Tue, Oct 21, 2014, 2:51 PM EDT - U.S. Markets close in 1 hr 9 mins

Recent

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

Most Active Options

Last updated: Mon, Oct 20, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SHPG SHPG150117P00105000 JAN 15 105 Put 2.90 +2.45
(+544.40%)
12 -2
(-14.30%)
82 -4
(-4.70%)
NCR NCR150117P00024000 JAN 15 24 Put 2.20 +1.70
(+340.00%)
121 +121
0.00%
284 0
0.00%
TSLA TSLA160115P00015000 JAN 16 15 Put 0.98 +0.73
(+292.00%)
20 +20
0.00%
353 0
0.00%
MDY MDY160115P00120000 JAN 16 120 Put 4.90 +3.60
(+276.90%)
69 +49
(+245.00%)
405 -11
(-2.60%)
IBM IBM141122P00175000 NOV 14 175 Put 8.45 +5.75
(+213.00%)
276 -770
(-73.60%)
2,438 +411
(+20.30%)
TLLP TLLP141122P00060000 NOV 14 60 Put 5.60 +3.30
(+143.50%)
71 +71
0.00%
82 0
0.00%
SHOO SHOO141220P00030000 DEC 14 30 Put 2.25 +1.25
(+125.00%)
22 +22
0.00%
107 0
0.00%
TRV TRV160115P00060000 JAN 16 60 Put 2.15 +1.15
(+115.00%)
20 +20
0.00%
542 0
0.00%
DTV DTV141122P00075000 NOV 14 75 Put 1.46 +0.78
(+114.70%)
22 +22
0.00%
182 0
0.00%
TRN TRN141122P00030000 NOV 14 30 Put 2.00 +1.00
(+100.00%)
2,731 +1,657
(+154.30%)
5,241 +493
(+10.40%)
SAP SAP141122P00070000 NOV 14 70 Put 5.30 +2.40
(+82.80%)
22 +21
(+2100.00%)
159 0
0.00%
EFC EFC150117P00020000 JAN 15 20 Put 0.45 +0.20
(+80.00%)
26 +16
(+160.00%)
173 +10
(+6.10%)
CMRX CMRX141122P00030000 NOV 14 30 Put 3.50 +1.45
(+70.70%)
253 +136
(+116.20%)
192 +45
(+30.60%)
CQB CQB141122P00013000 NOV 14 13 Put 0.75 +0.30
(+66.70%)
548 +548
0.00%
960 0
0.00%
TKMR TKMR141220P00015000 DEC 14 15 Put 2.15 +0.85
(+65.40%)
36 +13
(+56.50%)
434 +23
(+5.60%)
VXX VXX141122P00028000 NOV 14 28 Put 0.48 +0.18
(+60.00%)
2,054 +872
(+73.80%)
16,324 -300
(-1.80%)
FAZ FAZ170120P00010000 JAN 17 10 Put 5.00 +1.85
(+58.70%)
1,000 +1,000
0.00%
174 0
0.00%
VXZ VXZ150320P00012000 MAR 15 12 Put 0.95 +0.35
(+58.30%)
13 -21
(-61.80%)
342 0
0.00%
XME XME141220P00033000 DEC 14 33 Put 2.57 +0.88
(+52.10%)
148 +148
0.00%
135 0
0.00%
EPD EPD141122P00030000 NOV 14 30 Put 0.30 +0.10
(+50.00%)
15 +2
(+15.40%)
67 +5
(+8.10%)
SIR SIR150220P00025000 FEB 15 25 Put 4.90 +1.60
(+48.50%)
17 +17
0.00%
163 0
0.00%
JMI JMI150220P00012500 FEB 15 12.5 Put 1.40 +0.45
(+47.40%)
20 0
0.00%
105 0
0.00%
EWZ EWZ141122P00036000 NOV 14 36 Put 0.91 +0.29
(+46.80%)
53 -806
(-93.80%)
7,281 -1,046
(-12.60%)
RVBD RVBD141220P00015000 DEC 14 15 Put 0.57 +0.18
(+46.20%)
164 -837
(-83.60%)
1,022 +962
(+1603.30%)
UVXY UVXY150117P00015000 JAN 15 15 Put 1.15 +0.35
(+43.70%)
20 +18
(+900.00%)
4,351 +2
0.00%
SAH SAH150220P00020000 FEB 15 20 Put 1.35 +0.40
(+42.10%)
83 +83
0.00%
260 0
0.00%
GCO GCO150320P00065000 MAR 15 65 Put 4.80 +1.40
(+41.20%)
25 +25
0.00%
76 0
0.00%
LXK LXK141122P00038000 NOV 14 38 Put 1.40 +0.40
(+40.00%)
504 +408
(+425.00%)
123 -6
(-4.70%)
EZCH EZCH141122P00019000 NOV 14 19 Put 0.90 +0.25
(+38.50%)
30 +30
0.00%
75 0
0.00%
PBR PBR141122P00011000 NOV 14 11 Put 0.66 +0.18
(+37.50%)
745 -608
(-44.90%)
8,058 +745
(+10.20%)
WGO WGO141122P00022500 NOV 14 22.5 Put 2.60 +0.70
(+36.80%)
45 +15
(+50.00%)
149 +6
(+4.20%)
GDX GDX160115P00014000 JAN 16 14 Put 0.75 +0.20
(+36.40%)
20 -12
(-37.50%)
1,707 +22
(+1.30%)
TDC TDC141122P00042500 NOV 14 42.5 Put 3.20 +0.85
(+36.20%)
20 +12
(+150.00%)
767 0
0.00%
ININ ININ141122P00035000 NOV 14 35 Put 1.55 +0.40
(+34.80%)
40 +40
0.00%
52 0
0.00%
VIXY VIXY141122P00022000 NOV 14 22 Put 1.75 +0.45
(+34.60%)
15 -25
(-62.50%)
62 +40
(+181.80%)
XONE XONE141122P00020000 NOV 14 20 Put 1.75 +0.45
(+34.60%)
133 -48
(-26.50%)
512 +102
(+24.90%)
UNG UNG141122P00019000 NOV 14 19 Put 0.51 +0.13
(+34.20%)
646 -335
(-34.10%)
2,575 +686
(+36.30%)
IRBT IRBT141220P00027000 DEC 14 27 Put 1.20 +0.30
(+33.30%)
533 +533
0.00%
86 0
0.00%
IBB IBB141220P00210000 DEC 14 210 Put 2.80 +0.70
(+33.30%)
15 -25
(-62.50%)
2,788 +36
(+1.30%)
JO JO141122P00040000 NOV 14 40 Put 4.00 +1.00
(+33.30%)
14 +11
(+366.70%)
67 +3
(+4.70%)
IMAX IMAX141122P00024000 NOV 14 24 Put 0.40 +0.10
(+33.30%)
19 +19
0.00%
74 0
0.00%
FGP FGP150220P00017500 FEB 15 17.5 Put 0.40 +0.10
(+33.30%)
400 +174
(+77.00%)
731 +218
(+42.50%)
NILE NILE141122P00025000 NOV 14 25 Put 0.65 +0.15
(+30.00%)
60 +60
0.00%
635 0
0.00%
CRTO CRTO141122P00030000 NOV 14 30 Put 2.85 +0.65
(+29.50%)
66 +66
0.00%
183 0
0.00%
MGAM MGAM150417P00025000 APR 15 25 Put 1.10 +0.25
(+29.40%)
80 0
0.00%
110 +80
(+266.70%)
NMBL NMBL141122P00025000 NOV 14 25 Put 2.00 +0.45
(+29.00%)
39 -35
(-47.30%)
952 +8
(+0.80%)
ACTG ACTG141122P00012500 NOV 14 12.5 Put 0.45 +0.10
(+28.60%)
22 +22
0.00%
148 0
0.00%
BOIL BOIL141122P00028000 NOV 14 28 Put 2.05 +0.45
(+28.10%)
21 +21
0.00%
70 0
0.00%
WCG WCG160115P00050000 JAN 16 50 Put 5.60 +1.20
(+27.30%)
27 +27
0.00%
276 0
0.00%
JOY JOY141122P00050000 NOV 14 50 Put 1.68 +0.36
(+27.30%)
205 +204
(+20400.00%)
399 +1
(+0.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)