Fri, Oct 24, 2014, 8:28 AM EDT - U.S. Markets open in 1 hr 2 mins

Recent

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

Most Active Options

Last updated: Thu, Oct 23, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
GME GME150117C00047000 JAN 15 47 Call 1.13 +0.01
(+0.90%)
700 +689
(+6263.60%)
560 +4
(+0.70%)
ILMN ILMN141122P00180000 NOV 14 180 Put 5.30 -0.50
(-8.60%)
504 +496
(+6200.00%)
12 +7
(+140.00%)
VOD VOD141122C00033000 NOV 14 33 Call 0.30 -0.02
(-6.30%)
736 +724
(+6033.30%)
1,216 +11
(+0.90%)
DF DF150117C00015000 JAN 15 15 Call 0.90 +0.10
(+12.50%)
1,094 +1,076
(+5977.80%)
2,901 +6
(+0.20%)
QID QID150117C00045000 JAN 15 45 Call 2.99 -0.76
(-20.30%)
363 +357
(+5950.00%)
1,436 +2
(+0.10%)
M M141220P00057500 DEC 14 57.5 Put 2.31 -0.39
(-14.40%)
663 +652
(+5927.30%)
66 -5
(-7.00%)
UPS UPS141122C00104000 NOV 14 104 Call 0.59 +0.18
(+43.90%)
352 +346
(+5766.70%)
1,200 +6
(+0.50%)
CSCO CSCO141220P00023000 DEC 14 23 Put 0.60 -0.12
(-16.70%)
9,410 +9,248
(+5708.60%)
4,952 +68
(+1.40%)
TLT TLT141220P00116000 DEC 14 116 Put 1.19 +0.19
(+19.00%)
7,022 +6,901
(+5703.30%)
2,164 -5
(-0.20%)
SLXP SLXP141122C00150000 NOV 14 150 Call 4.60 -1.60
(-25.80%)
751 +738
(+5676.90%)
3,012 +3
(+0.10%)
GDX GDX141220C00023500 DEC 14 23.5 Call 0.33 -0.01
(-2.90%)
5,006 +4,919
(+5654.00%)
3,300 -19
(-0.60%)
AAPL AAPL170120P00110000 JAN 17 110 Put 22.35 -1.10
(-4.70%)
2,297 +2,257
(+5642.50%)
972 +40
(+4.30%)
GS GS160115P00165000 JAN 16 165 Put 11.75 -1.35
(-10.30%)
514 +505
(+5611.10%)
745 0
0.00%
DE DE150117C00095000 JAN 15 95 Call 0.33 +0.10
(+43.50%)
505 +496
(+5511.10%)
5,498 -4
(-0.10%)
FOXA FOXA150117C00032000 JAN 15 32 Call 2.60 +0.45
(+20.90%)
596 +585
(+5318.20%)
1,263 0
0.00%
CBI CBI141122P00050000 NOV 14 50 Put 2.20 -1.00
(-31.30%)
838 +822
(+5137.50%)
665 +15
(+2.30%)
KBH KBH150117C00018000 JAN 15 18 Call 0.46 +0.03
(+7.00%)
1,041 +1,021
(+5105.00%)
1,975 +10
(+0.50%)
FLS FLS141122C00070000 NOV 14 70 Call 0.90 +0.25
(+38.50%)
624 +612
(+5100.00%)
307 +10
(+3.40%)
HON HON141220C00095000 DEC 14 95 Call 1.76 +0.79
(+81.40%)
1,187 +1,164
(+5060.90%)
2,883 +7
(+0.20%)
NEM NEM150117C00023000 JAN 15 23 Call 0.87 -0.31
(-26.30%)
516 +506
(+5060.00%)
7,778 -3
0.00%
XLF XLF150117P00021000 JAN 15 21 Put 0.26 -0.06
(-18.80%)
1,027 +1,007
(+5035.00%)
219,405 +10
0.00%
DATA DATA150117C00080000 JAN 15 80 Call 5.70 +0.80
(+16.30%)
563 +552
(+5018.20%)
1,247 +10
(+0.80%)
DG DG141122C00065000 NOV 14 65 Call 1.20 +0.20
(+20.00%)
307 +301
(+5016.70%)
26,701 +6
0.00%
GPRO GPRO160115P00050000 JAN 16 50 Put 7.80 -1.20
(-13.30%)
662 +649
(+4992.30%)
754 +13
(+1.80%)
C C150117P00040000 JAN 15 40 Put 0.24 -0.02
(-7.70%)
505 +495
(+4950.00%)
60,952 +10
0.00%
KO KO160115P00037000 JAN 16 37 Put 1.97 -0.10
(-4.80%)
1,308 +1,282
(+4930.80%)
14,263 +7
0.00%
SDRL SDRL150417P00028000 APR 15 28 Put 6.50 -0.50
(-7.10%)
550 +539
(+4900.00%)
1,061 0
0.00%
GD GD150220P00130000 FEB 15 130 Put 6.00 -2.10
(-25.90%)
400 +392
(+4900.00%)
41 +7
(+20.60%)
CTRP CTRP150117C00052500 JAN 15 52.5 Call 7.80 +0.10
(+1.30%)
500 +490
(+4900.00%)
3,935 -10
(-0.30%)
LYB LYB141220C00095000 DEC 14 95 Call 4.10 +0.30
(+7.90%)
448 +439
(+4877.80%)
367 +7
(+1.90%)
AMZN AMZN141122C00370000 NOV 14 370 Call 1.18 -0.08
(-6.30%)
539 +528
(+4800.00%)
873 +1
(+0.10%)
RGR RGR141122P00045000 NOV 14 45 Put 1.25 +0.20
(+19.00%)
1,107 +1,084
(+4713.00%)
1,996 -1
(-0.10%)
RTN RTN150117C00097500 JAN 15 97.5 Call 4.45 +0.45
(+11.30%)
425 +416
(+4622.20%)
931 -5
(-0.50%)
NTGR NTGR141122P00031000 NOV 14 31 Put 1.10 -0.20
(-15.40%)
424 +415
(+4611.10%)
30 +9
(+42.90%)
ETN ETN141220C00067500 DEC 14 67.5 Call 0.60 +0.10
(+20.00%)
282 +276
(+4600.00%)
75 +6
(+8.70%)
DHI DHI160115C00020000 JAN 16 20 Call 5.15 +0.40
(+8.40%)
513 +502
(+4563.60%)
5,497 -4
(-0.10%)
BAX BAX141122P00067500 NOV 14 67.5 Put 0.64 -0.26
(-28.90%)
605 +592
(+4553.80%)
2,687 -13
(-0.50%)
VNO VNO141220C00105000 DEC 14 105 Call 3.90 +0.20
(+5.40%)
511 +500
(+4545.50%)
386 0
0.00%
CSX CSX150117C00037000 JAN 15 37 Call 0.64 +0.20
(+45.50%)
278 +272
(+4533.30%)
348 -5
(-1.40%)
DAN DAN141122C00019000 NOV 14 19 Call 2.00 +1.60
(+400.00%)
1,518 +1,485
(+4500.00%)
570 +31
(+5.80%)
INTC INTC150417C00033000 APR 15 33 Call 1.92 +0.16
(+9.10%)
596 +583
(+4484.60%)
2,514 -9
(-0.40%)
FEYE FEYE150117C00033000 JAN 15 33 Call 2.60 +0.60
(+30.00%)
320 +313
(+4471.40%)
876 -1
(-0.10%)
AMAT AMAT150417C00022000 APR 15 22 Call 1.58 +0.20
(+14.50%)
592 +579
(+4453.80%)
4,420 +13
(+0.30%)
UNP UNP141122C00114000 NOV 14 114 Call 1.54 +1.09
(+242.20%)
446 +436
(+4360.00%)
180 +10
(+5.90%)
CHK CHK160115P00020000 JAN 16 20 Put 2.51 -0.08
(-3.10%)
1,204 +1,177
(+4359.30%)
8,730 -6
(-0.10%)
FXI FXI141122P00041000 NOV 14 41 Put 2.76 -0.19
(-6.40%)
356 +348
(+4350.00%)
10,640 0
0.00%
NXPI NXPI141220C00060000 DEC 14 60 Call 6.80 -0.30
(-4.20%)
753 +736
(+4329.40%)
33 +11
(+50.00%)
GDXJ GDXJ141122C00030000 NOV 14 30 Call 2.75 +0.15
(+5.80%)
657 +642
(+4280.00%)
294 -7
(-2.30%)
CAB CAB141122C00055000 NOV 14 55 Call 0.30 -4.30
(-93.50%)
434 +424
(+4240.00%)
69 +10
(+16.90%)
XRT XRT141220P00086000 DEC 14 86 Put 2.69 -0.96
(-26.30%)
434 +424
(+4240.00%)
157 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)