Fri, Nov 28, 2014, 1:58 AM EST - U.S. Markets open in 7 hrs 32 mins

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
TSLA TSLA141220C00260000 DEC 14 260 Call 3.47 -0.20
(-5.40%)
1,800 +1,065
(+144.90%)
4,461 +194
(+4.50%)
CX CX150117C00013000 JAN 15 13 Call 0.24 -0.01
(-2.00%)
1,795 +1,622
(+937.60%)
6,549 +42
(+0.60%)
SNDK SNDK141220P00090000 DEC 14 90 Put 0.20 -0.03
(-13.30%)
1,774 +1,732
(+4123.80%)
708 -6
(-0.80%)
ADI ADI150320P00050000 MAR 15 50 Put 1.20 -0.90
(-42.90%)
1,773 +1,760
(+13538.50%)
83 +3
(+3.80%)
K K150619C00065000 JUN 15 65 Call 2.95 +0.28
(+10.30%)
1,751 +1,751
0.00%
223 0
0.00%
KBR KBR141220P00018000 DEC 14 18 Put 0.30 +0.15
(+100.00%)
1,750 +1,730
(+8650.00%)
843 +20
(+2.40%)
VC VC150117C00105000 JAN 15 105 Call 2.45 +0.28
(+12.60%)
1,733 +1,573
(+983.10%)
4,261 +103
(+2.50%)
LFC LFC150117C00050000 JAN 15 50 Call 3.40 +2.45
(+257.90%)
1,705 +1,610
(+1694.70%)
2,948 +88
(+3.10%)
ITC ITC150220C00040000 FEB 15 40 Call 0.55 -0.32
(-37.10%)
1,702 +1,702
0.00%
354 0
0.00%
EBAY EBAY141220P00054000 DEC 14 54 Put 0.80 -0.08
(-9.10%)
1,699 +1,693
(+28216.70%)
177 +6
(+3.50%)
DD DD150117C00072500 JAN 15 72.5 Call 1.17 -0.12
(-9.30%)
1,695 -6,739
(-79.90%)
24,134 +13,543
(+127.90%)
XLNX XLNX150117C00047000 JAN 15 47 Call 0.79 +0.35
(+77.50%)
1,619 +1,617
(+80850.00%)
7,801 +1
0.00%
POST POST141220C00040000 DEC 14 40 Call 1.58 +0.58
(+57.50%)
1,609 -127
(-7.30%)
2,009 +1,349
(+204.40%)
GS GS150117C00130000 JAN 15 130 Call 58.53 -0.73
(-1.20%)
1,600 +1,600
0.00%
347 0
0.00%
GILD GILD150117C00105000 JAN 15 105 Call 2.75 -0.60
(-17.90%)
1,593 -1,041
(-39.50%)
31,318 +564
(+1.80%)
NI NI150117C00043000 JAN 15 43 Call 0.57 +0.05
(+9.50%)
1,590 +1,580
(+15800.00%)
2,636 0
0.00%
LULU LULU141220C00047500 DEC 14 47.5 Call 3.10 -0.18
(-5.30%)
1,587 +1,319
(+492.20%)
7,198 -23
(-0.30%)
IPXL IPXL141220C00030000 DEC 14 30 Call 2.68 +0.40
(+17.60%)
1,586 +1,575
(+14318.20%)
1,252 -9
(-0.70%)
CEMP CEMP150117C00015000 JAN 15 15 Call 2.33 +0.63
(+36.80%)
1,581 +1,561
(+7805.00%)
2,493 +20
(+0.80%)
WY WY160115C00032000 JAN 16 32 Call 4.05 -0.20
(-4.70%)
1,575 +1,575
0.00%
1,317 0
0.00%
DOV DOV141220P00080000 DEC 14 80 Put 1.02 +0.42
(+70.80%)
1,572 +626
(+66.20%)
2,016 +670
(+49.80%)
JOE JOE150320C00021000 MAR 15 21 Call 0.48 0.00
0.00%
1,560 +1,430
(+1100.00%)
2,614 +130
(+5.20%)
CHK CHK141220P00023000 DEC 14 23 Put 0.90 +0.27
(+43.20%)
1,556 +967
(+164.20%)
1,727 +270
(+18.50%)
NVDA NVDA160115C00017000 JAN 16 17 Call 4.63 +0.18
(+3.90%)
1,548 +1,447
(+1432.70%)
4,033 -40
(-1.00%)
AA AA141220C00018000 DEC 14 18 Call 0.27 +0.05
(+22.70%)
1,536 +162
(+11.80%)
7,261 +511
(+7.60%)
TPX TPX150619C00065000 JUN 15 65 Call 2.95 +0.08
(+2.60%)
1,515 +1,515
0.00%
1,000 0
0.00%
SBUX SBUX160115C00075000 JAN 16 75 Call 9.20 -0.43
(-4.40%)
1,514 +1,487
(+5507.40%)
6,853 0
0.00%
MOS MOS150117C00045000 JAN 15 45 Call 1.62 +0.04
(+2.50%)
1,511 -174
(-10.30%)
8,330 -220
(-2.60%)
AFSI AFSI141220P00052500 DEC 14 52.5 Put 5.90 +0.10
(+1.70%)
1,510 +1,454
(+2596.40%)
5,509 +1
0.00%
ABX ABX141220P00012500 DEC 14 12.5 Put 0.36 -0.02
(-4.00%)
1,505 +1,218
(+424.40%)
300 +270
(+900.00%)
SUNE SUNE150117P00012000 JAN 15 12 Put 0.06 -0.02
(-25.00%)
1,500 +1,500
0.00%
5,657 0
0.00%
RIO RIO160115P00040000 JAN 16 40 Put 3.10 -0.10
(-3.10%)
1,500 +1,500
0.00%
968 0
0.00%
CMCSA CMCSA160115P00040000 JAN 16 40 Put 0.98 +0.02
(+1.60%)
1,500 +1,473
(+5455.60%)
26,949 +19
(+0.10%)
GPRE GPRE141220C00035000 DEC 14 35 Call 0.90 -0.20
(-18.20%)
1,472 +1,247
(+554.20%)
4,402 +206
(+4.90%)
FCX FCX160115C00040000 JAN 16 40 Call 0.50 0.00
0.00%
1,467 +1,402
(+2156.90%)
15,379 -18
(-0.10%)
IYR IYR141220P00076000 DEC 14 76 Put 0.47 -0.21
(-30.40%)
1,459 +256
(+21.30%)
15,250 +801
(+5.50%)
EPI EPI141220C00022000 DEC 14 22 Call 1.33 +0.18
(+15.20%)
1,437 +1,437
0.00%
280 0
0.00%
EWG EWG150417C00030000 APR 15 30 Call 0.65 +0.12
(+23.80%)
1,419 +1,419
0.00%
450 0
0.00%
CHS CHS141220C00016000 DEC 14 16 Call 0.38 -0.13
(-25.00%)
1,417 +811
(+133.80%)
2,843 +203
(+7.70%)
BBEP BBEP150320P00015000 MAR 15 15 Put 1.73 +0.25
(+16.90%)
1,390 +1,390
0.00%
778 0
0.00%
CZR CZR160115P00005000 JAN 16 5 Put 1.05 -0.28
(-20.80%)
1,369 +1,369
0.00%
11,694 0
0.00%
FNV FNV141220C00055000 DEC 14 55 Call 2.08 -0.15
(-6.70%)
1,363 +1,333
(+4443.30%)
811 +18
(+2.30%)
IDTI IDTI141220C00019000 DEC 14 19 Call 0.75 +0.15
(+25.00%)
1,330 +502
(+60.60%)
1,084 +642
(+145.20%)
OXY OXY150117C00085000 JAN 15 85 Call 3.04 -0.14
(-4.40%)
1,330 +1,167
(+716.00%)
6,682 +14
(+0.20%)
ACT ACT150117C00270000 JAN 15 270 Call 12.30 -0.40
(-3.10%)
1,329 +1,073
(+419.10%)
6,501 -36
(-0.60%)
DOW DOW150320C00060000 MAR 15 60 Call 0.48 +0.04
(+9.20%)
1,316 +1,316
0.00%
4,756 0
0.00%
CVX CVX150117C00120000 JAN 15 120 Call 1.05 -0.29
(-21.40%)
1,288 +717
(+125.60%)
20,737 +107
(+0.50%)
SU SU150117C00038000 JAN 15 38 Call 0.36 -0.09
(-20.90%)
1,287 +1,274
(+9800.00%)
2,338 0
0.00%
MS MS150117P00036000 JAN 15 36 Put 1.49 +0.10
(+7.60%)
1,285 +1,255
(+4183.30%)
2,208 +15
(+0.70%)
ASNA ASNA141220C00014000 DEC 14 14 Call 0.48 0.00
0.00%
1,284 -4,109
(-76.20%)
10,340 +4,693
(+83.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)