Fri, Nov 28, 2014, 1:44 PM EST - U.S. Markets closed early today

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
NRG NRG150117C00031000 JAN 15 31 Call 1.25 +0.05
(+4.20%)
79 +29
(+58.00%)
22,844 -50
(-0.20%)
BP BP160115C00040000 JAN 16 40 Call 3.53 0.00
0.00%
34 -233
(-87.30%)
22,731 +144
(+0.60%)
P P150117C00023000 JAN 15 23 Call 0.52 +0.08
(+17.00%)
32 -908
(-96.60%)
22,638 +436
(+2.00%)
AMTD AMTD150117C00034500 JAN 15 34.5 Call 0.95 -0.03
(-2.60%)
126 +121
(+2420.00%)
22,287 +5
0.00%
BHI BHI141220C00062500 DEC 14 62.5 Call 1.77 -0.53
(-23.30%)
33 +1
(+3.10%)
22,040 -8
0.00%
GME GME150117P00035000 JAN 15 35 Put 1.55 +0.08
(+5.80%)
160 +123
(+332.40%)
21,857 -1
0.00%
TEVA TEVA141220P00052500 DEC 14 52.5 Put 0.28 -0.03
(-9.80%)
66 -638
(-90.60%)
21,747 +647
(+3.10%)
VLO VLO150117C00055000 JAN 15 55 Call 0.65 -0.02
(-2.30%)
776 +580
(+295.90%)
21,651 -55
(-0.30%)
HCA HCA150117P00060000 JAN 15 60 Put 0.43 +0.03
(+6.30%)
400 +399
(+39900.00%)
21,644 0
0.00%
HPT HPT141220C00030000 DEC 14 30 Call 0.60 +0.03
(+4.30%)
20 -31
(-60.80%)
21,570 -10
0.00%
MYL MYL150117C00055000 JAN 15 55 Call 4.82 +2.10
(+77.10%)
121 +108
(+830.80%)
21,565 -3
0.00%
SGMS SGMS160115C00015000 JAN 16 15 Call 4.70 -0.40
(-7.80%)
123 -1,377
(-91.80%)
21,499 +750
(+3.60%)
PRU PRU150117C00087500 JAN 15 87.5 Call 1.66 +0.07
(+4.40%)
962 -414
(-30.10%)
21,132 +157
(+0.70%)
KKR KKR150117C00025000 JAN 15 25 Call 0.05 0.00
0.00%
37 -13
(-26.00%)
20,779 +50
(+0.20%)
UPL UPL160115P00017000 JAN 16 17 Put 2.38 +0.23
(+10.50%)
50 +50
0.00%
20,588 0
0.00%
USB USB150117C00044000 JAN 15 44 Call 0.94 +0.18
(+23.80%)
59 -886
(-93.80%)
20,471 +332
(+1.60%)
GLNG GLNG150320C00070000 MAR 15 70 Call 1.58 -1.03
(-39.40%)
84 +1
(+1.20%)
19,910 +81
(+0.40%)
NEM NEM150117P00020000 JAN 15 20 Put 1.30 +0.08
(+6.60%)
14 -235
(-94.40%)
19,898 +23
(+0.10%)
ABBV ABBV160115C00070000 JAN 16 70 Call 5.85 +0.30
(+5.40%)
41 -91
(-68.90%)
19,706 +80
(+0.40%)
CIEN CIEN150117C00020000 JAN 15 20 Call 0.23 +0.01
(+4.70%)
12 -10
(-45.50%)
19,562 +22
(+0.10%)
HPQ HPQ150117P00022000 JAN 15 22 Put 0.01 -0.02
(-60.00%)
80 +80
0.00%
19,014 0
0.00%
PEP PEP150117C00100000 JAN 15 100 Call 1.40 +0.13
(+9.80%)
441 -18
(-3.90%)
18,593 +145
(+0.80%)
PHH PHH150220C00025000 FEB 15 25 Call 0.63 0.00
0.00%
15 +3
(+25.00%)
18,557 +6
0.00%
AZN AZN150117C00077500 JAN 15 77.5 Call 1.78 +0.02
(+1.40%)
641 +636
(+12720.00%)
18,514 0
0.00%
BSX BSX141220P00013000 DEC 14 13 Put 0.39 0.00
0.00%
3,023 +3,014
(+33488.90%)
18,289 +4
0.00%
FEYE FEYE141220P00030000 DEC 14 30 Put 0.68 +0.07
(+12.50%)
154 -859
(-84.80%)
18,270 +23
(+0.10%)
LE LE141220P00040000 DEC 14 40 Put 1.38 +0.05
(+3.80%)
22 -23
(-51.10%)
18,224 0
0.00%
SDS SDS141220C00024000 DEC 14 24 Call 0.12 0.00
(-4.00%)
82 -24
(-22.60%)
18,206 +75
(+0.40%)
GS GS150117P00150000 JAN 15 150 Put 0.24 -0.02
(-7.80%)
21 +4
(+23.50%)
18,168 +5
0.00%
ADSK ADSK141220C00065000 DEC 14 65 Call 0.54 -0.02
(-2.70%)
189 -1,423
(-88.30%)
18,144 +415
(+2.30%)
NBR NBR150117C00020000 JAN 15 20 Call 0.08 -0.04
(-31.80%)
26 -110
(-80.90%)
18,045 +27
(+0.10%)
TBT TBT160115C00055000 JAN 16 55 Call 3.95 -0.15
(-3.70%)
160 -1,035
(-86.60%)
17,993 +885
(+5.20%)
TLT TLT141220P00116000 DEC 14 116 Put 0.08 -0.05
(-37.50%)
118 -158
(-57.20%)
17,918 -84
(-0.50%)
AEM AEM160115C00040000 JAN 16 40 Call 1.42 -0.21
(-12.60%)
20 +9
(+81.80%)
17,735 0
0.00%
JDSU JDSU150117C00013000 JAN 15 13 Call 0.92 +0.03
(+4.00%)
20 -3,064
(-99.40%)
17,645 -2,903
(-14.10%)
SBUX SBUX141220C00080000 DEC 14 80 Call 1.21 -0.31
(-20.50%)
1,413 +118
(+9.10%)
17,620 -500
(-2.80%)
VRX VRX150117C00150000 JAN 15 150 Call 4.65 -0.30
(-6.10%)
12 -16
(-57.10%)
17,577 -21
(-0.10%)
LUV LUV150117C00034000 JAN 15 34 Call 5.45 +0.50
(+10.10%)
42 -24
(-36.40%)
17,507 -1
0.00%
BA BA150117P00115000 JAN 15 115 Put 0.29 +0.04
(+16.30%)
15 -94
(-86.20%)
17,497 +44
(+0.30%)
GG GG150117C00027000 JAN 15 27 Call 0.12 -0.02
(-11.10%)
66 +66
0.00%
17,428 0
0.00%
BEAV BEAV150117C00080000 JAN 15 80 Call 2.58 0.00
0.00%
52 -19
(-26.80%)
17,425 +12
(+0.10%)
SNE SNE150117C00020000 JAN 15 20 Call 1.90 -0.18
(-8.40%)
58 -72
(-55.40%)
17,399 -64
(-0.40%)
CCL CCL150117C00041500 JAN 15 41.5 Call 1.78 -0.23
(-11.30%)
23 -17
(-42.50%)
17,333 0
0.00%
BRCM BRCM141220C00042000 DEC 14 42 Call 1.92 +0.64
(+49.60%)
1,361 +1,052
(+340.50%)
17,156 +25
(+0.10%)
FXY FXY150117P00080000 JAN 15 80 Put 0.38 -0.05
(-11.80%)
681 +417
(+158.00%)
17,122 -158
(-0.90%)
ATVI ATVI150117C00022000 JAN 15 22 Call 0.77 +0.04
(+5.50%)
198 -214
(-51.90%)
17,051 +269
(+1.60%)
DVN DVN150417C00072500 APR 15 72.5 Call 1.60 -0.18
(-9.90%)
52 -7
(-11.90%)
16,933 -14
(-0.10%)
OIH OIH150117P00038000 JAN 15 38 Put 0.83 +0.32
(+65.00%)
26 -2,503
(-99.00%)
16,838 +2,515
(+17.60%)
ANF ANF141220P00025000 DEC 14 25 Put 0.38 +0.03
(+8.60%)
11 -700
(-98.50%)
16,540 +700
(+4.40%)
IP IP150117P00045000 JAN 15 45 Put 0.18 -0.02
(-7.70%)
30 +20
(+200.00%)
16,522 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)