Mon, Nov 24, 2014, 7:50 AM EST - U.S. Markets open in 1 hr 40 mins

Recent

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

Most Active Options

Last updated: Fri, Nov 21, 2014, 9:55AM EST
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
VLO VLO141220P00052500 DEC 14 52.5 Put 2.93 +0.04
(+1.40%)
1,137 +1,131
(+18850.00%)
10,639 +5
0.00%
NKE NKE150117C00082500 JAN 15 82.5 Call 15.20 +0.15
(+1.00%)
1,280 +1,273
(+18185.70%)
3,696 -6
(-0.20%)
C C160115P00040000 JAN 16 40 Put 1.20 -0.04
(-3.20%)
1,640 +1,631
(+18122.20%)
18,372 +9
0.00%
EWZ EWZ141220C00044500 DEC 14 44.5 Call 1.36 +0.90
(+195.70%)
1,900 +1,889
(+17172.70%)
7,011 +1
0.00%
SUNE SUNE150417C00028000 APR 15 28 Call 1.80 +0.26
(+16.90%)
5,165 +5,135
(+17116.70%)
10,404 +5
0.00%
EMC EMC141220P00030000 DEC 14 30 Put 0.72 -0.18
(-20.00%)
1,868 +1,857
(+16881.80%)
730 +3
(+0.40%)
WHR WHR141220C00170000 DEC 14 170 Call 15.45 +2.30
(+17.50%)
1,006 +1,000
(+16666.70%)
1,447 -6
(-0.40%)
PPC PPC150320C00035000 MAR 15 35 Call 1.75 -0.20
(-10.30%)
2,500 +2,485
(+16566.70%)
640 +15
(+2.40%)
SDS SDS150320C00022000 MAR 15 22 Call 1.45 -0.53
(-26.80%)
1,653 +1,643
(+16430.00%)
1,347 +10
(+0.70%)
ADSK ADSK150117C00065000 JAN 15 65 Call 1.38 +0.41
(+42.30%)
1,980 +1,968
(+16400.00%)
1,242 +12
(+1.00%)
ABX ABX150117P00011000 JAN 15 11 Put 0.26 -0.05
(-16.10%)
1,600 +1,590
(+15900.00%)
6,949 +10
(+0.10%)
LYB LYB150117C00100000 JAN 15 100 Call 0.85 +0.05
(+6.20%)
1,909 +1,897
(+15808.30%)
5,386 +5
(+0.10%)
CTSH CTSH150117C00055000 JAN 15 55 Call 0.80 +0.35
(+77.80%)
1,177 +1,169
(+14612.50%)
10,467 +6
(+0.10%)
HON HON141220C00100000 DEC 14 100 Call 0.73 +0.38
(+108.60%)
3,794 +3,768
(+14492.30%)
2,536 +10
(+0.40%)
HTZ HTZ150117C00024000 JAN 15 24 Call 1.55 +0.40
(+34.80%)
1,017 +1,010
(+14428.60%)
2,532 +5
(+0.20%)
PFE PFE150220P00030000 FEB 15 30 Put 0.88 -0.01
(-1.10%)
5,784 +5,744
(+14360.00%)
358 +25
(+7.50%)
WLL WLL141220C00065000 DEC 14 65 Call 0.95 +0.05
(+5.60%)
1,007 +1,000
(+14285.70%)
2,736 +3
(+0.10%)
BHI BHI150117P00057500 JAN 15 57.5 Put 0.60 -0.40
(-40.00%)
3,016 +2,995
(+14261.90%)
1,098 +4
(+0.40%)
GPRE GPRE141220C00040000 DEC 14 40 Call 0.50 0.00
0.00%
1,001 +994
(+14200.00%)
6,685 +5
(+0.10%)
EXPE EXPE141220C00087500 DEC 14 87.5 Call 1.45 -0.50
(-25.60%)
997 +990
(+14142.90%)
717 -4
(-0.60%)
FB FB151016C00095000 OCT 15 95 Call 3.00 -0.10
(-3.20%)
1,416 +1,406
(+14060.00%)
3,511 0
0.00%
GE GE160115C00020000 JAN 16 20 Call 7.05 0.00
0.00%
3,508 +3,483
(+13932.00%)
35,307 -7
0.00%
CTRP CTRP141220C00060000 DEC 14 60 Call 2.85 +0.15
(+5.60%)
1,814 +1,801
(+13853.80%)
1,910 0
0.00%
MS MS141122P00035500 NOV 14 35.5 Put 0.09 -0.14
(-60.90%)
2,927 +2,906
(+13838.10%)
4,159 -4
(-0.10%)
GME GME150117P00036000 JAN 15 36 Put 2.00 +0.41
(+25.80%)
1,357 +1,347
(+13470.00%)
8,725 0
0.00%
RCL RCL141220P00070000 DEC 14 70 Put 1.94 -0.34
(-14.90%)
1,323 +1,313
(+13130.00%)
324 +10
(+3.20%)
IOC IOC141122C00060000 NOV 14 60 Call 0.48 -0.19
(-28.40%)
779 +773
(+12883.30%)
723 +6
(+0.80%)
BFR BFR141122C00012500 NOV 14 12.5 Call 2.00 +0.55
(+37.90%)
1,027 +1,019
(+12737.50%)
8,504 0
0.00%
GLNG GLNG141220C00060000 DEC 14 60 Call 1.70 -0.70
(-29.20%)
24,058 +23,870
(+12696.80%)
3,091 +154
(+5.20%)
ISRG ISRG141122C00510000 NOV 14 510 Call 6.40 -0.10
(-1.50%)
758 +752
(+12533.30%)
774 +4
(+0.50%)
XOM XOM150117P00087500 JAN 15 87.5 Put 0.35 -0.12
(-25.50%)
1,255 +1,245
(+12450.00%)
15,328 +1
0.00%
MUR MUR150117C00060000 JAN 15 60 Call 0.55 +0.15
(+37.50%)
1,225 +1,215
(+12150.00%)
326 +10
(+3.20%)
ETN ETN141220C00070000 DEC 14 70 Call 0.65 +0.20
(+44.40%)
732 +726
(+12100.00%)
736 +6
(+0.80%)
NFX NFX141122C00032000 NOV 14 32 Call 3.20 +0.50
(+18.50%)
1,215 +1,205
(+12050.00%)
1,692 -10
(-0.60%)
MCD MCD141122C00094000 NOV 14 94 Call 2.70 -0.04
(-1.50%)
726 +720
(+12000.00%)
5,055 -1
0.00%
VXX VXX141220C00031000 DEC 14 31 Call 0.90 -0.14
(-13.50%)
23,162 +22,965
(+11657.40%)
6,669 +73
(+1.10%)
MDT MDT150117C00075000 JAN 15 75 Call 0.90 +0.10
(+12.50%)
818 +811
(+11585.70%)
1,760 +1
(+0.10%)
CAR CAR141220P00055000 DEC 14 55 Put 0.80 -0.05
(-5.90%)
1,274 +1,263
(+11481.80%)
264 -5
(-1.90%)
KORS KORS150220P00067500 FEB 15 67.5 Put 2.20 -0.25
(-10.20%)
1,042 +1,033
(+11477.80%)
142 -3
(-2.10%)
EQT EQT141122C00095000 NOV 14 95 Call 0.40 -1.75
(-81.40%)
1,151 +1,141
(+11410.00%)
2,165 -10
(-0.50%)
YUM YUM150417C00080000 APR 15 80 Call 2.03 +0.20
(+10.90%)
2,643 +2,620
(+11391.30%)
1,435 +16
(+1.10%)
DHR DHR141220P00077500 DEC 14 77.5 Put 0.35 -0.15
(-30.00%)
2,053 +2,035
(+11305.60%)
7,145 -7
(-0.10%)
RIO RIO141122P00047500 NOV 14 47.5 Put 0.15 -2.15
(-93.50%)
1,242 +1,231
(+11190.90%)
4,608 -1,123
(-19.60%)
IWM IWM141220P00104000 DEC 14 104 Put 0.20 0.00
0.00%
4,423 +4,383
(+10957.50%)
36,732 -1
0.00%
KS KS141122C00030000 NOV 14 30 Call 0.10 -0.60
(-85.70%)
1,879 +1,862
(+10952.90%)
3,552 -3
(-0.10%)
DE DE150117C00092500 JAN 15 92.5 Call 0.63 +0.15
(+31.30%)
1,095 +1,085
(+10850.00%)
2,357 +10
(+0.40%)
XOP XOP150117P00053000 JAN 15 53 Put 1.02 -0.32
(-23.90%)
1,095 +1,085
(+10850.00%)
1,332 0
0.00%
DXJ DXJ141220C00055000 DEC 14 55 Call 1.16 -0.02
(-1.70%)
8,672 +8,592
(+10740.00%)
11,028 +45
(+0.40%)
NXPI NXPI141220P00070000 DEC 14 70 Put 1.25 -0.20
(-13.80%)
865 +857
(+10712.50%)
1,254 -187
(-13.00%)
LNG LNG141220P00065000 DEC 14 65 Put 0.79 -0.18
(-18.60%)
2,536 +2,512
(+10466.70%)
5,906 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)