Wed, Oct 22, 2014, 2:01 AM EDT - U.S. Markets open in 7 hrs 29 mins

Recent

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

Most Active Options

Last updated: Tue, Oct 21, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
NXPI NXPI141122C00072500 NOV 14 72.5 Call 1.10 +0.40
(+57.10%)
2,307 +2,269
(+5971.10%)
6,908 -10
(-0.10%)
MU MU150417C00034000 APR 15 34 Call 2.56 +0.51
(+24.90%)
1,503 +1,478
(+5912.00%)
1,831 +18
(+1.00%)
WFM WFM150117C00044000 JAN 15 44 Call 0.58 +0.07
(+13.70%)
1,002 +985
(+5794.10%)
18,397 +17
(+0.10%)
FB FB150117P00057500 JAN 15 57.5 Put 0.42 -0.16
(-27.60%)
352 +346
(+5766.70%)
13,594 -4
0.00%
TLT TLT141220C00117000 DEC 14 117 Call 4.35 -0.80
(-15.50%)
527 +518
(+5755.60%)
2,074 +7
(+0.30%)
AMTD AMTD150117P00029500 JAN 15 29.5 Put 1.00 -0.35
(-25.90%)
13,721 +13,484
(+5689.50%)
3,365 +62
(+1.90%)
CL CL141122P00062500 NOV 14 62.5 Put 0.45 -0.21
(-31.80%)
576 +566
(+5660.00%)
2,595 0
0.00%
PFE PFE141122P00027500 NOV 14 27.5 Put 0.33 -0.17
(-34.00%)
8,965 +8,809
(+5646.80%)
154 +154
0.00%
GDX GDX141122C00023500 NOV 14 23.5 Call 0.21 -0.04
(-16.00%)
862 +847
(+5646.70%)
14,659 +5
0.00%
GG GG150117C00023000 JAN 15 23 Call 1.63 -0.12
(-6.90%)
342 +336
(+5600.00%)
2,517 -6
(-0.20%)
RHI RHI141122C00050000 NOV 14 50 Call 1.70 +1.00
(+142.90%)
5,298 +5,205
(+5596.80%)
2,132 +61
(+2.90%)
DOW DOW141122C00048000 NOV 14 48 Call 2.16 +0.83
(+62.40%)
740 +727
(+5592.30%)
1,114 -2
(-0.20%)
CERN CERN141122C00060000 NOV 14 60 Call 1.90 +0.55
(+40.70%)
1,525 +1,498
(+5548.10%)
688 +19
(+2.80%)
DE DE141122P00075000 NOV 14 75 Put 0.26 -0.16
(-38.10%)
1,013 +995
(+5527.80%)
884 +1
(+0.10%)
PLD PLD150220C00040000 FEB 15 40 Call 1.75 +0.30
(+20.70%)
501 +492
(+5466.70%)
513 +9
(+1.80%)
OXY OXY150117C00092500 JAN 15 92.5 Call 3.05 +0.65
(+27.10%)
889 +873
(+5456.30%)
3,216 +16
(+0.50%)
TBT TBT160115C00115000 JAN 16 115 Call 0.36 -0.02
(-5.30%)
550 +540
(+5400.00%)
2,441 0
0.00%
WWAV WWAV150117P00035000 JAN 15 35 Put 2.00 -0.50
(-20.00%)
925 +908
(+5341.20%)
6,188 +7
(+0.10%)
MO MO160115C00050000 JAN 16 50 Call 1.75 +0.18
(+11.50%)
326 +320
(+5333.30%)
1,733 +6
(+0.30%)
QCOM QCOM141220P00067500 DEC 14 67.5 Put 0.65 -0.43
(-39.80%)
975 +957
(+5316.70%)
471 0
0.00%
TER TER150117C00018000 JAN 15 18 Call 1.05 +0.15
(+16.70%)
700 +687
(+5284.60%)
2,316 0
0.00%
GPRE GPRE141220C00030000 DEC 14 30 Call 4.00 +0.30
(+8.10%)
1,071 +1,051
(+5255.00%)
1,309 +3
(+0.20%)
ZION ZION141122C00027000 NOV 14 27 Call 0.85 +0.28
(+49.10%)
1,122 +1,101
(+5242.90%)
181 +1
(+0.60%)
OC OC141122C00032000 NOV 14 32 Call 0.70 +0.25
(+55.60%)
1,586 +1,556
(+5186.70%)
174 +38
(+27.90%)
VMW VMW141122P00075000 NOV 14 75 Put 0.60 -0.15
(-20.00%)
528 +518
(+5180.00%)
91 0
0.00%
RCL RCL141122P00060000 NOV 14 60 Put 1.88 -1.17
(-38.40%)
368 +361
(+5157.10%)
2,401 +1
0.00%
DGX DGX141122P00055000 NOV 14 55 Put 0.50 -0.05
(-9.10%)
463 +454
(+5044.40%)
961 +1
(+0.10%)
LRCX LRCX150117P00062500 JAN 15 62.5 Put 1.30 -0.30
(-18.80%)
818 +802
(+5012.50%)
3,000 +16
(+0.50%)
LINE LINE141122P00023000 NOV 14 23 Put 0.65 -0.35
(-35.00%)
2,595 +2,544
(+4988.20%)
3,288 +20
(+0.60%)
PRU PRU141122C00087500 NOV 14 87.5 Call 0.87 +0.42
(+93.30%)
1,016 +996
(+4980.00%)
143 +12
(+9.20%)
FANG FANG141220C00080000 DEC 14 80 Call 1.90 +0.25
(+15.20%)
1,012 +992
(+4960.00%)
189 -20
(-9.60%)
TMUS TMUS150220P00027000 FEB 15 27 Put 2.55 -0.06
(-2.30%)
2,006 +1,966
(+4915.00%)
2,069 +40
(+2.00%)
CCE CCE150117C00041000 JAN 15 41 Call 2.55 -0.35
(-12.10%)
501 +491
(+4910.00%)
31 +10
(+47.60%)
TEX TEX150117P00025000 JAN 15 25 Put 0.95 -0.30
(-24.00%)
1,000 +980
(+4900.00%)
337 +2
(+0.60%)
CELG CELG150117P00075000 JAN 15 75 Put 0.94 -0.36
(-27.70%)
3,043 +2,982
(+4888.50%)
6,589 -34
(-0.50%)
CMCSA CMCSA150117C00057500 JAN 15 57.5 Call 0.59 +0.12
(+25.50%)
1,096 +1,074
(+4881.80%)
86,317 0
0.00%
BX BX141122P00030000 NOV 14 30 Put 0.82 -0.75
(-47.80%)
1,138 +1,115
(+4847.80%)
666 +14
(+2.10%)
IVZ IVZ150117C00040000 JAN 15 40 Call 0.70 +0.20
(+40.00%)
1,382 +1,354
(+4835.70%)
1,264 +28
(+2.30%)
GPOR GPOR150117C00052500 JAN 15 52.5 Call 4.10 +0.60
(+17.10%)
1,066 +1,044
(+4745.50%)
23,420 0
0.00%
CVS CVS160115C00082500 JAN 16 82.5 Call 6.90 +0.60
(+9.50%)
533 +522
(+4745.50%)
209 +3
(+1.50%)
ANF ANF141122C00034000 NOV 14 34 Call 1.59 +0.05
(+3.20%)
425 +416
(+4622.20%)
350 +5
(+1.40%)
IBM IBM150417P00110000 APR 15 110 Put 0.35 -0.19
(-35.20%)
744 +728
(+4550.00%)
16 +16
0.00%
PTR PTR141220C00140000 DEC 14 140 Call 0.85 -0.35
(-29.20%)
833 +815
(+4527.80%)
99 0
0.00%
SNDK SNDK150117C00087500 JAN 15 87.5 Call 5.60 +1.90
(+51.40%)
271 +265
(+4416.70%)
769 +1
(+0.10%)
LNKD LNKD141122P00195000 NOV 14 195 Put 7.40 -2.85
(-27.80%)
449 +439
(+4390.00%)
1,157 0
0.00%
CNI CNI141122P00060000 NOV 14 60 Put 0.40 -0.20
(-33.30%)
359 +351
(+4387.50%)
289 0
0.00%
XLF XLF141122C00020000 NOV 14 20 Call 2.98 +0.41
(+16.00%)
528 +516
(+4300.00%)
844 -3
(-0.40%)
CME CME141122P00077500 NOV 14 77.5 Put 1.30 -0.50
(-27.80%)
395 +386
(+4288.90%)
912 +3
(+0.30%)
UPS UPS141122C00103000 NOV 14 103 Call 0.88 +0.44
(+100.00%)
740 +723
(+4252.90%)
17 +17
0.00%
NCR NCR141122C00021000 NOV 14 21 Call 4.10 +0.90
(+28.10%)
643 +628
(+4186.70%)
15 +15
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)