Mon, Dec 22, 2014, 5:45 AM EST - U.S. Markets open in 3 hrs 45 mins

Recent

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

Most Active Options

Last updated: Fri, Dec 19, 2014, 9:53AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
FL FL141220P00057500 DEC 14 57.5 Put 4.00 +3.70
(+1233.30%)
131 -104
(-44.30%)
682 +89
(+15.00%)
SCO SCO141220P00070000 DEC 14 70 Put 4.50 +3.85
(+592.30%)
99 +91
(+1137.50%)
103 +4
(+4.00%)
OEF OEF141220P00085000 DEC 14 85 Put 2.00 +1.70
(+566.70%)
30 +30
0.00%
141 0
0.00%
PTCT PTCT141220P00050000 DEC 14 50 Put 4.80 +4.00
(+500.00%)
16 +6
(+60.00%)
53 0
0.00%
FINL FINL150117P00025000 JAN 15 25 Put 2.00 +1.60
(+400.00%)
54 -58
(-51.80%)
209 +96
(+85.00%)
ERY ERY141220P00021000 DEC 14 21 Put 1.20 +0.95
(+380.00%)
226 +128
(+130.60%)
255 +73
(+40.10%)
ABBV ABBV141220P00066000 DEC 14 66 Put 0.90 +0.70
(+350.00%)
20 +19
(+1900.00%)
3,248 -1
0.00%
GPRO GPRO141220P00056000 DEC 14 56 Put 2.20 +1.70
(+340.00%)
811 +455
(+127.80%)
680 +42
(+6.60%)
BOIL BOIL141220P00024000 DEC 14 24 Put 1.90 +1.45
(+322.20%)
136 +126
(+1260.00%)
333 0
0.00%
PRXL PRXL141220P00055000 DEC 14 55 Put 2.95 +2.25
(+321.40%)
17 -80
(-82.50%)
563 -38
(-6.30%)
DW DW150117P00045000 JAN 15 45 Put 2.00 +1.50
(+300.00%)
11 +11
0.00%
131 0
0.00%
DG DG141220P00070500 DEC 14 70.5 Put 2.80 +2.05
(+273.30%)
100 +100
0.00%
125 0
0.00%
VXX VXX141220P00031000 DEC 14 31 Put 4.05 +2.95
(+268.20%)
4,012 -2,666
(-39.90%)
20,062 -1,002
(-4.80%)
DECK DECK141220P00094000 DEC 14 94 Put 1.10 +0.80
(+266.70%)
39 +22
(+129.40%)
95 -8
(-7.80%)
UNG UNG141220P00019000 DEC 14 19 Put 1.46 +1.04
(+247.60%)
488 -565
(-53.70%)
3,372 -33
(-1.00%)
HAS HAS150117P00055000 JAN 15 55 Put 1.70 +1.20
(+240.00%)
270 +254
(+1587.50%)
195 -6
(-3.00%)
BBW BBW141220P00020000 DEC 14 20 Put 1.45 +1.00
(+222.20%)
38 +10
(+35.70%)
55 -18
(-24.70%)
MAT MAT150117P00030000 JAN 15 30 Put 1.25 +0.85
(+212.50%)
217 +154
(+244.40%)
3,937 +8
(+0.20%)
ENOC ENOC150320P00015000 MAR 15 15 Put 4.80 +3.25
(+209.70%)
30 +21
(+233.30%)
475 -9
(-1.90%)
TBT TBT141220P00048000 DEC 14 48 Put 1.28 +0.86
(+204.80%)
127 +27
(+27.00%)
2,582 +15
(+0.60%)
UBNT UBNT141220P00035000 DEC 14 35 Put 5.30 +3.55
(+202.90%)
35 +35
0.00%
255 0
0.00%
UVXY UVXY141220P00023500 DEC 14 23.5 Put 2.93 +1.93
(+193.00%)
833 +493
(+145.00%)
420 +23
(+5.80%)
BRLI BRLI150220P00025000 FEB 15 25 Put 1.90 +1.25
(+192.30%)
20 +20
0.00%
561 0
0.00%
INTC INTC141220P00037000 DEC 14 37 Put 0.64 +0.42
(+190.90%)
10,445 +9,570
(+1093.70%)
18,696 -5
0.00%
ICON ICON150117P00035000 JAN 15 35 Put 2.30 +1.50
(+187.50%)
34 +6
(+21.40%)
267 +17
(+6.80%)
JNJ JNJ141220P00107000 DEC 14 107 Put 1.61 +1.03
(+177.60%)
151 +96
(+174.50%)
527 -10
(-1.90%)
SANM SANM150117P00022000 JAN 15 22 Put 0.95 +0.60
(+171.40%)
15 -51
(-77.30%)
569 +1
(+0.20%)
BIG BIG141220P00040000 DEC 14 40 Put 1.75 +1.10
(+169.20%)
2,132 +1,528
(+253.00%)
2,229 -7
(-0.30%)
PVH PVH141220P00125000 DEC 14 125 Put 2.35 +1.45
(+161.10%)
39 -211
(-84.40%)
1,162 +100
(+9.40%)
EXAS EXAS150117P00021000 JAN 15 21 Put 0.65 +0.40
(+160.00%)
160 +160
0.00%
173 0
0.00%
SDY SDY141220P00080000 DEC 14 80 Put 0.90 +0.55
(+157.10%)
113 +5
(+4.60%)
90 -25
(-21.70%)
WAG WAG141220P00074000 DEC 14 74 Put 1.02 +0.62
(+155.00%)
261 +21
(+8.80%)
372 +227
(+156.60%)
FIVE FIVE141220P00040000 DEC 14 40 Put 1.40 +0.85
(+154.50%)
59 +30
(+103.40%)
1,529 +10
(+0.70%)
RAI RAI141220P00065000 DEC 14 65 Put 0.85 +0.50
(+142.90%)
18 -118
(-86.80%)
236 -1
(-0.40%)
UA UA141220P00071000 DEC 14 71 Put 2.05 +1.20
(+141.20%)
36 -7
(-16.30%)
150 -11
(-6.80%)
TEF TEF141220P00015000 DEC 14 15 Put 0.60 +0.35
(+140.00%)
24 +22
(+1100.00%)
569 -2
(-0.40%)
DNKN DNKN141220P00042500 DEC 14 42.5 Put 0.95 +0.55
(+137.50%)
399 -283
(-41.50%)
1,032 +151
(+17.10%)
PAYX PAYX141220P00047000 DEC 14 47 Put 0.80 +0.45
(+128.60%)
821 +461
(+128.10%)
1,428 +168
(+13.30%)
SPXU SPXU141220P00038000 DEC 14 38 Put 1.00 +0.55
(+122.20%)
96 +71
(+284.00%)
288 +10
(+3.60%)
DDS DDS141220P00120000 DEC 14 120 Put 5.00 +2.75
(+122.20%)
12 +6
(+100.00%)
1,157 0
0.00%
FEZ FEZ141220P00038000 DEC 14 38 Put 0.55 +0.30
(+120.00%)
148 +138
(+1380.00%)
1,146 -47
(-3.90%)
RH RH141220P00100000 DEC 14 100 Put 3.80 +2.05
(+117.10%)
13 +13
0.00%
91 0
0.00%
AGIO AGIO150220P00075000 FEB 15 75 Put 3.40 +1.80
(+112.50%)
11 -9
(-45.00%)
196 +20
(+11.40%)
RUSS RUSS141220P00035000 DEC 14 35 Put 10.20 +5.40
(+112.50%)
15 +7
(+87.50%)
183 -7
(-3.70%)
SLXP SLXP150117P00085000 JAN 15 85 Put 1.05 +0.55
(+110.00%)
2,151 +2,106
(+4680.00%)
244 -22
(-8.30%)
XLNX XLNX141220P00044000 DEC 14 44 Put 1.11 +0.58
(+109.40%)
111 -207
(-65.10%)
1,834 +127
(+7.40%)
BKS BKS141220P00024000 DEC 14 24 Put 1.35 +0.70
(+107.70%)
112 +2
(+1.80%)
126 +38
(+43.20%)
CNX CNX141220P00035000 DEC 14 35 Put 0.66 +0.34
(+106.30%)
30 +29
(+2900.00%)
215 -1
(-0.50%)
SPG SPG141220P00185000 DEC 14 185 Put 0.82 +0.42
(+105.00%)
23 -1
(-4.20%)
53 +20
(+60.60%)
CHS CHS141220P00016000 DEC 14 16 Put 0.50 +0.25
(+100.00%)
40 +34
(+566.70%)
1,802 -5
(-0.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)