15.30
(-49.50%)
751 +743
(+9287.50%)
73 -5
(-6.40%)
GME GME141122C00043500 NOV 14 43.5 Call 1.57 +0.42
(+36.50%)
5,615 +5,555
(+9258.30%)
145 +20
(+16.00%)
NU NU150417C00050000 APR 15 50 Call 1.25 -0.05
(-3.80%)
838 +829
(+9211.10%)
1,150 0
0.00%
DIS DIS141122P00086000 NOV 14 86 Put 1.13 -0.27
(-19.30%)
2,028 +2,006
(+9118.20%)
1,137 -1
(-0.10%)
JNPR JNPR150417C00023000 APR 15 23 Call 0.35 -0.42
(-54.50%)
1,824 +1,804
(+9020.00%)
2,615 +20
(+0.80%)
SODA SODA150117C00030000 JAN 15 30 Call 0.95 +0.60
(+171.40%)
905 +895
(+8950.00%)
2,766 +9
(+0.30%)
HA HA150117C00015000 JAN 15 15 Call 2.10 +0.35
(+20.00%)
903 +893
(+8930.00%)
2,275 0
0.00%
XLV XLV141220C00067000 DEC 14 67 Call 0.86 +0.29
(+50.90%)
1,235 +1,221
(+8721.40%)
250 +14
(+5.90%)
CSH CSH150320P00045000 MAR 15 45 Put 3.20 -0.90
(-22.00%)
5,320 +5,257
(+8344.40%)
96 +63
(+190.90%)
XRT XRT141220C00086000 DEC 14 86 Call 2.31 -0.12
(-4.90%)
1,263 +1,248
(+8320.00%)
179 +11
(+6.50%)
AMJ AMJ141220P00050000 DEC 14 50 Put 1.90 -0.10
(-5.00%)
920 +909
(+8263.60%)
4,124 +8
(+0.20%)
PBR PBR141122P00015500 NOV 14 15.5 Put 3.85 -0.30
(-7.20%)
499 +493
(+8216.70%)
214 0
0.00%
GT GT141122C00022000 NOV 14 22 Call 0.50 -0.05
(-9.10%)
1,474 +1,456
(+8088.90%)
1,221 +5
(+0.40%)
ALGN ALGN141122P00050000 NOV 14 50 Put 1.00 -2.30
(-69.70%)
1,295 +1,279
(+7993.80%)
1,224 +2
(+0.20%)
JWN JWN141122C00075000 NOV 14 75 Call 0.66 -0.11
(-14.30%)
1,037 +1,024
(+7876.90%)
1,483 +3
(+0.20%)
ATVI ATVI141122C00020000 NOV 14 20 Call 0.60 +0.07
(+13.20%)
1,349 +1,332
(+7835.30%)
2,716 0
0.00%
YHOO YHOO150417C00046000 APR 15 46 Call 3.10 +0.41
(+15.20%)
2,053 +2,027
(+7796.20%)
2,669 +10
(+0.40%)
AEGR AEGR141122C00032500 NOV 14 32.5 Call 1.75 -1.05
(-37.50%)
789 +779
(+7790.00%)
2,162 +10
(+0.50%)
LYB LYB141122C00090000 NOV 14 90 Call 4.50 -1.60
(-26.20%)
1,884 +1,860
(+7750.00%)
3,201 -1
0.00%
PG PG160115C00087500 JAN 16 87.5 Call 3.80 +0.84
(+28.40%)
2,012 +1,986
(+7638.50%)
4,041 +10
(+0.20%)
T T150619P00035000 JUN 15 35 Put 2.98 -0.17
(-5.40%)
6,000 +5,922
(+7592.30%)
78,366 -73
(-0.10%)
BA BA150220P00105000 FEB 15 105 Put 1.56 -0.08
(-4.90%)
1,430 +1,411
(+7426.30%)
2,903 0
0.00%
MSFT MSFT150417P00040000 APR 15 40 Put 0.82 -0.24
(-22.60%)
598 +590
(+7375.00%)
7,251 +7
(+0.10%)
CSCO CSCO150417C00022000 APR 15 22 Call 2.37 +0.15
(+6.80%)
1,249 +1,232
(+7247.10%)
1,147 -15
(-1.30%)
BABA BABA150117P00092500 JAN 15 92.5 Put 5.10 -0.30
(-5.60%)
435 +429
(+7150.00%)
165 0
0.00%
PTEN PTEN150117P00022000 JAN 15 22 Put 1.25 +0.30
(+31.60%)
723 +713
(+7130.00%)
66 +10
(+17.90%)
CMCSA CMCSA141122P00051500 NOV 14 51.5 Put 0.39 -0.24
(-38.10%)
789 +778
(+7072.70%)
134 +9
(+7.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)