Tue, Oct 21, 2014, 1:00 PM EDT - U.S. Markets close in 3 hrs.

Recent

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

Most Active Options

Last updated: Mon, Oct 20, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
ADT ADT141122C00034000 NOV 14 34 Call 0.80 -0.05
(-5.90%)
2,333 +2,263
(+3232.90%)
127 +67
(+111.70%)
T T160115C00040000 JAN 16 40 Call 0.41 -0.04
(-8.90%)
430 +417
(+3207.70%)
21,056 0
0.00%
GOLD GOLD141220C00072500 DEC 14 72.5 Call 2.35 +0.30
(+14.60%)
260 +252
(+3150.00%)
300 -3
(-1.00%)
GGAL GGAL150117C00015000 JAN 15 15 Call 0.85 +0.15
(+21.40%)
325 +315
(+3150.00%)
1,088 +10
(+0.90%)
NEM NEM141220C00023000 DEC 14 23 Call 1.17 +0.13
(+12.50%)
673 +652
(+3104.80%)
1,990 0
0.00%
PSX PSX150117P00072500 JAN 15 72.5 Put 4.70 -0.50
(-9.60%)
224 +217
(+3100.00%)
1,215 -2
(-0.20%)
SAP SAP141220P00062500 DEC 14 62.5 Put 1.50 +0.55
(+57.90%)
256 +248
(+3100.00%)
193 0
0.00%
MEMP MEMP150417C00022500 APR 15 22.5 Call 1.05 +0.05
(+5.00%)
352 +341
(+3100.00%)
392 +5
(+1.30%)
TSN TSN141122C00040000 NOV 14 40 Call 1.00 +0.10
(+11.10%)
415 +402
(+3092.30%)
672 +38
(+6.00%)
DB DB141122C00033000 NOV 14 33 Call 0.45 0.00
0.00%
255 +247
(+3087.50%)
1,622 +5
(+0.30%)
BMY BMY141122P00049000 NOV 14 49 Put 1.09 -0.17
(-13.50%)
223 +216
(+3085.70%)
4,879 +6
(+0.10%)
GG GG150417P00021000 APR 15 21 Put 1.27 -0.13
(-9.30%)
2,500 +2,421
(+3064.60%)
682 +31
(+4.80%)
BX BX160115P00030000 JAN 16 30 Put 5.05 -0.40
(-7.30%)
791 +766
(+3064.00%)
11,988 +18
(+0.20%)
HES HES141122C00077500 NOV 14 77.5 Call 5.05 +0.05
(+1.00%)
502 +486
(+3037.50%)
4,034 +11
(+0.30%)
KMB KMB150117P00100000 JAN 15 100 Put 1.45 -0.55
(-27.50%)
282 +273
(+3033.30%)
3,249 +7
(+0.20%)
DVY DVY141122C00075000 NOV 14 75 Call 0.55 +0.15
(+37.50%)
313 +303
(+3030.00%)
84 +10
(+13.50%)
SFM SFM141122P00030000 NOV 14 30 Put 2.00 -0.35
(-14.90%)
2,029 +1,964
(+3021.50%)
308 +47
(+18.00%)
MET MET150117C00050000 JAN 15 50 Call 1.88 -0.06
(-3.10%)
5,547 +5,367
(+2981.70%)
22,048 -29
(-0.10%)
QEP QEP150320C00021000 MAR 15 21 Call 4.90 +0.80
(+19.50%)
307 +297
(+2970.00%)
310 +10
(+3.30%)
MMYT MMYT141122C00025000 NOV 14 25 Call 2.00 -0.25
(-11.10%)
244 +236
(+2950.00%)
2,869 +1
0.00%
RIG RIG150117C00034000 JAN 15 34 Call 0.74 -0.06
(-7.50%)
2,557 +2,473
(+2944.00%)
12,083 +48
(+0.40%)
EBAY EBAY141220C00055000 DEC 14 55 Call 0.41 +0.06
(+17.10%)
4,361 +4,217
(+2928.50%)
5,838 +94
(+1.60%)
CAT CAT150515P00090000 MAY 15 90 Put 5.75 +0.65
(+12.70%)
752 +727
(+2908.00%)
253 +15
(+6.30%)
CQP CQP141122C00033000 NOV 14 33 Call 0.80 -0.15
(-15.80%)
481 +465
(+2906.30%)
189 +16
(+9.20%)
WUBA WUBA141122P00030000 NOV 14 30 Put 0.45 -0.25
(-35.70%)
300 +290
(+2900.00%)
510 +5
(+1.00%)
BBEP BBEP150117C00015000 JAN 15 15 Call 2.35 +0.65
(+38.20%)
360 +348
(+2900.00%)
552 -10
(-1.80%)
USB USB150117C00045000 JAN 15 45 Call 0.16 -0.07
(-30.40%)
180 +174
(+2900.00%)
16,720 -5
0.00%
AGU AGU141122P00080000 NOV 14 80 Put 1.05 -0.45
(-30.00%)
564 +545
(+2868.40%)
66 +15
(+29.40%)
VOD VOD150117C00031000 JAN 15 31 Call 1.18 0.00
0.00%
707 +683
(+2845.80%)
237 +23
(+10.70%)
DISH DISH141122C00065000 NOV 14 65 Call 1.50 -0.40
(-21.10%)
205 +198
(+2828.60%)
2,440 +5
(+0.20%)
SEAS SEAS141122P00016000 NOV 14 16 Put 0.40 0.00
0.00%
204 +197
(+2814.30%)
277 +7
(+2.60%)
LUV LUV160115C00040000 JAN 16 40 Call 2.75 +0.30
(+12.20%)
290 +280
(+2800.00%)
1,153 +10
(+0.90%)
CPB CPB141122C00043000 NOV 14 43 Call 0.95 +0.15
(+18.70%)
377 +364
(+2800.00%)
933 0
0.00%
AMZN AMZN141122P00260000 NOV 14 260 Put 2.60 -0.65
(-20.00%)
696 +672
(+2800.00%)
1,960 +8
(+0.40%)
NCR NCR141122C00030000 NOV 14 30 Call 0.15 -1.55
(-91.20%)
173 +167
(+2783.30%)
227 +6
(+2.70%)
WYNN WYNN150117C00207000 JAN 15 207 Call 2.42 -0.49
(-16.80%)
374 +361
(+2776.90%)
875 -1
(-0.10%)
EMES EMES141220C00110000 DEC 14 110 Call 7.80 +2.00
(+34.50%)
402 +388
(+2771.40%)
1,744 -5
(-0.30%)
RCII RCII141220P00030000 DEC 14 30 Put 1.25 +0.10
(+8.70%)
287 +277
(+2770.00%)
188 +10
(+5.60%)
SAFM SAFM141122P00079500 NOV 14 79.5 Put 4.40 -1.40
(-24.10%)
1,053 +1,016
(+2745.90%)
5,052 0
0.00%
SYNA SYNA141122C00080000 NOV 14 80 Call 2.85 +0.80
(+39.00%)
368 +355
(+2730.80%)
361 +13
(+3.70%)
NVDA NVDA141122C00018000 NOV 14 18 Call 0.59 +0.01
(+1.70%)
226 +218
(+2725.00%)
2,829 +8
(+0.30%)
DHR DHR150117P00075000 JAN 15 75 Put 3.50 -0.30
(-7.90%)
167 +161
(+2683.30%)
3,832 -4
(-0.10%)
MS MS150117P00032000 JAN 15 32 Put 1.19 -0.12
(-9.20%)
1,073 +1,034
(+2651.30%)
6,136 +31
(+0.50%)
TSLA TSLA141220P00175000 DEC 14 175 Put 2.80 -0.60
(-17.60%)
165 +159
(+2650.00%)
691 +2
(+0.30%)
AMTD AMTD141122P00029000 NOV 14 29 Put 0.70 0.00
0.00%
247 +238
(+2644.40%)
1,639 0
0.00%
SU SU141122C00037000 NOV 14 37 Call 0.25 -0.04
(-13.80%)
356 +343
(+2638.50%)
3,639 +13
(+0.40%)
TWX TWX150417C00072500 APR 15 72.5 Call 8.65 +0.45
(+5.50%)
300 +289
(+2627.30%)
157 -6
(-3.70%)
FDX FDX150117P00120000 JAN 15 120 Put 0.59 -0.19
(-24.40%)
270 +260
(+2600.00%)
2,348 -4
(-0.20%)
KBH KBH150117C00018000 JAN 15 18 Call 0.46 +0.03
(+7.00%)
566 +545
(+2595.20%)
1,435 +3
(+0.20%)
WDC WDC141122P00085000 NOV 14 85 Put 2.38 -0.50
(-17.40%)
1,264 +1,217
(+2589.40%)
404 +35
(+9.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)