Thu, Nov 27, 2014, 11:05 AM EST - U.S. Markets closed for Thanksgiving Day

Recent

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

Most Active Options

Last updated: Wed, Nov 26, 2014, 9:54AM EST
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
MO MO160115P00040000 JAN 16 40 Put 1.73 +0.10
(+6.10%)
862 +854
(+10675.00%)
5,036 +8
(+0.20%)
SPWR SPWR141220C00031000 DEC 14 31 Call 0.65 0.00
0.00%
620 +614
(+10233.30%)
2,231 -5
(-0.20%)
MRVL MRVL150220C00016000 FEB 15 16 Call 0.25 +0.05
(+25.00%)
1,022 +1,012
(+10120.00%)
1,550 +8
(+0.50%)
GLD GLD150220C00115000 FEB 15 115 Call 4.00 -0.10
(-2.40%)
2,043 +2,023
(+10115.00%)
264 +11
(+4.30%)
COST COST141220P00139000 DEC 14 139 Put 1.88 -0.37
(-16.40%)
817 +809
(+10112.50%)
114 +6
(+5.60%)
MRK MRK150417C00060000 APR 15 60 Call 2.05 +0.20
(+10.80%)
612 +606
(+10100.00%)
7,271 +6
(+0.10%)
SU SU150117C00038000 JAN 15 38 Call 0.39 -0.09
(-18.70%)
1,287 +1,274
(+9800.00%)
2,338 0
0.00%
CJES CJES141220P00018000 DEC 14 18 Put 0.85 +0.30
(+54.50%)
2,268 +2,245
(+9760.90%)
4,448 -10
(-0.20%)
KSS KSS141220C00062500 DEC 14 62.5 Call 0.25 0.00
0.00%
2,921 +2,891
(+9636.70%)
190 +19
(+11.10%)
HPQ HPQ141220P00040000 DEC 14 40 Put 1.34 -1.47
(-52.30%)
577 +571
(+9516.70%)
1,727 +6
(+0.30%)
WMT WMT170120C00085000 JAN 17 85 Call 6.00 -0.15
(-2.40%)
668 +661
(+9442.90%)
22 +6
(+37.50%)
TBT TBT150320C00057000 MAR 15 57 Call 0.67 -0.09
(-11.80%)
1,122 +1,110
(+9250.00%)
1,494 +12
(+0.80%)
ORCL ORCL150117C00041000 JAN 15 41 Call 1.67 +0.42
(+33.60%)
1,209 +1,196
(+9200.00%)
11,713 -6
(-0.10%)
YRCW YRCW150417C00025000 APR 15 25 Call 2.19 -0.32
(-12.70%)
1,010 +999
(+9081.80%)
292 +11
(+3.90%)
SWKS SWKS160115C00065000 JAN 16 65 Call 12.60 +1.60
(+14.50%)
540 +534
(+8900.00%)
780 0
0.00%
OCN OCN150117P00024000 JAN 15 24 Put 2.50 -0.15
(-5.70%)
1,255 +1,241
(+8864.30%)
101 +14
(+16.10%)
MS MS150117P00034000 JAN 15 34 Put 0.58 +0.02
(+3.60%)
1,117 +1,104
(+8492.30%)
13,956 -3
0.00%
SNN SNN141220C00035000 DEC 14 35 Call 2.20 -1.30
(-37.10%)
1,107 +1,094
(+8415.40%)
921 0
0.00%
SHLD SHLD141220P00035000 DEC 14 35 Put 2.76 +0.56
(+25.50%)
505 +499
(+8316.70%)
877 0
0.00%
KO KO160115P00030000 JAN 16 30 Put 0.29 -0.02
(-6.50%)
3,643 +3,599
(+8179.50%)
7,914 -2
0.00%
AAL AAL150117P00038000 JAN 15 38 Put 0.58 -0.16
(-21.60%)
495 +489
(+8150.00%)
4,918 0
0.00%
WFC WFC150417C00050000 APR 15 50 Call 5.05 +0.20
(+4.10%)
2,030 +2,005
(+8020.00%)
7,179 -25
(-0.30%)
CEMP CEMP150117C00015000 JAN 15 15 Call 2.50 +0.60
(+31.60%)
1,581 +1,561
(+7805.00%)
2,493 +20
(+0.80%)
KMI KMI150117P00050000 JAN 15 50 Put 8.20 -1.30
(-13.70%)
5,962 +5,886
(+7744.70%)
70,843 0
0.00%
VIPS VIPS141220P00020000 DEC 14 20 Put 0.10 -0.15
(-60.00%)
3,510 +3,465
(+7700.00%)
3,135 0
0.00%
LINE LINE160115P00018000 JAN 16 18 Put 3.30 +0.45
(+15.80%)
743 +733
(+7330.00%)
1,888 +3
(+0.20%)
XLNX XLNX150117C00045000 JAN 15 45 Call 1.74 +0.60
(+52.60%)
439 +433
(+7216.70%)
6,796 +1
0.00%
SO SO150117C00047000 JAN 15 47 Call 0.86 +0.18
(+26.50%)
511 +504
(+7200.00%)
9,160 -1
0.00%
TSLA TSLA150117P00180000 JAN 15 180 Put 0.92 +0.26
(+39.40%)
655 +646
(+7177.80%)
4,946 -1
0.00%
HAS HAS141220C00060000 DEC 14 60 Call 0.30 0.00
0.00%
649 +640
(+7111.10%)
757 +3
(+0.40%)
ASHR ASHR150117C00026000 JAN 15 26 Call 3.80 -0.20
(-5.00%)
432 +426
(+7100.00%)
805 -112
(-12.20%)
AAPL AAPL160115P00064290 JAN 16 64.29 Put 0.52 -0.01
(-1.90%)
3,514 +3,465
(+7071.40%)
29,214 -28
(-0.10%)
BLOX BLOX150117C00015000 JAN 15 15 Call 3.20 +0.30
(+10.30%)
9,386 +9,255
(+7064.90%)
13,259 -26
(-0.20%)
BBD BBD141220C00017000 DEC 14 17 Call 0.41 +0.07
(+20.60%)
6,565 +6,473
(+7035.90%)
12,914 -69
(-0.50%)
VNET VNET141220C00019000 DEC 14 19 Call 1.20 -1.90
(-61.30%)
923 +910
(+7000.00%)
319 +4
(+1.30%)
INFN INFN150417C00014000 APR 15 14 Call 1.50 +0.10
(+7.10%)
1,030 +1,015
(+6766.70%)
929 +15
(+1.60%)
LVLT LVLT150117C00050000 JAN 15 50 Call 1.85 +0.35
(+23.30%)
2,526 +2,489
(+6727.00%)
6,864 -26
(-0.40%)
FSLR FSLR150320P00052500 MAR 15 52.5 Put 5.70 -0.40
(-6.60%)
667 +657
(+6570.00%)
207 +7
(+3.50%)
ITW ITW141220C00097500 DEC 14 97.5 Call 0.50 -0.05
(-9.10%)
400 +394
(+6566.70%)
147 -4
(-2.60%)
OVTI OVTI150117P00028000 JAN 15 28 Put 1.40 -0.65
(-31.70%)
991 +976
(+6506.70%)
56 +11
(+24.40%)
PBI PBI150117C00024000 JAN 15 24 Call 1.20 -0.50
(-29.40%)
718 +707
(+6427.30%)
772 0
0.00%
AXP AXP141220P00087500 DEC 14 87.5 Put 0.26 -0.05
(-16.10%)
783 +771
(+6425.00%)
1,582 0
0.00%
LUK LUK150320P00022500 MAR 15 22.5 Put 0.70 -0.05
(-6.70%)
582 +573
(+6366.70%)
3,335 0
0.00%
LNG LNG141220P00067500 DEC 14 67.5 Put 1.82 +0.35
(+23.80%)
1,909 +1,879
(+6263.30%)
8,391 +24
(+0.30%)
EMR EMR160115C00067500 JAN 16 67.5 Call 3.70 -0.20
(-5.10%)
1,071 +1,054
(+6200.00%)
2,123 +1
0.00%
MYL MYL150117C00057500 JAN 15 57.5 Call 3.25 +1.62
(+99.40%)
6,157 +6,058
(+6119.20%)
13,461 +98
(+0.70%)
NVDA NVDA141220P00020500 DEC 14 20.5 Put 0.38 -0.09
(-19.10%)
1,363 +1,341
(+6095.50%)
79 +22
(+38.60%)
GILD GILD160115P00082500 JAN 16 82.5 Put 6.30 -0.40
(-6.00%)
852 +838
(+5985.70%)
1,215 +12
(+1.00%)
AGO AGO150117C00025000 JAN 15 25 Call 1.44 +0.31
(+27.40%)
3,042 +2,992
(+5984.00%)
2,608 +14
(+0.50%)
PFE PFE150619P00028000 JUN 15 28 Put 0.59 -0.11
(-15.70%)
599 +589
(+5890.00%)
5,130 -10
(-0.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)