Fri, Oct 31, 2014, 3:32 PM EDT - U.S. Markets close in 28 mins.

Recent

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

Most Active Options

Last updated: Thu, Oct 30, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
GG GG141122P00020000 NOV 14 20 Put 1.70 +1.42
(+507.10%)
247 +170
(+220.80%)
641 +77
(+13.70%)
PRXL PRXL141122P00060000 NOV 14 60 Put 7.20 +5.85
(+433.30%)
53 -3
(-5.40%)
115 +49
(+74.20%)
EBND EBND141220P00030000 DEC 14 30 Put 5.00 +4.05
(+426.30%)
47 -111
(-70.30%)
158 +158
0.00%
ATK ATK141122P00115000 NOV 14 115 Put 7.50 +5.60
(+294.70%)
101 -45
(-30.80%)
260 +107
(+69.90%)
AEM AEM141122P00025000 NOV 14 25 Put 1.32 +0.97
(+277.10%)
666 +325
(+95.30%)
805 +169
(+26.60%)
INTC INTC141122P00032000 NOV 14 32 Put 0.73 +0.51
(+231.80%)
3,029 +2,876
(+1879.70%)
25,183 -280
(-1.10%)
KMT KMT141122P00040000 NOV 14 40 Put 2.45 +1.70
(+226.70%)
100 -1
(-1.00%)
154 +76
(+97.40%)
IGT IGT141220P00013000 DEC 14 13 Put 0.65 +0.45
(+225.00%)
35 +35
0.00%
260 0
0.00%
GDX GDX141122P00018000 NOV 14 18 Put 0.63 +0.43
(+215.00%)
8,589 +8,465
(+6826.60%)
1,737 +109
(+6.70%)
COF COF150117P00067500 JAN 15 67.5 Put 1.32 +0.88
(+200.00%)
12 +12
0.00%
1,160 0
0.00%
TEX TEX141122P00030000 NOV 14 30 Put 3.00 +1.95
(+185.70%)
318 -111
(-25.90%)
646 +198
(+44.20%)
SLW SLW141122P00017500 NOV 14 17.5 Put 0.68 +0.44
(+183.30%)
779 +479
(+159.70%)
303 +300
(+10000.00%)
PCRX PCRX141122P00095000 NOV 14 95 Put 6.90 +4.40
(+176.00%)
65 -67
(-50.80%)
393 +93
(+31.00%)
NUGT NUGT141122P00015000 NOV 14 15 Put 2.85 +1.80
(+171.40%)
138 +128
(+1280.00%)
449 +5
(+1.10%)
GDXJ GDXJ141122P00026000 NOV 14 26 Put 1.35 +0.85
(+170.00%)
20 -35
(-63.60%)
143 +1
(+0.70%)
MNK MNK150417P00050000 APR 15 50 Put 2.40 +1.50
(+166.70%)
11 +1
(+10.00%)
111 +10
(+9.90%)
TAHO TAHO141122P00020000 NOV 14 20 Put 2.35 +1.45
(+161.10%)
20 +20
0.00%
127 0
0.00%
CRUS CRUS141122P00021000 NOV 14 21 Put 1.95 +1.15
(+143.70%)
15 -56
(-78.90%)
351 +22
(+6.70%)
CHRW CHRW141122P00072500 NOV 14 72.5 Put 4.30 +2.50
(+138.90%)
40 -198
(-83.20%)
10,609 +137
(+1.30%)
AGQ AGQ141122P00041000 NOV 14 41 Put 1.90 +1.10
(+137.50%)
13 +13
0.00%
66 0
0.00%
GOLD GOLD141122P00060000 NOV 14 60 Put 2.60 +1.45
(+126.10%)
153 +149
(+3725.00%)
171 +2
(+1.20%)
FNV FNV141122P00045000 NOV 14 45 Put 0.65 +0.35
(+116.70%)
16 +13
(+433.30%)
262 +13
(+5.20%)
THRM THRM141122P00040000 NOV 14 40 Put 3.20 +1.70
(+113.30%)
20 -624
(-96.90%)
2,988 +579
(+24.00%)
SLCA SLCA141122P00039000 NOV 14 39 Put 1.60 +0.85
(+113.30%)
12 -38
(-76.00%)
67 +50
(+294.10%)
DBD DBD141122P00035000 NOV 14 35 Put 1.05 +0.55
(+110.00%)
320 +172
(+116.20%)
2,284 -82
(-3.50%)
WTW WTW141122P00030000 NOV 14 30 Put 6.60 +3.40
(+106.20%)
14 -7
(-33.30%)
566 +9
(+1.60%)
BLL BLL141122P00065000 NOV 14 65 Put 2.35 +1.20
(+104.30%)
12 +12
0.00%
147 0
0.00%
SLV SLV141122P00016000 NOV 14 16 Put 0.55 +0.28
(+103.70%)
1,426 -132
(-8.50%)
7,123 -451
(-6.00%)
HCLP HCLP141122P00035000 NOV 14 35 Put 0.60 +0.30
(+100.00%)
13 +13
0.00%
279 0
0.00%
MCK MCK160115P00110000 JAN 16 110 Put 2.20 +1.10
(+100.00%)
18 +18
0.00%
163 0
0.00%
TXN TXN141122P00045500 NOV 14 45.5 Put 0.46 +0.23
(+100.00%)
53 +53
0.00%
93 0
0.00%
IPI IPI141220P00014000 DEC 14 14 Put 1.50 +0.70
(+87.50%)
13 +13
0.00%
71 0
0.00%
RGLD RGLD141122P00057500 NOV 14 57.5 Put 1.40 +0.65
(+86.70%)
59 +55
(+1375.00%)
96 +3
(+3.20%)
ISIL ISIL150117P00012000 JAN 15 12 Put 0.65 +0.30
(+85.70%)
36 +36
0.00%
86 0
0.00%
FCX FCX141122P00027500 NOV 14 27.5 Put 0.50 +0.23
(+85.20%)
85 +70
(+466.70%)
107 +10
(+10.30%)
BREW BREW141122P00015000 NOV 14 15 Put 1.20 +0.55
(+84.60%)
50 -86
(-63.20%)
316 +85
(+36.80%)
LOGI LOGI150619P00009000 JUN 15 9 Put 0.45 +0.20
(+80.00%)
152 +97
(+176.40%)
55 +55
0.00%
MCHP MCHP141122P00037000 NOV 14 37 Put 0.45 +0.20
(+80.00%)
21 +21
0.00%
268 0
0.00%
LTM LTM141122P00050000 NOV 14 50 Put 0.90 +0.40
(+80.00%)
30 +30
0.00%
2,111 0
0.00%
SMH SMH141122P00046000 NOV 14 46 Put 0.45 +0.20
(+80.00%)
21 +21
0.00%
10,907 0
0.00%
EMES EMES141122P00090000 NOV 14 90 Put 8.90 +3.90
(+78.00%)
50 +21
(+72.40%)
264 +4
(+1.50%)
ULTA ULTA141122P00105000 NOV 14 105 Put 0.35 +0.15
(+75.00%)
20 -43
(-68.30%)
1,048 -5
(-0.50%)
APO APO141122P00022500 NOV 14 22.5 Put 1.05 +0.45
(+75.00%)
367 -75
(-17.00%)
4,444 -10
(-0.20%)
RGR RGR141122P00045000 NOV 14 45 Put 3.90 +1.60
(+69.60%)
65 -255
(-79.70%)
4,262 +190
(+4.70%)
AFSI AFSI150117P00030000 JAN 15 30 Put 3.00 +1.20
(+66.70%)
22 -14
(-38.90%)
2,535 +15
(+0.60%)
ODFL ODFL141122P00065000 NOV 14 65 Put 0.75 +0.30
(+66.70%)
20 +20
0.00%
82 0
0.00%
COG COG150117P00025000 JAN 15 25 Put 0.50 +0.20
(+66.70%)
13 -40
(-75.50%)
2,438 -21
(-0.90%)
BWA BWA141122P00055000 NOV 14 55 Put 1.90 +0.75
(+65.20%)
11 0
0.00%
99 +11
(+12.50%)
FB FB141122P00067000 NOV 14 67 Put 0.33 +0.13
(+65.00%)
493 -54
(-9.90%)
853 +118
(+16.10%)
FAZ FAZ141122P00015000 NOV 14 15 Put 0.54 +0.21
(+63.60%)
30 +10
(+50.00%)
172 +20
(+13.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)