Sat, Oct 25, 2014, 2:15 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Oct 24, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
OCN OCN141122P00015000 NOV 14 15 Put 0.53 0.00
0.00%
123 -2,214
(-94.70%)
14,542 +1,785
(+14.00%)
MSG MSG141122C00060000 NOV 14 60 Call 5.55 +0.10
(+1.80%)
25 +25
0.00%
14,116 0
0.00%
XRX XRX150117C00012000 JAN 15 12 Call 0.88 -0.17
(-16.20%)
140 +83
(+145.60%)
14,113 -1
0.00%
PAYX PAYX160115C00050000 JAN 16 50 Call 1.23 +0.08
(+6.50%)
701 +697
(+17425.00%)
14,059 0
0.00%
MDLZ MDLZ141220P00033000 DEC 14 33 Put 0.54 -0.09
(-15.00%)
23 +22
(+2200.00%)
13,979 0
0.00%
GIS GIS160115C00055000 JAN 16 55 Call 1.74 -0.01
(-0.60%)
20 +17
(+566.70%)
13,839 +3
0.00%
MTW MTW150117C00030000 JAN 15 30 Call 0.05 0.00
0.00%
17 -3
(-15.00%)
13,827 +20
(+0.10%)
GNW GNW141220P00014000 DEC 14 14 Put 1.06 -0.07
(-6.60%)
30 +30
0.00%
13,602 0
0.00%
GGP GGP150117C00027000 JAN 15 27 Call 0.34 +0.01
(+1.50%)
1,003 +1,003
0.00%
13,534 0
0.00%
BEAV BEAV141122C00080000 NOV 14 80 Call 0.90 +0.13
(+16.10%)
50 -78
(-60.90%)
13,428 +52
(+0.40%)
SEAS SEAS141220C00020000 DEC 14 20 Call 0.65 +0.05
(+8.30%)
449 +402
(+855.30%)
13,395 +17
(+0.10%)
FEYE FEYE141122C00035000 NOV 14 35 Call 1.15 +0.15
(+15.00%)
566 +283
(+100.00%)
13,324 +108
(+0.80%)
PSX PSX141122C00080000 NOV 14 80 Call 1.00 -0.02
(-2.40%)
290 +249
(+607.30%)
13,316 +3
0.00%
MA MA150117C00080000 JAN 15 80 Call 0.80 +0.03
(+3.20%)
157 +60
(+61.90%)
13,215 -10
(-0.10%)
SNE SNE160115C00018000 JAN 16 18 Call 2.28 -0.17
(-7.10%)
23 +23
0.00%
13,187 0
0.00%
OIH OIH150117P00046000 JAN 15 46 Put 3.20 +0.17
(+5.80%)
52 -274
(-84.00%)
13,186 +123
(+0.90%)
HES HES141122C00085000 NOV 14 85 Call 1.74 -0.09
(-5.20%)
25 -5
(-16.70%)
13,174 +4
0.00%
VGK VGK141122P00053000 NOV 14 53 Put 0.85 -0.13
(-12.80%)
50 +40
(+400.00%)
13,125 +10
(+0.10%)
LINE LINE150417P00023000 APR 15 23 Put 2.50 +0.17
(+7.50%)
25 -5,028
(-99.50%)
12,916 +5,003
(+63.20%)
SINA SINA160115P00022500 JAN 16 22.5 Put 0.83 +0.06
(+7.80%)
11 +11
0.00%
12,840 0
0.00%
AGO AGO150117P00020000 JAN 15 20 Put 0.49 0.00
0.00%
17 +17
0.00%
12,828 0
0.00%
DNKN DNKN141122C00047500 NOV 14 47.5 Call 0.40 +0.15
(+60.00%)
182 -46
(-20.20%)
12,818 -153
(-1.20%)
SBUX SBUX150117P00070000 JAN 15 70 Put 1.00 -0.21
(-17.40%)
80 +46
(+135.30%)
12,798 -30
(-0.20%)
TGT TGT150117C00060000 JAN 15 60 Call 2.91 -0.31
(-9.80%)
93 +77
(+481.30%)
12,791 +10
(+0.10%)
ITUB ITUB141122P00013000 NOV 14 13 Put 0.83 -0.28
(-25.00%)
27 -469
(-94.60%)
12,784 +466
(+3.80%)
PEP PEP150117C00095000 JAN 15 95 Call 2.02 +0.39
(+23.50%)
272 -860
(-76.00%)
12,761 -531
(-4.00%)
MTH MTH150320C00040000 MAR 15 40 Call 2.25 -0.02
(-1.10%)
20 +10
(+100.00%)
12,746 -2
0.00%
AMJ AMJ141122P00047000 NOV 14 47 Put 0.28 -0.15
(-35.30%)
1,001 +1,001
0.00%
12,728 0
0.00%
PVH PVH150117C00115000 JAN 15 115 Call 7.45 +1.55
(+26.30%)
5,736 +5,726
(+57260.00%)
12,710 +8
(+0.10%)
PNK PNK141220C00027000 DEC 14 27 Call 1.10 +0.13
(+12.80%)
26 -1,007
(-97.50%)
12,644 +59
(+0.50%)
SO SO141122C00045000 NOV 14 45 Call 2.44 +0.22
(+9.90%)
92 -569
(-86.10%)
12,604 -455
(-3.50%)
LLY LLY141122C00067500 NOV 14 67.5 Call 0.43 +0.28
(+183.30%)
17 +13
(+325.00%)
12,576 -2
0.00%
MT MT141122C00013000 NOV 14 13 Call 0.45 +0.03
(+8.30%)
30 +10
(+50.00%)
12,553 +9
(+0.10%)
FXY FXY150117P00090000 JAN 15 90 Put 1.45 -0.03
(-1.70%)
23 -108
(-82.40%)
12,469 +127
(+1.00%)
AFSI AFSI141220P00030000 DEC 14 30 Put 0.70 +0.15
(+27.30%)
23 -38
(-62.30%)
12,464 -3
0.00%
POT POT160115C00040000 JAN 16 40 Call 1.08 +0.30
(+38.70%)
13 -3
(-18.80%)
12,416 0
0.00%
IBM IBM150117C00200000 JAN 15 200 Call 0.08 0.00
(+6.70%)
104 -712
(-87.30%)
12,400 -689
(-5.30%)
SDRL SDRL150117P00028000 JAN 15 28 Put 5.60 +0.40
(+7.70%)
87 +19
(+27.90%)
12,370 +24
(+0.20%)
LULU LULU141220C00042500 DEC 14 42.5 Call 2.29 -0.10
(-4.40%)
14 -25
(-64.10%)
12,361 +18
(+0.10%)
MAT MAT150117P00029000 JAN 15 29 Put 0.83 -0.03
(-2.90%)
35 +20
(+133.30%)
12,276 -10
(-0.10%)
TRP TRP141122C00055000 NOV 14 55 Call 0.18 -0.08
(-30.00%)
54 +54
0.00%
12,239 0
0.00%
COG COG150417C00035000 APR 15 35 Call 1.13 -0.25
(-18.20%)
100 +72
(+257.10%)
12,192 +26
(+0.20%)
CLNY CLNY141220C00022500 DEC 14 22.5 Call 0.57 -0.03
(-4.20%)
70 -1,014
(-93.50%)
12,076 +100
(+0.80%)
DPS DPS141122C00070000 NOV 14 70 Call 0.50 -0.10
(-16.70%)
161 -489
(-75.20%)
12,015 +235
(+2.00%)
GNRC GNRC141122C00055000 NOV 14 55 Call 0.38 -0.05
(-11.80%)
16 +16
0.00%
11,949 0
0.00%
KNDI KNDI150117C00015000 JAN 15 15 Call 1.43 +0.10
(+7.50%)
89 +78
(+709.10%)
11,844 +6
(+0.10%)
NXPI NXPI141122C00062500 NOV 14 62.5 Call 4.75 +0.55
(+13.10%)
103 -168
(-62.00%)
11,747 -16
(-0.10%)
CELG CELG150117C00100000 JAN 15 100 Call 7.43 +1.67
(+29.10%)
1,011 -869
(-46.20%)
11,743 -17
(-0.10%)
LO LO150117P00055000 JAN 15 55 Put 0.75 +0.07
(+11.10%)
21 +21
0.00%
11,733 0
0.00%
RHT RHT150117C00062500 JAN 15 62.5 Call 1.13 +0.02
(+2.30%)
60 -1
(-1.60%)
11,728 +127
(+1.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)