Fri, Nov 28, 2014, 9:36 PM EST - U.S. Markets closed early today

Recent

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

Most Active Options

Last updated: Fri, Nov 28, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
EL EL141220P00075000 DEC 14 75 Put 1.60 -0.57
(-26.40%)
1,011 +1,011
0.00%
54 0
0.00%
MTH MTH150320C00040000 MAR 15 40 Call 2.25 -0.30
(-11.80%)
1,010 +1,010
0.00%
14,882 0
0.00%
SPW SPW141220P00090000 DEC 14 90 Put 2.42 +1.35
(+125.60%)
1,009 +994
(+6626.70%)
87 +15
(+20.80%)
CENX CENX150320C00031000 MAR 15 31 Call 2.09 -1.52
(-42.10%)
1,003 +994
(+11044.40%)
478 +6
(+1.30%)
BKW BKW141220C00035000 DEC 14 35 Call 1.95 +0.95
(+95.00%)
1,002 +945
(+1657.90%)
1,205 +6
(+0.50%)
UNM UNM141220P00032000 DEC 14 32 Put 0.38 +0.03
(+7.10%)
1,000 +1,000
0.00%
3,113 0
0.00%
MA MA160115C00100000 JAN 16 100 Call 3.33 +0.25
(+8.10%)
1,000 +982
(+5455.60%)
7,894 +10
(+0.10%)
DSW DSW141220C00035000 DEC 14 35 Call 1.13 +0.38
(+50.00%)
997 -902
(-47.50%)
4,950 +555
(+12.60%)
KSS KSS141220C00060000 DEC 14 60 Call 1.02 +0.32
(+46.40%)
979 -1,515
(-60.70%)
2,136 +658
(+44.50%)
VMC VMC141220C00065000 DEC 14 65 Call 2.23 -0.75
(-25.20%)
978 +978
0.00%
1,378 0
0.00%
HUN HUN141220C00026000 DEC 14 26 Call 0.38 -0.38
(-50.00%)
970 +930
(+2325.00%)
2,138 -20
(-0.90%)
TEF TEF141220C00016000 DEC 14 16 Call 0.32 +0.15
(+85.70%)
965 +935
(+3116.70%)
6,746 +10
(+0.10%)
WFC WFC150117C00055000 JAN 15 55 Call 0.87 +0.13
(+16.90%)
955 +360
(+60.50%)
36,239 -129
(-0.40%)
GT GT150117C00028000 JAN 15 28 Call 0.83 +0.22
(+37.50%)
951 +744
(+359.40%)
2,841 +140
(+5.20%)
OVTI OVTI141220C00029000 DEC 14 29 Call 0.75 +0.13
(+20.00%)
948 +252
(+36.20%)
2,649 +339
(+14.70%)
XLF XLF150117C00024000 JAN 15 24 Call 0.61 0.00
0.00%
939 +307
(+48.60%)
59,973 -44
(-0.10%)
SAVE SAVE141220C00085000 DEC 14 85 Call 1.60 +1.20
(+300.00%)
928 +928
0.00%
94 0
0.00%
LUK LUK150320P00022500 MAR 15 22.5 Put 0.90 +0.22
(+33.30%)
923 +341
(+58.60%)
3,618 +283
(+8.50%)
ADSK ADSK141220C00065000 DEC 14 65 Call 0.65 +0.11
(+20.40%)
914 +725
(+383.60%)
18,143 -1
0.00%
PG PG141220C00092500 DEC 14 92.5 Call 0.27 +0.19
(+231.30%)
907 +907
0.00%
1,008 0
0.00%
URI URI150320C00120000 MAR 15 120 Call 5.20 -2.00
(-27.80%)
906 +487
(+116.20%)
536 +364
(+211.60%)
CLDX CLDX150117P00022000 JAN 15 22 Put 3.03 +0.13
(+4.30%)
900 +900
0.00%
1,428 0
0.00%
DNKN DNKN141220C00050000 DEC 14 50 Call 0.45 +0.13
(+38.50%)
883 +800
(+963.90%)
23,407 -303
(-1.30%)
BRCM BRCM150117C00045000 JAN 15 45 Call 0.97 +0.01
(+1.00%)
870 -13,119
(-93.80%)
18,030 +12,550
(+229.00%)
Z Z150220C00145000 FEB 15 145 Call 3.40 -0.30
(-8.10%)
867 +866
(+86600.00%)
1,121 -1
(-0.10%)
UTHR UTHR141220C00135000 DEC 14 135 Call 3.95 +1.28
(+47.70%)
856 +856
0.00%
533 0
0.00%
UA UA150117C00082500 JAN 15 82.5 Call 0.30 +0.05
(+20.00%)
847 +847
0.00%
193 0
0.00%
FAZ FAZ141220C00014000 DEC 14 14 Call 0.22 -0.03
(-12.20%)
824 +735
(+825.80%)
728 +59
(+8.80%)
CPB CPB150117C00048000 JAN 15 48 Call 0.28 +0.10
(+57.10%)
818 +818
0.00%
235 0
0.00%
EMC EMC141220C00031000 DEC 14 31 Call 0.31 +0.08
(+31.90%)
811 +178
(+28.10%)
10,011 -288
(-2.80%)
CPN CPN150117P00019000 JAN 15 19 Put 0.10 +0.02
(+33.30%)
806 +806
0.00%
1,136 0
0.00%
COST COST141220P00139000 DEC 14 139 Put 1.12 -0.72
(-39.40%)
805 -12
(-1.50%)
788 +674
(+591.20%)
MO MO141220C00050000 DEC 14 50 Call 0.81 +0.33
(+68.80%)
804 +568
(+240.70%)
2,681 +187
(+7.50%)
CELG CELG150117C00105000 JAN 15 105 Call 10.13 +0.57
(+6.00%)
796 +654
(+460.60%)
7,736 -55
(-0.70%)
UTX UTX141220C00113000 DEC 14 113 Call 0.58 +0.01
(+0.90%)
780 +770
(+7700.00%)
315 +9
(+2.90%)
PERY PERY141220P00017500 DEC 14 17.5 Put 0.18 +0.07
(+75.00%)
777 +777
0.00%
1,185 0
0.00%
WU WU141220P00019000 DEC 14 19 Put 0.68 -0.25
(-27.00%)
774 +774
0.00%
155 0
0.00%
KATE KATE150117C00030000 JAN 15 30 Call 3.05 +0.60
(+24.50%)
772 +761
(+6918.20%)
4,229 -3
(-0.10%)
SWKS SWKS150117C00075000 JAN 15 75 Call 0.88 -0.03
(-2.80%)
771 +551
(+250.50%)
647 +63
(+10.80%)
XLI XLI150117P00057000 JAN 15 57 Put 1.31 +0.29
(+28.60%)
769 -3,736
(-82.90%)
6,179 +3,813
(+161.20%)
BIDU BIDU150117C00250000 JAN 15 250 Call 7.78 -0.70
(-8.30%)
764 +417
(+120.20%)
4,676 +20
(+0.40%)
NI NI150117C00042000 JAN 15 42 Call 0.95 -0.05
(-5.00%)
750 +736
(+5257.10%)
4,705 +13
(+0.30%)
SM SM141220P00050000 DEC 14 50 Put 7.05 +5.50
(+354.80%)
740 +429
(+137.90%)
2,112 +281
(+15.30%)
SU SU141220C00037000 DEC 14 37 Call 0.03 -0.24
(-88.70%)
733 +719
(+5135.70%)
5,854 +3
(+0.10%)
COH COH150220C00039000 FEB 15 39 Call 1.13 +0.13
(+12.50%)
732 -66
(-8.30%)
6,007 +708
(+13.40%)
HD HD141220C00097500 DEC 14 97.5 Call 2.41 +1.13
(+87.50%)
720 +573
(+389.80%)
2,106 +19
(+0.90%)
CCI CCI150117C00082500 JAN 15 82.5 Call 2.05 +0.30
(+17.10%)
714 +699
(+4660.00%)
6,119 +8
(+0.10%)
DDD DDD141220C00040000 DEC 14 40 Call 0.22 -0.09
(-29.50%)
712 +501
(+237.40%)
1,968 +52
(+2.70%)
KNDI KNDI141220C00015000 DEC 14 15 Call 0.50 -0.05
(-9.10%)
705 +226
(+47.20%)
2,147 +241
(+12.60%)
TASR TASR141220C00023000 DEC 14 23 Call 0.50 -0.13
(-20.00%)
685 -2,474
(-78.30%)
2,829 +1,702
(+151.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)