Thu, Dec 18, 2014, 4:43 AM EST - U.S. Markets open in 4 hrs 47 mins

Recent

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

Most Active Options

Last updated: Wed, Dec 17, 2014, 9:54AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
DTV DTV141220P00082500 DEC 14 82.5 Put 3.20 +2.20
(+220.00%)
100 +95
(+1900.00%)
315 -5
(-1.60%)
TZA TZA141220P00014000 DEC 14 14 Put 1.02 +0.70
(+218.80%)
1,084 +122
(+12.70%)
2,107 +133
(+6.70%)
FXE FXE141220P00122000 DEC 14 122 Put 0.76 +0.52
(+216.70%)
286 +82
(+40.20%)
2,728 -44
(-1.60%)
EXPD EXPD141220P00043000 DEC 14 43 Put 0.60 +0.40
(+200.00%)
21 +21
0.00%
120 0
0.00%
SGEN SGEN141220P00032000 DEC 14 32 Put 3.00 +2.00
(+200.00%)
14 +14
0.00%
562 0
0.00%
FAZ FAZ141220P00014500 DEC 14 14.5 Put 0.97 +0.64
(+193.90%)
11 -45
(-80.40%)
60 +53
(+757.10%)
SCO SCO141220P00060000 DEC 14 60 Put 1.60 +1.05
(+190.90%)
20 +20
0.00%
81 0
0.00%
MGM MGM141220P00018500 DEC 14 18.5 Put 0.87 +0.57
(+190.00%)
152 -701
(-82.20%)
444 +401
(+932.60%)
ERY ERY141220P00025000 DEC 14 25 Put 2.30 +1.50
(+187.50%)
11 -94
(-89.50%)
165 +12
(+7.80%)
UVXY UVXY141220P00024500 DEC 14 24.5 Put 1.46 +0.94
(+180.80%)
70 +15
(+27.30%)
300 +30
(+11.10%)
VECO VECO141220P00034000 DEC 14 34 Put 0.70 +0.45
(+180.00%)
53 +47
(+783.30%)
105 +6
(+6.10%)
OVTI OVTI160115P00022000 JAN 16 22 Put 3.40 +2.15
(+172.00%)
44 +44
0.00%
108 0
0.00%
RUSS RUSS141220P00030000 DEC 14 30 Put 2.70 +1.70
(+170.00%)
238 +195
(+453.50%)
64 +43
(+204.80%)
EQIX EQIX150320P00165000 MAR 15 165 Put 4.80 +3.00
(+166.70%)
100 0
0.00%
110 +100
(+1000.00%)
XL XL150117P00035000 JAN 15 35 Put 1.96 +1.20
(+157.90%)
20 +18
(+900.00%)
544 +1
(+0.20%)
SDS SDS141220P00023500 DEC 14 23.5 Put 0.55 +0.33
(+150.00%)
526 -1,246
(-70.30%)
1,143 +188
(+19.70%)
VIXY VIXY141220P00021000 DEC 14 21 Put 1.00 +0.60
(+150.00%)
39 +28
(+254.50%)
118 0
0.00%
FXY FXY141220P00082500 DEC 14 82.5 Put 1.00 +0.60
(+150.00%)
93 +80
(+615.40%)
78 -2
(-2.50%)
DUST DUST141220P00027000 DEC 14 27 Put 1.35 +0.80
(+145.50%)
49 +42
(+600.00%)
103 -5
(-4.60%)
VXX VXX141220P00032000 DEC 14 32 Put 1.62 +0.94
(+138.20%)
13,048 +2,783
(+27.10%)
17,234 -1,475
(-7.90%)
TUP TUP141220P00060000 DEC 14 60 Put 2.20 +1.25
(+131.60%)
15 +12
(+400.00%)
146 0
0.00%
JDST JDST141220P00024050 DEC 14 24.05 Put 4.70 +2.65
(+129.30%)
51 +50
(+5000.00%)
123 0
0.00%
FDX FDX141220P00170000 DEC 14 170 Put 3.20 +1.80
(+128.60%)
1,211 +207
(+20.60%)
2,046 +651
(+46.70%)
IRF IRF141220P00040000 DEC 14 40 Put 0.45 +0.25
(+125.00%)
182 -17
(-8.50%)
339 +79
(+30.40%)
VIPS VIPS141220P00019500 DEC 14 19.5 Put 0.65 +0.35
(+116.70%)
12 -156
(-92.90%)
2,434 -67
(-2.70%)
SQQQ SQQQ150619P00025000 JUN 15 25 Put 4.50 +2.35
(+109.30%)
23 +23
0.00%
115 0
0.00%
VEEV VEEV141220P00025000 DEC 14 25 Put 0.40 +0.20
(+100.00%)
15 +15
0.00%
1,461 0
0.00%
NTI NTI141220P00024000 DEC 14 24 Put 4.70 +2.25
(+91.80%)
13 +7
(+116.70%)
458 -6
(-1.30%)
SAFM SAFM150220P00054500 FEB 15 54.5 Put 0.75 +0.35
(+87.50%)
25 +25
0.00%
783 0
0.00%
UPS UPS141220P00110000 DEC 14 110 Put 2.23 +1.04
(+87.40%)
212 -3
(-1.40%)
1,398 -38
(-2.60%)
CHRW CHRW141220P00070000 DEC 14 70 Put 0.65 +0.30
(+85.70%)
192 +192
0.00%
723 0
0.00%
HCA HCA160115P00038000 JAN 16 38 Put 1.00 +0.45
(+81.80%)
1,300 +100
(+8.30%)
6,016 +1,200
(+24.90%)
WYNN WYNN150117P00109000 JAN 15 109 Put 0.69 +0.31
(+81.60%)
28 +18
(+180.00%)
79 -1
(-1.30%)
AGN AGN150117P00115000 JAN 15 115 Put 0.45 +0.20
(+80.00%)
11 +11
0.00%
220 0
0.00%
WGO WGO150117P00020000 JAN 15 20 Put 0.45 +0.20
(+80.00%)
120 +120
0.00%
631 0
0.00%
CLVS CLVS150117P00045000 JAN 15 45 Put 3.40 +1.45
(+74.40%)
15 +13
(+650.00%)
157 -1
(-0.60%)
EUFN EUFN150717P00023000 JUL 15 23 Put 5.00 +2.10
(+72.40%)
25 +25
0.00%
90 0
0.00%
APL APL150220P00023000 FEB 15 23 Put 4.70 +1.90
(+67.90%)
110 +110
0.00%
222 0
0.00%
PENN PENN141220P00013000 DEC 14 13 Put 0.75 +0.30
(+66.70%)
20 +20
0.00%
124 0
0.00%
CSIQ CSIQ141220P00023000 DEC 14 23 Put 2.25 +0.90
(+66.70%)
112 +66
(+143.50%)
947 -13
(-1.40%)
NDAQ NDAQ150320P00033000 MAR 15 33 Put 0.50 +0.20
(+66.70%)
60 +60
0.00%
61 0
0.00%
QID QID141220P00042000 DEC 14 42 Put 1.53 +0.60
(+64.50%)
123 +105
(+583.30%)
279 +14
(+5.30%)
LVS LVS150117P00042250 JAN 15 42.25 Put 0.36 +0.14
(+63.60%)
64 +64
0.00%
475 0
0.00%
RTN RTN141220P00105000 DEC 14 105 Put 3.90 +1.51
(+63.20%)
64 +11
(+20.80%)
440 +23
(+5.50%)
VRX VRX141220P00130000 DEC 14 130 Put 0.65 +0.25
(+62.50%)
30 -70
(-70.00%)
5,776 -18
(-0.30%)
LEN LEN150515P00024000 MAY 15 24 Put 0.50 +0.19
(+61.30%)
100 +100
0.00%
101 0
0.00%
UBNT UBNT141220P00029000 DEC 14 29 Put 0.40 +0.15
(+60.00%)
20 +5
(+33.30%)
3,751 -15
(-0.40%)
BGFV BGFV150117P00012500 JAN 15 12.5 Put 0.55 +0.20
(+57.10%)
15 -85
(-85.00%)
327 0
0.00%
LSTR LSTR150117P00075000 JAN 15 75 Put 5.80 +2.10
(+56.80%)
16 -84
(-84.00%)
211 -16
(-7.00%)
CVA CVA150619P00022500 JUN 15 22.5 Put 3.20 +1.15
(+56.10%)
55 -181
(-76.70%)
244 +231
(+1776.90%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)