Thu, Nov 27, 2014, 1:57 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
ACHN ACHN150117C00020000 JAN 15 20 Call 1.68 +0.07
(+4.70%)
139 -1,778
(-92.70%)
16,515 -652
(-3.80%)
JBLU JBLU150117C00010000 JAN 15 10 Call 3.70 0.00
0.00%
39 +14
(+56.00%)
16,454 0
0.00%
SYMC SYMC150117C00025000 JAN 15 25 Call 1.26 0.00
0.00%
269 +186
(+224.10%)
16,431 -14
(-0.10%)
LL LL141220P00055000 DEC 14 55 Put 0.95 -0.03
(-2.60%)
83 -47
(-36.20%)
16,393 -3,393
(-17.10%)
DLTR DLTR150117C00065000 JAN 15 65 Call 3.30 +0.40
(+13.80%)
25 -43
(-63.20%)
16,249 -36
(-0.20%)
BYD BYD160115P00008000 JAN 16 8 Put 0.78 -0.05
(-6.10%)
418 +418
0.00%
16,112 0
0.00%
NSM NSM150117C00035000 JAN 15 35 Call 0.53 +0.03
(+5.00%)
30 -50
(-62.50%)
16,094 0
0.00%
LULU LULU150117P00045000 JAN 15 45 Put 1.93 +0.12
(+6.30%)
132 +36
(+37.50%)
16,015 +6
0.00%
TIF TIF150117C00110000 JAN 15 110 Call 1.97 -0.56
(-22.10%)
25 -88
(-77.90%)
16,010 -85
(-0.50%)
ORIG ORIG150320P00015000 MAR 15 15 Put 2.60 +0.65
(+33.30%)
30 +20
(+200.00%)
15,958 0
0.00%
ACAD ACAD150117C00035000 JAN 15 35 Call 0.75 +0.10
(+15.40%)
80 -20
(-20.00%)
15,936 +100
(+0.60%)
POT POT150117C00037000 JAN 15 37 Call 0.34 +0.03
(+11.50%)
213 +67
(+45.90%)
15,870 -94
(-0.60%)
ACM ACM141220P00032500 DEC 14 32.5 Put 0.53 +0.08
(+16.70%)
14 -106
(-88.30%)
15,796 -88
(-0.60%)
XLV XLV141220P00062000 DEC 14 62 Put 0.07 -0.02
(-22.20%)
25 +9
(+56.30%)
15,757 -16
(-0.10%)
AGN AGN150417P00190000 APR 15 190 Put 5.10 +0.10
(+2.00%)
253 +212
(+517.10%)
15,515 +590
(+4.00%)
NTAP NTAP150117P00040000 JAN 15 40 Put 0.44 +0.04
(+11.50%)
26 -53
(-67.10%)
15,493 +17
(+0.10%)
MPEL MPEL141220C00027000 DEC 14 27 Call 0.40 -0.10
(-20.00%)
31 -87
(-73.70%)
15,486 -48
(-0.30%)
CCI CCI150417C00082500 APR 15 82.5 Call 3.30 0.00
0.00%
30,012 +30,012
0.00%
15,335 0
0.00%
MSI MSI150117P00060000 JAN 15 60 Put 0.38 -0.03
(-7.40%)
141 +61
(+76.30%)
15,107 +55
(+0.40%)
GSK GSK150117C00050000 JAN 15 50 Call 0.13 0.00
0.00%
40 +40
0.00%
15,051 0
0.00%
DYN DYN141220C00035000 DEC 14 35 Call 0.45 -0.05
(-10.00%)
15 +3
(+25.00%)
15,006 0
0.00%
PXD PXD141220C00190000 DEC 14 190 Call 0.70 -0.45
(-39.10%)
43 -5,992
(-99.30%)
14,553 +3,450
(+31.10%)
RIO RIO150117P00045000 JAN 15 45 Put 1.13 -0.13
(-10.00%)
545 +332
(+155.90%)
14,260 -6
0.00%
CAT CAT150117C00105000 JAN 15 105 Call 3.20 -0.25
(-7.20%)
184 -1,442
(-88.70%)
14,171 -652
(-4.40%)
FDO FDO150117C00070000 JAN 15 70 Call 9.00 +0.25
(+2.90%)
200 +200
0.00%
14,085 0
0.00%
DIA DIA141220C00177000 DEC 14 177 Call 2.27 +0.01
(+0.40%)
47 -101
(-68.20%)
13,881 +10
(+0.10%)
CPN CPN150117C00022000 JAN 15 22 Call 1.38 +0.02
(+1.90%)
79 -907
(-92.00%)
13,848 -489
(-3.40%)
FIVE FIVE150220C00040000 FEB 15 40 Call 7.45 -0.05
(-0.70%)
12 -120
(-90.90%)
13,765 +70
(+0.50%)
SDRL SDRL150117C00040000 JAN 15 40 Call 0.03 0.00
0.00%
73 +68
(+1360.00%)
13,720 0
0.00%
NS NS141220C00060000 DEC 14 60 Call 1.67 +0.55
(+48.90%)
26 +9
(+52.90%)
13,709 -6
0.00%
GIS GIS150117C00052500 JAN 15 52.5 Call 0.77 +0.04
(+4.80%)
66 -1,214
(-94.80%)
13,521 +714
(+5.60%)
XRX XRX150117C00012000 JAN 15 12 Call 1.90 +0.10
(+5.60%)
251 -154
(-38.00%)
13,407 -35
(-0.30%)
TSLA TSLA150117P00150000 JAN 15 150 Put 0.28 +0.01
(+5.60%)
325 +321
(+8025.00%)
13,276 0
0.00%
BLOX BLOX150117C00015000 JAN 15 15 Call 3.10 +0.35
(+12.70%)
9,386 +9,255
(+7064.90%)
13,259 -26
(-0.20%)
HST HST141220C00023000 DEC 14 23 Call 0.45 0.00
0.00%
20 -4,511
(-99.60%)
13,258 +4,471
(+50.90%)
LOW LOW150117C00057500 JAN 15 57.5 Call 5.58 -0.30
(-5.10%)
532 +5
(+0.90%)
13,257 -506
(-3.70%)
GGP GGP150117C00027000 JAN 15 27 Call 0.53 +0.08
(+16.70%)
4,016 -1,227
(-23.40%)
13,222 -758
(-5.40%)
NOV NOV150117P00067500 JAN 15 67.5 Put 1.43 +0.26
(+22.30%)
25 -33
(-56.90%)
13,069 +5
0.00%
JNS JNS141220C00015000 DEC 14 15 Call 0.90 0.00
0.00%
12 -820
(-98.60%)
13,049 -56
(-0.40%)
SWY SWY160115P00032000 JAN 16 32 Put 0.57 +0.37
(+187.50%)
34 -69
(-67.00%)
12,957 +71
(+0.60%)
BBD BBD141220C00017000 DEC 14 17 Call 0.37 +0.04
(+13.80%)
6,565 +6,473
(+7035.90%)
12,914 -69
(-0.50%)
ESRX ESRX150117C00080000 JAN 15 80 Call 3.28 +0.60
(+22.40%)
50 -18
(-26.50%)
12,881 +29
(+0.20%)
CRM CRM150117C00065000 JAN 15 65 Call 0.61 -0.05
(-7.60%)
24 -421
(-94.60%)
12,765 +22
(+0.20%)
TGT TGT150117C00075000 JAN 15 75 Call 0.78 +0.01
(+1.30%)
2,112 +1,389
(+192.10%)
12,674 +367
(+3.00%)
OXY OXY150117C00100000 JAN 15 100 Call 0.08 0.00
(+6.70%)
17 -191
(-91.80%)
12,670 -246
(-1.90%)
WU WU150117C00019000 JAN 15 19 Call 0.23 0.00
0.00%
11 +2
(+22.20%)
12,635 0
0.00%
HES HES141220P00080000 DEC 14 80 Put 2.37 +0.70
(+41.60%)
1,222 +784
(+179.00%)
12,633 -322
(-2.50%)
LGF LGF141220C00037000 DEC 14 37 Call 0.23 -0.02
(-10.00%)
153 -55
(-26.40%)
12,568 -78
(-0.60%)
RLGY RLGY150117C00045000 JAN 15 45 Call 2.35 -0.27
(-10.50%)
110 +103
(+1471.40%)
12,426 +7
(+0.10%)
WTW WTW160115P00010000 JAN 16 10 Put 0.48 -0.02
(-5.00%)
11 +11
0.00%
12,397 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)