Sat, Nov 1, 2014, 7:18 AM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Oct 31, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
GMED GMED141122C00020000 NOV 14 20 Call 2.55 +1.00
(+64.50%)
864 +855
(+9500.00%)
947 +9
(+1.00%)
VLO VLO150117C00050000 JAN 15 50 Call 2.61 +0.54
(+26.10%)
1,535 +1,519
(+9493.80%)
13,852 +5
0.00%
RCAP RCAP150117P00017500 JAN 15 17.5 Put 2.80 +0.15
(+5.70%)
3,415 +3,379
(+9386.10%)
358 +2
(+0.60%)
TWTR TWTR150320C00046000 MAR 15 46 Call 3.10 -0.20
(-6.10%)
3,051 +3,018
(+9145.50%)
544 +6
(+1.10%)
WFC WFC141220C00050000 DEC 14 50 Call 3.20 +0.54
(+20.30%)
2,674 +2,645
(+9120.70%)
6,174 -12
(-0.20%)
UUP UUP141220C00022000 DEC 14 22 Call 1.13 +0.20
(+21.50%)
2,117 +2,094
(+9104.30%)
41,009 +48
(+0.10%)
ACAS ACAS160115P00012000 JAN 16 12 Put 0.80 -0.13
(-14.00%)
551 +545
(+9083.30%)
650 +6
(+0.90%)
GMCR GMCR150117C00155000 JAN 15 155 Call 10.35 +0.85
(+8.90%)
548 +542
(+9033.30%)
399 +10
(+2.60%)
GLD GLD150320C00113000 MAR 15 113 Call 4.70 -1.05
(-18.30%)
639 +632
(+9028.60%)
30 +4
(+15.40%)
MLNX MLNX141122P00043000 NOV 14 43 Put 0.90 -0.70
(-43.80%)
545 +539
(+8983.30%)
1,065 0
0.00%
BBT BBT141122C00037000 NOV 14 37 Call 1.08 +0.39
(+56.50%)
1,981 +1,959
(+8904.50%)
2,470 -21
(-0.80%)
AXP AXP141220P00085000 DEC 14 85 Put 0.77 -0.23
(-23.00%)
1,858 +1,837
(+8747.60%)
391 +21
(+5.70%)
TAP TAP141122P00067500 NOV 14 67.5 Put 0.60 -0.20
(-25.00%)
530 +524
(+8733.30%)
675 0
0.00%
SU SU141220P00035000 DEC 14 35 Put 1.23 -0.37
(-23.10%)
698 +690
(+8625.00%)
579 -3
(-0.50%)
SEE SEE141122C00035000 NOV 14 35 Call 1.75 +0.70
(+66.70%)
523 +517
(+8616.70%)
2,220 +2
(+0.10%)
INVN INVN150117C00014000 JAN 15 14 Call 3.10 +0.35
(+12.70%)
516 +510
(+8500.00%)
610 +4
(+0.70%)
ATVI ATVI141122C00019000 NOV 14 19 Call 1.49 +0.28
(+23.10%)
4,002 +3,955
(+8414.90%)
1,558 -5
(-0.30%)
MBLY MBLY141122P00045000 NOV 14 45 Put 1.10 -0.35
(-24.10%)
681 +673
(+8412.50%)
543 -1
(-0.20%)
PNK PNK141220P00021000 DEC 14 21 Put 0.95 0.00
0.00%
2,027 +2,003
(+8345.80%)
3,507 0
0.00%
DE DE150320C00090000 MAR 15 90 Call 1.92 +0.03
(+1.60%)
506 +500
(+8333.30%)
1,477 +6
(+0.40%)
STI STI141122P00039000 NOV 14 39 Put 0.58 -0.44
(-43.10%)
500 +494
(+8233.30%)
374 -3
(-0.80%)
FANG FANG141122P00067500 NOV 14 67.5 Put 3.20 -0.40
(-11.10%)
578 +571
(+8157.10%)
198 +1
(+0.50%)
UPS UPS141122C00104000 NOV 14 104 Call 1.78 +0.85
(+91.40%)
1,728 +1,707
(+8128.60%)
1,387 -15
(-1.10%)
LPX LPX141122C00014000 NOV 14 14 Call 1.00 +0.25
(+33.30%)
1,624 +1,604
(+8020.00%)
1,914 -20
(-1.00%)
F F150619P00015000 JUN 15 15 Put 1.76 -0.09
(-4.90%)
4,016 +3,966
(+7932.00%)
9,769 +50
(+0.50%)
NBIX NBIX150117P00010000 JAN 15 10 Put 0.60 -0.10
(-14.30%)
4,000 +3,950
(+7900.00%)
9,414 +50
(+0.50%)
HPQ HPQ150117C00040000 JAN 15 40 Call 0.32 +0.05
(+18.50%)
464 +458
(+7633.30%)
8,614 +2
0.00%
OCN OCN150117C00025000 JAN 15 25 Call 2.15 0.00
0.00%
1,521 +1,501
(+7505.00%)
997 0
0.00%
MU MU141122P00033500 NOV 14 33.5 Put 1.34 -0.91
(-40.40%)
448 +442
(+7366.70%)
382 +2
(+0.50%)
GILD GILD160115C00160000 JAN 16 160 Call 5.90 +0.05
(+0.90%)
593 +585
(+7312.50%)
2,180 -8
(-0.40%)
TM TM150117P00105000 JAN 15 105 Put 0.38 -0.42
(-52.50%)
440 +434
(+7233.30%)
1,243 0
0.00%
EXPE EXPE141122P00072500 NOV 14 72.5 Put 0.25 -1.15
(-82.10%)
2,680 +2,643
(+7143.20%)
4,377 +2
0.00%
GM GM150117P00028000 JAN 15 28 Put 0.44 -0.11
(-20.00%)
1,508 +1,487
(+7081.00%)
8,726 +19
(+0.20%)
LVLT LVLT141122C00049000 NOV 14 49 Call 1.10 +0.30
(+37.50%)
572 +564
(+7050.00%)
42 +8
(+23.50%)
MMM MMM150117C00160000 JAN 15 160 Call 1.44 +0.41
(+39.80%)
570 +562
(+7025.00%)
1,158 +22
(+1.90%)
FNV FNV150417C00055000 APR 15 55 Call 1.90 -0.55
(-22.40%)
4,681 +4,615
(+6992.40%)
206 -15
(-6.80%)
CIEN CIEN150117P00015000 JAN 15 15 Put 0.68 -0.06
(-8.10%)
1,560 +1,538
(+6990.90%)
3,222 +6
(+0.20%)
YUM YUM141122P00069000 NOV 14 69 Put 0.43 -0.27
(-38.60%)
983 +969
(+6921.40%)
91 +9
(+11.00%)
BMY BMY150117P00048000 JAN 15 48 Put 0.56 +0.08
(+16.70%)
1,474 +1,453
(+6919.00%)
23,414 -33
(-0.10%)
SQQQ SQQQ141122C00033000 NOV 14 33 Call 1.30 -0.90
(-40.90%)
764 +753
(+6845.50%)
36 +11
(+44.00%)
GPRO GPRO150117P00075000 JAN 15 75 Put 13.20 -5.60
(-29.80%)
1,997 +1,968
(+6786.20%)
2,645 -14
(-0.50%)
IMPV IMPV141122C00045000 NOV 14 45 Call 0.90 +0.50
(+125.00%)
755 +744
(+6763.60%)
39 +11
(+39.30%)
FB FB151016C00070000 OCT 15 70 Call 12.80 +0.45
(+3.60%)
1,166 +1,149
(+6758.80%)
195 +10
(+5.40%)
ABBV ABBV150220C00060000 FEB 15 60 Call 5.30 +1.50
(+39.50%)
2,654 +2,615
(+6705.10%)
6,160 +3
0.00%
RIO RIO150117C00047500 JAN 15 47.5 Call 2.85 +0.35
(+14.00%)
2,033 +2,003
(+6676.70%)
805 +10
(+1.30%)
TOL TOL150117C00034000 JAN 15 34 Call 0.80 -0.10
(-11.10%)
6,962 +6,859
(+6659.20%)
25,992 -47
(-0.20%)
LUV LUV160115C00045000 JAN 16 45 Call 1.90 +0.05
(+2.70%)
528 +520
(+6500.00%)
811 0
0.00%
SPG SPG141122C00175000 NOV 14 175 Call 4.85 +1.80
(+59.00%)
396 +390
(+6500.00%)
1,654 +3
(+0.20%)
BAC BAC150220P00016000 FEB 15 16 Put 0.42 -0.05
(-10.60%)
784 +772
(+6433.30%)
13,267 -151
(-1.10%)
MET MET141220C00057500 DEC 14 57.5 Call 0.40 +0.14
(+53.80%)
391 +385
(+6416.70%)
14,964 +5
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)