Wed, Oct 22, 2014, 10:17 AM EDT - U.S. Markets close in 5 hrs 43 mins

Recent

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

Most Active Options

Last updated: Tue, Oct 21, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
HPT HPT141220C00030000 DEC 14 30 Call 0.35 +0.12
(+55.60%)
601 -19,701
(-97.00%)
20,856 +20,245
(+3313.40%)
LVS LVS150117C00070000 JAN 15 70 Call 1.20 +0.15
(+14.30%)
191 +4
(+2.10%)
20,510 +151
(+0.70%)
VLO VLO150117C00055000 JAN 15 55 Call 0.72 +0.16
(+28.60%)
167 +97
(+138.60%)
20,483 +15
(+0.10%)
DE DE141220P00080000 DEC 14 80 Put 1.36 -0.68
(-33.30%)
34 -22
(-39.30%)
20,249 +10
0.00%
BKS BKS160115C00022000 JAN 16 22 Call 3.05 +0.10
(+3.40%)
1,028 +1,028
0.00%
20,204 0
0.00%
MPC MPC150117C00090000 JAN 15 90 Call 2.38 +0.90
(+61.00%)
79 -212
(-72.90%)
20,089 +225
(+1.10%)
HRB HRB150117C00032000 JAN 15 32 Call 0.88 +0.10
(+12.90%)
1,013 -14,957
(-93.70%)
19,693 -26
(-0.10%)
VRX VRX150117C00140000 JAN 15 140 Call 6.55 +2.35
(+56.00%)
334 +322
(+2683.30%)
19,635 +8
0.00%
EWH EWH150117C00020000 JAN 15 20 Call 1.35 +0.10
(+8.00%)
200 0
0.00%
19,258 +200
(+1.00%)
LL LL141122P00055000 NOV 14 55 Put 3.55 +0.45
(+14.50%)
2,461 +955
(+63.40%)
18,587 +1,360
(+7.90%)
NVDA NVDA150117C00020000 JAN 15 20 Call 0.47 +0.19
(+70.90%)
688 +636
(+1223.10%)
18,461 -7
0.00%
WFM WFM150117C00044000 JAN 15 44 Call 0.52 +0.06
(+14.10%)
1,002 +985
(+5794.10%)
18,397 +17
(+0.10%)
CIEN CIEN150117C00020000 JAN 15 20 Call 0.34 +0.07
(+25.90%)
740 +650
(+722.20%)
18,366 +3
0.00%
NBR NBR150117C00020000 JAN 15 20 Call 1.00 +0.20
(+25.60%)
1,047 +1,012
(+2891.40%)
18,359 +2
0.00%
GPS GPS160115P00035000 JAN 16 35 Put 4.03 0.00
0.00%
17,736 +17,732
(+443300.00%)
18,261 0
0.00%
BBY BBY150117P00022000 JAN 15 22 Put 0.24 -0.06
(-20.30%)
3,510 +3,510
0.00%
18,105 0
0.00%
GS GS150117P00150000 JAN 15 150 Put 1.23 -0.33
(-20.80%)
85 -101
(-54.30%)
18,063 +100
(+0.60%)
BBD BBD150117P00015000 JAN 15 15 Put 2.16 +0.44
(+25.20%)
20 -12
(-37.50%)
17,973 0
0.00%
BABA BABA141122C00095000 NOV 14 95 Call 2.58 +0.95
(+58.50%)
2,579 +2,364
(+1099.50%)
17,960 +163
(+0.90%)
CDNS CDNS150220C00018000 FEB 15 18 Call 0.53 +0.08
(+16.70%)
600 +600
0.00%
17,956 0
0.00%
CAR CAR141122C00057500 NOV 14 57.5 Call 1.83 +0.70
(+62.20%)
744 +695
(+1418.40%)
17,796 +9
(+0.10%)
CCL CCL150117C00039500 JAN 15 39.5 Call 1.53 +0.63
(+69.40%)
184 -125
(-40.50%)
17,564 +21
(+0.10%)
ORIG ORIG150320P00015000 MAR 15 15 Put 2.23 -0.30
(-11.90%)
91 +66
(+264.00%)
17,548 -25
(-0.10%)
NRG NRG150117C00032000 JAN 15 32 Call 0.55 -0.05
(-8.30%)
31 +29
(+1450.00%)
17,491 0
0.00%
GG GG150117C00027000 JAN 15 27 Call 0.40 -0.07
(-15.80%)
30 -13
(-30.20%)
17,409 +18
(+0.10%)
BA BA150117P00115000 JAN 15 115 Put 1.57 -0.70
(-30.80%)
102 +36
(+54.50%)
17,400 +6
0.00%
INVN INVN150117C00022500 JAN 15 22.5 Call 1.73 0.00
0.00%
200 -57
(-22.20%)
17,194 0
0.00%
LUV LUV141122C00033000 NOV 14 33 Call 2.63 +1.00
(+61.50%)
3,317 +1,530
(+85.60%)
17,188 +116
(+0.70%)
EPI EPI150117P00022000 JAN 15 22 Put 0.80 -0.18
(-17.90%)
44 +44
0.00%
17,160 0
0.00%
NBL NBL150117P00055000 JAN 15 55 Put 2.05 -0.78
(-27.40%)
40 +40
0.00%
17,110 0
0.00%
IGT IGT150117C00017000 JAN 15 17 Call 0.45 0.00
0.00%
136 -451
(-76.80%)
17,109 +370
(+2.20%)
USB USB150117C00042000 JAN 15 42 Call 0.62 +0.16
(+34.80%)
94 +79
(+526.70%)
17,095 -1
0.00%
DISH DISH150117C00062500 JAN 15 62.5 Call 4.05 +0.82
(+25.60%)
1,616 +641
(+65.70%)
16,986 -253
(-1.50%)
LE LE141220P00035000 DEC 14 35 Put 1.17 -0.35
(-23.00%)
54 -432
(-88.90%)
16,924 -117
(-0.70%)
TSM TSM150117P00020000 JAN 15 20 Put 0.55 -0.17
(-24.10%)
90 +60
(+200.00%)
16,821 +10
(+0.10%)
DD DD150117C00070000 JAN 15 70 Call 1.53 +0.24
(+19.10%)
359 -717
(-66.60%)
16,688 +168
(+1.00%)
TAP TAP150117C00075000 JAN 15 75 Call 2.93 +0.35
(+13.60%)
1,649 +1,630
(+8578.90%)
16,636 +4
0.00%
ACM ACM141220P00035000 DEC 14 35 Put 4.15 -1.00
(-19.40%)
5,000 +5,000
0.00%
16,575 0
0.00%
CMLP CMLP150117C00025000 JAN 15 25 Call 0.30 0.00
0.00%
141 -89
(-38.70%)
16,518 -48
(-0.30%)
TBT TBT160115C00055000 JAN 16 55 Call 5.10 +0.17
(+3.60%)
75 -28
(-27.20%)
16,503 +35
(+0.20%)
CAT CAT141122P00090000 NOV 14 90 Put 0.98 -0.55
(-35.90%)
536 +259
(+93.50%)
16,460 +78
(+0.50%)
IPG IPG150117C00020000 JAN 15 20 Call 0.43 +0.15
(+54.50%)
200 +45
(+29.00%)
16,457 -10
(-0.10%)
CHMT CHMT141220C00025000 DEC 14 25 Call 0.55 +0.15
(+37.50%)
127 +123
(+3075.00%)
16,435 -27
(-0.20%)
TXN TXN150117C00045000 JAN 15 45 Call 2.60 +1.15
(+79.30%)
122 -151
(-55.30%)
16,426 +26
(+0.20%)
KRE KRE141220C00040000 DEC 14 40 Call 0.35 +0.10
(+42.90%)
409 +409
0.00%
16,411 0
0.00%
PHM PHM150117P00015000 JAN 15 15 Put 0.14 -0.04
(-22.20%)
112 +110
(+5500.00%)
16,400 -1
0.00%
DVN DVN150417C00072500 APR 15 72.5 Call 1.10 +0.07
(+6.80%)
40 -21
(-34.40%)
16,393 +38
(+0.20%)
CORN CORN150117C00025000 JAN 15 25 Call 1.10 +0.25
(+29.40%)
2,509 -1,056
(-29.60%)
16,269 -656
(-3.90%)
HST HST141122C00022000 NOV 14 22 Call 0.85 +0.30
(+54.50%)
90 +78
(+650.00%)
16,157 +28
(+0.20%)
NOV NOV141122C00090000 NOV 14 90 Call 0.12 0.00
0.00%
73 -4
(-5.20%)
16,139 -14
(-0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)