Fri, Oct 31, 2014, 7:09 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Oct 31, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SHPG SHPG141122P00140000 NOV 14 140 Put 0.10 -3.60
(-97.30%)
20 +20
0.00%
126 0
0.00%
LNKD LNKD141122P00165000 NOV 14 165 Put 0.07 -1.56
(-95.70%)
123 -331
(-72.90%)
474 +108
(+29.50%)
MELI MELI141122P00110000 NOV 14 110 Put 0.30 -4.10
(-93.20%)
110 +44
(+66.70%)
165 +57
(+52.80%)
SWY SWY150117P00031000 JAN 15 31 Put 0.05 -0.50
(-90.90%)
360 +360
0.00%
226 0
0.00%
IMPV IMPV141122P00030000 NOV 14 30 Put 0.15 -1.45
(-90.60%)
280 +152
(+118.80%)
430 +54
(+14.40%)
CODE CODE141122P00017500 NOV 14 17.5 Put 0.25 -1.85
(-88.10%)
196 +165
(+532.30%)
1,625 -31
(-1.90%)
DRC DRC160115P00075000 JAN 16 75 Put 0.80 -4.10
(-83.70%)
16 +16
0.00%
160 0
0.00%
ZEN ZEN141122P00020000 NOV 14 20 Put 0.15 -0.70
(-82.40%)
18 +18
0.00%
211 0
0.00%
EXPE EXPE141122P00072500 NOV 14 72.5 Put 0.25 -1.15
(-82.10%)
2,680 +2,643
(+7143.20%)
4,377 +2
0.00%
ATHL ATHL141122P00055000 NOV 14 55 Put 0.10 -0.45
(-81.80%)
59 +45
(+321.40%)
2,062 +1
0.00%
YRCW YRCW141122P00015000 NOV 14 15 Put 0.10 -0.42
(-80.80%)
29 0
0.00%
275 +29
(+11.80%)
GPRO GPRO141122P00055000 NOV 14 55 Put 0.45 -1.80
(-80.00%)
751 -35
(-4.50%)
1,995 +49
(+2.50%)
OUTR OUTR141122P00055000 NOV 14 55 Put 0.40 -1.60
(-80.00%)
250 +250
0.00%
5,032 0
0.00%
MHK MHK141122P00130000 NOV 14 130 Put 0.45 -1.70
(-79.10%)
19 -140
(-88.10%)
505 -70
(-12.20%)
PRK PRK150320P00070000 MAR 15 70 Put 1.05 -3.85
(-78.60%)
20 +20
0.00%
53 0
0.00%
EMN EMN141122P00075000 NOV 14 75 Put 0.40 -1.45
(-78.40%)
215 -1,309
(-85.90%)
1,435 +933
(+185.90%)
LNCO LNCO150117P00018000 JAN 15 18 Put 0.55 -1.95
(-78.00%)
162 +162
0.00%
162 0
0.00%
COLM COLM141122P00037500 NOV 14 37.5 Put 0.45 -1.40
(-75.70%)
37 -71
(-65.70%)
148 +121
(+448.10%)
COF COF150117P00070000 JAN 15 70 Put 0.37 -1.13
(-75.30%)
751 +751
0.00%
1,460 0
0.00%
CFN CFN150320P00046000 MAR 15 46 Put 0.50 -1.40
(-73.70%)
11 +11
0.00%
75 0
0.00%
Q Q141122P00055000 NOV 14 55 Put 0.35 -0.95
(-73.10%)
24 -458
(-95.00%)
172 -343
(-66.60%)
TSRA TSRA141220P00029480 DEC 14 29.48 Put 0.95 -2.55
(-72.90%)
14 +14
0.00%
67 0
0.00%
AMBA AMBA141122P00034000 NOV 14 34 Put 0.15 -0.40
(-72.70%)
28 +28
0.00%
205 0
0.00%
MGAM MGAM150417P00030000 APR 15 30 Put 0.90 -2.40
(-72.70%)
12 +12
0.00%
1,174 0
0.00%
TM TM141122P00115000 NOV 14 115 Put 0.49 -1.30
(-72.60%)
127 +127
0.00%
401 0
0.00%
GLF GLF141122P00030000 NOV 14 30 Put 1.00 -2.60
(-72.20%)
50 +50
0.00%
51 0
0.00%
NSR NSR141220P00022000 DEC 14 22 Put 0.80 -2.05
(-71.90%)
14 +14
0.00%
55 0
0.00%
GDOT GDOT141220P00017500 DEC 14 17.5 Put 0.20 -0.50
(-71.40%)
1,178 +1,178
0.00%
2,099 0
0.00%
NRF NRF150117P00016000 JAN 15 16 Put 0.30 -0.75
(-71.40%)
240 +240
0.00%
322 0
0.00%
SHOO SHOO141122P00030000 NOV 14 30 Put 0.35 -0.85
(-70.80%)
29 +29
0.00%
91 0
0.00%
AON AON141122P00080000 NOV 14 80 Put 0.35 -0.85
(-70.80%)
87 +61
(+234.60%)
324 +18
(+5.90%)
FLT FLT141122P00140000 NOV 14 140 Put 1.20 -2.90
(-70.70%)
55 -11
(-16.70%)
153 +56
(+57.70%)
DXJ DXJ141122P00053000 NOV 14 53 Put 0.91 -2.19
(-70.60%)
534 +534
0.00%
160 0
0.00%
BCS BCS141122P00015000 NOV 14 15 Put 0.25 -0.60
(-70.60%)
209 +209
0.00%
382 0
0.00%
SPXS SPXS150417P00017000 APR 15 17 Put 0.50 -1.15
(-69.70%)
300 +300
0.00%
416 0
0.00%
ABBV ABBV141122P00058000 NOV 14 58 Put 0.20 -0.45
(-69.20%)
503 +483
(+2415.00%)
529 +20
(+3.90%)
FCS FCS141122P00014000 NOV 14 14 Put 0.20 -0.45
(-69.20%)
150 -1,095
(-88.00%)
1,182 +737
(+165.60%)
PSA PSA141122P00170000 NOV 14 170 Put 0.25 -0.55
(-68.80%)
29 -22
(-43.10%)
157 +50
(+46.70%)
SAM SAM141220P00210000 DEC 14 210 Put 1.10 -2.40
(-68.60%)
11 +10
(+1000.00%)
196 +1
(+0.50%)
TEP TEP141122P00040000 NOV 14 40 Put 0.30 -0.65
(-68.40%)
55 +55
0.00%
174 0
0.00%
LKQ LKQ141122P00027500 NOV 14 27.5 Put 0.35 -0.75
(-68.20%)
541 +487
(+901.90%)
1,085 -27
(-2.40%)
PPG PPG141122P00195000 NOV 14 195 Put 1.90 -4.00
(-67.80%)
168 +148
(+740.00%)
154 -20
(-11.50%)
BYI BYI170120P00065000 JAN 17 65 Put 1.75 -3.65
(-67.60%)
101 +101
0.00%
435 0
0.00%
ADP ADP141122P00077500 NOV 14 77.5 Put 0.20 -0.40
(-66.70%)
129 -233
(-64.40%)
372 +271
(+268.30%)
AXL AXL141122P00018000 NOV 14 18 Put 0.20 -0.40
(-66.70%)
21 -20
(-48.80%)
2,060 +77
(+3.90%)
BG BG141122P00085000 NOV 14 85 Put 0.50 -1.00
(-66.70%)
47 -8
(-14.50%)
249 -24
(-8.80%)
WETF WETF141220P00014000 DEC 14 14 Put 1.00 -2.00
(-66.70%)
12 +12
0.00%
818 0
0.00%
ATK ATK141122P00110000 NOV 14 110 Put 1.20 -2.40
(-66.70%)
16 -40
(-71.40%)
149 +11
(+8.00%)
LTM LTM150220P00040000 FEB 15 40 Put 0.75 -1.45
(-65.90%)
16 +16
0.00%
222 0
0.00%
CYOU CYOU141122P00020000 NOV 14 20 Put 0.40 -0.75
(-65.20%)
24 +24
0.00%
76 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)