Wed, Oct 1, 2014, 8:41 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Wed, Oct 1, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
CHS CHS141018C00017000 OCT 14 17 Call 0.03 0.00
0.00%
23 -72
(-75.80%)
16,090 -14
(-0.10%)
MDLZ MDLZ141018P00035000 OCT 14 35 Put 1.31 +0.38
(+40.30%)
343 +335
(+4187.50%)
16,051 -6
0.00%
DD DD150117C00065000 JAN 15 65 Call 6.13 -1.22
(-16.70%)
154 +50
(+48.10%)
16,042 -2
0.00%
DYN DYN141220C00035000 DEC 14 35 Call 0.63 +0.22
(+56.20%)
398 +398
0.00%
15,867 0
0.00%
TER TER141018C00022000 OCT 14 22 Call 0.03 0.00
0.00%
1,431 +1,215
(+562.50%)
15,858 -17
(-0.10%)
FIVE FIVE141122C00040000 NOV 14 40 Call 1.75 -0.27
(-13.60%)
15 -14
(-48.30%)
15,792 +7
0.00%
CAT CAT141122P00090000 NOV 14 90 Put 1.05 +0.25
(+32.30%)
869 -513
(-37.10%)
15,713 +1,053
(+7.20%)
ACM ACM141220P00030000 DEC 14 30 Put 0.88 +0.13
(+16.70%)
13 +13
0.00%
15,709 0
0.00%
FEYE FEYE141018C00035000 OCT 14 35 Call 0.15 -0.17
(-53.80%)
8,201 +7,758
(+1751.20%)
15,653 -177
(-1.10%)
MMM MMM150117C00145000 JAN 15 145 Call 2.11 -0.76
(-26.40%)
130 +97
(+293.90%)
15,625 +1
0.00%
SYY SYY150117P00036000 JAN 15 36 Put 1.40 +0.25
(+21.70%)
243 +235
(+2937.50%)
15,550 +8
(+0.10%)
JNS JNS141018P00015000 OCT 14 15 Put 0.98 +0.10
(+11.40%)
1,880 -1,826
(-49.30%)
15,353 -2,647
(-14.70%)
APA APA141018C00105000 OCT 14 105 Call 0.08 -0.03
(-28.60%)
89 -295
(-76.80%)
15,296 -21
(-0.10%)
BPOP BPOP150117P00032000 JAN 15 32 Put 3.70 +0.35
(+10.40%)
1,602 +1,502
(+1502.00%)
15,092 +25
(+0.20%)
SPWR SPWR150117C00025000 JAN 15 25 Call 8.57 -0.70
(-7.50%)
12 +12
0.00%
14,826 0
0.00%
SDRL SDRL150117P00030000 JAN 15 30 Put 5.75 +1.00
(+21.10%)
1,291 +1,136
(+732.90%)
14,804 +41
(+0.30%)
GSK GSK150117C00050000 JAN 15 50 Call 0.35 0.00
0.00%
31 -2
(-6.10%)
14,688 +13
(+0.10%)
INTU INTU141018C00090000 OCT 14 90 Call 0.48 -0.72
(-60.40%)
312 -1,296
(-80.60%)
14,665 +492
(+3.50%)
IYR IYR141122P00070000 NOV 14 70 Put 1.90 -0.02
(-1.30%)
1,629 -2,392
(-59.50%)
14,659 +3,014
(+25.90%)
MSI MSI150117P00060000 JAN 15 60 Put 1.95 +0.41
(+26.90%)
20 -209
(-91.30%)
14,575 -54
(-0.40%)
ARMH ARMH141018C00049000 OCT 14 49 Call 0.05 -0.05
(-50.00%)
14 +14
0.00%
14,451 0
0.00%
NE NE141018C00029000 OCT 14 29 Call 0.02 0.00
0.00%
40 -1,385
(-97.20%)
14,447 -1,396
(-8.80%)
GPOR GPOR150117P00060000 JAN 15 60 Put 10.30 +1.65
(+19.10%)
1,201 +1,159
(+2759.50%)
14,420 +42
(+0.30%)
TZA TZA150117C00060000 JAN 15 60 Call 0.07 -0.01
(-7.10%)
285 +56
(+24.50%)
14,385 -86
(-0.60%)
HZNP HZNP150117C00010000 JAN 15 10 Call 3.25 +0.23
(+7.40%)
36 +36
0.00%
14,334 0
0.00%
DGX DGX141122C00065000 NOV 14 65 Call 0.55 -0.10
(-15.40%)
187 +166
(+790.50%)
14,225 +21
(+0.10%)
TXN TXN150117P00045000 JAN 15 45 Put 1.27 +0.27
(+27.50%)
11 -35
(-76.10%)
14,223 +2
0.00%
MA MA141018C00075000 OCT 14 75 Call 0.56 -0.18
(-23.60%)
497 +2
(+0.40%)
14,200 +33
(+0.20%)
BEAV BEAV141018C00090000 OCT 14 90 Call 0.15 -0.10
(-40.00%)
57 +44
(+338.50%)
14,142 -12
(-0.10%)
XRX XRX150117C00012000 JAN 15 12 Call 1.38 -0.11
(-7.40%)
19 -31
(-62.00%)
14,123 +40
(+0.30%)
CSX CSX150117C00030000 JAN 15 30 Call 1.96 -0.65
(-24.80%)
31 -42
(-57.50%)
14,029 -48
(-0.30%)
PAYX PAYX160115C00050000 JAN 16 50 Call 0.90 -0.13
(-12.20%)
28 +7
(+33.30%)
13,987 -3
0.00%
GLPI GLPI141018C00035000 OCT 14 35 Call 0.10 -0.02
(-20.00%)
113 +113
0.00%
13,961 0
0.00%
TWC TWC150117C00145000 JAN 15 145 Call 5.70 -0.55
(-8.80%)
55 +49
(+816.70%)
13,845 +6
0.00%
GIS GIS160115C00055000 JAN 16 55 Call 1.46 -0.21
(-12.30%)
52 +47
(+940.00%)
13,842 0
0.00%
MTW MTW150117C00030000 JAN 15 30 Call 0.20 -0.05
(-20.00%)
11 -11
(-50.00%)
13,801 -20
(-0.10%)
EWW EWW150117P00068000 JAN 15 68 Put 2.78 +0.53
(+23.60%)
114 -1,886
(-94.30%)
13,724 -163
(-1.20%)
KORS KORS160115C00090000 JAN 16 90 Call 4.70 +0.15
(+3.30%)
1,000 0
0.00%
13,635 +1,000
(+7.90%)
ORIG ORIG150320P00015000 MAR 15 15 Put 1.83 +0.27
(+17.70%)
791 +51
(+6.90%)
13,469 +490
(+3.80%)
UTX UTX141122C00115000 NOV 14 115 Call 0.12 -0.03
(-20.00%)
123 +123
0.00%
13,419 0
0.00%
EDZ EDZ150117P00045000 JAN 15 45 Put 11.15 -1.10
(-9.00%)
27 +27
0.00%
13,330 0
0.00%
IBM IBM141018P00185000 OCT 14 185 Put 2.77 +1.03
(+59.40%)
870 +554
(+175.30%)
13,134 -32
(-0.20%)
SO SO141122C00045000 NOV 14 45 Call 0.39 +0.13
(+47.20%)
232 +8
(+3.60%)
13,056 +71
(+0.50%)
NFX NFX150117C00045000 JAN 15 45 Call 0.43 -0.10
(-19.00%)
310 +310
0.00%
13,042 0
0.00%
APD APD141018C00135000 OCT 14 135 Call 0.48 -0.60
(-55.80%)
70 -436
(-86.20%)
13,012 -310
(-2.30%)
PHM PHM150117P00018000 JAN 15 18 Put 1.28 +0.05
(+4.50%)
54 +10
(+22.70%)
12,951 0
0.00%
WFT WFT150117P00020000 JAN 15 20 Put 1.57 +0.40
(+33.60%)
50 -1,247
(-96.10%)
12,927 +130
(+1.00%)
TGT TGT150117C00060000 JAN 15 60 Call 3.45 -0.38
(-9.80%)
201 -255
(-55.90%)
12,924 +354
(+2.80%)
TSM TSM150117P00020000 JAN 15 20 Put 0.95 -0.03
(-2.60%)
50 +9
(+22.00%)
12,791 +39
(+0.30%)
SMH SMH141018P00050000 OCT 14 50 Put 0.95 +0.48
(+100.00%)
1,931 +1,930
(+193000.00%)
12,782 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)