Thu, Dec 25, 2014, 3:37 AM EST - U.S. Markets closed for Christmas

Recent

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

Most Active Options

Last updated: Wed, Dec 24, 2014, 9:52AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
MMLP MMLP150117P00050000 JAN 15 50 Put 22.80 +0.80
(+3.60%)
536 +536
0.00%
1,272 0
0.00%
RH RH150117P00095000 JAN 15 95 Put 2.38 -0.08
(-3.10%)
528 +194
(+58.10%)
500 +319
(+176.20%)
SNN SNN150117C00040000 JAN 15 40 Call 1.40 +0.07
(+5.70%)
528 -2,105
(-79.90%)
3,038 +1,590
(+109.80%)
BRKB BRKB150117C00140000 JAN 15 140 Call 11.98 -0.18
(-1.40%)
527 +435
(+472.80%)
4,880 -13
(-0.30%)
VDSI VDSI150117C00030000 JAN 15 30 Call 1.10 +0.55
(+100.00%)
525 +442
(+532.50%)
753 +3
(+0.40%)
TIP TIP150117P00111000 JAN 15 111 Put 0.40 +0.03
(+6.70%)
525 -596
(-53.20%)
801 +801
0.00%
ACAS ACAS150117C00015000 JAN 15 15 Call 0.33 +0.06
(+22.20%)
525 +328
(+166.50%)
41,523 -7
0.00%
CHRW CHRW150117P00075000 JAN 15 75 Put 0.63 -0.07
(-10.70%)
516 +430
(+500.00%)
144 +71
(+97.30%)
TSLA TSLA150117C00220000 JAN 15 220 Call 9.80 +0.53
(+5.70%)
514 -824
(-61.60%)
4,530 +28
(+0.60%)
TDW TDW150117C00035000 JAN 15 35 Call 0.50 -0.30
(-37.50%)
513 +165
(+47.40%)
672 +312
(+86.70%)
NPSP NPSP150220C00036000 FEB 15 36 Call 4.30 +0.20
(+4.90%)
512 +512
0.00%
2,661 0
0.00%
TMUS TMUS150117P00027000 JAN 15 27 Put 1.22 -0.12
(-9.00%)
510 +509
(+50900.00%)
12,382 -1
0.00%
UVXY UVXY150117P00014000 JAN 15 14 Put 0.11 -0.05
(-31.20%)
509 +495
(+3535.70%)
791 -9
(-1.10%)
ASPS ASPS150117P00035000 JAN 15 35 Put 5.10 -2.00
(-28.20%)
503 +498
(+9960.00%)
1,562 +3
(+0.20%)
HUM HUM150117C00150000 JAN 15 150 Call 1.30 0.00
0.00%
502 +464
(+1221.10%)
441 -2
(-0.50%)
DO DO150117P00024250 JAN 15 24.25 Put 0.18 +0.03
(+20.70%)
501 +285
(+131.90%)
7,062 -33
(-0.50%)
GLW GLW150515C00019000 MAY 15 19 Call 4.50 +0.05
(+1.10%)
500 -17
(-3.30%)
5,024 -515
(-9.30%)
SC SC150117P00020000 JAN 15 20 Put 0.63 +0.03
(+4.20%)
500 +500
0.00%
509 0
0.00%
CHK CHK150220P00014000 FEB 15 14 Put 0.20 +0.02
(+8.30%)
500 +435
(+669.20%)
308 -33
(-9.70%)
COH COH170120P00035000 JAN 17 35 Put 5.85 -0.15
(-2.50%)
499 +499
0.00%
509 0
0.00%
EXAS EXAS150117P00023000 JAN 15 23 Put 0.25 -0.07
(-23.10%)
499 +499
0.00%
1,680 0
0.00%
EWT EWT150220C00015000 FEB 15 15 Call 0.38 +0.06
(+16.90%)
485 +289
(+147.40%)
629 +192
(+43.90%)
RFMD RFMD150117C00010000 JAN 15 10 Call 6.60 +0.25
(+3.90%)
480 +479
(+47900.00%)
16,765 0
0.00%
GPS GPS150117P00030000 JAN 15 30 Put 0.03 -0.02
(-37.50%)
457 +423
(+1244.10%)
1,354 -10
(-0.70%)
TASR TASR150117C00027000 JAN 15 27 Call 1.38 +0.38
(+37.50%)
455 -439
(-49.10%)
1,250 +86
(+7.40%)
INVN INVN150117C00019000 JAN 15 19 Call 0.22 0.00
0.00%
451 +338
(+299.10%)
2,824 +93
(+3.40%)
KBH KBH160115P00017000 JAN 16 17 Put 2.91 +0.06
(+1.90%)
450 +450
0.00%
679 0
0.00%
PAY PAY150117C00041000 JAN 15 41 Call 0.13 -0.10
(-44.40%)
450 +59
(+15.10%)
573 +211
(+58.30%)
SNY SNY150619C00047000 JUN 15 47 Call 2.15 +0.38
(+21.10%)
440 +440
0.00%
429 0
0.00%
AXP AXP150117C00097500 JAN 15 97.5 Call 0.47 -0.02
(-4.10%)
438 +377
(+618.00%)
3,469 +27
(+0.80%)
ING ING150417P00014000 APR 15 14 Put 1.15 -0.10
(-8.00%)
436 +436
0.00%
107 0
0.00%
SNDK SNDK150117C00110000 JAN 15 110 Call 0.62 +0.09
(+17.10%)
433 +274
(+172.30%)
7,241 -33
(-0.50%)
EOG EOG150117C00100000 JAN 15 100 Call 1.03 -0.64
(-38.30%)
433 -211
(-32.80%)
6,619 -163
(-2.40%)
BCS BCS150320C00016000 MAR 15 16 Call 0.35 +0.03
(+7.70%)
430 +428
(+21400.00%)
950 0
0.00%
FXE FXE150117P00115000 JAN 15 115 Put 0.08 -0.02
(-20.00%)
426 -270
(-38.80%)
2,912 +459
(+18.70%)
SINA SINA150220P00037500 FEB 15 37.5 Put 1.77 +0.23
(+15.30%)
412 +314
(+320.40%)
571 +48
(+9.20%)
NNN NNN150117P00040000 JAN 15 40 Put 0.70 +0.07
(+12.00%)
408 -123
(-23.20%)
541 +531
(+5310.00%)
XLV XLV150117C00069000 JAN 15 69 Call 2.75 +1.86
(+207.30%)
408 -1,150
(-73.80%)
2,001 +1,228
(+158.90%)
WAC WAC150220C00019000 FEB 15 19 Call 0.83 -0.05
(-5.70%)
406 +179
(+78.90%)
198 +198
0.00%
EWW EWW150320P00057000 MAR 15 57 Put 1.76 -0.08
(-4.60%)
400 -450
(-52.90%)
5,139 0
0.00%
NBL NBL150117P00055000 JAN 15 55 Put 7.15 +0.65
(+10.00%)
400 +400
0.00%
17,008 0
0.00%
SM SM150515P00030000 MAY 15 30 Put 2.33 -0.33
(-12.30%)
400 +400
0.00%
221 0
0.00%
VNO VNO150320C00120000 MAR 15 120 Call 1.90 -0.15
(-7.30%)
400 -48
(-10.70%)
545 +448
(+461.90%)
ZINC ZINC150320P00012500 MAR 15 12.5 Put 0.35 -0.13
(-26.30%)
400 +400
0.00%
130 0
0.00%
MS MS150117C00039000 JAN 15 39 Call 0.81 -0.07
(-8.50%)
398 -79
(-16.60%)
3,738 -102
(-2.70%)
SLW SLW150117P00020000 JAN 15 20 Put 0.94 -0.26
(-21.80%)
398 -192
(-32.50%)
15,270 +211
(+1.40%)
VGK VGK150117C00055000 JAN 15 55 Call 0.23 +0.05
(+28.60%)
391 +337
(+624.10%)
245 +51
(+26.30%)
TRN TRN150117C00030000 JAN 15 30 Call 0.55 -0.05
(-8.30%)
388 -463
(-54.40%)
5,629 +267
(+5.00%)
EMES EMES160115C00050000 JAN 16 50 Call 17.35 +1.65
(+10.50%)
388 +387
(+38700.00%)
163 0
0.00%
GS GS150117P00190000 JAN 15 190 Put 1.97 -0.16
(-7.70%)
373 +294
(+372.20%)
5,942 -9
(-0.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)