, - U.S. Markets open in 6 hrs 32 mins

Recent

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

Most Active Options

Last updated: Wed, Oct 1, 2014, 10:53AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAGL BAGL150417P00012500 APR 15 12.5 Put 0.05 -0.70
(-93.30%)
80 +80
0.00%
80 0
0.00%
AYI AYI141018P00115000 OCT 14 115 Put 0.45 -3.45
(-88.50%)
25 -87
(-77.70%)
110 +42
(+61.80%)
MASI MASI141018P00020000 OCT 14 20 Put 0.30 -0.85
(-73.90%)
38 -7
(-15.60%)
111 +41
(+58.60%)
CME CME150117P00057500 JAN 15 57.5 Put 0.35 -0.85
(-70.80%)
36 +36
0.00%
268 0
0.00%
ADSK ADSK141018P00050000 OCT 14 50 Put 0.16 -0.37
(-69.80%)
650 +404
(+164.20%)
3,225 +118
(+3.80%)
VRTX VRTX150117P00080000 JAN 15 80 Put 1.45 -3.35
(-69.80%)
70 +70
0.00%
241 0
0.00%
PRAA PRAA141018P00055000 OCT 14 55 Put 1.10 -2.30
(-67.60%)
37 +36
(+3600.00%)
261 0
0.00%
TLT TLT141018P00114500 OCT 14 114.5 Put 0.20 -0.39
(-66.10%)
75 -74
(-49.70%)
3,125 +35
(+1.10%)
IRF IRF141220P00040000 DEC 14 40 Put 1.00 -1.55
(-60.80%)
75 +75
0.00%
98 0
0.00%
AZZ AZZ141018P00040000 OCT 14 40 Put 0.45 -0.65
(-59.10%)
109 +103
(+1716.70%)
90 +4
(+4.70%)
TKMR TKMR141018P00020000 OCT 14 20 Put 0.75 -1.00
(-57.10%)
1,247 +1,075
(+625.00%)
1,525 -73
(-4.60%)
TRN TRN160115P00012500 JAN 16 12.5 Put 0.30 -0.40
(-57.10%)
62 +62
0.00%
387 0
0.00%
QID QID141018P00043000 OCT 14 43 Put 0.29 -0.35
(-54.70%)
61 +61
0.00%
433 0
0.00%
SPXU SPXU141018P00045000 OCT 14 45 Put 0.90 -1.00
(-52.60%)
436 +436
0.00%
82 0
0.00%
CVEO CVEO141018P00012500 OCT 14 12.5 Put 0.55 -0.60
(-52.20%)
131 -1,816
(-93.30%)
2,131 +846
(+65.80%)
SDS SDS141018P00024500 OCT 14 24.5 Put 0.25 -0.27
(-51.90%)
275 +229
(+497.80%)
596 -45
(-7.00%)
SQQQ SQQQ141018P00035000 OCT 14 35 Put 0.60 -0.60
(-50.00%)
455 +455
0.00%
263 0
0.00%
ALXN ALXN150117P00115000 JAN 15 115 Put 1.10 -1.10
(-50.00%)
20 +20
0.00%
182 0
0.00%
GM GM141018P00031500 OCT 14 31.5 Put 0.32 -0.31
(-49.20%)
432 -72
(-14.30%)
674 +253
(+60.10%)
SPXS SPXS141018P00024000 OCT 14 24 Put 0.35 -0.30
(-46.20%)
31 +29
(+1450.00%)
182 0
0.00%
NSR NSR150117P00019000 JAN 15 19 Put 0.75 -0.60
(-44.40%)
68 +68
0.00%
337 0
0.00%
TZA TZA141018P00016500 OCT 14 16.5 Put 0.39 -0.30
(-43.50%)
316 +227
(+255.10%)
910 -1
(-0.10%)
LQD LQD141018P00119000 OCT 14 119 Put 0.80 -0.60
(-42.90%)
20 +20
0.00%
457 0
0.00%
DXD DXD141018P00025000 OCT 14 25 Put 0.60 -0.45
(-42.90%)
16 +16
0.00%
233 0
0.00%
SWY SWY150320P00033000 MAR 15 33 Put 0.55 -0.40
(-42.10%)
170 -80
(-32.00%)
255 +250
(+5000.00%)
TWM TWM141018P00048000 OCT 14 48 Put 0.90 -0.65
(-41.90%)
22 -13
(-37.10%)
126 +34
(+37.00%)
ETE ETE141122P00050000 NOV 14 50 Put 0.35 -0.25
(-41.70%)
20 +20
0.00%
399 0
0.00%
NTI NTI141018P00023000 OCT 14 23 Put 0.50 -0.35
(-41.20%)
15 +15
0.00%
162 0
0.00%
NLNK NLNK141018P00021000 OCT 14 21 Put 1.10 -0.75
(-40.50%)
45 +45
0.00%
90 0
0.00%
BJRI BJRI141122P00030000 NOV 14 30 Put 0.65 -0.40
(-38.10%)
71 +71
0.00%
56 0
0.00%
MIDZ MIDZ141122P00014000 NOV 14 14 Put 0.65 -0.40
(-38.10%)
200 +100
(+100.00%)
300 +100
(+50.00%)
TMF TMF141122P00065000 NOV 14 65 Put 1.80 -1.10
(-37.90%)
32 +31
(+3100.00%)
54 +1
(+1.90%)
UTHR UTHR141018P00105000 OCT 14 105 Put 0.50 -0.30
(-37.50%)
53 +53
0.00%
4,674 0
0.00%
ARII ARII150320P00055000 MAR 15 55 Put 2.25 -1.35
(-37.50%)
11 -9
(-45.00%)
80 +20
(+33.30%)
EDZ EDZ141018P00034000 OCT 14 34 Put 0.85 -0.50
(-37.00%)
64 +64
0.00%
65 0
0.00%
KERX KERX141018P00013000 OCT 14 13 Put 0.35 -0.20
(-36.40%)
51 +48
(+1600.00%)
1,841 +3
(+0.20%)
FAZ FAZ141018P00016500 OCT 14 16.5 Put 0.36 -0.20
(-35.70%)
59 +52
(+742.90%)
123 0
0.00%
KMP KMP160115P00050000 JAN 16 50 Put 0.58 -0.32
(-35.60%)
109 +109
0.00%
251 0
0.00%
AGN AGN141018P00165000 OCT 14 165 Put 1.55 -0.85
(-35.40%)
560 +550
(+5500.00%)
4,658 +9
(+0.20%)
VXX VXX141018P00028500 OCT 14 28.5 Put 0.41 -0.22
(-34.90%)
317 -319
(-50.20%)
1,419 +410
(+40.60%)
IWN IWN141122P00091000 NOV 14 91 Put 2.30 -1.20
(-34.30%)
12 +12
0.00%
316 0
0.00%
DUG DUG141122P00043000 NOV 14 43 Put 1.85 -0.95
(-33.90%)
42 +42
0.00%
150 0
0.00%
AGNC AGNC141018P00022000 OCT 14 22 Put 0.53 -0.27
(-33.80%)
24 -38
(-61.30%)
4,200 -14
(-0.30%)
RAX RAX141018P00031000 OCT 14 31 Put 0.50 -0.25
(-33.30%)
81 +81
0.00%
414 0
0.00%
AGQ AGQ141018P00040000 OCT 14 40 Put 0.70 -0.35
(-33.30%)
63 -137
(-68.50%)
240 +200
(+500.00%)
SPH SPH141018P00045000 OCT 14 45 Put 0.60 -0.30
(-33.30%)
23 +23
0.00%
67 0
0.00%
SO SO141018P00045000 OCT 14 45 Put 1.10 -0.52
(-32.10%)
210 +190
(+950.00%)
206 -1
(-0.50%)
HLF HLF141018P00032500 OCT 14 32.5 Put 0.36 -0.17
(-32.10%)
120 +120
0.00%
607 0
0.00%
COV COV141018P00087500 OCT 14 87.5 Put 2.25 -1.05
(-31.80%)
490 +446
(+1013.60%)
5,214 +7
(+0.10%)
IEF IEF141220P00102000 DEC 14 102 Put 0.55 -0.25
(-31.30%)
35 +25
(+250.00%)
1,132 +10
(+0.90%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)