Thu, Nov 27, 2014, 4:24 PM 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, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
ORCL ORCL150117C00042000 JAN 15 42 Call 1.07 +0.32
(+42.70%)
491 +153
(+45.30%)
34,192 -109
(-0.30%)
CNQ CNQ150117C00040000 JAN 15 40 Call 0.73 -0.13
(-14.70%)
20 -3
(-13.00%)
33,452 -2
0.00%
COH COH150117P00035000 JAN 15 35 Put 0.73 +0.12
(+20.80%)
130 +130
0.00%
33,079 0
0.00%
DB DB150117C00035000 JAN 15 35 Call 0.53 +0.08
(+16.70%)
100 -590
(-85.50%)
32,221 -5
0.00%
DG DG150220C00075000 FEB 15 75 Call 1.73 +0.05
(+3.00%)
17 -167
(-90.80%)
32,116 -406
(-1.20%)
HAL HAL150117C00060000 JAN 15 60 Call 0.12 -0.02
(-14.80%)
482 -724
(-60.00%)
32,063 -49
(-0.20%)
BKLN BKLN150117P00024000 JAN 15 24 Put 0.18 -0.05
(-22.20%)
4,509 +4,509
0.00%
32,057 0
0.00%
MON MON150117C00115000 JAN 15 115 Call 6.45 +0.70
(+12.20%)
55 +41
(+292.90%)
31,635 +11
0.00%
BMY BMY150117C00052500 JAN 15 52.5 Call 6.65 +0.15
(+2.30%)
27 -3
(-10.00%)
31,468 +1
0.00%
JD JD141220P00025000 DEC 14 25 Put 1.88 -0.13
(-6.30%)
65 +61
(+1525.00%)
31,144 0
0.00%
XOP XOP141220P00057000 DEC 14 57 Put 2.08 +0.54
(+35.50%)
5,529 -1,607
(-22.50%)
30,541 -3,864
(-11.20%)
SLW SLW150117C00025000 JAN 15 25 Call 0.33 -0.10
(-23.30%)
218 -140
(-39.10%)
30,502 +53
(+0.20%)
SO SO150117C00048000 JAN 15 48 Call 0.39 +0.10
(+35.10%)
52 +20
(+62.50%)
29,328 -17
(-0.10%)
RSX RSX150117P00025000 JAN 15 25 Put 4.80 +0.45
(+10.30%)
2,800 +2,800
0.00%
29,272 0
0.00%
BK BK141220C00041000 DEC 14 41 Call 0.26 +0.01
(+4.00%)
27 +13
(+92.90%)
29,105 -10
0.00%
DISH DISH150117C00075000 JAN 15 75 Call 6.10 +0.90
(+17.30%)
41 -135
(-76.70%)
28,936 +62
(+0.20%)
CHK CHK150117P00021000 JAN 15 21 Put 0.58 +0.14
(+31.80%)
62 +35
(+129.60%)
28,618 +3
0.00%
SPLS SPLS141220C00013000 DEC 14 13 Call 0.95 -0.18
(-15.60%)
19 -129
(-87.20%)
28,072 -5
0.00%
NUAN NUAN150117C00018000 JAN 15 18 Call 0.10 -0.02
(-20.00%)
41 -462
(-91.80%)
27,926 +139
(+0.50%)
WFT WFT150117C00020000 JAN 15 20 Call 0.11 -0.01
(-8.30%)
42 -109
(-72.20%)
27,708 +150
(+0.50%)
EWT EWT150117P00015000 JAN 15 15 Put 0.19 -0.03
(-14.00%)
551 +551
0.00%
27,414 0
0.00%
EWG EWG150117C00030000 JAN 15 30 Call 0.23 +0.05
(+28.60%)
211 +140
(+197.20%)
27,112 +70
(+0.30%)
NVDA NVDA150117C00020000 JAN 15 20 Call 1.34 +0.26
(+24.10%)
198 +119
(+150.60%)
27,061 -79
(-0.30%)
JNPR JNPR150117P00020000 JAN 15 20 Put 0.22 0.00
0.00%
20 +20
0.00%
26,966 0
0.00%
RSG RSG150117C00040000 JAN 15 40 Call 0.43 +0.05
(+13.30%)
31 +31
0.00%
26,686 0
0.00%
X X150117P00018000 JAN 15 18 Put 0.04 -0.02
(-41.70%)
242 +197
(+437.80%)
26,034 0
0.00%
WFM WFM150117C00054000 JAN 15 54 Call 0.19 -0.03
(-15.60%)
6,795 +4,715
(+226.70%)
25,721 -1,751
(-6.40%)
UAL UAL150320C00055000 MAR 15 55 Call 6.13 +0.17
(+2.90%)
14 -41
(-74.50%)
25,590 +3
0.00%
COP COP141220P00070000 DEC 14 70 Put 1.38 +0.30
(+28.40%)
4,034 +3,356
(+495.00%)
25,410 +278
(+1.10%)
KBH KBH141220C00017000 DEC 14 17 Call 1.05 +0.02
(+1.90%)
335 -224
(-40.10%)
25,312 -54
(-0.20%)
NCR NCR150117C00035000 JAN 15 35 Call 0.33 0.00
0.00%
50 +50
0.00%
25,231 0
0.00%
UTX UTX150220C00115000 FEB 15 115 Call 1.54 -0.54
(-25.80%)
698 -5,084
(-87.90%)
25,077 +2,014
(+8.70%)
LVS LVS150117C00070000 JAN 15 70 Call 0.38 -0.05
(-12.60%)
21 -346
(-94.30%)
24,980 +79
(+0.30%)
AEO AEO150117C00015000 JAN 15 15 Call 0.53 0.00
0.00%
17 -1
(-5.60%)
24,918 +10
0.00%
TIBX TIBX150220C00026000 FEB 15 26 Call 0.03 0.00
0.00%
15,000 -9,385
(-38.50%)
24,795 +24,385
(+5947.60%)
DBA DBA150117C00026000 JAN 15 26 Call 0.45 +0.02
(+5.90%)
579 +464
(+403.50%)
24,685 -37
(-0.10%)
GPOR GPOR150117C00052500 JAN 15 52.5 Call 2.78 -0.48
(-14.60%)
31 +22
(+244.40%)
24,677 +7
0.00%
DHI DHI150117P00020000 JAN 15 20 Put 0.09 +0.02
(+30.80%)
22 -260
(-92.20%)
24,201 -207
(-0.80%)
DD DD150117C00072500 JAN 15 72.5 Call 1.17 -0.12
(-9.30%)
1,695 -6,739
(-79.90%)
24,134 +13,543
(+127.90%)
DE DE141220P00080000 DEC 14 80 Put 0.18 -0.18
(-50.70%)
264 +48
(+22.20%)
24,091 +62
(+0.30%)
RFMD RFMD150117C00012000 JAN 15 12 Call 3.03 +0.15
(+5.20%)
12 -29
(-70.70%)
24,052 +28
(+0.10%)
VOD VOD150117C00035000 JAN 15 35 Call 1.53 +0.16
(+11.30%)
1,111 +1,081
(+3603.30%)
23,861 -2
0.00%
DNKN DNKN141220C00050000 DEC 14 50 Call 0.32 -0.05
(-13.30%)
83 -521
(-86.30%)
23,710 +390
(+1.70%)
SLB SLB150220C00115000 FEB 15 115 Call 0.19 -0.07
(-26.00%)
18 -15,791
(-99.90%)
23,628 -32
(-0.10%)
ITUB ITUB150117C00015000 JAN 15 15 Call 1.23 +0.13
(+11.40%)
2,000 +2,000
0.00%
23,331 0
0.00%
QEP QEP141220P00022500 DEC 14 22.5 Put 0.38 +0.13
(+50.00%)
50 +30
(+150.00%)
23,232 0
0.00%
CVX CVX150117C00130000 JAN 15 130 Call 0.10 -0.01
(-9.50%)
64 +33
(+106.50%)
23,202 0
0.00%
MDLZ MDLZ150117C00040000 JAN 15 40 Call 0.59 +0.04
(+8.30%)
126 +39
(+44.80%)
23,088 -63
(-0.30%)
A A150220C00045000 FEB 15 45 Call 1.24 -0.08
(-6.10%)
104 -11,876
(-99.10%)
23,007 +10,852
(+89.30%)
TXN TXN150117P00050000 JAN 15 50 Put 0.39 -0.33
(-46.20%)
741 +426
(+135.20%)
22,868 +200
(+0.90%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)