Fri, Dec 19, 2014, 1:17 PM EST - U.S. Markets close in 2 hrs 43 mins

Recent

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

Most Active Options

Last updated: Thu, Dec 18, 2014, 9:53AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY141220P00195500 DEC 14 195.5 Put 2.73 +2.52
(+1200.00%)
3,149 -1,883
(-37.40%)
16,215 -4,721
(-22.50%)
WOR WOR141220P00035000 DEC 14 35 Put 4.70 +4.00
(+571.40%)
13 +10
(+333.30%)
184 +3
(+1.70%)
SQQQ SQQQ141220P00030000 DEC 14 30 Put 1.00 +0.80
(+400.00%)
31 +21
(+210.00%)
1,190 -4
(-0.30%)
SDS SDS141220P00023000 DEC 14 23 Put 1.04 +0.83
(+395.20%)
377 -242
(-39.10%)
3,051 -351
(-10.30%)
TLT TLT141220P00125500 DEC 14 125.5 Put 1.15 +0.88
(+325.90%)
587 -349
(-37.30%)
2,510 +260
(+11.60%)
DNKN DNKN141220P00045000 DEC 14 45 Put 2.15 +1.60
(+290.90%)
177 +173
(+4325.00%)
1,483 -1
(-0.10%)
SPXS SPXS141220P00022000 DEC 14 22 Put 1.45 +1.05
(+262.50%)
16 -115
(-87.80%)
171 +65
(+61.30%)
ASPS ASPS141220P00050000 DEC 14 50 Put 2.60 +1.85
(+246.70%)
20 +13
(+185.70%)
226 -1
(-0.40%)
TSO TSO141220P00074000 DEC 14 74 Put 4.00 +2.84
(+244.80%)
11 +9
(+450.00%)
188 -29
(-13.40%)
SLXP SLXP150417P00070000 APR 15 70 Put 4.60 +3.15
(+217.20%)
66 +66
0.00%
459 0
0.00%
WGO WGO141220P00022500 DEC 14 22.5 Put 0.95 +0.65
(+216.70%)
57 -107
(-65.20%)
275 +99
(+56.30%)
KEX KEX150117P00080000 JAN 15 80 Put 4.10 +2.80
(+215.40%)
72 +72
0.00%
74 0
0.00%
JDST JDST141220P00018050 DEC 14 18.05 Put 3.30 +2.25
(+214.30%)
74 +70
(+1750.00%)
92 -4
(-4.20%)
SPXU SPXU141220P00040000 DEC 14 40 Put 2.15 +1.45
(+207.10%)
42 +41
(+4100.00%)
1,016 -14
(-1.40%)
PETM PETM160115P00080000 JAN 16 80 Put 4.80 +3.20
(+200.00%)
13 -2
(-13.30%)
391 +15
(+4.00%)
QID QID141220P00040000 DEC 14 40 Put 1.11 +0.72
(+184.60%)
32 +32
0.00%
589 0
0.00%
SSYS SSYS141220P00081000 DEC 14 81 Put 3.50 +2.10
(+150.00%)
14 -13
(-48.10%)
73 +1
(+1.40%)
DUST DUST141220P00028000 DEC 14 28 Put 4.10 +2.40
(+141.20%)
16 -76
(-82.60%)
191 +53
(+38.40%)
FAZ FAZ141220P00014000 DEC 14 14 Put 1.24 +0.71
(+134.00%)
150 +61
(+68.50%)
871 -35
(-3.90%)
RCL RCL141220P00080000 DEC 14 80 Put 1.38 +0.78
(+130.00%)
499 +351
(+237.20%)
373 +88
(+30.90%)
RRC RRC141220P00062500 DEC 14 62.5 Put 4.40 +2.40
(+120.00%)
20 +19
(+1900.00%)
170 0
0.00%
GPRO GPRO141220P00059500 DEC 14 59.5 Put 2.80 +1.45
(+107.40%)
56 +34
(+154.50%)
250 +10
(+4.20%)
DORM DORM150515P00040000 MAY 15 40 Put 3.00 +1.55
(+106.90%)
30 -23
(-43.40%)
53 +42
(+381.80%)
IBB IBB150117P00200000 JAN 15 200 Put 0.60 +0.30
(+100.00%)
12 +12
0.00%
457 0
0.00%
GREK GREK141220P00015000 DEC 14 15 Put 0.50 +0.25
(+100.00%)
33 +31
(+1550.00%)
2,904 0
0.00%
VRSK VRSK141220P00065000 DEC 14 65 Put 4.60 +2.25
(+95.70%)
15 +7
(+87.50%)
55 -2
(-3.50%)
TNA TNA141220P00066000 DEC 14 66 Put 0.37 +0.17
(+85.00%)
23 +12
(+109.10%)
109 -1
(-0.90%)
KORS KORS141220P00076000 DEC 14 76 Put 2.00 +0.90
(+81.80%)
544 -89
(-14.10%)
1,215 +404
(+49.80%)
NOAH NOAH141220P00020000 DEC 14 20 Put 1.35 +0.60
(+80.00%)
167 +138
(+475.90%)
548 -20
(-3.50%)
RSX RSX141220P00016000 DEC 14 16 Put 1.35 +0.60
(+80.00%)
378 -524
(-58.10%)
12,970 -1
0.00%
MNK MNK141220P00080000 DEC 14 80 Put 0.35 +0.15
(+75.00%)
34 +34
0.00%
1,446 -131
(-8.30%)
ERY ERY141220P00023000 DEC 14 23 Put 1.30 +0.55
(+73.30%)
240 +9
(+3.90%)
227 -7
(-3.00%)
Z Z141220P00110000 DEC 14 110 Put 3.60 +1.45
(+67.40%)
127 -68
(-34.90%)
403 +52
(+14.80%)
TWM TWM141220P00041000 DEC 14 41 Put 0.75 +0.30
(+66.70%)
50 +50
0.00%
97 -10
(-9.30%)
IEF IEF141220P00107000 DEC 14 107 Put 1.25 +0.50
(+66.70%)
30 +28
(+1400.00%)
119 0
0.00%
ZOES ZOES141220P00030000 DEC 14 30 Put 1.25 +0.50
(+66.70%)
88 +62
(+238.50%)
4,403 0
0.00%
BLK BLK141220P00320000 DEC 14 320 Put 0.50 +0.20
(+66.70%)
12 +12
0.00%
113 -1
(-0.90%)
APC APC141220P00072500 DEC 14 72.5 Put 0.50 +0.20
(+66.70%)
108 +108
0.00%
54 0
0.00%
VXX VXX141220P00034000 DEC 14 34 Put 5.40 +2.10
(+63.60%)
592 -2,109
(-78.10%)
19,502 -325
(-1.60%)
GWPH GWPH141220P00070000 DEC 14 70 Put 2.50 +0.95
(+61.30%)
12 +10
(+500.00%)
68 -9
(-11.70%)
EVEP EVEP150117P00021000 JAN 15 21 Put 1.35 +0.50
(+58.80%)
112 +83
(+286.20%)
414 +12
(+3.00%)
FXE FXE141220P00121500 DEC 14 121.5 Put 0.73 +0.27
(+58.70%)
22 -384
(-94.60%)
810 +274
(+51.10%)
USO USO141220P00021500 DEC 14 21.5 Put 0.84 +0.31
(+58.50%)
3,160 +421
(+15.40%)
3,049 +1,157
(+61.20%)
SC SC150117P00016000 JAN 15 16 Put 0.55 +0.20
(+57.10%)
50 -753
(-93.80%)
1,712 -275
(-13.80%)
OIL OIL141220P00014000 DEC 14 14 Put 1.40 +0.50
(+55.60%)
67 +56
(+509.10%)
173 +10
(+6.10%)
VLO VLO141220P00048000 DEC 14 48 Put 1.26 +0.45
(+55.60%)
92 +17
(+22.70%)
1,433 -181
(-11.20%)
BDSI BDSI141220P00015000 DEC 14 15 Put 2.10 +0.75
(+55.60%)
35 +5
(+16.70%)
732 -30
(-3.90%)
SBUX SBUX141220P00081000 DEC 14 81 Put 1.43 +0.51
(+55.40%)
244 +103
(+73.00%)
2,234 -69
(-3.00%)
SCTY SCTY170120P00010000 JAN 17 10 Put 1.24 +0.44
(+55.00%)
21 -644
(-96.80%)
6,594 +460
(+7.50%)
CAG CAG160115P00028000 JAN 16 28 Put 1.00 +0.35
(+53.80%)
100 +100
0.00%
2,687 -14
(-0.50%)
RESULTS PER PAGE:
2050100

Pagination

(187 Items)