Fri, Nov 21, 2014, 11:51 AM EST - U.S. Markets close in 4 hrs 9 mins

Recent

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

Most Active Options

Last updated: Thu, Nov 20, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
UPS UPS141122C00106000 NOV 14 106 Call 0.79 +0.55
(+222.40%)
7,329 +6,739
(+1142.20%)
1,625 +396
(+32.20%)
BHI BHI160115C00067500 JAN 16 67.5 Call 6.30 +0.77
(+14.00%)
7,123 +7,123
0.00%
426 -16
(-3.60%)
GLNG GLNG150117C00090000 JAN 15 90 Call 0.35 +0.05
(+16.70%)
7,000 +7,000
0.00%
7,123 0
0.00%
TSLA TSLA141122C00250000 NOV 14 250 Call 1.49 -0.63
(-29.70%)
6,988 +66
(+1.00%)
6,068 +589
(+10.80%)
SIX SIX141122C00035000 NOV 14 35 Call 4.25 -0.85
(-16.70%)
6,981 +6,981
0.00%
1,887 -63
(-3.20%)
GPRO GPRO141122C00075000 NOV 14 75 Call 0.20 -4.55
(-95.80%)
6,938 +6,732
(+3268.00%)
1,354 +68
(+5.30%)
NFLX NFLX141122P00360000 NOV 14 360 Put 0.69 -2.74
(-80.00%)
6,931 +3,952
(+132.70%)
2,297 +293
(+14.60%)
AAL AAL150117C00045000 JAN 15 45 Call 2.24 -0.05
(-2.40%)
6,722 +6,422
(+2140.70%)
86,176 -453
(-0.50%)
TEVA TEVA150117C00057500 JAN 15 57.5 Call 1.81 -0.27
(-13.20%)
6,547 +6,541
(+109016.70%)
10,439 -63
(-0.60%)
MU MU141122C00030000 NOV 14 30 Call 3.20 +0.21
(+6.80%)
6,499 +6,393
(+6031.10%)
12,741 -617
(-4.60%)
JPM JPM141220P00057500 DEC 14 57.5 Put 0.29 +0.06
(+23.40%)
6,428 +6,380
(+13291.70%)
13,200 -1
0.00%
HAL HAL160115C00070000 JAN 16 70 Call 0.93 -0.21
(-18.50%)
6,286 +6,198
(+7043.20%)
14,371 -92
(-0.60%)
DISH DISH141220C00080000 DEC 14 80 Call 1.00 -0.68
(-40.30%)
6,239 +1,884
(+43.30%)
3,519 +2,283
(+184.70%)
XHB XHB150117C00033000 JAN 15 33 Call 0.99 +0.38
(+61.00%)
6,237 +6,107
(+4697.70%)
36,164 +10
0.00%
FXE FXE141220P00123000 DEC 14 123 Put 0.88 -0.01
(-1.10%)
6,052 +5,751
(+1910.60%)
7,601 +189
(+2.50%)
CSCO CSCO150117P00026000 JAN 15 26 Put 0.42 -0.05
(-10.60%)
6,023 +3,270
(+118.80%)
3,623 -803
(-18.10%)
XOM XOM141122P00092500 NOV 14 92.5 Put 0.01 -0.07
(-92.90%)
5,900 +5,613
(+1955.70%)
16,275 -1,063
(-6.10%)
FEYE FEYE141220C00035000 DEC 14 35 Call 0.55 +0.10
(+22.20%)
5,826 +5,418
(+1327.90%)
10,587 +97
(+0.90%)
VIAB VIAB150117P00072500 JAN 15 72.5 Put 2.10 -0.05
(-2.30%)
5,754 -447
(-7.20%)
11,807 +857
(+7.80%)
TWTR TWTR141122C00040000 NOV 14 40 Call 0.28 -0.17
(-37.80%)
5,713 +1,391
(+32.20%)
6,971 +670
(+10.60%)
AIG AIG150515C00057500 MAY 15 57.5 Call 1.60 +0.19
(+13.50%)
5,516 +5,516
0.00%
1,069 -20
(-1.80%)
FCX FCX141220C00032000 DEC 14 32 Call 0.06 -0.02
(-21.40%)
5,462 +5,462
0.00%
1,358 0
0.00%
PSX PSX141220C00077500 DEC 14 77.5 Call 2.58 +0.98
(+60.90%)
5,230 +4,524
(+640.80%)
1,193 +565
(+90.00%)
LH LH141220C00105000 DEC 14 105 Call 0.83 -0.03
(-2.90%)
5,207 +5,207
0.00%
425 -6
(-1.40%)
GT GT141122C00025000 NOV 14 25 Call 1.20 +0.18
(+17.10%)
5,198 +3,341
(+179.90%)
7,010 -1,323
(-15.90%)
BG BG150417P00085000 APR 15 85 Put 2.28 -0.10
(-4.20%)
5,196 +5,196
0.00%
363 0
0.00%
EXPR EXPR141220P00014000 DEC 14 14 Put 0.88 -0.18
(-16.70%)
5,125 +2,625
(+105.00%)
2,646 +2,365
(+841.60%)
WMT WMT141122C00075000 NOV 14 75 Call 9.53 -0.62
(-6.20%)
5,117 +5,110
(+73000.00%)
7,617 -81
(-1.10%)
TSO TSO150117C00067500 JAN 15 67.5 Call 9.05 +0.75
(+9.00%)
5,078 +5,078
0.00%
6,659 -36
(-0.50%)
CLR CLR141220C00055000 DEC 14 55 Call 3.00 +1.23
(+69.00%)
5,032 +5,028
(+125700.00%)
3,541 -287
(-7.50%)
TMUS TMUS150220C00030000 FEB 15 30 Call 1.18 +0.23
(+23.70%)
5,030 +4,985
(+11077.80%)
239 +24
(+11.20%)
CX CX141220P00011000 DEC 14 11 Put 0.06 -0.01
(-15.40%)
5,000 +5,000
0.00%
506 0
0.00%
GLD GLD141122C00115000 NOV 14 115 Call 0.40 -0.02
(-6.00%)
4,976 +1,624
(+48.40%)
7,663 +517
(+7.20%)
BBY BBY141122C00037500 NOV 14 37.5 Call 0.66 0.00
(-0.80%)
4,906 +3,723
(+314.70%)
9,175 +1,030
(+12.60%)
FL FL141122C00057500 NOV 14 57.5 Call 1.10 +0.30
(+37.50%)
4,872 +4,674
(+2360.60%)
6,338 -2
0.00%
APC APC150220P00095000 FEB 15 95 Put 7.70 -1.13
(-12.70%)
4,665 +4,665
0.00%
8,970 -709
(-7.30%)
PLD PLD141122C00039000 NOV 14 39 Call 1.78 -0.30
(-14.50%)
4,643 +4,643
0.00%
5,235 -39
(-0.70%)
UNG UNG141122C00023500 NOV 14 23.5 Call 0.31 -0.08
(-19.70%)
4,551 +2,846
(+166.90%)
2,663 +742
(+38.60%)
GME GME141220P00038000 DEC 14 38 Put 1.34 +0.07
(+5.50%)
4,513 +4,094
(+977.10%)
555 +371
(+201.60%)
F F141122C00014500 NOV 14 14.5 Call 0.98 +0.04
(+3.70%)
4,512 +4,235
(+1528.90%)
11,078 -1,358
(-10.90%)
SWN SWN141220C00036000 DEC 14 36 Call 1.00 +0.39
(+63.40%)
4,488 +4,476
(+37300.00%)
2,498 -74
(-2.90%)
SDS SDS141122C00022500 NOV 14 22.5 Call 0.07 -0.07
(-50.00%)
4,439 +3,397
(+326.00%)
1,931 +122
(+6.70%)
ATVI ATVI141220P00020000 DEC 14 20 Put 0.24 -0.61
(-71.60%)
4,410 +4,310
(+4310.00%)
1,299 -67
(-4.90%)
ACAS ACAS141122C00015000 NOV 14 15 Call 0.06 +0.01
(+22.20%)
4,400 +4,355
(+9677.80%)
9,125 -15
(-0.20%)
FITB FITB141220P00020000 DEC 14 20 Put 0.23 -0.09
(-28.10%)
4,348 +4,313
(+12322.90%)
6,894 -269
(-3.80%)
MCD MCD150320C00100000 MAR 15 100 Call 1.91 +0.06
(+3.00%)
4,291 +3,614
(+533.80%)
7,772 +306
(+4.10%)
DAL DAL150117P00040000 JAN 15 40 Put 0.79 +0.03
(+3.30%)
4,263 +4,244
(+22336.80%)
6,397 0
0.00%
C C141122C00053500 NOV 14 53.5 Call 0.19 -0.15
(-44.10%)
4,225 +3,188
(+307.40%)
6,151 +318
(+5.50%)
SLB SLB141122P00092500 NOV 14 92.5 Put 0.02 -0.21
(-93.20%)
4,154 +3,042
(+273.60%)
14,131 +662
(+4.90%)
DB DB150417C00032000 APR 15 32 Call 1.40 -0.15
(-9.70%)
4,068 +3,988
(+4985.00%)
263 +17
(+6.90%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)