Fri, Oct 31, 2014, 4:48 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Oct 30, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
GILD GILD150117C00105000 JAN 15 105 Call 12.68 +2.23
(+21.30%)
406 -471
(-53.70%)
28,679 -33
(-0.10%)
MPEL MPEL150117C00049660 JAN 15 49.66 Call 0.03 0.00
0.00%
30 +30
0.00%
28,434 0
0.00%
ORCL ORCL150117C00042000 JAN 15 42 Call 0.26 -0.02
(-5.60%)
15 +3
(+25.00%)
28,318 0
0.00%
MS MS150117C00035000 JAN 15 35 Call 1.21 +0.05
(+4.30%)
2,680 +2,477
(+1220.20%)
28,294 +24
(+0.10%)
WMT WMT141122C00080000 NOV 14 80 Call 0.14 -0.02
(-10.00%)
13 -40
(-75.50%)
28,058 +45
(+0.20%)
JD JD141220P00025000 DEC 14 25 Put 2.63 +0.22
(+9.40%)
12 +12
0.00%
27,857 0
0.00%
SO SO150117C00048000 JAN 15 48 Call 0.49 +0.15
(+42.00%)
112 -11
(-8.90%)
27,723 +92
(+0.30%)
NUAN NUAN150117C00018000 JAN 15 18 Call 0.25 0.00
0.00%
75 +68
(+971.40%)
27,580 0
0.00%
DIA DIA141122C00167000 NOV 14 167 Call 5.23 +1.65
(+46.20%)
83 -3
(-3.50%)
27,502 -23
(-0.10%)
DB DB150117C00035000 JAN 15 35 Call 0.30 -0.13
(-29.40%)
67 -972
(-93.60%)
27,152 +125
(+0.50%)
RSG RSG150117C00040000 JAN 15 40 Call 0.85 +0.18
(+25.90%)
408 +381
(+1411.10%)
26,665 -10
0.00%
AMJ AMJ141122P00050000 NOV 14 50 Put 1.45 +0.28
(+23.40%)
100 +99
(+9900.00%)
26,587 0
0.00%
DHR DHR150117P00067500 JAN 15 67.5 Put 0.33 -0.05
(-13.30%)
37 +37
0.00%
26,388 0
0.00%
DBA DBA150117C00026000 JAN 15 26 Call 0.68 -0.07
(-10.00%)
332 +90
(+37.20%)
26,363 -5
0.00%
FOXA FOXA160115C00040000 JAN 16 40 Call 1.63 -0.02
(-1.50%)
58 -8
(-12.10%)
26,112 +35
(+0.10%)
TOL TOL150117C00034000 JAN 15 34 Call 0.83 +0.02
(+3.10%)
103 -24,951
(-99.60%)
26,039 +24,953
(+2297.70%)
LEN LEN150117C00040000 JAN 15 40 Call 4.38 -0.13
(-2.80%)
109 +103
(+1716.70%)
25,881 0
0.00%
HAL HAL150117C00060000 JAN 15 60 Call 1.03 -0.16
(-13.10%)
50 -1,293
(-96.30%)
25,588 +346
(+1.40%)
TTWO TTWO150320C00024000 MAR 15 24 Call 2.85 +1.30
(+83.90%)
222 +222
0.00%
25,221 0
0.00%
BBD BBD150117P00012500 JAN 15 12.5 Put 0.34 -0.32
(-48.10%)
11 +11
0.00%
25,075 0
0.00%
AEO AEO150117C00015000 JAN 15 15 Call 0.32 -0.05
(-13.30%)
73 -17
(-18.90%)
24,630 +90
(+0.40%)
IMAX IMAX141220C00030000 DEC 14 30 Call 0.77 +0.15
(+24.00%)
25 +23
(+1150.00%)
24,513 0
0.00%
NEM NEM150117P00020000 JAN 15 20 Put 1.08 +0.19
(+20.70%)
286 +241
(+535.60%)
24,228 +1
0.00%
DE DE141220P00080000 DEC 14 80 Put 0.82 -0.09
(-9.90%)
79 +19
(+31.70%)
23,796 +44
(+0.20%)
TRN TRN141122C00035000 NOV 14 35 Call 1.48 -0.05
(-3.30%)
105 -8,730
(-98.80%)
23,669 +1,613
(+7.30%)
MET MET150117C00055000 JAN 15 55 Call 1.17 +0.13
(+13.00%)
71 -4,395
(-98.40%)
23,621 +4,004
(+20.40%)
CVX CVX150117C00130000 JAN 15 130 Call 0.24 -0.03
(-9.40%)
236 +184
(+353.80%)
23,352 +3
0.00%
GLW GLW160115C00025000 JAN 16 25 Call 0.59 +0.02
(+3.50%)
22 -39
(-63.90%)
23,240 +38
(+0.20%)
JDSU JDSU150117C00013000 JAN 15 13 Call 0.80 +0.14
(+22.30%)
5,258 -2,079
(-28.30%)
22,914 -3,826
(-14.30%)
BP BP160115C00040000 JAN 16 40 Call 4.40 +0.25
(+6.00%)
274 +241
(+730.30%)
22,778 -7
0.00%
KRE KRE141220P00037000 DEC 14 37 Put 0.52 +0.03
(+6.20%)
86 -4,941
(-98.30%)
22,763 +4,843
(+27.00%)
CODE CODE141122C00030000 NOV 14 30 Call 0.03 0.00
0.00%
45 +45
0.00%
22,653 0
0.00%
MYL MYL150117C00055000 JAN 15 55 Call 1.71 +0.35
(+25.40%)
168 +130
(+342.10%)
22,547 +25
(+0.10%)
XLI XLI150117C00055000 JAN 15 55 Call 1.27 +0.14
(+12.40%)
24 +3
(+14.30%)
22,201 -12
(-0.10%)
IP IP150117C00049000 JAN 15 49 Call 2.82 +0.58
(+25.60%)
56 +56
0.00%
22,088 0
0.00%
VLO VLO150117C00055000 JAN 15 55 Call 0.66 +0.03
(+4.80%)
27 -129
(-82.70%)
21,974 +32
(+0.10%)
LVS LVS150117C00070000 JAN 15 70 Call 0.56 +0.01
(+2.70%)
345 -866
(-71.50%)
21,827 +1,165
(+5.60%)
SNE SNE150117C00020000 JAN 15 20 Call 0.53 +0.13
(+31.30%)
567 +511
(+912.50%)
21,509 -7
0.00%
MRVL MRVL141122C00015000 NOV 14 15 Call 0.06 0.00
(-8.30%)
27 +27
0.00%
21,495 0
0.00%
GME GME150117P00035000 JAN 15 35 Put 1.32 -0.04
(-2.60%)
96 +84
(+700.00%)
21,239 -1
0.00%
ABBV ABBV141122C00055000 NOV 14 55 Call 6.35 +1.10
(+21.00%)
1,147 -105
(-8.40%)
20,941 -952
(-4.30%)
FTNT FTNT141122C00027000 NOV 14 27 Call 0.30 0.00
0.00%
32 -136
(-81.00%)
20,908 -50
(-0.20%)
X X150117P00020000 JAN 15 20 Put 0.13 -0.06
(-31.60%)
926 -971
(-51.20%)
20,743 -836
(-3.90%)
CHMT CHMT141220C00025000 DEC 14 25 Call 0.45 +0.10
(+28.60%)
4,616 +3,560
(+337.10%)
20,681 +767
(+3.90%)
ALLY ALLY150320C00024000 MAR 15 24 Call 1.15 -0.13
(-9.80%)
110 +60
(+120.00%)
20,578 +50
(+0.20%)
TXN TXN150117P00040000 JAN 15 40 Put 0.26 +0.08
(+44.40%)
376 -174
(-31.60%)
20,368 +356
(+1.80%)
RLGY RLGY141220C00042500 DEC 14 42.5 Call 0.93 -0.02
(-2.60%)
23 -337
(-93.60%)
20,342 +58
(+0.30%)
MPC MPC150117C00090000 JAN 15 90 Call 4.90 +1.75
(+55.60%)
15,351 +15,337
(+109550.00%)
20,261 -2
0.00%
VRX VRX150117C00140000 JAN 15 140 Call 7.25 +0.35
(+5.10%)
160 -105
(-39.60%)
19,677 +154
(+0.80%)
EWH EWH150117C00020000 JAN 15 20 Call 1.50 0.00
0.00%
50 -50
(-50.00%)
19,448 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)