Fri, Oct 24, 2014, 7:57 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Oct 24, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
DRC DRC141122P00075000 NOV 14 75 Put 4.80 +4.55
(+1820.00%)
45 +45
0.00%
317 0
0.00%
SYNA SYNA141122P00060000 NOV 14 60 Put 2.15 +1.45
(+207.10%)
86 +78
(+975.00%)
157 0
0.00%
QIWI QIWI141122P00025000 NOV 14 25 Put 1.10 +0.65
(+144.40%)
304 +285
(+1500.00%)
231 -19
(-7.60%)
OLN OLN141122P00025000 NOV 14 25 Put 2.20 +1.25
(+131.60%)
29 -118
(-80.30%)
602 -51
(-7.80%)
INCY INCY141220P00050000 DEC 14 50 Put 4.80 +2.60
(+118.20%)
15 -1
(-6.30%)
88 -6
(-6.40%)
RDEN RDEN141122P00015000 NOV 14 15 Put 0.75 +0.40
(+114.30%)
49 +49
0.00%
226 0
0.00%
QLD QLD150117P00066000 JAN 15 66 Put 0.81 +0.41
(+102.50%)
26 +26
0.00%
271 0
0.00%
TV TV141122P00033000 NOV 14 33 Put 1.10 +0.55
(+100.00%)
31 +31
0.00%
905 0
0.00%
XEL XEL141220P00030000 DEC 14 30 Put 0.50 +0.25
(+100.00%)
39 +39
0.00%
231 0
0.00%
REV REV141122P00025000 NOV 14 25 Put 0.50 +0.25
(+100.00%)
50 +50
0.00%
210 0
0.00%
AEO AEO141122P00013000 NOV 14 13 Put 0.70 +0.35
(+100.00%)
247 -378
(-60.50%)
1,421 -359
(-20.20%)
GPRO GPRO141122P00065000 NOV 14 65 Put 4.40 +2.15
(+95.60%)
191 +27
(+16.50%)
1,554 +78
(+5.30%)
P P141122P00021500 NOV 14 21.5 Put 2.17 +1.04
(+92.00%)
15 -647
(-97.70%)
893 +471
(+111.60%)
AMZN AMZN141122P00307500 NOV 14 307.5 Put 23.75 +11.30
(+90.80%)
57 -19
(-25.00%)
82 +26
(+46.40%)
F F141122P00014000 NOV 14 14 Put 0.60 +0.27
(+81.80%)
1,075 -1,601
(-59.80%)
11,227 +1,764
(+18.60%)
JNPR JNPR141122P00020000 NOV 14 20 Put 1.29 +0.58
(+81.70%)
273 -939
(-77.50%)
8,306 +393
(+5.00%)
MSG MSG150220P00055000 FEB 15 55 Put 2.45 +1.10
(+81.50%)
25 +25
0.00%
67 0
0.00%
ANF ANF141122P00029000 NOV 14 29 Put 0.87 +0.37
(+74.00%)
61 +61
0.00%
789 0
0.00%
NLNK NLNK150117P00011000 JAN 15 11 Put 1.30 +0.55
(+73.30%)
58 +58
0.00%
118 0
0.00%
TSRO TSRO141220P00022500 DEC 14 22.5 Put 2.15 +0.90
(+72.00%)
15 -6
(-28.60%)
1,006 0
0.00%
SWN SWN141122P00030000 NOV 14 30 Put 0.67 +0.27
(+67.50%)
1,727 +1,631
(+1699.00%)
2,318 +16
(+0.70%)
DECK DECK141122P00090000 NOV 14 90 Put 10.70 +4.30
(+67.20%)
14 -45
(-76.30%)
176 +26
(+17.30%)
DSKY DSKY141122P00015000 NOV 14 15 Put 1.00 +0.40
(+66.70%)
11 -106
(-90.60%)
132 +89
(+207.00%)
SWY SWY160115P00032000 JAN 16 32 Put 0.50 +0.20
(+66.70%)
475 +75
(+18.80%)
9,813 +358
(+3.80%)
PTEN PTEN141122P00023000 NOV 14 23 Put 0.90 +0.35
(+63.60%)
41 +33
(+412.50%)
399 +3
(+0.80%)
OFG OFG141122P00015000 NOV 14 15 Put 0.65 +0.25
(+62.50%)
286 -429
(-60.00%)
2,729 +714
(+35.40%)
VRX VRX150117P00065000 JAN 15 65 Put 0.40 +0.15
(+60.00%)
140 -52
(-27.10%)
459 +192
(+71.90%)
HLSS HLSS141122P00017500 NOV 14 17.5 Put 0.55 +0.20
(+57.10%)
169 -295
(-63.60%)
547 +297
(+118.80%)
MNK MNK150417P00050000 APR 15 50 Put 1.40 +0.50
(+55.60%)
32 +23
(+255.60%)
70 +9
(+14.80%)
IRBT IRBT141122P00034000 NOV 14 34 Put 1.55 +0.55
(+55.00%)
134 -119
(-47.00%)
283 +37
(+15.00%)
GM GM141122P00030500 NOV 14 30.5 Put 1.10 +0.38
(+52.80%)
208 +4
(+2.00%)
2,121 +53
(+2.60%)
INFN INFN141122P00012000 NOV 14 12 Put 0.30 +0.10
(+50.00%)
30 -33
(-52.40%)
110 +47
(+74.60%)
TSM TSM141122P00020000 NOV 14 20 Put 0.30 +0.10
(+50.00%)
40 +40
0.00%
234 0
0.00%
RRC RRC141122P00065000 NOV 14 65 Put 2.00 +0.65
(+48.10%)
11 +2
(+22.20%)
536 0
0.00%
SCTY SCTY150117P00040000 JAN 15 40 Put 2.09 +0.66
(+46.20%)
20 -57
(-74.00%)
1,780 +75
(+4.40%)
GRC GRC141220P00030000 DEC 14 30 Put 2.40 +0.75
(+45.50%)
50 +50
0.00%
68 0
0.00%
INVN INVN141122P00018000 NOV 14 18 Put 0.80 +0.25
(+45.50%)
59 +19
(+47.50%)
1,580 +40
(+2.60%)
VMI VMI141122P00130000 NOV 14 130 Put 2.45 +0.75
(+44.10%)
33 -56
(-62.90%)
99 +12
(+13.80%)
PRLB PRLB141122P00055000 NOV 14 55 Put 1.00 +0.30
(+42.90%)
23 -11
(-32.40%)
64 +14
(+28.00%)
SPXS SPXS141122P00023000 NOV 14 23 Put 0.50 +0.15
(+42.90%)
50 +46
(+1150.00%)
1,008 0
0.00%
CHS CHS141122P00015000 NOV 14 15 Put 0.50 +0.15
(+42.90%)
98 +38
(+63.30%)
1,590 -55
(-3.30%)
WYN WYN150117P00067500 JAN 15 67.5 Put 1.35 +0.40
(+42.10%)
155 +155
0.00%
4,021 0
0.00%
AXDX AXDX141122P00020000 NOV 14 20 Put 1.70 +0.50
(+41.70%)
11 +11
0.00%
284 0
0.00%
OXY OXY141122P00087500 NOV 14 87.5 Put 1.58 +0.46
(+41.10%)
2,228 +2,171
(+3808.80%)
10,927 -1
0.00%
XOP XOP141220P00040000 DEC 14 40 Put 0.38 +0.11
(+40.70%)
112 +111
(+11100.00%)
58 0
0.00%
AEGR AEGR141122P00030000 NOV 14 30 Put 2.25 +0.65
(+40.60%)
38 +38
0.00%
478 0
0.00%
JD JD141122P00021000 NOV 14 21 Put 0.70 +0.20
(+40.00%)
12 +12
0.00%
620 0
0.00%
UPL UPL141122P00022000 NOV 14 22 Put 1.25 +0.35
(+38.90%)
12 +12
0.00%
1,095 0
0.00%
USO USO141220P00026000 DEC 14 26 Put 0.29 +0.08
(+38.10%)
59 +59
0.00%
139 0
0.00%
SN SN141122P00017000 NOV 14 17 Put 1.10 +0.30
(+37.50%)
83 +19
(+29.70%)
101 +63
(+165.80%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)