Mon, Dec 22, 2014, 4:30 AM EST - U.S. Markets open in 5 hrs.

Recent

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

Most Active Options

Last updated: Fri, Dec 19, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY150117P00200000 JAN 15 200 Put 1.35 -0.20
(-12.90%)
205,344 +156,634
(+321.60%)
286,208 +11,306
(+4.10%)
AAPL AAPL141220C00112000 DEC 14 112 Call 0.03 -0.93
(-97.40%)
76,868 +14,225
(+22.70%)
28,250 +728
(+2.60%)
FB FB141220C00080000 DEC 14 80 Call 0.01 -0.04
(-88.90%)
54,210 +39,604
(+271.10%)
35,041 -1,722
(-4.70%)
QQQ QQQ150117P00089630 JAN 15 89.63 Put 0.09 -0.05
(-35.70%)
50,586 +35,506
(+235.50%)
101,631 +13,387
(+15.20%)
EEM EEM150320C00044000 MAR 15 44 Call 0.16 +0.01
(+10.70%)
49,284 +43,784
(+796.10%)
55,570 -5,500
(-9.00%)
RICE RICE150117C00025000 JAN 15 25 Call 2.05 -0.30
(-12.80%)
41,261 +41,211
(+82422.00%)
21,188 +13
(+0.10%)
BAC BAC141220C00017500 DEC 14 17.5 Call 0.12 +0.04
(+41.20%)
35,809 +3,050
(+9.30%)
43,720 -5,792
(-11.70%)
USO USO150220P00022000 FEB 15 22 Put 1.84 -0.52
(-21.90%)
35,160 +34,991
(+20704.70%)
38,571 +16
0.00%
VXX VXX141220P00030000 DEC 14 30 Put 0.61 +0.18
(+40.20%)
32,930 +12,151
(+58.50%)
33,113 +877
(+2.70%)
IWM IWM141220C00119000 DEC 14 119 Call 0.07 -0.36
(-84.70%)
29,090 -9,571
(-24.80%)
34,172 -7,746
(-18.50%)
MO MO150117C00041000 JAN 15 41 Call 9.55 -0.32
(-3.30%)
24,712 +24,699
(+189992.30%)
9,116 -12
(-0.10%)
VLO VLO150117P00047500 JAN 15 47.5 Put 1.19 -0.99
(-45.40%)
24,546 +24,230
(+7667.70%)
6,442 +176
(+2.80%)
CBS CBS141220C00055000 DEC 14 55 Call 0.20 +0.03
(+14.30%)
24,392 +18,019
(+282.70%)
49,114 -1,229
(-2.40%)
XLF XLF150117C00025000 JAN 15 25 Call 0.28 -0.02
(-6.70%)
24,289 +14,286
(+142.80%)
83,579 +6,940
(+9.10%)
TSLA TSLA141220C00220000 DEC 14 220 Call 0.03 -1.52
(-98.40%)
23,860 +17,033
(+249.50%)
3,919 +1,273
(+48.10%)
PFE PFE150117C00033000 JAN 15 33 Call 0.19 -0.06
(-24.00%)
22,396 +22,126
(+8194.80%)
37,728 -23
(-0.10%)
EWZ EWZ150117P00050000 JAN 15 50 Put 13.95 -0.45
(-3.10%)
20,022 +20,022
0.00%
201,139 -52
0.00%
BP BP150717C00042000 JUL 15 42 Call 1.57 +0.26
(+20.40%)
18,307 +18,222
(+21437.60%)
980 +19
(+2.00%)
HES HES150220C00072500 FEB 15 72.5 Call 5.50 +2.15
(+63.90%)
17,112 +17,102
(+171020.00%)
132 0
0.00%
MU MU141220C00030000 DEC 14 30 Call 4.50 +0.18
(+4.00%)
16,754 +16,744
(+167440.00%)
17,453 -10
(-0.10%)
TSO TSO150117P00070000 JAN 15 70 Put 2.68 -0.27
(-9.00%)
16,616 +15,985
(+2533.30%)
1,429 +511
(+55.70%)
ORCL ORCL150117C00044000 JAN 15 44 Call 2.31 +0.57
(+32.80%)
16,570 +14,478
(+692.10%)
20,707 -925
(-4.30%)
XLE XLE150117C00080000 JAN 15 80 Call 2.58 +0.72
(+38.40%)
16,414 +14,649
(+830.00%)
64,018 +365
(+0.60%)
GE GE150117C00025000 JAN 15 25 Call 0.87 +0.30
(+52.60%)
14,954 +10,613
(+244.50%)
92,768 -417
(-0.40%)
BABA BABA141220C00110000 DEC 14 110 Call 0.03 -0.38
(-93.80%)
14,908 +3,015
(+25.40%)
16,247 -1,875
(-10.30%)
RSX RSX150117C00016000 JAN 15 16 Call 1.15 +0.57
(+100.00%)
14,133 +8,337
(+143.80%)
10,974 +392
(+3.70%)
CBI CBI150117P00040000 JAN 15 40 Put 1.53 -0.27
(-15.30%)
13,976 +13,916
(+23193.30%)
1,588 +43
(+2.80%)
F F141220C00015000 DEC 14 15 Call 0.03 -0.01
(-28.60%)
13,833 +4,796
(+53.10%)
19,363 +6,477
(+50.30%)
COP COP141220C00070000 DEC 14 70 Call 0.99 -0.16
(-13.50%)
13,318 -1,467
(-9.90%)
31,391 +6,158
(+24.40%)
URBN URBN141220C00034000 DEC 14 34 Call 0.10 -0.28
(-73.30%)
13,124 +12,590
(+2357.70%)
9,778 +39
(+0.40%)
GPRE GPRE150320C00035000 MAR 15 35 Call 1.05 +0.25
(+31.30%)
12,486 +12,486
0.00%
3,709 0
0.00%
EFA EFA150117C00062000 JAN 15 62 Call 0.73 -0.07
(-9.30%)
11,931 +11,661
(+4318.90%)
5,507 -165
(-2.90%)
DG DG150220C00072500 FEB 15 72.5 Call 2.63 -0.83
(-23.90%)
11,746 +11,739
(+167700.00%)
1,373 +7
(+0.50%)
FOXA FOXA160115C00042000 JAN 16 42 Call 2.25 +0.17
(+8.40%)
11,230 +11,201
(+38624.10%)
55,581 0
0.00%
YHOO YHOO141220C00051000 DEC 14 51 Call 0.05 -0.22
(-82.70%)
10,871 +995
(+10.10%)
18,799 -32
(-0.20%)
TWTR TWTR141220C00037000 DEC 14 37 Call 0.10 -0.13
(-56.80%)
10,771 +1,568
(+17.00%)
7,018 -2,843
(-28.80%)
C C150117C00062500 JAN 15 62.5 Call 0.03 0.00
0.00%
10,701 +10,699
(+534950.00%)
22,928 0
0.00%
CSCO CSCO150117C00026000 JAN 15 26 Call 1.77 +0.10
(+5.70%)
10,518 +9,972
(+1826.40%)
40,712 +129
(+0.30%)
INTC INTC141220P00037000 DEC 14 37 Put 0.54 +0.35
(+176.90%)
10,445 +9,570
(+1093.70%)
18,696 -5
0.00%
MGM MGM150117P00019000 JAN 15 19 Put 0.42 -0.39
(-48.10%)
10,398 +8,701
(+512.70%)
40,685 +1,327
(+3.40%)
MSFT MSFT150117C00048000 JAN 15 48 Call 0.84 -0.04
(-4.60%)
10,216 +8,198
(+406.20%)
40,343 +278
(+0.70%)
MDT MDT150220C00077500 FEB 15 77.5 Call 1.47 -0.04
(-2.30%)
10,100 +10,013
(+11509.20%)
1,218 +1
(+0.10%)
HPT HPT141220C00030000 DEC 14 30 Call 1.65 +0.05
(+3.10%)
10,021 +9,994
(+37014.80%)
11,488 -19
(-0.20%)
MNST MNST150117C00095000 JAN 15 95 Call 16.75 -0.45
(-2.60%)
10,000 +10,000
0.00%
5,361 0
0.00%
T T141220C00033500 DEC 14 33.5 Call 0.02 -0.15
(-88.20%)
9,501 +7,747
(+441.70%)
5,191 +352
(+7.30%)
LRCX LRCX150320P00060000 MAR 15 60 Put 0.48 0.00
0.00%
9,415 +9,029
(+2339.10%)
797 +386
(+93.90%)
APC APC150117P00075000 JAN 15 75 Put 1.18 -1.06
(-47.30%)
9,364 +9,211
(+6020.30%)
10,265 +39
(+0.40%)
GLD GLD141220P00115000 DEC 14 115 Put 0.20 -0.25
(-55.70%)
9,105 +5,718
(+168.80%)
12,177 -146
(-1.20%)
CCE CCE150117C00047000 JAN 15 47 Call 0.50 +0.15
(+42.90%)
9,050 +9,002
(+18754.20%)
28,995 -48
(-0.20%)
HAL HAL141220C00041000 DEC 14 41 Call 0.01 -0.04
(-87.50%)
9,044 +7,148
(+377.00%)
10,880 +4
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)