Mon, Dec 22, 2014, 5:51 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
TIF TIF141220C00110000 DEC 14 110 Call 0.01 -0.03
(-83.30%)
30 +21
(+233.30%)
16,434 -4
0.00%
TOL TOL150117C00034000 JAN 15 34 Call 0.30 -0.10
(-25.00%)
78 -28,459
(-99.70%)
16,368 -26,386
(-61.70%)
NSM NSM150117C00035000 JAN 15 35 Call 0.70 +0.17
(+33.30%)
23 -24
(-51.10%)
16,209 0
0.00%
INFY INFY150117P00030000 JAN 15 30 Put 0.53 -0.07
(-12.50%)
72 -20
(-21.70%)
16,111 +34
(+0.20%)
TAP TAP150117C00075000 JAN 15 75 Call 3.20 -0.35
(-9.90%)
144 -4
(-2.70%)
16,072 +93
(+0.60%)
TSM TSM150117P00020000 JAN 15 20 Put 0.13 -0.10
(-44.40%)
40 +40
0.00%
16,018 0
0.00%
POT POT150117C00037000 JAN 15 37 Call 0.47 +0.17
(+59.30%)
1,987 +1,831
(+1173.70%)
15,911 -138
(-0.90%)
UVXY UVXY141220C00035000 DEC 14 35 Call 0.01 -0.02
(-80.00%)
131 -348
(-72.70%)
15,869 -158
(-1.00%)
AGN AGN150417P00190000 APR 15 190 Put 5.70 -0.60
(-9.50%)
485 +445
(+1112.50%)
15,867 +10
(+0.10%)
BRCM BRCM150117C00040000 JAN 15 40 Call 3.28 +0.20
(+6.50%)
23 -1,014
(-97.80%)
15,847 -541
(-3.30%)
XME XME150117P00030000 JAN 15 30 Put 0.61 -0.33
(-35.30%)
588 +546
(+1300.00%)
15,840 0
0.00%
XLI XLI150117P00056000 JAN 15 56 Put 0.75 -0.09
(-10.20%)
119 -4,983
(-97.70%)
15,825 +1,639
(+11.60%)
SYMC SYMC150117C00025000 JAN 15 25 Call 1.15 +0.12
(+11.70%)
188 +168
(+840.00%)
15,815 +8
(+0.10%)
APOL APOL150117C00031000 JAN 15 31 Call 3.72 +0.86
(+30.20%)
81 +80
(+8000.00%)
15,743 0
0.00%
ACAD ACAD150117C00035000 JAN 15 35 Call 1.25 +0.13
(+11.10%)
160 +106
(+196.30%)
15,681 +7
0.00%
RLGY RLGY141220C00042500 DEC 14 42.5 Call 1.10 +0.03
(+2.30%)
507 +474
(+1436.40%)
15,536 0
0.00%
XRT XRT150117C00100000 JAN 15 100 Call 0.30 -0.09
(-23.10%)
2,062 -8,065
(-79.60%)
15,454 +9,837
(+175.10%)
MSI MSI150117P00060000 JAN 15 60 Put 0.29 -0.08
(-22.70%)
256 +243
(+1869.20%)
15,447 -3
0.00%
NTAP NTAP150117P00040000 JAN 15 40 Put 0.29 -0.09
(-24.70%)
12 -18
(-60.00%)
15,379 -1
0.00%
COV COV150117P00085000 JAN 15 85 Put 0.70 -0.10
(-12.50%)
534 -111
(-17.20%)
15,374 +608
(+4.10%)
WU WU150117C00019000 JAN 15 19 Call 0.15 +0.05
(+50.00%)
61 -19
(-23.80%)
15,231 0
0.00%
IEV IEV150320P00039000 MAR 15 39 Put 0.35 -0.08
(-17.60%)
153 +127
(+488.50%)
15,219 +15
(+0.10%)
GSK GSK150117C00050000 JAN 15 50 Call 0.03 0.00
0.00%
15 0
0.00%
14,972 -6
0.00%
HUN HUN150220P00023000 FEB 15 23 Put 1.63 -0.23
(-12.20%)
136 +136
0.00%
14,950 0
0.00%
HST HST141220C00023000 DEC 14 23 Call 0.95 +0.13
(+15.20%)
549 +539
(+5390.00%)
14,878 -6
0.00%
SWN SWN150117P00030000 JAN 15 30 Put 1.43 -0.33
(-18.70%)
24 +3
(+14.30%)
14,878 -4
0.00%
TGT TGT150417C00085000 APR 15 85 Call 0.58 -0.08
(-12.80%)
24 -15,179
(-99.80%)
14,715 +14,553
(+8983.30%)
FXY FXY150117P00080000 JAN 15 80 Put 0.48 +0.08
(+18.80%)
69 -119
(-63.30%)
14,678 -27
(-0.20%)
AEP AEP141220C00065000 DEC 14 65 Call 0.03 0.00
0.00%
42 +42
0.00%
14,632 0
0.00%
STJ STJ150117C00070000 JAN 15 70 Call 1.18 0.00
0.00%
574 -3,828
(-87.00%)
14,626 +250
(+1.70%)
INFN INFN150417C00015000 APR 15 15 Call 1.90 +0.05
(+2.70%)
110 -380
(-77.60%)
14,558 -370
(-2.50%)
TWC TWC150117C00150000 JAN 15 150 Call 5.70 +1.55
(+37.30%)
90 -16
(-15.10%)
14,502 -42
(-0.30%)
RHT RHT141220C00065000 DEC 14 65 Call 3.08 +2.55
(+485.70%)
1,152 -417
(-26.60%)
14,363 -328
(-2.20%)
SJNK SJNK150619C00029000 JUN 15 29 Call 0.30 +0.02
(+9.10%)
50 -36
(-41.90%)
14,331 -22
(-0.20%)
ALLY ALLY150320C00020000 MAR 15 20 Call 3.70 +0.55
(+17.50%)
20 +20
0.00%
14,295 0
0.00%
ABBV ABBV150117C00060000 JAN 15 60 Call 8.15 0.00
0.00%
45 +39
(+650.00%)
14,251 -3
0.00%
COG COG150417C00035000 APR 15 35 Call 1.35 -0.17
(-11.50%)
35 +35
0.00%
14,247 0
0.00%
IP IP150117C00055000 JAN 15 55 Call 0.81 -0.15
(-15.70%)
240 -838
(-77.70%)
14,214 +1,046
(+7.90%)
GIS GIS150117C00052500 JAN 15 52.5 Call 1.64 +0.18
(+12.30%)
254 +141
(+124.80%)
14,154 +1
0.00%
XLB XLB150117C00050000 JAN 15 50 Call 0.37 +0.07
(+25.90%)
82 +57
(+228.00%)
14,129 +7
0.00%
FIVE FIVE150220C00040000 FEB 15 40 Call 2.15 -0.55
(-20.40%)
37 -80
(-68.40%)
14,101 +29
(+0.20%)
FEYE FEYE141220C00035000 DEC 14 35 Call 0.03 0.00
0.00%
81 -61
(-43.00%)
13,990 -93
(-0.70%)
PXD PXD141220C00190000 DEC 14 190 Call 0.03 -0.30
(-92.30%)
309 -1,553
(-83.40%)
13,865 -53
(-0.40%)
SPWR SPWR150117C00025000 JAN 15 25 Call 1.77 -0.02
(-1.10%)
129 +61
(+89.70%)
13,702 -20
(-0.10%)
HZNP HZNP150117C00010000 JAN 15 10 Call 3.50 +0.27
(+8.50%)
25 +25
0.00%
13,671 0
0.00%
LE LE141220P00045000 DEC 14 45 Put 0.03 0.00
0.00%
20 -297
(-93.70%)
13,622 -59
(-0.40%)
TSO TSO150220P00070000 FEB 15 70 Put 4.55 -0.53
(-10.30%)
266 +98
(+58.30%)
13,587 +86
(+0.60%)
RRC RRC150320P00055000 MAR 15 55 Put 3.40 -0.35
(-9.30%)
56 -1,225
(-95.60%)
13,366 +1,150
(+9.40%)
JNS JNS141220C00015000 DEC 14 15 Call 0.95 +0.05
(+5.60%)
82 +27
(+49.10%)
13,363 -25
(-0.20%)
INVN INVN150117P00016000 JAN 15 16 Put 1.85 +0.08
(+4.20%)
257 +183
(+247.30%)
13,341 -8
(-0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)