Sun, Dec 21, 2014, 4:14 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Dec 19, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
AMTD AMTD150117C00034500 JAN 15 34.5 Call 1.68 +0.05
(+3.10%)
35 -65
(-65.00%)
22,118 +98
(+0.40%)
JDSU JDSU150117C00015000 JAN 15 15 Call 0.18 -0.02
(-10.00%)
33 -131
(-79.90%)
21,834 +101
(+0.50%)
EPI EPI150117P00022000 JAN 15 22 Put 0.53 -0.05
(-8.70%)
59 +59
0.00%
21,531 0
0.00%
RICE RICE150117C00025000 JAN 15 25 Call 2.05 -0.30
(-12.80%)
41,261 +41,211
(+82422.00%)
21,188 +13
(+0.10%)
FDO FDO150117C00080000 JAN 15 80 Call 0.85 -0.28
(-24.40%)
582 +578
(+14450.00%)
21,164 +697
(+3.40%)
HPQ HPQ150117P00030000 JAN 15 30 Put 0.01 -0.03
(-71.40%)
48 +38
(+380.00%)
20,766 0
0.00%
ADSK ADSK141220C00065000 DEC 14 65 Call 0.01 -0.01
(-50.00%)
126 +112
(+800.00%)
20,729 -9
0.00%
PHH PHH150220C00025000 FEB 15 25 Call 0.73 0.00
0.00%
22 -36
(-62.10%)
20,491 -1
0.00%
OXY OXY150220C00085000 FEB 15 85 Call 2.53 +0.50
(+25.00%)
427 -51
(-10.70%)
20,478 +147
(+0.70%)
NEM NEM150320P00018000 MAR 15 18 Put 1.00 -0.04
(-3.40%)
83 -43
(-34.10%)
20,436 -2,423
(-10.60%)
DTV DTV150619C00085000 JUN 15 85 Call 4.68 +0.42
(+10.00%)
108 +107
(+10700.00%)
20,389 +1
0.00%
BBY BBY150117C00042000 JAN 15 42 Call 0.84 +0.16
(+22.80%)
342 +323
(+1700.00%)
20,387 +8
0.00%
IGT IGT150117C00017000 JAN 15 17 Call 0.28 0.00
0.00%
105 -34
(-24.50%)
20,361 +32
(+0.20%)
CTRP CTRP150619C00060000 JUN 15 60 Call 2.30 +0.37
(+19.50%)
22 -15
(-40.50%)
20,181 +33
(+0.20%)
CIEN CIEN150117C00020000 JAN 15 20 Call 0.44 0.00
0.00%
967 -2
(-0.20%)
20,110 -181
(-0.90%)
WDAY WDAY150117C00090000 JAN 15 90 Call 1.13 +0.15
(+15.40%)
219 +82
(+59.90%)
20,008 +5
0.00%
X X150117P00020000 JAN 15 20 Put 0.07 -0.02
(-17.60%)
13 +13
0.00%
19,947 0
0.00%
DVN DVN150117C00070000 JAN 15 70 Call 0.36 -0.08
(-19.10%)
25 -5,499
(-99.50%)
19,369 -893
(-4.40%)
WFM WFM150117C00044000 JAN 15 44 Call 5.05 -0.02
(-0.50%)
36 +13
(+56.50%)
19,326 -8
0.00%
GME GME150117P00035000 JAN 15 35 Put 2.40 -0.75
(-23.80%)
33 +5
(+17.90%)
19,281 -13
(-0.10%)
WFT WFT160115C00015000 JAN 16 15 Call 1.68 +0.38
(+28.80%)
30 -4
(-11.80%)
19,025 +15
(+0.10%)
SBUX SBUX150117C00085000 JAN 15 85 Call 0.19 -0.09
(-32.70%)
415 -783
(-65.40%)
18,986 +766
(+4.20%)
PEP PEP150117C00100000 JAN 15 100 Call 0.26 -0.02
(-7.10%)
295 -131
(-30.80%)
18,922 +58
(+0.30%)
GDXJ GDXJ150117P00025000 JAN 15 25 Put 2.35 +0.20
(+9.30%)
129 -309
(-70.50%)
18,788 +37
(+0.20%)
IDTI IDTI150117C00020000 JAN 15 20 Call 0.95 -0.15
(-13.60%)
194 -5,129
(-96.40%)
18,563 -1,145
(-5.80%)
TBT TBT160115C00055000 JAN 16 55 Call 2.68 -0.30
(-10.10%)
105 +13
(+14.10%)
18,560 +63
(+0.30%)
VRX VRX150117C00140000 JAN 15 140 Call 8.75 +2.05
(+30.60%)
88 +59
(+203.40%)
18,414 -2
0.00%
ATVI ATVI150117C00022000 JAN 15 22 Call 0.16 +0.01
(+6.50%)
668 +667
(+66700.00%)
18,375 0
0.00%
ANF ANF141220P00025000 DEC 14 25 Put 0.02 -0.03
(-62.50%)
20 -6
(-23.10%)
18,344 -1
0.00%
USB USB150117C00045000 JAN 15 45 Call 0.73 -0.04
(-5.20%)
159 -113
(-41.50%)
18,232 +176
(+1.00%)
DIA DIA150117C00177000 JAN 15 177 Call 2.89 +0.02
(+0.90%)
1,276 -187
(-12.80%)
18,189 +70
(+0.40%)
CDNS CDNS150220C00018000 FEB 15 18 Call 1.43 +0.22
(+18.70%)
159 +159
0.00%
17,911 0
0.00%
SNE SNE150117C00020000 JAN 15 20 Call 1.02 -0.38
(-26.80%)
17 -111
(-86.70%)
17,900 -30
(-0.20%)
BA BA150117P00115000 JAN 15 115 Put 0.38 -0.16
(-29.20%)
232 -156
(-40.20%)
17,773 -85
(-0.50%)
TSLA TSLA150117P00100000 JAN 15 100 Put 0.10 0.00
0.00%
411 +177
(+75.60%)
17,764 +221
(+1.30%)
NBR NBR150117C00020000 JAN 15 20 Call 0.09 +0.02
(+30.80%)
11 +11
0.00%
17,640 0
0.00%
GG GG150117C00027000 JAN 15 27 Call 0.04 -0.01
(-20.00%)
50 +41
(+455.60%)
17,434 -9
(-0.10%)
OIH OIH150117P00038000 JAN 15 38 Put 1.85 -1.27
(-40.80%)
233 +221
(+1841.70%)
17,345 0
0.00%
XLNX XLNX150117P00042000 JAN 15 42 Put 0.73 +0.08
(+13.20%)
92 +67
(+268.00%)
17,276 -2
0.00%
NE NE150320P00015000 MAR 15 15 Put 0.80 -0.39
(-33.20%)
20 -4,090
(-99.50%)
17,216 +3,689
(+27.30%)
BHI BHI141220P00060000 DEC 14 60 Put 2.81 -1.85
(-39.70%)
68 +55
(+423.10%)
17,211 -3
0.00%
CCL CCL150117C00039500 JAN 15 39.5 Call 5.50 +0.10
(+1.90%)
33 -196
(-85.60%)
16,909 -149
(-0.90%)
FSL FSL150117P00025000 JAN 15 25 Put 1.13 -0.45
(-28.60%)
15 +11
(+275.00%)
16,865 +4
0.00%
QLIK QLIK150117C00027000 JAN 15 27 Call 4.85 +0.45
(+10.20%)
210 +205
(+4100.00%)
16,845 0
0.00%
IBM IBM150117P00150000 JAN 15 150 Put 1.07 -0.41
(-27.50%)
2,600 -3,298
(-55.90%)
16,826 +2,549
(+17.90%)
LGF LGF141220C00037000 DEC 14 37 Call 0.03 0.00
0.00%
31 +28
(+933.30%)
16,772 0
0.00%
SLB SLB150117P00080000 JAN 15 80 Put 0.92 -1.11
(-54.80%)
692 +520
(+302.30%)
16,735 -46
(-0.30%)
LULU LULU150117P00045000 JAN 15 45 Put 0.30 -0.06
(-16.90%)
193 +128
(+196.90%)
16,660 -10
(-0.10%)
IPG IPG150117C00020000 JAN 15 20 Call 0.60 +0.13
(+26.30%)
54 -72
(-57.10%)
16,546 0
0.00%
PRU PRU150117C00087500 JAN 15 87.5 Call 3.75 -0.10
(-2.60%)
53 -149
(-73.80%)
16,490 -49
(-0.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)