Fri, Nov 21, 2014, 3:52 PM EST - U.S. Markets close in 8 mins.

Recent

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

Most Active Options

Last updated: Thu, Nov 20, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
AIG AIG160115C00060000 JAN 16 60 Call 2.57 +0.18
(+7.50%)
125 +125
0.00%
55,050 -13
0.00%
DIS DIS150417C00100000 APR 15 100 Call 0.82 -0.16
(-16.00%)
156 +20
(+14.70%)
53,738 -52
(-0.10%)
MCD MCD150117C00095000 JAN 15 95 Call 2.88 +0.04
(+1.60%)
2,442 +514
(+26.70%)
53,634 -456
(-0.80%)
AFSI AFSI150117P00042500 JAN 15 42.5 Put 2.38 -0.17
(-6.90%)
16 -107
(-87.00%)
53,134 -420
(-0.80%)
AZN AZN150117C00080000 JAN 15 80 Call 1.70 -0.50
(-22.70%)
21,471 +21,178
(+7228.00%)
53,056 +61
(+0.10%)
VIPS VIPS141122P00020000 NOV 14 20 Put 0.03 0.00
0.00%
221 -1,395
(-86.30%)
52,023 +382
(+0.70%)
XLY XLY150117C00072000 JAN 15 72 Call 0.52 +0.07
(+14.30%)
152 -30
(-16.50%)
51,696 -114
(-0.20%)
CBS CBS150117C00062500 JAN 15 62.5 Call 0.32 -0.03
(-7.10%)
2,733 +687
(+33.60%)
51,430 +1,501
(+3.00%)
BX BX150117C00030000 JAN 15 30 Call 3.18 +0.13
(+4.30%)
62 +43
(+226.30%)
50,106 -2,184
(-4.20%)
MET MET150117C00060000 JAN 15 60 Call 0.27 -0.02
(-7.00%)
14 -451
(-97.00%)
49,771 +414
(+0.80%)
GLD GLD150117C00180000 JAN 15 180 Call 0.02 -0.01
(-25.00%)
3,000 +3,000
0.00%
49,690 0
0.00%
HYG HYG141220C00093000 DEC 14 93 Call 0.08 +0.03
(+50.00%)
7,502 +4,863
(+184.30%)
48,638 +534
(+1.10%)
VZ VZ150117C00050000 JAN 15 50 Call 1.08 -0.15
(-12.60%)
553 -2,882
(-83.90%)
48,290 -10,776
(-18.20%)
TMUS TMUS141122C00030000 NOV 14 30 Call 0.02 -0.02
(-50.00%)
75 -177
(-70.20%)
48,143 -197
(-0.40%)
BCS BCS160115P00015000 JAN 16 15 Put 2.08 0.00
0.00%
101 +71
(+236.70%)
48,093 -21
0.00%
EBAY EBAY150117C00060000 JAN 15 60 Call 0.31 -0.04
(-12.90%)
70 +4
(+6.10%)
47,559 -36
(-0.10%)
MS MS150117P00025000 JAN 15 25 Put 0.04 0.00
0.00%
20 -10
(-33.30%)
47,516 -85
(-0.20%)
MPEL MPEL160115C00039660 JAN 16 39.66 Call 0.83 +0.07
(+10.00%)
24 +4
(+20.00%)
45,651 -20
0.00%
HTZ HTZ150117C00030000 JAN 15 30 Call 0.13 -0.03
(-16.70%)
115 +113
(+5650.00%)
45,151 -14
0.00%
SUNE SUNE150117C00025000 JAN 15 25 Call 1.09 +0.14
(+14.80%)
729 +304
(+71.50%)
44,713 -312
(-0.70%)
MGM MGM150117P00022000 JAN 15 22 Put 0.78 0.00
0.00%
34 -1,747
(-98.10%)
44,463 +1,265
(+2.90%)
WMT WMT150117C00082500 JAN 15 82.5 Call 2.77 -0.31
(-9.90%)
814 -1,531
(-65.30%)
43,827 -3,794
(-8.00%)
WFC WFC150117C00052500 JAN 15 52.5 Call 1.82 +0.04
(+2.30%)
696 +488
(+234.60%)
43,644 -10
0.00%
WAG WAG150117C00070000 JAN 15 70 Call 1.44 -0.20
(-11.90%)
693 +503
(+264.70%)
42,826 +41
(+0.10%)
RIG RIG160115P00030000 JAN 16 30 Put 8.55 -0.07
(-0.90%)
26 -341
(-92.90%)
41,729 +128
(+0.30%)
TWTR TWTR150117C00050000 JAN 15 50 Call 0.46 -0.02
(-5.20%)
835 +88
(+11.80%)
40,298 +489
(+1.20%)
IYR IYR141220C00075000 DEC 14 75 Call 1.05 +0.07
(+7.70%)
1,442 +1,412
(+4706.70%)
39,864 -2,199
(-5.20%)
BRCM BRCM141122C00040000 NOV 14 40 Call 1.92 -0.04
(-2.00%)
166 +112
(+207.40%)
39,492 -57
(-0.10%)
LNG LNG150117C00065000 JAN 15 65 Call 12.08 +1.77
(+17.20%)
615 +590
(+2360.00%)
38,753 -81
(-0.20%)
QCOM QCOM150117C00072500 JAN 15 72.5 Call 1.25 +0.05
(+3.80%)
2,500 +1,295
(+107.50%)
38,673 +105
(+0.30%)
KBH KBH141122C00017000 NOV 14 17 Call 0.47 +0.30
(+173.50%)
11,952 +9,511
(+389.60%)
38,585 -53
(-0.10%)
MDT MDT150117C00070000 JAN 15 70 Call 3.18 +0.15
(+5.00%)
259 -79
(-23.40%)
38,392 -27
(-0.10%)
USO USO150117P00028000 JAN 15 28 Put 1.02 -0.22
(-17.80%)
287 -807
(-73.80%)
37,973 -1,496
(-3.80%)
TWC TWC150417P00095000 APR 15 95 Put 0.77 -0.10
(-11.40%)
146 -924
(-86.40%)
37,783 +1,550
(+4.30%)
PPL PPL150117C00035000 JAN 15 35 Call 0.88 -0.03
(-2.80%)
27 +16
(+145.50%)
37,696 +1
0.00%
XOM XOM150117C00105000 JAN 15 105 Call 0.11 0.00
(-4.50%)
83 +34
(+69.40%)
37,079 -2,794
(-7.00%)
FCX FCX150117C00037000 JAN 15 37 Call 0.02 0.00
0.00%
170 +116
(+214.80%)
36,454 -492
(-1.30%)
PAYX PAYX141220C00046000 DEC 14 46 Call 1.75 +0.02
(+1.40%)
115 +115
0.00%
36,435 0
0.00%
TOL TOL150117C00034000 JAN 15 34 Call 1.40 +0.13
(+9.80%)
172 -4,833
(-96.60%)
36,420 +4,900
(+15.50%)
XHB XHB150117C00033000 JAN 15 33 Call 0.99 +0.38
(+61.00%)
6,237 +6,107
(+4697.70%)
36,164 +10
0.00%
DHI DHI141122C00023000 NOV 14 23 Call 2.31 +0.50
(+27.60%)
26 -522
(-95.30%)
36,105 -1,079
(-2.90%)
BABA BABA150117C00130000 JAN 15 130 Call 1.73 +0.20
(+13.10%)
875 -10,738
(-92.50%)
35,826 +6,751
(+23.20%)
UNG UNG150117P00017000 JAN 15 17 Put 0.09 -0.05
(-35.70%)
76 -94
(-55.30%)
35,823 +102
(+0.30%)
UUP UUP150117C00023000 JAN 15 23 Call 0.42 0.00
0.00%
562 -367
(-39.50%)
35,625 +140
(+0.40%)
MRVL MRVL150515C00015000 MAY 15 15 Call 0.60 -0.01
(-1.70%)
33 -17
(-34.00%)
35,384 +33
(+0.10%)
XLU XLU141220P00045000 DEC 14 45 Put 0.69 +0.02
(+3.80%)
728 +548
(+304.40%)
35,297 +98
(+0.30%)
XOP XOP141122P00058000 NOV 14 58 Put 0.03 -0.36
(-93.40%)
258 -1,601
(-86.10%)
34,654 -1,511
(-4.20%)
ORCL ORCL150117C00042000 JAN 15 42 Call 0.67 -0.01
(-0.70%)
33 -165
(-83.30%)
34,277 -318
(-0.90%)
SC SC150117C00020000 JAN 15 20 Call 0.40 -0.10
(-20.00%)
71 -931
(-92.90%)
34,247 +344
(+1.00%)
GME GME141122P00040000 NOV 14 40 Put 0.96 -0.13
(-11.50%)
3,741 -221
(-5.60%)
33,170 +1,316
(+4.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)