Fri, Nov 28, 2014, 7:15 PM EST - U.S. Markets closed early today

Recent

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

Most Active Options

Last updated: Fri, Nov 28, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
XLE XLE150117P00075000 JAN 15 75 Put 1.49 +0.99
(+203.10%)
133,440 +133,343
(+137467.00%)
9,945 +1
0.00%
SPY SPY141220P00150000 DEC 14 150 Put 0.02 0.00
0.00%
42,025 +40,945
(+3791.20%)
176,679 +913
(+0.50%)
XOP XOP150117C00060000 JAN 15 60 Call 0.51 -2.07
(-80.40%)
33,411 +33,078
(+9933.30%)
13,421 +159
(+1.20%)
AMLP AMLP150117P00017000 JAN 15 17 Put 0.45 +0.33
(+260.00%)
31,836 +31,830
(+530500.00%)
3,362 +5
(+0.10%)
XHB XHB150320C00034000 MAR 15 34 Call 1.11 +0.13
(+13.80%)
27,035 +26,999
(+74997.20%)
17,295 -20
(-0.10%)
USO USO150417P00025000 APR 15 25 Put 1.65 +0.68
(+70.10%)
25,275 +25,156
(+21139.50%)
10,528 -90
(-0.80%)
QQQ QQQ150117P00100000 JAN 15 100 Put 0.66 -0.03
(-4.40%)
21,279 +19,236
(+941.60%)
55,479 +1,654
(+3.10%)
LINE LINE150417P00017000 APR 15 17 Put 2.10 +1.15
(+121.10%)
17,030 +17,030
0.00%
2,673 0
0.00%
TLT TLT150117C00112000 JAN 15 112 Call 10.45 +0.85
(+8.90%)
16,831 +16,831
0.00%
5,677 0
0.00%
SLB SLB141220P00090000 DEC 14 90 Put 5.60 +3.94
(+238.40%)
14,474 +7,035
(+94.60%)
8,978 +7,028
(+360.40%)
GE GE141220P00026500 DEC 14 26.5 Put 0.44 +0.21
(+91.30%)
13,062 +12,581
(+2615.60%)
1,419 +365
(+34.60%)
IWM IWM141220C00118000 DEC 14 118 Call 1.31 -0.73
(-35.90%)
12,777 +12,128
(+1868.70%)
59,567 +489
(+0.80%)
LNG LNG150117C00080000 JAN 15 80 Call 0.72 -0.67
(-48.40%)
12,770 +9,671
(+312.10%)
37,520 -656
(-1.70%)
AAL AAL150117C00050000 JAN 15 50 Call 2.10 +1.34
(+176.30%)
11,931 +11,518
(+2788.90%)
36,784 +77
(+0.20%)
EEM EEM141220P00039000 DEC 14 39 Put 0.12 +0.04
(+53.30%)
11,673 +9,675
(+484.20%)
118,072 -1,493
(-1.20%)
FCX FCX150117C00029000 JAN 15 29 Call 0.44 -0.86
(-66.30%)
11,293 +11,168
(+8934.40%)
5,947 -22
(-0.40%)
UPS UPS150117C00115000 JAN 15 115 Call 0.89 +0.63
(+247.10%)
10,959 +10,957
(+547850.00%)
7,343 +1
0.00%
DO DO150117P00029000 JAN 15 29 Put 2.13 +1.12
(+111.40%)
10,930 +10,920
(+109200.00%)
11,387 +10
(+0.10%)
HLF HLF150117P00050000 JAN 15 50 Put 8.75 -0.15
(-1.70%)
10,595 +10,566
(+36434.50%)
75,113 +21
0.00%
INTC INTC141220C00034000 DEC 14 34 Call 3.35 +0.40
(+13.60%)
10,497 +10,195
(+3375.80%)
15,273 -27
(-0.20%)
RSX RSX150117C00022000 JAN 15 22 Call 0.10 -0.20
(-66.70%)
10,301 +10,177
(+8207.30%)
16,352 +15
(+0.10%)
AZN AZN150117C00080000 JAN 15 80 Call 1.20 -0.05
(-4.00%)
10,066 +10,066
0.00%
51,814 -50
(-0.10%)
VXX VXX141220C00028000 DEC 14 28 Call 1.23 +0.37
(+42.20%)
9,966 +7,504
(+304.80%)
13,619 +1,830
(+15.50%)
COP COP141220P00065000 DEC 14 65 Put 1.36 +1.06
(+359.30%)
9,587 +9,486
(+9392.10%)
14,448 +26
(+0.20%)
MU MU150117C00037000 JAN 15 37 Call 1.48 +0.15
(+11.70%)
8,853 +7,476
(+542.90%)
23,395 +521
(+2.30%)
QCOM QCOM150117C00070000 JAN 15 70 Call 3.70 +0.40
(+12.10%)
8,432 +6,414
(+317.80%)
29,419 -1,346
(-4.40%)
CHK CHK141220P00019000 DEC 14 19 Put 0.43 +0.34
(+400.00%)
8,233 +8,233
0.00%
3,378 0
0.00%
DE DE150117P00085000 JAN 15 85 Put 1.83 +0.14
(+8.30%)
8,219 +7,217
(+720.30%)
7,073 +81
(+1.20%)
EWZ EWZ150117C00050000 JAN 15 50 Call 0.12 -0.06
(-33.30%)
8,071 +2,031
(+33.60%)
168,971 -2,156
(-1.30%)
HAL HAL150417C00057500 APR 15 57.5 Call 0.40 -0.41
(-50.60%)
7,883 +6,856
(+667.60%)
12,368 +485
(+4.10%)
AAPL AAPL150117C00120000 JAN 15 120 Call 3.65 +0.05
(+1.40%)
7,740 -23,815
(-75.50%)
176,455 +7,456
(+4.40%)
JNJ JNJ150117P00105000 JAN 15 105 Put 0.70 -0.26
(-27.10%)
7,367 +7,119
(+2870.60%)
18,700 +60
(+0.30%)
PFE PFE141220C00032000 DEC 14 32 Call 0.18 +0.03
(+20.70%)
7,186 +3,560
(+98.20%)
28,616 +462
(+1.60%)
DAL DAL141220C00045000 DEC 14 45 Call 2.62 +1.61
(+160.20%)
6,866 +5,855
(+579.10%)
10,125 +346
(+3.50%)
WMT WMT150117C00082500 JAN 15 82.5 Call 5.13 +2.13
(+71.40%)
6,815 +135
(+2.00%)
20,787 -17,511
(-45.70%)
OIH OIH150117C00038000 JAN 15 38 Call 1.70 -2.65
(-60.90%)
6,631 +6,619
(+55158.30%)
140 +10
(+7.70%)
PSX PSX150117C00080000 JAN 15 80 Call 1.05 -1.70
(-61.80%)
6,565 +6,557
(+81962.50%)
10,032 -3
0.00%
KMI KMI141220P00041000 DEC 14 41 Put 0.90 +0.22
(+32.60%)
6,229 +5,724
(+1133.50%)
507 +486
(+2314.30%)
GLD GLD150320C00120000 MAR 15 120 Call 1.78 -0.66
(-26.90%)
6,214 +6,169
(+13708.90%)
13,943 -4
0.00%
NBR NBR160115P00017000 JAN 16 17 Put 5.15 +1.18
(+29.60%)
6,211 +6,211
0.00%
9,905 0
0.00%
WMB WMB150117C00055000 JAN 15 55 Call 0.91 -0.97
(-51.90%)
6,199 +6,155
(+13988.60%)
21,199 -215
(-1.00%)
XOM XOM141220C00095000 DEC 14 95 Call 0.30 -1.10
(-78.80%)
6,052 +5,336
(+745.30%)
17,964 +40
(+0.20%)
PTEN PTEN150515P00026000 MAY 15 26 Put 8.60 +2.00
(+30.30%)
5,702 +5,702
0.00%
6,265 0
0.00%
APC APC150117C00082500 JAN 15 82.5 Call 2.75 -5.36
(-66.10%)
5,660 +5,660
0.00%
6,984 -786
(-10.10%)
X X150117P00035000 JAN 15 35 Put 3.12 +1.03
(+49.30%)
5,525 +5,523
(+276150.00%)
10,521 0
0.00%
CWB CWB150117P00049000 JAN 15 49 Put 0.57 +0.12
(+27.80%)
5,500 +5,500
0.00%
74 0
0.00%
SUNE SUNE141220C00021000 DEC 14 21 Call 1.62 -0.68
(-29.60%)
5,410 +5,403
(+77185.70%)
3,267 -5
(-0.20%)
CAT CAT150220C00110000 FEB 15 110 Call 1.05 -0.99
(-48.70%)
5,185 +5,126
(+8688.10%)
5,746 +38
(+0.70%)
C C141220P00053000 DEC 14 53 Put 0.35 +0.02
(+4.50%)
5,163 +5,127
(+14241.70%)
703 +26
(+3.80%)
EFA EFA141220C00065000 DEC 14 65 Call 0.15 -0.18
(-55.20%)
4,826 +2,993
(+163.30%)
38,468 +1,219
(+3.30%)
FB FB141220C00080000 DEC 14 80 Call 0.90 -0.04
(-4.30%)
4,811 -6,463
(-57.30%)
34,633 +2,780
(+8.70%)
DIN DIN141220C00085000 DEC 14 85 Call 14.35 +2.35
(+19.60%)
4,800 +4,800
0.00%
2,190 0
0.00%
SLV SLV141220C00016000 DEC 14 16 Call 0.13 -0.26
(-67.50%)
4,761 +4,161
(+693.50%)
25,681 +97
(+0.40%)
FXI FXI141220C00041000 DEC 14 41 Call 0.65 -0.20
(-23.70%)
4,728 -5,814
(-55.20%)
30,485 +41
(+0.10%)
GDX GDX150117C00020000 JAN 15 20 Call 0.52 -0.73
(-58.50%)
4,563 +3,347
(+275.20%)
52,901 +368
(+0.70%)
AMAT AMAT150117C00025000 JAN 15 25 Call 0.62 +0.09
(+17.00%)
4,408 +4,227
(+2335.40%)
74,900 +12
0.00%
OXY OXY150117C00087500 JAN 15 87.5 Call 0.48 -1.32
(-73.50%)
4,386 +4,303
(+5184.30%)
10,299 +35
(+0.30%)
GLNG GLNG141220C00055000 DEC 14 55 Call 0.35 -0.73
(-67.40%)
4,269 -344
(-7.50%)
11,418 -19
(-0.20%)
BAC BAC141220C00017000 DEC 14 17 Call 0.24 -0.04
(-14.50%)
4,158 -1,227
(-22.80%)
95,285 +2,215
(+2.40%)
FSLR FSLR150117P00050000 JAN 15 50 Put 3.60 +1.48
(+69.80%)
4,026 +4,001
(+16004.00%)
6,505 -16
(-0.20%)
F F150117P00014000 JAN 15 14 Put 0.10 -0.01
(-9.50%)
4,010 +2,957
(+280.80%)
17,283 -511
(-2.90%)
HPQ HPQ141220C00037000 DEC 14 37 Call 2.18 -0.06
(-2.50%)
3,970 +2,502
(+170.40%)
12,103 -833
(-6.40%)
VZ VZ150117C00050000 JAN 15 50 Call 1.23 +0.32
(+35.00%)
3,925 +2,756
(+235.80%)
55,540 +1,105
(+2.00%)
EOG EOG150417C00090000 APR 15 90 Call 6.15 -3.90
(-38.80%)
3,873 +3,867
(+64450.00%)
556 -2
(-0.40%)
BHP BHP141220P00050000 DEC 14 50 Put 0.85 +0.64
(+295.30%)
3,818 +3,783
(+10808.60%)
1,189 +25
(+2.10%)
DOW DOW141220P00047000 DEC 14 47 Put 0.53 +0.38
(+262.10%)
3,802 +3,734
(+5491.20%)
2,006 +2
(+0.10%)
YHOO YHOO150117C00042000 JAN 15 42 Call 9.88 -0.22
(-2.20%)
3,790 +3,467
(+1073.40%)
37,183 -244
(-0.70%)
BHI BHI141220C00060000 DEC 14 60 Call 0.77 -2.98
(-79.50%)
3,783 +3,765
(+20916.70%)
2,037 +3
(+0.10%)
TWTR TWTR141220C00043000 DEC 14 43 Call 1.14 +0.23
(+25.30%)
3,621 +1,388
(+62.20%)
6,259 +473
(+8.20%)
SLW SLW150117C00023000 JAN 15 23 Call 0.40 -0.35
(-46.30%)
3,548 +3,444
(+3311.50%)
12,184 +9
(+0.10%)
CTRP CTRP141220C00065000 DEC 14 65 Call 0.03 0.00
0.00%
3,504 +3,470
(+10205.90%)
6,450 -17
(-0.30%)
CVX CVX150117C00115000 JAN 15 115 Call 0.99 -2.16
(-68.60%)
3,498 +3,082
(+740.90%)
7,299 +177
(+2.50%)
CLR CLR141220P00040000 DEC 14 40 Put 2.03 +1.88
(+1250.00%)
3,453 +3,403
(+6806.00%)
390 +49
(+14.40%)
GILD GILD150117C00105000 JAN 15 105 Call 2.75 0.00
0.00%
3,431 +1,838
(+115.40%)
31,780 +462
(+1.50%)
DOV DOV141220P00075000 DEC 14 75 Put 0.98 +0.75
(+333.30%)
3,377 +3,341
(+9280.60%)
3,030 -2
(-0.10%)
CNX CNX150117P00035000 JAN 15 35 Put 0.46 +0.14
(+43.70%)
3,262 +3,042
(+1382.70%)
2,290 0
0.00%
MRVL MRVL150117C00015000 JAN 15 15 Call 0.30 +0.01
(+5.40%)
3,142 +3,058
(+3640.50%)
5,714 +24
(+0.40%)
AMZN AMZN150117C00350000 JAN 15 350 Call 7.85 +1.88
(+31.40%)
3,132 +2,760
(+741.90%)
11,688 -252
(-2.10%)
WDAY WDAY150117C00090000 JAN 15 90 Call 2.40 -0.47
(-16.50%)
3,127 -904
(-22.40%)
13,071 +3,618
(+38.30%)
ECA ECA150417C00020000 APR 15 20 Call 0.25 -0.35
(-58.30%)
3,103 +3,031
(+4209.70%)
1,118 +63
(+6.00%)
XLY XLY150117C00073000 JAN 15 73 Call 0.71 +0.28
(+65.90%)
3,025 +3,001
(+12504.20%)
382 +24
(+6.70%)
GPRO GPRO141220C00080000 DEC 14 80 Call 3.20 -0.35
(-9.90%)
2,942 -1,434
(-32.80%)
8,813 +1,530
(+21.00%)
WFM WFM150117C00054000 JAN 15 54 Call 0.22 +0.03
(+15.80%)
2,928 -3,867
(-56.90%)
20,276 -5,445
(-21.20%)
IYR IYR141220P00077000 DEC 14 77 Put 0.77 -0.09
(-11.00%)
2,843 +2,843
0.00%
283 0
0.00%
ZION ZION141220P00028000 DEC 14 28 Put 0.59 +0.35
(+148.90%)
2,841 +2,822
(+14852.60%)
280 +3
(+1.10%)
ORCL ORCL141220C00040000 DEC 14 40 Call 2.65 +0.46
(+21.10%)
2,830 +2,352
(+492.10%)
8,132 -216
(-2.60%)
UNG UNG160115P00015000 JAN 16 15 Put 0.88 +0.17
(+24.10%)
2,750 +2,750
0.00%
4,116 0
0.00%
SXE SXE141220C00005000 DEC 14 5 Call 12.50 -1.20
(-8.80%)
2,746 +2,746
0.00%
2,746 0
0.00%
BGC BGC150220P00013000 FEB 15 13 Put 0.95 +0.30
(+46.20%)
2,725 +2,725
0.00%
499 0
0.00%
CDNS CDNS150220C00020000 FEB 15 20 Call 0.55 +0.10
(+22.20%)
2,705 +2,705
0.00%
52 0
0.00%
NFX NFX141220P00030000 DEC 14 30 Put 3.35 +2.60
(+346.70%)
2,690 -759
(-22.00%)
9,494 +2,676
(+39.20%)
USB USB150320C00047000 MAR 15 47 Call 0.35 +0.07
(+22.80%)
2,677 +2,677
0.00%
2,251 0
0.00%
MSFT MSFT150117C00047000 JAN 15 47 Call 1.74 +0.02
(+1.20%)
2,640 +2,161
(+451.10%)
17,934 +134
(+0.80%)
NOV NOV150220P00065000 FEB 15 65 Put 3.22 +1.65
(+104.80%)
2,600 +2,600
0.00%
607 0
0.00%
KEY KEY141220C00014000 DEC 14 14 Call 0.07 -0.02
(-18.80%)
2,600 +2,399
(+1193.50%)
1,306 +41
(+3.20%)
T T150619P00032000 JUN 15 32 Put 0.82 -0.07
(-7.90%)
2,537 +2,088
(+465.00%)
1,054 +408
(+63.20%)
KO KO141220P00043500 DEC 14 43.5 Put 0.21 -0.14
(-40.00%)
2,536 +2,453
(+2955.40%)
240 +68
(+39.50%)
TGT TGT141220C00075000 DEC 14 75 Call 0.84 +0.54
(+184.70%)
2,526 +2,526
0.00%
2,705 0
0.00%
SBUX SBUX141220C00081000 DEC 14 81 Call 1.56 +0.78
(+100.00%)
2,521 +1,938
(+332.40%)
1,345 +141
(+11.70%)
UNP UNP150515C00115000 MAY 15 115 Call 6.80 -4.08
(-37.50%)
2,500 +2,474
(+9515.40%)
1,590 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)