Wed, Nov 26, 2014, 12:45 PM EST - U.S. Markets close in 3 hrs 15 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
GILD GILD141220C00105000 DEC 14 105 Call 1.67 +0.16
(+10.60%)
4,054 -602
(-12.90%)
10,137 +433
(+4.50%)
XLY XLY150117C00069000 JAN 15 69 Call 2.63 +0.23
(+9.80%)
4,044 +2,920
(+259.80%)
1,181 +1,096
(+1289.40%)
COV COV150117P00072500 JAN 15 72.5 Put 0.35 -0.05
(-12.50%)
4,016 +4,016
0.00%
18,679 0
0.00%
EWY EWY160115P00045000 JAN 16 45 Put 1.41 +0.15
(+11.50%)
4,000 +4,000
0.00%
299 0
0.00%
QEP QEP160115C00037000 JAN 16 37 Call 0.78 0.00
0.00%
4,000 +4,000
0.00%
3,025 0
0.00%
EWZ EWZ141220C00050000 DEC 14 50 Call 0.06 -0.01
(-15.40%)
3,900 +3,890
(+38900.00%)
78,890 0
0.00%
HPQ HPQ150117C00038000 JAN 15 38 Call 1.16 +0.19
(+19.70%)
3,852 +3,329
(+636.50%)
7,880 +222
(+2.90%)
GDX GDX150117C00020000 JAN 15 20 Call 1.42 +0.34
(+30.90%)
3,845 +2,174
(+130.10%)
52,638 +957
(+1.90%)
V V150117C00275000 JAN 15 275 Call 1.02 +0.35
(+51.10%)
3,825 +3,822
(+127400.00%)
406 +3
(+0.70%)
GLW GLW150117C00022000 JAN 15 22 Call 0.22 0.00
(+2.30%)
3,724 +3,522
(+1743.60%)
10,978 +57
(+0.50%)
DSW DSW141220C00035000 DEC 14 35 Call 0.68 -0.47
(-41.30%)
3,718 -716
(-16.10%)
4,861 +2,663
(+121.20%)
ATVI ATVI150117C00021000 JAN 15 21 Call 1.29 +0.28
(+27.20%)
3,634 +3,492
(+2459.20%)
5,449 +97
(+1.80%)
OUTR OUTR150417P00045000 APR 15 45 Put 0.48 -0.15
(-24.00%)
3,564 +3,557
(+50814.30%)
86 +2
(+2.40%)
OIH OIH141220C00045000 DEC 14 45 Call 0.73 -0.38
(-34.10%)
3,527 +3,483
(+7915.90%)
4,853 +19
(+0.40%)
DG DG141220C00070000 DEC 14 70 Call 1.48 -0.38
(-20.30%)
3,505 +2,373
(+209.60%)
11,320 +1,045
(+10.20%)
EXC EXC160115C00035000 JAN 16 35 Call 2.90 -0.15
(-4.90%)
3,505 +3,270
(+1391.50%)
19,062 0
0.00%
AIG AIG150117C00055000 JAN 15 55 Call 1.10 -0.19
(-14.40%)
3,463 -6,357
(-64.70%)
39,227 +147
(+0.40%)
FXE FXE150117C00135000 JAN 15 135 Call 0.03 +0.02
(+150.00%)
3,279 +3,279
0.00%
503 0
0.00%
APC APC141220C00090000 DEC 14 90 Call 3.18 -1.08
(-25.30%)
3,215 +3,198
(+18811.80%)
7,594 0
0.00%
MWE MWE150117C00080000 JAN 15 80 Call 0.83 -0.20
(-19.50%)
3,213 +2,981
(+1284.90%)
8,410 +105
(+1.30%)
JDSU JDSU150117C00013000 JAN 15 13 Call 0.89 -0.01
(-1.70%)
3,084 +3,061
(+13308.70%)
20,548 0
0.00%
VLO VLO150117C00037000 JAN 15 37 Call 14.20 +0.95
(+7.20%)
3,072 +3,072
0.00%
3,147 0
0.00%
NYLD NYLD141220C00055000 DEC 14 55 Call 0.13 0.00
0.00%
3,065 +3,058
(+43685.70%)
3,705 0
0.00%
SNDK SNDK150117C00110000 JAN 15 110 Call 1.69 +0.21
(+13.80%)
3,054 +2,947
(+2754.20%)
6,554 +63
(+1.00%)
LYB LYB150320P00085000 MAR 15 85 Put 3.25 -0.15
(-4.40%)
3,036 +3,036
0.00%
811 0
0.00%
CAR CAR150117C00060000 JAN 15 60 Call 4.30 +0.80
(+22.90%)
3,021 +3,009
(+25075.00%)
2,092 +1
0.00%
DHI DHI150117P00025000 JAN 15 25 Put 0.74 +0.01
(+0.70%)
3,019 +2,953
(+4474.20%)
1,249 +6
(+0.50%)
TCK TCK150117C00015000 JAN 15 15 Call 2.20 +0.12
(+5.80%)
3,013 +3,013
0.00%
3,603 0
0.00%
LMT LMT141220C00175000 DEC 14 175 Call 13.90 +0.15
(+1.10%)
3,004 +2,981
(+12960.90%)
823 -20
(-2.40%)
JNPR JNPR141220P00017000 DEC 14 17 Put 0.03 0.00
0.00%
3,000 +3,000
0.00%
6,005 0
0.00%
HYG HYG141220P00087000 DEC 14 87 Put 0.10 -0.02
(-20.00%)
3,000 +3,000
0.00%
25,476 0
0.00%
DIS DIS141220C00092500 DEC 14 92.5 Call 0.78 +0.35
(+79.30%)
2,986 +377
(+14.40%)
7,565 +734
(+10.70%)
FSLR FSLR150117P00050000 JAN 15 50 Put 2.42 -0.19
(-7.30%)
2,982 +1,199
(+67.20%)
4,487 +1,034
(+29.90%)
M M141220C00065000 DEC 14 65 Call 0.83 -0.23
(-21.70%)
2,962 -6,925
(-70.00%)
9,669 +6,218
(+180.20%)
DVN DVN141220C00066000 DEC 14 66 Call 1.45 -0.57
(-28.00%)
2,830 +2,770
(+4616.70%)
53 +53
0.00%
CEO CEO141220P00165000 DEC 14 165 Put 12.75 +2.35
(+22.60%)
2,800 +2,800
0.00%
2,867 0
0.00%
DIA DIA150117C00178000 JAN 15 178 Call 2.60 +0.06
(+2.40%)
2,780 +2,526
(+994.50%)
293 +216
(+280.50%)
IMAX IMAX141220C00032000 DEC 14 32 Call 0.57 +0.15
(+35.30%)
2,719 +2,688
(+8671.00%)
1,325 -11
(-0.80%)
MNK MNK150117P00055000 JAN 15 55 Put 0.30 -0.13
(-29.40%)
2,680 +2,680
0.00%
404 0
0.00%
CNX CNX150117C00043000 JAN 15 43 Call 0.58 -0.29
(-33.30%)
2,677 +152
(+6.00%)
10,192 0
0.00%
CSIQ CSIQ141220C00032000 DEC 14 32 Call 0.35 -0.15
(-30.00%)
2,577 +2,566
(+23327.30%)
994 0
0.00%
MET MET141220C00057000 DEC 14 57 Call 0.61 -0.13
(-17.70%)
2,549 -17,630
(-87.40%)
20,112 +20,112
0.00%
PEP PEP141220C00100000 DEC 14 100 Call 0.59 +0.01
(+1.70%)
2,541 +2,362
(+1319.60%)
3,944 +65
(+1.70%)
MDT MDT150117P00070000 JAN 15 70 Put 1.00 +0.02
(+2.00%)
2,528 +2,424
(+2330.80%)
693 +4
(+0.60%)
PBI PBI150417C00026000 APR 15 26 Call 1.15 +0.20
(+21.10%)
2,522 +2,518
(+62950.00%)
389 +4
(+1.00%)
TASR TASR141220P00015000 DEC 14 15 Put 0.03 -0.05
(-66.70%)
2,521 +2,236
(+784.60%)
2,986 +100
(+3.50%)
SE SE150320C00042000 MAR 15 42 Call 0.50 -0.10
(-16.70%)
2,519 +2,519
0.00%
130 0
0.00%
BA BA150117C00140000 JAN 15 140 Call 1.09 +0.10
(+9.50%)
2,507 +1,192
(+90.60%)
12,566 +589
(+4.90%)
AON AON150117P00082500 JAN 15 82.5 Put 0.38 -0.03
(-6.30%)
2,503 +2,453
(+4906.00%)
1,040 +50
(+5.10%)
MHK MHK150117C00160000 JAN 15 160 Call 2.13 -0.30
(-12.40%)
2,503 +1,561
(+165.70%)
942 +942
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)