Wed, Nov 26, 2014, 7:26 PM EST - U.S. Markets closed

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
FDX FDX150417C00180000 APR 15 180 Call 6.25 +0.05
(+0.80%)
219 +211
(+2637.50%)
635 +8
(+1.30%)
MWE MWE150220C00075000 FEB 15 75 Call 3.40 +0.50
(+17.20%)
163 +157
(+2616.70%)
140 +5
(+3.70%)
GES GES141220P00023000 DEC 14 23 Put 1.40 +0.20
(+16.70%)
589 +567
(+2577.30%)
4,702 +8
(+0.20%)
MPEL MPEL150417P00024000 APR 15 24 Put 1.70 0.00
0.00%
922 +887
(+2534.30%)
11,773 +24
(+0.20%)
CCK CCK141220C00050000 DEC 14 50 Call 0.45 0.00
0.00%
261 +251
(+2510.00%)
183 0
0.00%
RGLD RGLD150117C00065000 JAN 15 65 Call 7.30 -0.20
(-2.70%)
517 +497
(+2485.00%)
765 -16
(-2.00%)
CNX CNX141220P00040000 DEC 14 40 Put 1.12 -0.01
(-0.90%)
256 +246
(+2460.00%)
3,027 -2
(-0.10%)
ANFI ANFI150515P00012500 MAY 15 12.5 Put 1.75 +0.35
(+25.00%)
255 +245
(+2450.00%)
42 +10
(+31.30%)
YUM YUM160115P00067500 JAN 16 67.5 Put 3.60 -0.10
(-2.70%)
228 +219
(+2433.30%)
989 +9
(+0.90%)
HAL HAL150117C00045000 JAN 15 45 Call 3.65 -0.80
(-18.00%)
506 +486
(+2430.00%)
3,090 +15
(+0.50%)
GE GE160115P00025000 JAN 16 25 Put 1.54 -0.04
(-2.50%)
8,188 +7,863
(+2419.40%)
48,547 +185
(+0.40%)
UAL UAL141220P00051500 DEC 14 51.5 Put 0.56 -0.10
(-15.20%)
200 +192
(+2400.00%)
25 +8
(+47.10%)
CLH CLH150117P00045000 JAN 15 45 Put 0.60 -0.05
(-7.70%)
750 +720
(+2400.00%)
3,888 -10
(-0.30%)
XOM XOM170120P00085000 JAN 17 85 Put 7.70 -0.10
(-1.30%)
560 +537
(+2334.80%)
282 +20
(+7.60%)
BBT BBT141220C00038000 DEC 14 38 Call 0.44 -0.12
(-21.40%)
835 +800
(+2285.70%)
3,561 +5
(+0.10%)
ITUB ITUB150117C00017000 JAN 15 17 Call 0.40 0.00
0.00%
2,910 +2,788
(+2285.20%)
1,088 +70
(+6.90%)
SINA SINA150220P00037500 FEB 15 37.5 Put 2.10 -0.01
(-0.50%)
310 +297
(+2284.60%)
125 +12
(+10.60%)
OXY OXY150515C00095000 MAY 15 95 Call 1.58 -0.11
(-6.50%)
1,054 +1,009
(+2242.20%)
2,284 -10
(-0.40%)
BX BX160115C00025000 JAN 16 25 Call 9.00 +0.30
(+3.40%)
233 +223
(+2230.00%)
1,497 -9
(-0.60%)
UPL UPL141220C00022000 DEC 14 22 Call 0.75 -0.45
(-37.50%)
325 +311
(+2221.40%)
356 +5
(+1.40%)
HAIN HAIN150220C00120000 FEB 15 120 Call 2.75 +1.30
(+89.70%)
232 +222
(+2220.00%)
55 +4
(+7.80%)
ANF ANF141220P00029000 DEC 14 29 Put 1.53 +0.13
(+9.30%)
232 +222
(+2220.00%)
1,171 0
0.00%
XLY XLY150117P00069000 JAN 15 69 Put 0.85 -0.01
(-1.20%)
185 +177
(+2212.50%)
140 0
0.00%
OIH OIH141220P00040000 DEC 14 40 Put 0.75 +0.35
(+87.50%)
392 +375
(+2205.90%)
10,617 -11
(-0.10%)
ULTA ULTA141220C00130000 DEC 14 130 Call 4.70 +0.10
(+2.20%)
299 +286
(+2200.00%)
907 +8
(+0.90%)
FEYE FEYE141220C00034000 DEC 14 34 Call 0.65 -0.20
(-23.50%)
1,184 +1,132
(+2176.90%)
3,900 +29
(+0.70%)
XRT XRT141220C00096000 DEC 14 96 Call 0.45 -0.12
(-21.10%)
227 +217
(+2170.00%)
858 +10
(+1.20%)
NUS NUS150320P00040000 MAR 15 40 Put 5.20 +0.30
(+6.10%)
135 +129
(+2150.00%)
6,053 0
0.00%
GMCR GMCR150320C00170000 MAR 15 170 Call 3.60 +0.45
(+14.30%)
157 +150
(+2142.90%)
708 -3
(-0.40%)
LNCO LNCO150220C00025000 FEB 15 25 Call 0.30 +0.05
(+20.00%)
134 +128
(+2133.30%)
288 0
0.00%
PG PG141220C00087500 DEC 14 87.5 Call 1.87 +0.04
(+2.20%)
513 +490
(+2130.40%)
3,279 -6
(-0.20%)
UCO UCO150417C00024000 APR 15 24 Call 1.80 +0.05
(+2.90%)
194 +185
(+2055.60%)
406 -3
(-0.70%)
NLNK NLNK141220P00022000 DEC 14 22 Put 0.30 -0.10
(-25.00%)
300 +286
(+2042.90%)
40 -6
(-13.00%)
UVXY UVXY150117C00030000 JAN 15 30 Call 1.40 -0.20
(-12.50%)
849 +809
(+2022.50%)
3,218 -18
(-0.60%)
WUBA WUBA150117C00050000 JAN 15 50 Call 2.35 +0.45
(+23.70%)
127 +121
(+2016.70%)
661 +6
(+0.90%)
QCOM QCOM170120P00072500 JAN 17 72.5 Put 10.55 -0.40
(-3.70%)
211 +201
(+2010.00%)
30 +10
(+50.00%)
GDXJ GDXJ150117P00029000 JAN 15 29 Put 2.80 +0.10
(+3.70%)
253 +241
(+2008.30%)
71 +10
(+16.40%)
DDD DDD150220P00035000 FEB 15 35 Put 2.73 +0.23
(+9.20%)
189 +180
(+2000.00%)
1,870 +3
(+0.20%)
BIG BIG141220P00047500 DEC 14 47.5 Put 1.40 0.00
0.00%
126 +120
(+2000.00%)
273 +6
(+2.20%)
URI URI150320C00120000 MAR 15 120 Call 7.50 -0.20
(-2.60%)
419 +399
(+1995.00%)
172 +15
(+9.60%)
FCAU FCAU150320C00015000 MAR 15 15 Call 0.40 -0.05
(-11.10%)
249 +237
(+1975.00%)
50 +8
(+19.00%)
COP COP141220P00074000 DEC 14 74 Put 3.80 +0.60
(+18.70%)
1,070 +1,018
(+1957.70%)
1,070 0
0.00%
NBL NBL141220P00050000 DEC 14 50 Put 0.65 +0.20
(+44.40%)
204 +194
(+1940.00%)
1,356 +10
(+0.70%)
TSO TSO150117C00070000 JAN 15 70 Call 9.50 -0.25
(-2.60%)
203 +193
(+1930.00%)
2,610 +9
(+0.30%)
TRUE TRUE141220C00017500 DEC 14 17.5 Call 2.20 -0.50
(-18.50%)
406 +386
(+1930.00%)
958 -16
(-1.60%)
NE NE150320P00019000 MAR 15 19 Put 1.63 +0.32
(+24.40%)
1,015 +965
(+1930.00%)
10,734 +50
(+0.50%)
AEO AEO141220C00015000 DEC 14 15 Call 0.40 0.00
0.00%
2,593 +2,464
(+1910.10%)
2,593 +129
(+5.20%)
PXD PXD150117P00150000 JAN 15 150 Put 4.40 +1.20
(+37.50%)
201 +191
(+1910.00%)
1,163 0
0.00%
SEE SEE150117C00037000 JAN 15 37 Call 2.85 -0.10
(-3.40%)
500 +475
(+1900.00%)
5,738 0
0.00%
EMN EMN150117P00075000 JAN 15 75 Put 0.35 0.00
0.00%
300 +285
(+1900.00%)
332 -3
(-0.90%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)