Sun, Nov 23, 2014, 10:07 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Nov 21, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
EPI EPI150117P00022000 JAN 15 22 Put 0.23 -0.18
(-43.80%)
14 +14
0.00%
17,296 0
0.00%
TBT TBT150117C00060000 JAN 15 60 Call 0.14 -0.05
(-28.20%)
530 -904
(-63.00%)
17,218 -988
(-5.40%)
TRN TRN141122C00035000 NOV 14 35 Call 0.53 +0.25
(+90.90%)
978 +791
(+423.00%)
17,050 -107
(-0.60%)
BA BA150117P00115000 JAN 15 115 Put 0.32 -0.11
(-25.60%)
1,823 +1,709
(+1499.10%)
16,944 +6
0.00%
HPQ HPQ150117C00030000 JAN 15 30 Call 7.23 +0.17
(+2.50%)
11 +7
(+175.00%)
16,810 0
0.00%
BBY BBY141122C00036500 NOV 14 36.5 Call 1.51 -0.03
(-1.60%)
4,123 -748
(-15.40%)
16,752 -1,289
(-7.10%)
SYMC SYMC150117C00025000 JAN 15 25 Call 0.90 -0.05
(-5.80%)
30 -67
(-69.10%)
16,507 -17
(-0.10%)
DVN DVN150417C00072500 APR 15 72.5 Call 2.54 +0.08
(+3.00%)
430 +405
(+1620.00%)
16,496 -1
0.00%
JBLU JBLU150117C00010000 JAN 15 10 Call 3.35 -0.05
(-1.50%)
343 +43
(+14.30%)
16,478 -15
(-0.10%)
IPG IPG150117C00020000 JAN 15 20 Call 0.80 0.00
0.00%
257 +194
(+307.90%)
16,422 -10
(-0.10%)
CMLP CMLP150117C00025000 JAN 15 25 Call 0.22 +0.07
(+50.00%)
19 +19
0.00%
16,393 0
0.00%
TIBX TIBX141122C00023000 NOV 14 23 Call 0.80 +0.07
(+10.30%)
16 +11
(+220.00%)
16,211 0
0.00%
HST HST141122C00022000 NOV 14 22 Call 0.85 +0.13
(+17.20%)
5,528 +5,524
(+138100.00%)
16,201 0
0.00%
DLTR DLTR150117C00065000 JAN 15 65 Call 2.70 +0.25
(+10.20%)
18 -270
(-93.80%)
16,175 +101
(+0.60%)
TSM TSM150117P00020000 JAN 15 20 Put 0.13 -0.05
(-28.60%)
494 +494
0.00%
16,153 0
0.00%
CAT CAT150117C00105000 JAN 15 105 Call 3.70 +2.09
(+129.80%)
4,314 +4,251
(+6747.60%)
16,125 0
0.00%
TAP TAP150117C00075000 JAN 15 75 Call 3.55 +0.25
(+7.60%)
22 +11
(+100.00%)
16,044 +1
0.00%
OIH OIH141122C00044000 NOV 14 44 Call 0.75 +0.60
(+400.00%)
1,777 +978
(+122.40%)
16,012 -296
(-1.80%)
LULU LULU150117P00045000 JAN 15 45 Put 2.44 -0.52
(-17.50%)
120 +20
(+20.00%)
16,000 +51
(+0.30%)
JNK JNK150117C00040000 JAN 15 40 Call 0.20 +0.05
(+33.30%)
7,311 +7,311
0.00%
15,871 0
0.00%
ACM ACM141220P00032500 DEC 14 32.5 Put 0.57 -0.13
(-17.90%)
51 +24
(+88.90%)
15,852 0
0.00%
LLY LLY141122C00067500 NOV 14 67.5 Call 0.07 -0.04
(-33.30%)
1,151 -122
(-9.60%)
15,670 +797
(+5.40%)
ATVI ATVI150117C00022000 JAN 15 22 Call 0.53 +0.01
(+1.90%)
253 -1,221
(-82.80%)
15,573 +54
(+0.30%)
TXN TXN150117P00050000 JAN 15 50 Put 0.77 -0.07
(-8.90%)
8,876 +7,722
(+669.20%)
15,532 +610
(+4.10%)
NTAP NTAP150117P00040000 JAN 15 40 Put 0.61 -0.07
(-10.40%)
20 +4
(+25.00%)
15,488 -8
(-0.10%)
GG GG150117P00020000 JAN 15 20 Put 1.12 0.00
0.00%
37 -7
(-15.90%)
15,480 -7
0.00%
POT POT150117C00037000 JAN 15 37 Call 0.98 +0.06
(+7.10%)
320 -95
(-22.90%)
15,382 -2,951
(-16.10%)
BSX BSX141122P00013000 NOV 14 13 Put 0.09 -0.03
(-25.00%)
5,796 +5,169
(+824.40%)
15,302 -160
(-1.00%)
A A150220C00042500 FEB 15 42.5 Call 1.97 +0.51
(+34.50%)
170 +118
(+226.90%)
15,246 +11
(+0.10%)
UVXY UVXY141220C00035000 DEC 14 35 Call 0.77 -0.12
(-13.60%)
115 +74
(+180.50%)
14,973 +18
(+0.10%)
RHT RHT141220C00065000 DEC 14 65 Call 1.20 -0.22
(-15.80%)
187 +154
(+466.70%)
14,839 +31
(+0.20%)
ANF ANF141220P00025000 DEC 14 25 Put 0.45 +0.02
(+4.70%)
1,070 +748
(+232.30%)
14,832 +301
(+2.10%)
MAS MAS150117P00020000 JAN 15 20 Put 0.08 -0.05
(-40.00%)
1,000 +1,000
0.00%
14,792 0
0.00%
XLV XLV141220P00062000 DEC 14 62 Put 0.14 -0.01
(-3.40%)
1,036 -2,987
(-74.20%)
14,753 +3,693
(+33.40%)
SPWR SPWR150117C00025000 JAN 15 25 Call 4.97 +0.25
(+5.30%)
449 +384
(+590.80%)
14,659 0
0.00%
DDD DDD160115P00045000 JAN 16 45 Put 14.25 +0.18
(+1.20%)
34 +11
(+47.80%)
14,556 0
0.00%
GGP GGP150117C00027000 JAN 15 27 Call 0.42 +0.06
(+16.90%)
70 +70
0.00%
14,548 0
0.00%
AEP AEP141220C00065000 DEC 14 65 Call 0.03 -0.05
(-66.70%)
11 +11
0.00%
14,448 0
0.00%
CPN CPN150117C00022000 JAN 15 22 Call 1.75 +0.05
(+2.90%)
70 -109
(-60.90%)
14,427 -40
(-0.30%)
FXY FXY150117P00085000 JAN 15 85 Put 2.95 -0.20
(-6.30%)
82 -182
(-68.90%)
14,298 +84
(+0.60%)
PHM PHM141122C00019500 NOV 14 19.5 Call 2.23 +0.46
(+26.00%)
202 +98
(+94.20%)
14,280 -7
0.00%
CNX CNX150117C00047000 JAN 15 47 Call 0.28 0.00
0.00%
20 +20
0.00%
14,070 0
0.00%
SC SC141122C00017500 NOV 14 17.5 Call 0.90 +0.10
(+12.50%)
1,514 +1,514
0.00%
14,014 0
0.00%
ACAD ACAD150117C00020000 JAN 15 20 Call 8.55 +1.05
(+14.00%)
45 +45
0.00%
14,002 0
0.00%
IP IP150117C00050000 JAN 15 50 Call 4.65 -0.10
(-2.10%)
37 +6
(+19.40%)
13,944 -31
(-0.20%)
SYY SYY150117P00037000 JAN 15 37 Put 0.35 -0.15
(-30.00%)
27 +27
0.00%
13,920 0
0.00%
GLW GLW141122C00021000 NOV 14 21 Call 0.01 -0.02
(-75.00%)
157 -36
(-18.70%)
13,828 0
0.00%
DIA DIA141220C00177000 DEC 14 177 Call 2.26 +0.40
(+21.60%)
395 -728
(-64.80%)
13,777 +178
(+1.30%)
TZA TZA141122C00014000 NOV 14 14 Call 0.01 -0.04
(-88.90%)
389 -3,348
(-89.60%)
13,771 +70
(+0.50%)
SDRL SDRL150117C00040000 JAN 15 40 Call 0.03 0.00
0.00%
16 -46
(-74.20%)
13,720 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)