Sun, Nov 23, 2014, 4:45 AM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Nov 21, 2014, 9:53AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
AFSI AFSI150117P00022500 JAN 15 22.5 Put 3.30 +3.05
(+1220.00%)
315 +313
(+15650.00%)
1,135 +2
(+0.20%)
BZQ BZQ141122P00065000 NOV 14 65 Put 5.40 +4.90
(+980.00%)
15 +15
0.00%
153 0
0.00%
EDZ EDZ141122P00034000 NOV 14 34 Put 2.40 +2.10
(+700.00%)
41 +36
(+720.00%)
181 +5
(+2.80%)
FXE FXE141122P00123500 NOV 14 123.5 Put 1.54 +1.34
(+670.00%)
389 -18
(-4.40%)
744 +274
(+58.30%)
FXP FXP141122P00049000 NOV 14 49 Put 1.53 +1.28
(+512.00%)
11 +11
0.00%
116 0
0.00%
LGF LGF141122P00035000 NOV 14 35 Put 1.90 +1.50
(+375.00%)
352 +172
(+95.60%)
702 +180
(+34.50%)
ARUN ARUN141122P00020000 NOV 14 20 Put 1.40 +1.05
(+300.00%)
665 -849
(-56.10%)
7,321 -237
(-3.10%)
UNG UNG141122P00023500 NOV 14 23.5 Put 1.47 +1.07
(+267.50%)
34 -1,629
(-98.00%)
1,927 +1,324
(+219.60%)
TASR TASR141122P00021000 NOV 14 21 Put 1.85 +1.30
(+236.40%)
60 -41
(-40.60%)
111 +77
(+226.50%)
REGN REGN150117P00225000 JAN 15 225 Put 1.85 +1.30
(+236.40%)
95 +95
0.00%
264 0
0.00%
BOIL BOIL141122P00038000 NOV 14 38 Put 1.95 +1.35
(+225.00%)
22 +17
(+340.00%)
95 +5
(+5.60%)
UA UA141122P00070000 NOV 14 70 Put 0.95 +0.65
(+216.70%)
26 +6
(+30.00%)
309 +6
(+2.00%)
TSLA TSLA141122P00247500 NOV 14 247.5 Put 5.10 +3.44
(+207.20%)
5,717 +3,078
(+116.60%)
2,291 +172
(+8.10%)
NFLX NFLX141122P00367500 NOV 14 367.5 Put 8.65 +5.82
(+205.70%)
2,610 +13
(+0.50%)
1,134 +178
(+18.60%)
ERY ERY141122P00017000 NOV 14 17 Put 0.60 +0.40
(+200.00%)
272 +242
(+806.70%)
433 -10
(-2.30%)
LUV LUV141122P00038500 NOV 14 38.5 Put 0.60 +0.40
(+200.00%)
37 +37
0.00%
686 0
0.00%
WSM WSM141122P00075000 NOV 14 75 Put 1.20 +0.80
(+200.00%)
376 -233
(-38.30%)
741 +390
(+111.10%)
DAL DAL141122P00044000 NOV 14 44 Put 1.01 +0.67
(+197.10%)
210 -122
(-36.70%)
448 -29
(-6.10%)
PCRX PCRX141122P00090000 NOV 14 90 Put 2.20 +1.45
(+193.30%)
11 +6
(+120.00%)
70 -5
(-6.70%)
CMCSA CMCSA141122P00054500 NOV 14 54.5 Put 0.67 +0.43
(+179.20%)
144 -1,856
(-92.80%)
5,204 +1,856
(+55.40%)
GEOS GEOS141122P00030000 NOV 14 30 Put 1.25 +0.80
(+177.80%)
142 +23
(+19.30%)
202 +95
(+88.80%)
JMEI JMEI141122P00020000 NOV 14 20 Put 2.05 +1.30
(+173.30%)
203 -500
(-71.10%)
2,042 -415
(-16.90%)
GME GME141122P00041000 NOV 14 41 Put 3.25 +2.05
(+170.80%)
373 -457
(-55.10%)
1,711 +583
(+51.70%)
INVN INVN141122P00015500 NOV 14 15.5 Put 0.65 +0.40
(+160.00%)
254 +183
(+257.70%)
672 +71
(+11.80%)
AAL AAL141122P00044000 NOV 14 44 Put 0.78 +0.48
(+160.00%)
2,049 +640
(+45.40%)
3,919 +848
(+27.60%)
UAL UAL141122P00056000 NOV 14 56 Put 0.93 +0.57
(+158.30%)
83 -140
(-62.80%)
403 +125
(+45.00%)
PBYI PBYI141122P00210000 NOV 14 210 Put 4.90 +2.95
(+151.30%)
11 +11
0.00%
74 0
0.00%
TCS TCS141122P00022500 NOV 14 22.5 Put 0.50 +0.30
(+150.00%)
15 +7
(+87.50%)
401 +4
(+1.00%)
EXPE EXPE141122P00085000 NOV 14 85 Put 0.50 +0.30
(+150.00%)
1,789 +1,589
(+794.50%)
2,848 +82
(+3.00%)
TBT TBT141122P00052500 NOV 14 52.5 Put 0.69 +0.41
(+146.40%)
482 -1,532
(-76.10%)
2,811 +1,828
(+186.00%)
MNST MNST141122P00110000 NOV 14 110 Put 1.45 +0.85
(+141.70%)
22 -14
(-38.90%)
90 +4
(+4.70%)
MSFT MSFT141122P00049000 NOV 14 49 Put 1.08 +0.61
(+129.80%)
1,284 +447
(+53.40%)
4,640 -17
(-0.40%)
SAPE SAPE150417P00025000 APR 15 25 Put 0.80 +0.45
(+128.60%)
30 +30
0.00%
83 0
0.00%
WAIR WAIR150220P00017500 FEB 15 17.5 Put 3.80 +2.05
(+117.10%)
22 +22
0.00%
104 0
0.00%
VNET VNET141122P00020000 NOV 14 20 Put 0.75 +0.40
(+114.30%)
2,502 +2,499
(+83300.00%)
4,376 -17
(-0.40%)
GPS GPS141122P00039500 NOV 14 39.5 Put 1.28 +0.67
(+109.80%)
59 -107
(-64.50%)
259 +114
(+78.60%)
EMES EMES141122P00084000 NOV 14 84 Put 3.10 +1.60
(+106.70%)
19 +17
(+850.00%)
58 0
0.00%
DPZ DPZ141220P00085000 DEC 14 85 Put 0.50 +0.25
(+100.00%)
11 -2
(-15.40%)
215 +5
(+2.40%)
ZSL ZSL141122P00115000 NOV 14 115 Put 4.50 +2.20
(+95.70%)
15 +15
0.00%
97 0
0.00%
DDS DDS141122P00120000 NOV 14 120 Put 2.30 +1.10
(+91.70%)
183 -1,093
(-85.70%)
972 +294
(+43.40%)
ZOES ZOES141122P00035000 NOV 14 35 Put 2.55 +1.20
(+88.90%)
514 +402
(+358.90%)
569 +70
(+14.00%)
ETP ETP141122P00067500 NOV 14 67.5 Put 1.50 +0.70
(+87.50%)
120 +97
(+421.70%)
331 +3
(+0.90%)
JACK JACK141122P00075000 NOV 14 75 Put 1.95 +0.90
(+85.70%)
125 +66
(+111.90%)
172 +28
(+19.40%)
CSTM CSTM141122P00017500 NOV 14 17.5 Put 0.65 +0.30
(+85.70%)
13 -47
(-78.30%)
1,321 -500
(-27.50%)
RGP RGP141122P00030000 NOV 14 30 Put 0.65 +0.30
(+85.70%)
43 +36
(+514.30%)
2,811 0
0.00%
FL FL141122P00057500 NOV 14 57.5 Put 3.10 +1.40
(+82.40%)
241 -735
(-75.30%)
931 +790
(+560.30%)
GMCR GMCR141122P00142000 NOV 14 142 Put 2.66 +1.20
(+82.20%)
452 -157
(-25.80%)
378 +69
(+22.30%)
QID QID141122P00040000 NOV 14 40 Put 0.91 +0.41
(+82.00%)
56 +56
0.00%
175 0
0.00%
FXF FXF141220P00101000 DEC 14 101 Put 1.45 +0.65
(+81.20%)
40 +40
0.00%
67 0
0.00%
UVXY UVXY141122P00023000 NOV 14 23 Put 2.71 +1.21
(+80.70%)
457 +196
(+75.10%)
1,124 -50
(-4.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)