Thu, Oct 23, 2014, 4:11 AM EDT - U.S. Markets open in 5 hrs 19 mins

Recent

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

Most Active Options

Last updated: Wed, Oct 22, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
MDY MDY141220P00180000 DEC 14 180 Put 1.00 +0.80
(+400.00%)
25 0
0.00%
63 +25
(+65.80%)
DIA DIA150117P00123000 JAN 15 123 Put 0.98 +0.78
(+390.00%)
20 +20
0.00%
633 0
0.00%
HLSS HLSS141122P00020000 NOV 14 20 Put 1.65 +1.25
(+312.50%)
240 -353
(-59.50%)
534 +470
(+734.40%)
CREE CREE141122P00030000 NOV 14 30 Put 3.20 +2.40
(+300.00%)
324 -567
(-63.60%)
2,020 -106
(-5.00%)
TUP TUP141122P00070000 NOV 14 70 Put 7.70 +5.60
(+266.70%)
114 -1,921
(-94.40%)
4,851 +1,732
(+55.50%)
DDD DDD141122P00038000 NOV 14 38 Put 3.40 +2.40
(+240.00%)
225 +135
(+150.00%)
934 -28
(-2.90%)
ASPS ASPS141122P00075000 NOV 14 75 Put 11.00 +7.70
(+233.30%)
184 +105
(+132.90%)
84 -15
(-15.20%)
ILMN ILMN150117P00125000 JAN 15 125 Put 3.40 +2.35
(+223.80%)
66 +66
0.00%
325 0
0.00%
XLI XLI141220P00044000 DEC 14 44 Put 0.60 +0.39
(+185.70%)
700 +700
0.00%
80 0
0.00%
NTRS NTRS141122P00065000 NOV 14 65 Put 3.80 +2.45
(+181.50%)
102 +42
(+70.00%)
810 0
0.00%
TSRO TSRO141122P00025000 NOV 14 25 Put 4.80 +2.95
(+159.50%)
11 +3
(+37.50%)
60 +7
(+13.20%)
LXK LXK141122P00040000 NOV 14 40 Put 1.40 +0.85
(+154.50%)
434 +267
(+159.90%)
583 +142
(+32.20%)
BA BA141122P00122000 NOV 14 122 Put 3.90 +2.34
(+150.00%)
350 -125
(-26.30%)
220 +202
(+1122.20%)
JO JO141122P00033000 NOV 14 33 Put 0.95 +0.55
(+137.50%)
104 +57
(+121.30%)
80 +43
(+116.20%)
MKTX MKTX141122P00060000 NOV 14 60 Put 1.90 +1.10
(+137.50%)
115 +115
0.00%
134 0
0.00%
GPS GPS160115P00020000 JAN 16 20 Put 0.90 +0.52
(+136.80%)
19 +19
0.00%
244 0
0.00%
OCN OCN141122P00017500 NOV 14 17.5 Put 1.40 +0.80
(+133.30%)
1,927 +911
(+89.70%)
733 +729
(+18225.00%)
R R141122P00082500 NOV 14 82.5 Put 3.60 +2.05
(+132.30%)
55 +55
0.00%
110 0
0.00%
EV EV141122P00035000 NOV 14 35 Put 1.00 +0.55
(+122.20%)
89 +89
0.00%
373 0
0.00%
BGS BGS141122P00030000 NOV 14 30 Put 2.75 +1.50
(+120.00%)
201 +25
(+14.20%)
664 +102
(+18.10%)
BPT BPT141122P00085000 NOV 14 85 Put 2.95 +1.60
(+118.50%)
112 +111
(+11100.00%)
90 -1
(-1.10%)
DFS DFS141122P00060000 NOV 14 60 Put 1.20 +0.65
(+118.20%)
46 -283
(-86.00%)
452 -14
(-3.00%)
ABG ABG141122P00060000 NOV 14 60 Put 1.95 +1.05
(+116.70%)
30 +19
(+172.70%)
726 0
0.00%
LGCY LGCY141122P00020000 NOV 14 20 Put 0.75 +0.40
(+114.30%)
25 +23
(+1150.00%)
181 -1
(-0.50%)
DTV DTV150117P00080000 JAN 15 80 Put 3.35 +1.77
(+112.00%)
50 +42
(+525.00%)
3,831 +1
0.00%
BAM BAM141122P00045000 NOV 14 45 Put 0.95 +0.50
(+111.10%)
12 -115
(-90.60%)
315 +119
(+60.70%)
RHT RHT141122P00055000 NOV 14 55 Put 1.95 +1.00
(+105.30%)
31 -7
(-18.40%)
526 +22
(+4.40%)
GS GS150117P00100000 JAN 15 100 Put 0.41 +0.21
(+105.00%)
20 +18
(+900.00%)
1,259 0
0.00%
WWE WWE141122P00012000 NOV 14 12 Put 0.60 +0.30
(+100.00%)
6,161 +6,066
(+6385.30%)
279 +68
(+32.20%)
PPC PPC141122P00025000 NOV 14 25 Put 1.00 +0.50
(+100.00%)
62 +16
(+34.80%)
450 +10
(+2.30%)
ECR ECR141122P00012500 NOV 14 12.5 Put 0.70 +0.35
(+100.00%)
20 +18
(+900.00%)
63 +2
(+3.30%)
APH APH141122P00047500 NOV 14 47.5 Put 1.40 +0.70
(+100.00%)
534 -19
(-3.40%)
643 +466
(+263.30%)
TDW TDW141122P00035000 NOV 14 35 Put 1.80 +0.90
(+100.00%)
93 +91
(+4550.00%)
393 0
0.00%
ROSE ROSE141122P00035000 NOV 14 35 Put 1.80 +0.90
(+100.00%)
46 +46
0.00%
855 0
0.00%
MVO MVO141122P00022500 NOV 14 22.5 Put 0.90 +0.45
(+100.00%)
38 +38
0.00%
116 0
0.00%
LNN LNN141220P00080000 DEC 14 80 Put 4.80 +2.35
(+95.90%)
20 +19
(+1900.00%)
112 -1
(-0.90%)
CLB CLB141122P00135000 NOV 14 135 Put 4.50 +2.20
(+95.70%)
71 +40
(+129.00%)
158 -10
(-6.00%)
USO USO141122P00028500 NOV 14 28.5 Put 0.39 +0.19
(+95.00%)
319 +284
(+811.40%)
588 +9
(+1.60%)
XLNX XLNX141122P00040000 NOV 14 40 Put 0.69 +0.33
(+91.70%)
58 +22
(+61.10%)
843 -10
(-1.20%)
MNK MNK141122P00075000 NOV 14 75 Put 1.05 +0.50
(+90.90%)
104 +93
(+845.50%)
163 +9
(+5.80%)
HCLP HCLP141122P00045000 NOV 14 45 Put 1.70 +0.80
(+88.90%)
115 -74
(-39.20%)
745 -8
(-1.10%)
ECA ECA141122P00018000 NOV 14 18 Put 0.75 +0.35
(+87.50%)
313 +302
(+2745.50%)
1,449 +5
(+0.30%)
EMR EMR141122P00060000 NOV 14 60 Put 1.40 +0.65
(+86.70%)
150 -34
(-18.50%)
1,766 +182
(+11.50%)
TMO TMO141122P00115000 NOV 14 115 Put 3.90 +1.80
(+85.70%)
110 +34
(+44.70%)
411 +17
(+4.30%)
SVXY SVXY141122P00045000 NOV 14 45 Put 1.65 +0.75
(+83.30%)
14 -69
(-83.10%)
536 +23
(+4.50%)
VNR VNR141122P00025000 NOV 14 25 Put 1.35 +0.60
(+80.00%)
531 +400
(+305.30%)
1,445 +63
(+4.60%)
BIIB BIIB141122P00310000 NOV 14 310 Put 13.40 +5.90
(+78.70%)
50 +38
(+316.70%)
166 -5
(-2.90%)
SN SN141122P00019000 NOV 14 19 Put 1.85 +0.80
(+76.20%)
15 -33
(-68.80%)
94 +48
(+104.30%)
EOG EOG141122P00087500 NOV 14 87.5 Put 2.31 +0.99
(+75.00%)
75 +6
(+8.70%)
368 -9
(-2.40%)
BEAV BEAV141122P00075000 NOV 14 75 Put 3.40 +1.45
(+74.40%)
167 -24
(-12.60%)
14,641 -103
(-0.70%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)