Tue, Nov 25, 2014, 8:41 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Tue, Nov 25, 2014, 9:54AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
TLLP TLLP141220P00045000 DEC 14 45 Put 0.10 -1.00
(-90.90%)
25 +25
0.00%
53 0
0.00%
TIBX TIBX150515P00023000 MAY 15 23 Put 0.10 -0.75
(-88.20%)
148 +118
(+393.30%)
1,099 -2
(-0.20%)
MGAM MGAM150717P00035000 JUL 15 35 Put 0.15 -0.70
(-82.40%)
560 +260
(+86.70%)
300 +300
0.00%
DSW DSW141220P00030000 DEC 14 30 Put 0.10 -0.45
(-81.80%)
2,402 +432
(+21.90%)
3,858 +904
(+30.60%)
REGN REGN150117P00250000 JAN 15 250 Put 0.15 -0.65
(-81.30%)
13 +13
0.00%
332 0
0.00%
CPRT CPRT141220P00035000 DEC 14 35 Put 0.25 -0.95
(-79.20%)
93 -2
(-2.10%)
113 +86
(+318.50%)
QIHU QIHU141220P00060000 DEC 14 60 Put 0.20 -0.70
(-77.80%)
43 -333
(-88.60%)
2,670 +194
(+7.80%)
AI AI150117P00025000 JAN 15 25 Put 0.20 -0.70
(-77.80%)
20 +20
0.00%
507 0
0.00%
TIF TIF141220P00100000 DEC 14 100 Put 0.43 -1.46
(-77.20%)
2,048 +381
(+22.90%)
4,415 +1,277
(+40.70%)
DY DY141220P00030000 DEC 14 30 Put 1.50 -4.40
(-74.60%)
22 +22
0.00%
200 0
0.00%
PANW PANW141220P00100000 DEC 14 100 Put 0.30 -0.85
(-73.90%)
186 -46
(-19.80%)
703 +64
(+10.00%)
PLL PLL141220P00095000 DEC 14 95 Put 0.65 -1.80
(-73.50%)
13 -58
(-81.70%)
145 +27
(+22.90%)
NGLS NGLS150320P00040000 MAR 15 40 Put 0.40 -1.10
(-73.30%)
128 +128
0.00%
404 0
0.00%
EQIX EQIX141220P00200000 DEC 14 200 Put 1.35 -3.35
(-71.30%)
14 +12
(+600.00%)
377 +2
(+0.50%)
SIG SIG150117P00110000 JAN 15 110 Put 0.55 -1.25
(-69.40%)
38 +38
0.00%
78 0
0.00%
MOV MOV141220P00025000 DEC 14 25 Put 0.20 -0.45
(-69.20%)
28 -36
(-56.30%)
490 +68
(+16.10%)
ILMN ILMN150117P00140000 JAN 15 140 Put 0.45 -0.95
(-67.90%)
25 +25
0.00%
247 0
0.00%
UTHR UTHR150117P00090000 JAN 15 90 Put 0.60 -1.25
(-67.60%)
20 +20
0.00%
112 0
0.00%
MNK MNK141220P00070000 DEC 14 70 Put 0.65 -1.25
(-65.80%)
35 +35
0.00%
135 0
0.00%
NUAN NUAN141220P00015000 DEC 14 15 Put 0.25 -0.45
(-64.30%)
311 -49
(-13.60%)
1,641 +175
(+11.90%)
DRIV DRIV141220P00025000 DEC 14 25 Put 0.20 -0.35
(-63.60%)
20 -140
(-87.50%)
652 +160
(+32.50%)
POST POST141220P00035000 DEC 14 35 Put 0.45 -0.75
(-62.50%)
283 -511
(-64.40%)
3,849 +292
(+8.20%)
CBRL CBRL141220P00120000 DEC 14 120 Put 1.05 -1.75
(-62.50%)
67 -61
(-47.70%)
149 +102
(+217.00%)
CMCSA CMCSA141220P00055000 DEC 14 55 Put 0.37 -0.55
(-59.80%)
529 +513
(+3206.30%)
2,798 +15
(+0.50%)
PAGP PAGP150515P00022000 MAY 15 22 Put 1.25 -1.85
(-59.70%)
250 +250
0.00%
760 0
0.00%
SPXU SPXU160115P00025000 JAN 16 25 Put 2.10 -2.90
(-58.00%)
19 +19
0.00%
488 0
0.00%
TRIB TRIB141220P00015000 DEC 14 15 Put 0.30 -0.40
(-57.10%)
15 +15
0.00%
97 0
0.00%
UTX UTX141220P00108000 DEC 14 108 Put 0.63 -0.83
(-56.80%)
89 -62
(-41.10%)
123 +123
0.00%
TECD TECD141220P00060000 DEC 14 60 Put 0.50 -0.65
(-56.50%)
97 +10
(+11.50%)
104 +58
(+126.10%)
IBB IBB150117P00200000 JAN 15 200 Put 0.35 -0.35
(-50.00%)
100 +20
(+25.00%)
512 0
0.00%
EXPD EXPD141220P00044000 DEC 14 44 Put 0.35 -0.35
(-50.00%)
100 +53
(+112.80%)
193 +10
(+5.50%)
TWC TWC141220P00145000 DEC 14 145 Put 1.95 -1.75
(-47.30%)
255 -78
(-23.40%)
910 +333
(+57.70%)
BDX BDX141220P00130000 DEC 14 130 Put 0.90 -0.80
(-47.10%)
42 +31
(+281.80%)
174 +1
(+0.60%)
DSKY DSKY150117P00017500 JAN 15 17.5 Put 1.65 -1.45
(-46.80%)
50 +50
0.00%
85 0
0.00%
TASR TASR141220P00019000 DEC 14 19 Put 0.40 -0.35
(-46.70%)
217 -83
(-27.70%)
800 +228
(+39.90%)
TSLA TSLA170120P00050000 JAN 17 50 Put 2.27 -1.93
(-46.00%)
215 -275
(-56.10%)
1,561 +450
(+40.50%)
FOXA FOXA141220P00035000 DEC 14 35 Put 0.30 -0.25
(-45.50%)
70 -26
(-27.10%)
122 +66
(+117.90%)
CHS CHS150117P00015000 JAN 15 15 Put 0.30 -0.25
(-45.50%)
20 -27
(-57.40%)
1,277 -27
(-2.10%)
VMW VMW150117P00077500 JAN 15 77.5 Put 0.55 -0.45
(-45.00%)
13 +13
0.00%
1,360 0
0.00%
GG GG141220P00020000 DEC 14 20 Put 0.42 -0.33
(-44.00%)
189 +135
(+250.00%)
1,248 +39
(+3.20%)
PBI PBI141220P00025000 DEC 14 25 Put 0.45 -0.35
(-43.80%)
165 +23
(+16.20%)
310 +133
(+75.10%)
CPB CPB141220P00044000 DEC 14 44 Put 0.45 -0.35
(-43.80%)
129 -198
(-60.60%)
419 +179
(+74.60%)
DECK DECK160115P00060000 JAN 16 60 Put 3.10 -2.40
(-43.60%)
26 +26
0.00%
69 0
0.00%
GDX GDX141220P00018500 DEC 14 18.5 Put 0.30 -0.22
(-42.30%)
169 -184
(-52.10%)
5,499 -7
(-0.10%)
TWX TWX150117P00072500 JAN 15 72.5 Put 0.40 -0.29
(-42.00%)
100 +100
0.00%
1,318 0
0.00%
URI URI141220P00110000 DEC 14 110 Put 0.90 -0.65
(-41.90%)
48 +28
(+140.00%)
404 +14
(+3.60%)
FAS FAS141220P00102000 DEC 14 102 Put 0.43 -0.31
(-41.90%)
100 +100
0.00%
227 0
0.00%
FB FB141220P00071000 DEC 14 71 Put 0.50 -0.36
(-41.90%)
202 +126
(+165.80%)
69 +69
0.00%
EWQ EWQ150320P00024000 MAR 15 24 Put 0.35 -0.25
(-41.70%)
12 +12
0.00%
132 0
0.00%
ANIK ANIK150320P00040000 MAR 15 40 Put 3.40 -2.40
(-41.40%)
11 +11
0.00%
81 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)