Wed, Oct 22, 2014, 8:50 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Wed, Oct 22, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
WFC WFC150117C00050000 JAN 15 50 Call 1.71 -0.01
(-0.60%)
451 -6,079
(-93.10%)
31,632 -2,178
(-6.40%)
SLW SLW150117C00025000 JAN 15 25 Call 0.24 -0.06
(-19.00%)
296 -187
(-38.70%)
31,418 +185
(+0.60%)
SC SC150117C00020000 JAN 15 20 Call 0.30 0.00
0.00%
226 +189
(+510.80%)
31,311 +25
(+0.10%)
QEP QEP141220C00027000 DEC 14 27 Call 0.43 -0.20
(-32.00%)
23 -64
(-73.60%)
31,080 +38
(+0.10%)
TIBX TIBX141122C00024000 NOV 14 24 Call 0.03 -0.05
(-66.70%)
338 +243
(+255.80%)
30,542 -29
(-0.10%)
LAMR LAMR150117C00052500 JAN 15 52.5 Call 0.68 -0.13
(-15.60%)
79 -375
(-82.60%)
30,334 +8
0.00%
GILD GILD150117C00105000 JAN 15 105 Call 7.98 -0.30
(-3.60%)
691 +35
(+5.30%)
30,102 +28
(+0.10%)
GGP GGP150117P00021000 JAN 15 21 Put 0.37 0.00
0.00%
664 -2,847
(-81.10%)
29,870 +2,890
(+10.70%)
MCD MCD150117C00092500 JAN 15 92.5 Call 1.69 -0.12
(-6.60%)
285 -4,355
(-93.90%)
29,703 +4,177
(+16.40%)
WFM WFM150117C00054000 JAN 15 54 Call 0.13 -0.01
(-3.80%)
95 +95
0.00%
29,487 0
0.00%
ACAS ACAS150117C00015000 JAN 15 15 Call 0.53 -0.13
(-19.80%)
75 -1,193
(-94.10%)
29,422 -293
(-1.00%)
DIA DIA141122C00167000 NOV 14 167 Call 1.49 -0.32
(-17.50%)
482 -349
(-42.00%)
29,196 -107
(-0.40%)
DGX DGX150117P00055000 JAN 15 55 Put 0.98 0.00
0.00%
42 +42
0.00%
29,115 0
0.00%
FOXA FOXA160115P00028000 JAN 16 28 Put 1.95 +0.10
(+5.40%)
301 -2,699
(-90.00%)
28,819 0
0.00%
ORCL ORCL150117C00042000 JAN 15 42 Call 0.26 -0.08
(-25.00%)
31 -36
(-53.70%)
28,295 0
0.00%
WFT WFT150117C00020000 JAN 15 20 Call 0.43 -0.19
(-30.60%)
26 -6,525
(-99.60%)
28,290 +1,105
(+4.10%)
WMT WMT141122C00080000 NOV 14 80 Call 0.20 0.00
0.00%
241 -164
(-40.50%)
28,154 -32
(-0.10%)
TWTR TWTR150117P00030000 JAN 15 30 Put 0.25 +0.03
(+16.70%)
109 +9
(+9.00%)
27,835 +100
(+0.40%)
JNPR JNPR150117P00020000 JAN 15 20 Put 1.44 +0.27
(+22.60%)
20 -290
(-93.50%)
27,626 +10
0.00%
MET MET150117C00050000 JAN 15 50 Call 2.03 -0.30
(-12.90%)
49 -89
(-64.50%)
27,526 -31
(-0.10%)
WAG WAG150117P00050000 JAN 15 50 Put 0.25 -0.07
(-22.20%)
295 +293
(+14650.00%)
27,119 0
0.00%
MT MT141220C00016000 DEC 14 16 Call 0.04 -0.01
(-20.00%)
15 -11
(-42.30%)
26,980 +9
0.00%
RSG RSG150117C00040000 JAN 15 40 Call 0.68 +0.08
(+12.50%)
69 +65
(+1625.00%)
26,657 +4
0.00%
EWH EWH150117P00020000 JAN 15 20 Put 0.38 -0.03
(-6.30%)
50 +50
0.00%
26,315 0
0.00%
XLU XLU150117C00045000 JAN 15 45 Call 0.69 +0.14
(+24.30%)
598 -924
(-60.70%)
26,026 -1,061
(-3.90%)
GPOR GPOR150117C00045000 JAN 15 45 Call 6.25 -1.30
(-17.20%)
172 +167
(+3340.00%)
25,806 -3
0.00%
NEM NEM150117P00020000 JAN 15 20 Put 0.43 +0.03
(+8.90%)
1,230 +730
(+146.00%)
25,666 +405
(+1.60%)
MON MON150117C00115000 JAN 15 115 Call 3.03 -0.01
(-0.30%)
9,338 +8,743
(+1469.40%)
25,565 -680
(-2.60%)
ABBV ABBV150220C00055000 FEB 15 55 Call 4.35 +0.35
(+8.70%)
2,471 -13,546
(-84.60%)
25,474 -7,069
(-21.70%)
HAL HAL150117C00060000 JAN 15 60 Call 1.29 -0.26
(-16.80%)
1,305 +516
(+65.40%)
24,881 +247
(+1.00%)
CVX CVX150117C00130000 JAN 15 130 Call 0.20 -0.01
(-2.40%)
75 -22
(-22.70%)
23,849 -14
(-0.10%)
XHB XHB150117P00031000 JAN 15 31 Put 1.80 +0.18
(+11.10%)
27 +3
(+12.50%)
23,384 +4
0.00%
CTXS CTXS141122P00065000 NOV 14 65 Put 2.40 +0.52
(+28.00%)
6,606 +6,581
(+26324.00%)
23,383 +16
(+0.10%)
CODE CODE141122C00030000 NOV 14 30 Call 0.03 -0.03
(-50.00%)
15 +15
0.00%
22,668 0
0.00%
MYL MYL150117C00055000 JAN 15 55 Call 1.59 -0.37
(-18.70%)
22 -81
(-78.60%)
22,464 +46
(+0.20%)
VOD VOD150117C00035000 JAN 15 35 Call 0.26 -0.01
(-1.90%)
86 -15
(-14.90%)
22,044 +41
(+0.20%)
X X150117P00022000 JAN 15 22 Put 0.32 -0.06
(-15.60%)
105 +105
0.00%
21,572 0
0.00%
MRVL MRVL141122C00015000 NOV 14 15 Call 0.06 0.00
(-8.30%)
30 -91
(-75.20%)
21,482 0
0.00%
HPT HPT141220C00030000 DEC 14 30 Call 0.28 -0.07
(-21.40%)
63 -538
(-89.50%)
21,323 +467
(+2.20%)
IP IP150117C00049000 JAN 15 49 Call 2.15 -0.44
(-17.00%)
204 -78
(-27.70%)
21,318 +250
(+1.20%)
SNE SNE150117C00020000 JAN 15 20 Call 0.30 +0.05
(+20.00%)
85 +75
(+750.00%)
21,264 0
0.00%
AGO AGO160115C00030000 JAN 16 30 Call 1.18 +0.02
(+1.70%)
50 +50
0.00%
21,080 0
0.00%
LVS LVS150117C00070000 JAN 15 70 Call 1.02 -0.18
(-15.40%)
206 +15
(+7.90%)
20,616 +106
(+0.50%)
GG GG150117C00045000 JAN 15 45 Call 0.03 -0.01
(-16.70%)
11 +11
0.00%
20,562 0
0.00%
LL LL141122P00055000 NOV 14 55 Put 4.60 +1.05
(+29.60%)
2,701 +240
(+9.80%)
20,503 +1,916
(+10.30%)
VLO VLO150117C00055000 JAN 15 55 Call 0.70 -0.02
(-2.80%)
54 -113
(-67.70%)
20,481 -2
0.00%
HRB HRB150117C00032000 JAN 15 32 Call 0.77 -0.10
(-11.40%)
21 -992
(-97.90%)
20,450 +757
(+3.80%)
ALLY ALLY150320C00024000 MAR 15 24 Call 0.93 -0.25
(-21.30%)
20 +20
0.00%
20,372 0
0.00%
DE DE141220P00080000 DEC 14 80 Put 1.42 +0.06
(+4.40%)
1,032 +998
(+2935.30%)
20,237 -12
(-0.10%)
TXN TXN150117P00040000 JAN 15 40 Put 0.32 -0.01
(-3.00%)
774 +769
(+15380.00%)
20,210 -2,744
(-12.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)