Thu, Oct 23, 2014, 2:17 PM EDT - U.S. Markets close in 1 hr 43 mins

Recent

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

Most Active Options

Last updated: Wed, Oct 22, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
OXY OXY141122P00087500 NOV 14 87.5 Put 1.63 +0.44
(+37.00%)
497 +491
(+8183.30%)
10,994 0
0.00%
SLV SLV160115P00022000 JAN 16 22 Put 5.95 +0.30
(+5.30%)
900 +889
(+8081.80%)
4,160 0
0.00%
ORLY ORLY141122C00160000 NOV 14 160 Call 3.70 -0.80
(-17.80%)
1,385 +1,368
(+8047.10%)
493 -12
(-2.40%)
GDX GDX141220C00023000 DEC 14 23 Call 0.39 -0.11
(-22.00%)
10,658 +10,526
(+7974.20%)
14,635 -6
0.00%
FCX FCX141122P00031500 NOV 14 31.5 Put 1.24 +0.31
(+33.30%)
865 +854
(+7763.60%)
12 +11
(+1100.00%)
CREE CREE160115C00040000 JAN 16 40 Call 1.60 -2.20
(-57.90%)
465 +459
(+7650.00%)
382 +4
(+1.10%)
VMW VMW150117C00090000 JAN 15 90 Call 1.70 -3.30
(-66.00%)
926 +914
(+7616.70%)
831 +3
(+0.40%)
GLW GLW160115C00022000 JAN 16 22 Call 0.82 -0.01
(-1.20%)
10,003 +9,873
(+7594.60%)
34,534 +105
(+0.30%)
XHB XHB150117C00030000 JAN 15 30 Call 1.46 -0.13
(-8.20%)
1,000 +987
(+7592.30%)
3,753 +13
(+0.30%)
TPH TPH150117P00015000 JAN 15 15 Put 1.95 +0.10
(+5.40%)
2,152 +2,124
(+7585.70%)
1,555 -28
(-1.80%)
SLB SLB160115P00097500 JAN 16 97.5 Put 12.05 +0.80
(+7.10%)
1,525 +1,505
(+7525.00%)
861 +14
(+1.70%)
BPOP BPOP141122C00029000 NOV 14 29 Call 1.42 +0.37
(+35.20%)
1,520 +1,500
(+7500.00%)
1,524 +20
(+1.30%)
TXN TXN150417P00046000 APR 15 46 Put 2.86 +0.17
(+6.30%)
831 +820
(+7454.50%)
110 +4
(+3.80%)
AGN AGN150117C00200000 JAN 15 200 Call 5.90 -0.80
(-11.90%)
1,508 +1,488
(+7440.00%)
8,925 +2
0.00%
DRIV DRIV141220C00020000 DEC 14 20 Call 0.95 +0.05
(+5.60%)
1,502 +1,482
(+7410.00%)
3,566 0
0.00%
SNE SNE141122C00018000 NOV 14 18 Call 0.55 +0.15
(+37.50%)
6,514 +6,427
(+7387.40%)
1,241 +82
(+7.10%)
NAV NAV150117C00037000 JAN 15 37 Call 1.40 -0.15
(-9.70%)
746 +736
(+7360.00%)
459 +10
(+2.20%)
PBR PBR150417C00020000 APR 15 20 Call 0.65 +0.01
(+1.60%)
2,682 +2,646
(+7350.00%)
1,963 +5
(+0.30%)
NXPI NXPI141122C00077500 NOV 14 77.5 Call 0.35 -0.20
(-36.40%)
737 +727
(+7270.00%)
496 -10
(-2.00%)
SBUX SBUX160115P00070000 JAN 16 70 Put 5.65 -0.15
(-2.60%)
1,001 +987
(+7050.00%)
3,927 +13
(+0.30%)
TLT TLT150117P00116000 JAN 15 116 Put 1.53 0.00
0.00%
497 +490
(+7000.00%)
2,025 +2
(+0.10%)
CRM CRM150117P00050000 JAN 15 50 Put 1.56 +0.16
(+11.40%)
1,134 +1,118
(+6987.50%)
10,434 -5
0.00%
LOCK LOCK141122C00012500 NOV 14 12.5 Call 3.30 0.00
0.00%
417 +411
(+6850.00%)
2,962 -4
(-0.10%)
UNH UNH141220C00092500 DEC 14 92.5 Call 1.43 -0.44
(-23.50%)
611 +602
(+6688.90%)
584 +9
(+1.60%)
FTK FTK150117C00021000 JAN 15 21 Call 2.60 +0.05
(+2.00%)
3,482 +3,430
(+6596.20%)
52 +52
0.00%
MDT MDT141220P00065000 DEC 14 65 Put 2.20 -0.04
(-1.80%)
734 +723
(+6572.70%)
95 +11
(+13.10%)
FOXA FOXA150117C00035000 JAN 15 35 Call 0.75 -0.25
(-25.00%)
1,861 +1,833
(+6546.40%)
1,932 +7
(+0.40%)
AMGN AMGN141122C00152500 NOV 14 152.5 Call 1.28 -0.07
(-5.20%)
2,109 +2,077
(+6490.60%)
32 +32
0.00%
WWE WWE141122P00012000 NOV 14 12 Put 0.60 +0.30
(+100.00%)
6,161 +6,066
(+6385.30%)
279 +68
(+32.20%)
CRI CRI141122P00075000 NOV 14 75 Put 2.80 +1.00
(+55.60%)
2,123 +2,090
(+6333.30%)
41 +13
(+46.40%)
WU WU141122P00016000 NOV 14 16 Put 0.55 +0.15
(+37.50%)
5,595 +5,508
(+6331.00%)
3,187 +68
(+2.20%)
SCSS SCSS141122C00022000 NOV 14 22 Call 1.30 -0.05
(-3.70%)
642 +632
(+6320.00%)
485 0
0.00%
OTEX OTEX141122C00060000 NOV 14 60 Call 0.80 -0.45
(-36.00%)
895 +881
(+6292.90%)
437 +10
(+2.30%)
BBBY BBBY141220C00067500 DEC 14 67.5 Call 1.15 -0.11
(-8.70%)
570 +561
(+6233.30%)
19 +4
(+26.70%)
TIBX TIBX150117P00022000 JAN 15 22 Put 0.55 +0.05
(+10.00%)
690 +679
(+6172.70%)
1,003 +5
(+0.50%)
APO APO141122P00022500 NOV 14 22.5 Put 0.95 +0.05
(+5.60%)
1,903 +1,872
(+6038.70%)
1,928 -5
(-0.30%)
APC APC141122P00092500 NOV 14 92.5 Put 5.75 +0.25
(+4.50%)
366 +360
(+6000.00%)
1,094 -6
(-0.50%)
ABX ABX160115C00017000 JAN 16 17 Call 0.94 -0.11
(-10.50%)
725 +713
(+5941.70%)
19,504 0
0.00%
CAT CAT160115P00090000 JAN 16 90 Put 9.10 +0.65
(+7.70%)
945 +929
(+5806.30%)
3,440 -11
(-0.30%)
BA BA150220P00120000 FEB 15 120 Put 6.20 +2.40
(+63.20%)
2,894 +2,845
(+5806.10%)
1,056 +3
(+0.30%)
JNJ JNJ141122C00104000 NOV 14 104 Call 0.45 +0.20
(+80.00%)
1,111 +1,092
(+5747.40%)
25 +19
(+316.70%)
TMO TMO160115C00140000 JAN 16 140 Call 3.70 -1.70
(-31.50%)
518 +509
(+5655.60%)
2,825 +1
0.00%
AA AA141122C00015500 NOV 14 15.5 Call 0.98 -0.22
(-18.30%)
1,841 +1,809
(+5653.10%)
2,763 +18
(+0.70%)
DLR DLR150117C00070000 JAN 15 70 Call 0.80 -0.05
(-5.90%)
2,832 +2,782
(+5564.00%)
2,139 +11
(+0.50%)
TMUS TMUS141122C00029000 NOV 14 29 Call 0.60 -0.10
(-14.30%)
2,200 +2,161
(+5541.00%)
2,830 +7
(+0.20%)
AFSI AFSI141220C00045000 DEC 14 45 Call 8.40 -0.20
(-2.30%)
931 +914
(+5376.50%)
2,633 -8
(-0.30%)
REGN REGN141122C00385000 NOV 14 385 Call 16.20 +2.30
(+16.50%)
327 +321
(+5350.00%)
77 +1
(+1.30%)
EIX EIX141122C00062500 NOV 14 62.5 Call 0.55 +0.15
(+37.50%)
3,131 +3,071
(+5118.30%)
93 +59
(+173.50%)
SCTY SCTY141122P00060000 NOV 14 60 Put 8.45 +0.60
(+7.60%)
520 +510
(+5100.00%)
980 -10
(-1.00%)
TRW TRW150117P00100000 JAN 15 100 Put 2.30 +0.40
(+21.10%)
515 +505
(+5050.00%)
1,296 -10
(-0.80%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)