Thu, Nov 27, 2014, 11:54 PM EST - U.S. Markets closed for Thanksgiving Day

Recent

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

Most Active Options

Last updated: Wed, Nov 26, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY141220C00205000 DEC 14 205 Call 3.80 +0.30
(+8.70%)
71,225 +16,331
(+29.80%)
220,746 -2,304
(-1.00%)
AAPL AAPL150117C00120000 JAN 15 120 Call 3.60 +0.57
(+19.00%)
31,555 -30,027
(-48.80%)
168,999 +17,676
(+11.70%)
CCI CCI150417C00082500 APR 15 82.5 Call 3.30 0.00
0.00%
30,012 +30,012
0.00%
15,335 0
0.00%
F F150117C00017000 JAN 15 17 Call 0.12 -0.02
(-14.80%)
25,772 +24,676
(+2251.50%)
238,092 +255
(+0.10%)
LOW LOW141220C00060000 DEC 14 60 Call 3.06 -0.21
(-6.60%)
25,514 +5,257
(+26.00%)
10,920 -2,723
(-20.00%)
EEM EEM150320P00038000 MAR 15 38 Put 0.52 -0.07
(-12.00%)
25,012 +20,012
(+400.20%)
85,757 -5,000
(-5.50%)
FXI FXI150117P00035000 JAN 15 35 Put 0.07 -0.04
(-36.40%)
24,026 +24,024
(+1201200.00%)
79,673 0
0.00%
TIBX TIBX150220C00023000 FEB 15 23 Call 1.05 +0.05
(+5.00%)
20,149 +20,100
(+41020.40%)
1,680 +2
(+0.10%)
XLE XLE141220P00082000 DEC 14 82 Put 1.12 +0.32
(+40.00%)
19,649 +10,908
(+124.80%)
44,473 -7,539
(-14.50%)
BHP BHP150220P00047500 FEB 15 47.5 Put 0.62 +0.05
(+8.80%)
17,480 +17,475
(+349500.00%)
434 +4
(+0.90%)
QQQ QQQ150117C00107000 JAN 15 107 Call 1.09 +0.19
(+21.20%)
15,473 +14,795
(+2182.20%)
16,026 +340
(+2.20%)
INTC INTC150320C00037000 MAR 15 37 Call 1.73 +0.25
(+17.30%)
15,118 +4,730
(+45.50%)
10,120 +10,053
(+15004.50%)
VXX VXX141220P00025500 DEC 14 25.5 Put 0.66 +0.18
(+36.50%)
15,037 +14,666
(+3953.10%)
2,496 +28
(+1.10%)
USO USO141220C00028500 DEC 14 28.5 Call 0.71 -0.13
(-15.60%)
14,481 +13,168
(+1002.90%)
1,753 -50
(-2.80%)
BRCM BRCM150117C00045000 JAN 15 45 Call 0.96 +0.36
(+60.50%)
13,989 +13,983
(+233050.00%)
5,480 +5
(+0.10%)
EFA EFA150117C00080000 JAN 15 80 Call 0.01 0.00
0.00%
13,000 +13,000
0.00%
35,171 0
0.00%
FB FB141220C00075000 DEC 14 75 Call 3.55 +1.26
(+55.00%)
11,826 +11
(+0.10%)
53,929 +1,697
(+3.20%)
DO DO150117P00033000 JAN 15 33 Put 2.95 +1.67
(+129.60%)
10,935 +10,935
0.00%
319 0
0.00%
LNG LNG141220P00065000 DEC 14 65 Put 1.02 +0.18
(+20.70%)
10,625 +6,562
(+161.50%)
7,440 +2,366
(+46.60%)
IWM IWM141220P00109000 DEC 14 109 Put 0.20 -0.05
(-22.00%)
10,567 +9,573
(+963.10%)
154,961 -738
(-0.50%)
VIPS VIPS141220P00021000 DEC 14 21 Put 0.22 -0.23
(-50.00%)
10,564 +8,992
(+572.00%)
2,063 +727
(+54.40%)
FDO FDO150117C00080000 JAN 15 80 Call 1.02 +0.02
(+2.50%)
10,185 +9,960
(+4426.70%)
10,322 +109
(+1.10%)
EWZ EWZ150117C00043000 JAN 15 43 Call 1.85 +0.22
(+13.50%)
10,170 +9,748
(+2310.00%)
40,120 -227
(-0.60%)
XLF XLF150320P00022000 MAR 15 22 Put 0.22 -0.01
(-6.40%)
10,068 +10,038
(+33460.00%)
20,947 +20
(+0.10%)
TMUS TMUS150220C00030000 FEB 15 30 Call 1.45 +0.08
(+5.50%)
9,970 +9,962
(+124525.00%)
11,739 -49
(-0.40%)
UNP UNP150117C00100000 JAN 15 100 Call 23.20 +0.40
(+1.80%)
9,828 +9,761
(+14568.70%)
6,995 -3
0.00%
BLOX BLOX150117C00015000 JAN 15 15 Call 3.10 +0.35
(+12.70%)
9,386 +9,255
(+7064.90%)
13,259 -26
(-0.20%)
WAG WAG141220P00065000 DEC 14 65 Put 0.21 -0.20
(-49.40%)
9,213 +894
(+10.70%)
12,333 +7,994
(+184.20%)
HTZ HTZ141220P00021000 DEC 14 21 Put 0.10 0.00
0.00%
8,884 +8,748
(+6432.40%)
29,625 +5
0.00%
MSFT MSFT141220C00049000 DEC 14 49 Call 0.34 +0.07
(+28.30%)
8,876 +8,179
(+1173.50%)
16,027 +34
(+0.20%)
YHOO YHOO141220P00047000 DEC 14 47 Put 0.24 -0.02
(-7.70%)
8,683 +8,027
(+1223.60%)
6,538 +442
(+7.30%)
DKS DKS141220C00052500 DEC 14 52.5 Call 0.28 +0.08
(+37.50%)
8,617 +8,610
(+123000.00%)
637 +2
(+0.30%)
GE GE160115P00025000 JAN 16 25 Put 1.54 -0.03
(-1.90%)
8,188 +7,863
(+2419.40%)
48,547 +185
(+0.40%)
XOP XOP141220C00065000 DEC 14 65 Call 0.57 -0.20
(-26.50%)
7,876 +1,756
(+28.70%)
8,409 +5,154
(+158.30%)
PFE PFE150117C00032000 JAN 15 32 Call 0.35 +0.13
(+64.30%)
7,511 +3,032
(+67.70%)
54,483 +2,710
(+5.20%)
SLB SLB141220P00095000 DEC 14 95 Put 4.13 +1.42
(+52.20%)
7,491 +6,081
(+431.30%)
8,605 -26
(-0.30%)
EOG EOG141220P00090000 DEC 14 90 Put 1.84 +0.53
(+40.50%)
7,306 +7,243
(+11496.80%)
10,431 +19
(+0.20%)
MU MU150117C00040000 JAN 15 40 Call 0.50 +0.14
(+37.00%)
7,114 +6,937
(+3919.20%)
79,568 +25
0.00%
WFM WFM150117C00054000 JAN 15 54 Call 0.19 -0.03
(-15.60%)
6,795 +4,715
(+226.70%)
25,721 -1,751
(-6.40%)
WMT WMT150117C00082500 JAN 15 82.5 Call 2.99 0.00
0.00%
6,680 -33,678
(-83.40%)
38,298 -4,796
(-11.10%)
OIH OIH141220C00044000 DEC 14 44 Call 0.60 -0.50
(-45.50%)
6,601 +5,066
(+330.00%)
9,306 +1,305
(+16.30%)
BBD BBD141220C00017000 DEC 14 17 Call 0.37 +0.04
(+13.80%)
6,565 +6,473
(+7035.90%)
12,914 -69
(-0.50%)
M M141220P00057500 DEC 14 57.5 Put 0.16 0.00
0.00%
6,505 +6,483
(+29468.20%)
5,417 -20
(-0.40%)
VZ VZ150117C00052500 JAN 15 52.5 Call 0.16 +0.07
(+72.20%)
6,492 +6,049
(+1365.50%)
34,418 -174
(-0.50%)
KO KO150117C00050000 JAN 15 50 Call 0.05 0.00
0.00%
6,261 +6,254
(+89342.90%)
15,783 -1
0.00%
GRA GRA141220P00092500 DEC 14 92.5 Put 0.28 -0.33
(-54.20%)
6,191 +6,176
(+41173.30%)
522 0
0.00%
MYL MYL150117C00057500 JAN 15 57.5 Call 3.18 +1.63
(+106.20%)
6,157 +6,058
(+6119.20%)
13,461 +98
(+0.70%)
GLNG GLNG150117C00065000 JAN 15 65 Call 0.80 -0.80
(-50.00%)
6,105 +5,918
(+3164.70%)
7,008 +78
(+1.10%)
BAC BAC150117C00017000 JAN 15 17 Call 0.52 0.00
0.00%
6,095 -1,973
(-24.50%)
585,908 +1,925
(+0.30%)
KMI KMI141220C00041000 DEC 14 41 Call 1.68 +0.63
(+60.30%)
6,078 +4,343
(+250.30%)
1,698 +1,631
(+2434.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)