Wed, Nov 26, 2014, 7:56 AM EST - U.S. Markets open in 1 hr 34 mins

Recent

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

Most Active Options

Last updated: Tue, Nov 25, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
TIF TIF141220P00090000 DEC 14 90 Put 0.07 -0.26
(-79.70%)
8,291 +4,328
(+109.20%)
3,770 +3,450
(+1078.10%)
PRU PRU150117C00082500 JAN 15 82.5 Call 4.43 -0.30
(-6.30%)
8,161 +6,875
(+534.60%)
7,689 +1,127
(+17.20%)
CTRP CTRP141220C00065000 DEC 14 65 Call 0.63 -0.35
(-35.90%)
8,123 +7,914
(+3786.60%)
3,812 -40
(-1.00%)
GLNG GLNG141220P00045000 DEC 14 45 Put 1.55 +0.47
(+44.20%)
7,655 +7,496
(+4714.50%)
13,536 +119
(+0.90%)
USO USO150117P00026000 JAN 15 26 Put 0.66 +0.16
(+32.00%)
7,533 +3,585
(+90.80%)
19,130 +3,611
(+23.30%)
OAS OAS141220C00027000 DEC 14 27 Call 1.15 -0.45
(-28.10%)
7,404 +6,629
(+855.40%)
4,744 +536
(+12.70%)
C C150220C00057500 FEB 15 57.5 Call 0.70 -0.04
(-5.40%)
7,197 +6,949
(+2802.00%)
2,406 +236
(+10.90%)
KBH KBH150117C00018000 JAN 15 18 Call 0.74 -0.02
(-2.60%)
7,159 +7,027
(+5323.50%)
10,213 -37
(-0.40%)
NFX NFX141220P00030000 DEC 14 30 Put 0.53 +0.28
(+110.00%)
6,962 +6,960
(+348000.00%)
336 +2
(+0.60%)
CMCSA CMCSA150117C00060000 JAN 15 60 Call 0.39 +0.24
(+151.60%)
6,958 +6,804
(+4418.20%)
51,610 -133
(-0.30%)
EPI EPI141220P00023000 DEC 14 23 Put 0.45 +0.15
(+50.00%)
6,932 +6,916
(+43225.00%)
7,104 0
0.00%
TWTR TWTR141220C00039000 DEC 14 39 Call 1.99 -0.38
(-16.10%)
6,879 +571
(+9.10%)
2,322 +100
(+4.50%)
EFA EFA141220C00065000 DEC 14 65 Call 0.29 +0.02
(+7.50%)
6,452 +6,327
(+5061.60%)
31,523 -16
(-0.10%)
PFE PFE150117C00031000 JAN 15 31 Call 0.48 +0.13
(+35.20%)
6,233 +5,314
(+578.20%)
38,144 +947
(+2.50%)
GM GM150117C00035000 JAN 15 35 Call 0.20 +0.02
(+8.30%)
6,203 +5,185
(+509.30%)
63,102 +485
(+0.80%)
HAL HAL150117P00047000 JAN 15 47 Put 1.85 +0.61
(+48.60%)
6,176 +5,816
(+1615.60%)
18,267 +206
(+1.10%)
PXD PXD141220C00190000 DEC 14 190 Call 1.15 -0.18
(-13.20%)
6,035 +1,506
(+33.30%)
11,103 +3,831
(+52.70%)
ORCL ORCL141220P00040500 DEC 14 40.5 Put 0.62 +0.12
(+23.00%)
5,918 +5,827
(+6403.30%)
91 +91
0.00%
UTX UTX150220C00115000 FEB 15 115 Call 2.07 +0.90
(+76.20%)
5,782 -17,071
(-74.70%)
23,063 +21,281
(+1194.20%)
YHOO YHOO150117P00035000 JAN 15 35 Put 0.02 -0.01
(-40.00%)
5,682 +4,008
(+239.40%)
62,206 +377
(+0.60%)
COP COP150220P00072500 FEB 15 72.5 Put 3.72 +0.88
(+30.90%)
5,676 +5,661
(+37740.00%)
1,495 +2
(+0.10%)
DAL DAL141220C00040000 DEC 14 40 Call 4.43 +0.60
(+15.70%)
5,606 +5,522
(+6573.80%)
68,210 -1
0.00%
MRO MRO150117P00032000 JAN 15 32 Put 0.91 +0.21
(+29.30%)
5,507 +5,461
(+11871.70%)
4,324 +34
(+0.80%)
ASNA ASNA141220C00014000 DEC 14 14 Call 0.48 +0.05
(+11.80%)
5,393 -463
(-7.90%)
5,647 +5,122
(+975.60%)
GGP GGP150117C00028000 JAN 15 28 Call 0.20 +0.02
(+8.30%)
5,260 +4,065
(+340.20%)
1,710 +1,144
(+202.10%)
LULU LULU150117C00050000 JAN 15 50 Call 2.83 +0.81
(+39.80%)
5,208 +5,107
(+5056.40%)
11,486 +69
(+0.60%)
PVH PVH150117C00140000 JAN 15 140 Call 0.75 +0.15
(+25.00%)
5,172 +5,172
0.00%
189 0
0.00%
XLU XLU141220C00045000 DEC 14 45 Call 0.80 +0.01
(+1.30%)
5,142 +4,831
(+1553.40%)
9,245 +169
(+1.90%)
LVS LVS150117P00065000 JAN 15 65 Put 3.53 +0.37
(+11.90%)
5,141 +4,975
(+2997.00%)
9,968 +45
(+0.50%)
IYR IYR141220P00074000 DEC 14 74 Put 0.23 -0.05
(-18.20%)
5,007 +4,961
(+10784.80%)
14,045 +31
(+0.20%)
FCX FCX141220P00027000 DEC 14 27 Put 0.17 -0.04
(-17.10%)
4,988 +2,838
(+132.00%)
5,364 -1,244
(-18.80%)
DISH DISH141220C00080000 DEC 14 80 Call 1.83 +0.13
(+7.40%)
4,861 +4,304
(+772.70%)
8,813 -2
0.00%
FXI FXI141220C00041000 DEC 14 41 Call 0.34 -0.13
(-28.00%)
4,802 +4,037
(+527.70%)
26,567 +288
(+1.10%)
NUAN NUAN141220C00016000 DEC 14 16 Call 0.32 -0.23
(-40.90%)
4,727 +2,697
(+132.90%)
3,950 +1,017
(+34.70%)
BKW BKW150117C00040000 JAN 15 40 Call 0.43 +0.08
(+21.40%)
4,654 +2,548
(+121.00%)
61,205 +2,106
(+3.60%)
HST HST141220C00023000 DEC 14 23 Call 0.45 +0.10
(+28.60%)
4,531 -3,556
(-44.00%)
8,787 +8,063
(+1113.70%)
GRMN GRMN150117C00060000 JAN 15 60 Call 0.98 -1.00
(-50.40%)
4,423 +4,383
(+10957.50%)
813 +25
(+3.20%)
ANF ANF150117C00034000 JAN 15 34 Call 0.57 +0.08
(+16.30%)
4,412 +4,387
(+17548.00%)
484 +25
(+5.40%)
GT GT150417C00030000 APR 15 30 Call 0.88 +0.15
(+20.70%)
4,326 +4,326
0.00%
57 0
0.00%
MU MU141220C00035000 DEC 14 35 Call 0.98 -0.03
(-3.00%)
4,254 +926
(+27.80%)
8,757 +852
(+10.80%)
EXPD EXPD150117C00039000 JAN 15 39 Call 6.30 +0.70
(+12.50%)
4,200 +4,200
0.00%
1,634 0
0.00%
CLR CLR141220C00055000 DEC 14 55 Call 2.13 -0.55
(-20.60%)
4,192 +4,168
(+17366.70%)
6,686 +12
(+0.20%)
AZN AZN150117C00075000 JAN 15 75 Call 2.55 -0.33
(-11.30%)
4,185 +4,072
(+3603.50%)
22,065 +95
(+0.40%)
FITB FITB150220C00021000 FEB 15 21 Call 0.30 -0.03
(-10.60%)
4,176 +3,424
(+455.30%)
1,723 +655
(+61.30%)
TJX TJX150117C00062500 JAN 15 62.5 Call 2.75 +0.33
(+13.40%)
4,142 +4,064
(+5210.30%)
9,862 -11
(-0.10%)
BBY BBY150117C00040000 JAN 15 40 Call 1.40 -0.27
(-16.50%)
4,105 +3,128
(+320.20%)
10,144 +623
(+6.50%)
CBS CBS150117C00055000 JAN 15 55 Call 2.00 +0.48
(+31.10%)
4,102 +4,059
(+9439.50%)
25,732 -1
0.00%
HIG HIG160115C00020000 JAN 16 20 Call 21.38 -0.33
(-1.50%)
4,080 +4,080
0.00%
1,328 0
0.00%
JD JD150117P00023000 JAN 15 23 Put 1.30 +0.07
(+6.10%)
4,069 +4,065
(+101625.00%)
454 +3
(+0.70%)
TWC TWC150417P00125000 APR 15 125 Put 4.40 -0.55
(-11.10%)
4,060 +25
(+0.60%)
16,056 -3,408
(-17.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)