Wed, Nov 26, 2014, 1:52 PM EST - U.S. Markets close in 2 hrs 8 mins

Recent

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

Most Active Options

Last updated: Tue, Nov 25, 2014, 9:54AM EST
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
HPQ HPQ150220P00035000 FEB 15 35 Put 0.80 0.00
0.00%
1,291 +1,265
(+4865.40%)
1,874 -2
(-0.10%)
WMB WMB141220P00055000 DEC 14 55 Put 1.91 -0.02
(-1.00%)
1,036 +1,015
(+4833.30%)
867 +7
(+0.80%)
NUAN NUAN150117C00020000 JAN 15 20 Call 0.10 -0.10
(-50.00%)
491 +481
(+4810.00%)
10,753 0
0.00%
P P141220C00019000 DEC 14 19 Call 1.15 -0.33
(-22.30%)
343 +336
(+4800.00%)
1,834 +3
(+0.20%)
GLNG GLNG141220P00045000 DEC 14 45 Put 1.70 +0.45
(+36.00%)
7,655 +7,496
(+4714.50%)
13,536 +119
(+0.90%)
MNK MNK150117C00090000 JAN 15 90 Call 5.90 +0.80
(+15.70%)
1,538 +1,506
(+4706.30%)
628 -25
(-3.80%)
DIS DIS150717C00100000 JUL 15 100 Call 2.47 +0.32
(+14.90%)
520 +509
(+4627.30%)
11 +11
0.00%
DHI DHI150117P00025000 JAN 15 25 Put 0.75 -0.02
(-2.60%)
3,019 +2,953
(+4474.20%)
1,249 +6
(+0.50%)
CRZO CRZO141220C00052500 DEC 14 52.5 Call 2.00 -1.10
(-35.50%)
546 +534
(+4450.00%)
1,084 0
0.00%
TCK TCK150117P00016000 JAN 15 16 Put 0.69 -0.08
(-10.40%)
266 +260
(+4333.30%)
1,816 +6
(+0.30%)
BA BA160115C00140000 JAN 16 140 Call 8.40 +0.25
(+3.10%)
571 +558
(+4292.30%)
2,444 +8
(+0.30%)
MWE MWE141220C00077500 DEC 14 77.5 Call 0.75 -0.20
(-21.10%)
262 +256
(+4266.70%)
845 +6
(+0.70%)
GPRO GPRO150417C00100000 APR 15 100 Call 3.90 +0.50
(+14.70%)
391 +382
(+4244.40%)
2,007 -1
0.00%
NEM NEM150220C00020000 FEB 15 20 Call 1.29 +0.27
(+26.50%)
2,258 +2,206
(+4242.30%)
52 +52
0.00%
BMY BMY150320C00065000 MAR 15 65 Call 0.81 -0.09
(-10.00%)
722 +705
(+4147.10%)
22,824 +17
(+0.10%)
CSX CSX160115C00040000 JAN 16 40 Call 2.39 +0.09
(+3.90%)
253 +247
(+4116.70%)
496 +6
(+1.20%)
GMCR GMCR141220C00139000 DEC 14 139 Call 5.05 +1.05
(+26.20%)
1,005 +981
(+4087.50%)
22 +22
0.00%
FTNT FTNT141220C00027000 DEC 14 27 Call 1.00 0.00
0.00%
739 +721
(+4005.60%)
3,017 +9
(+0.30%)
EXAS EXAS141220C00028000 DEC 14 28 Call 0.35 +0.15
(+75.00%)
400 +390
(+3900.00%)
35 +10
(+40.00%)
DBD DBD150515C00040000 MAY 15 40 Call 0.80 +0.15
(+23.10%)
1,236 +1,205
(+3887.10%)
125 +31
(+33.00%)
BABA BABA160115P00095000 JAN 16 95 Put 10.60 +0.20
(+1.90%)
397 +387
(+3870.00%)
566 +10
(+1.80%)
XLU XLU141220P00047000 DEC 14 47 Put 2.34 +0.11
(+4.90%)
237 +231
(+3850.00%)
1,073 +6
(+0.60%)
TXN TXN150417C00050000 APR 15 50 Call 4.10 -0.25
(-5.70%)
311 +303
(+3787.50%)
1,971 -1
(-0.10%)
MDSO MDSO141220C00045000 DEC 14 45 Call 0.90 0.00
0.00%
311 +303
(+3787.50%)
80 +8
(+11.10%)
IBM IBM141220P00180000 DEC 14 180 Put 18.55 -0.90
(-4.60%)
311 +303
(+3787.50%)
569 0
0.00%
OC OC150117C00035000 JAN 15 35 Call 1.85 -0.55
(-22.90%)
504 +491
(+3776.90%)
581 -11
(-1.90%)
SNDK SNDK141220C00114000 DEC 14 114 Call 0.31 +0.02
(+6.90%)
458 +446
(+3716.70%)
12 +12
0.00%
VEEV VEEV141220C00031000 DEC 14 31 Call 0.90 +0.05
(+5.90%)
229 +223
(+3716.70%)
396 +1
(+0.30%)
UA UA150417C00080000 APR 15 80 Call 2.40 +0.20
(+9.10%)
371 +361
(+3610.00%)
6,199 +7
(+0.10%)
CCI CCI141220C00082500 DEC 14 82.5 Call 1.40 +0.10
(+7.70%)
408 +397
(+3609.10%)
796 0
0.00%
AZN AZN150117C00075000 JAN 15 75 Call 2.65 -0.35
(-11.70%)
4,185 +4,072
(+3603.50%)
22,065 +95
(+0.40%)
VRX VRX150117C00160000 JAN 15 160 Call 2.25 -0.45
(-16.70%)
406 +395
(+3590.90%)
8,257 -2
0.00%
DUST DUST141220C00045000 DEC 14 45 Call 0.50 -0.35
(-41.20%)
368 +358
(+3580.00%)
849 -10
(-1.20%)
PANW PANW150320P00110000 MAR 15 110 Put 6.90 -2.20
(-24.20%)
294 +286
(+3575.00%)
51 +4
(+8.50%)
OII OII150117P00070000 JAN 15 70 Put 3.40 +0.55
(+19.30%)
256 +249
(+3557.10%)
608 -7
(-1.10%)
GOOGL GOOGL160115P00500000 JAN 16 500 Put 31.30 -0.70
(-2.20%)
364 +354
(+3540.00%)
709 -10
(-1.40%)
MBLY MBLY150320C00046000 MAR 15 46 Call 4.80 -0.10
(-2.00%)
217 +211
(+3516.70%)
780 0
0.00%
YOKU YOKU141220C00019000 DEC 14 19 Call 0.85 -0.35
(-29.20%)
251 +244
(+3485.70%)
764 +2
(+0.30%)
EOG EOG150417P00110000 APR 15 110 Put 16.60 +2.15
(+14.90%)
388 +377
(+3427.30%)
558 +1
(+0.20%)
BAC BAC160115P00017000 JAN 16 17 Put 1.72 +0.01
(+0.60%)
32,853 +31,913
(+3395.00%)
195,045 +430
(+0.20%)
TSEM TSEM150117P00012500 JAN 15 12.5 Put 0.75 -0.05
(-6.30%)
1,501 +1,457
(+3311.40%)
4,368 +4
(+0.10%)
JPM JPM160115P00060000 JAN 16 60 Put 5.65 +0.30
(+5.60%)
1,224 +1,188
(+3300.00%)
7,424 +22
(+0.30%)
UCO UCO150117P00018000 JAN 15 18 Put 1.15 +0.35
(+43.70%)
338 +328
(+3280.00%)
115 0
0.00%
GE GE150619P00027000 JUN 15 27 Put 1.62 -0.01
(-0.60%)
740 +718
(+3263.60%)
1,928 +15
(+0.80%)
PFE PFE150117P00031000 JAN 15 31 Put 0.98 -0.16
(-14.00%)
1,035 +1,004
(+3238.70%)
4,087 +4
(+0.10%)
RS RS141220P00065000 DEC 14 65 Put 1.50 -0.25
(-14.30%)
200 +194
(+3233.30%)
501 +6
(+1.20%)
CMCSA CMCSA141220P00055000 DEC 14 55 Put 0.37 -0.55
(-59.80%)
529 +513
(+3206.30%)
2,798 +15
(+0.50%)
GME GME160115P00030000 JAN 16 30 Put 3.65 -0.05
(-1.40%)
198 +192
(+3200.00%)
3,659 +1
0.00%
KMI KMI141220C00041500 DEC 14 41.5 Call 0.95 -0.14
(-12.80%)
456 +442
(+3157.10%)
14 +14
0.00%
BBY BBY150320C00037000 MAR 15 37 Call 3.95 -0.30
(-7.10%)
358 +347
(+3154.50%)
559 -3
(-0.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)