Fri, Dec 19, 2014, 1:27 PM EST - U.S. Markets close in 2 hrs 33 mins

Recent

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

Most Active Options

Last updated: Thu, Dec 18, 2014, 9:50AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
DIS DIS150117P00080000 JAN 15 80 Put 0.13 -0.06
(-31.60%)
8,022 +6,547
(+443.90%)
26,394 +1,401
(+5.60%)
EWZ EWZ150619P00033000 JUN 15 33 Put 2.03 -0.31
(-13.40%)
7,707 +7,705
(+385250.00%)
389 -13
(-3.20%)
AMZN AMZN141220P00295000 DEC 14 295 Put 1.10 -0.79
(-41.80%)
7,672 +6,291
(+455.50%)
2,337 +91
(+4.10%)
XOM XOM150117C00095000 JAN 15 95 Call 0.89 +0.31
(+52.10%)
7,415 +2,127
(+40.20%)
20,216 -732
(-3.50%)
FEYE FEYE150619C00035000 JUN 15 35 Call 3.35 +0.90
(+36.70%)
7,240 +7,230
(+72300.00%)
344 -6
(-1.70%)
T T150717C00038000 JUL 15 38 Call 0.24 +0.01
(+4.40%)
7,212 +7,212
0.00%
1,557 -105
(-6.30%)
GE GE141220P00024000 DEC 14 24 Put 0.01 -0.05
(-83.30%)
7,145 +4,282
(+149.60%)
26,329 -313
(-1.20%)
TLT TLT141220P00124000 DEC 14 124 Put 0.16 +0.11
(+220.00%)
7,128 +278
(+4.10%)
6,385 -569
(-8.20%)
QEP QEP160115C00030000 JAN 16 30 Call 1.15 -0.13
(-9.80%)
7,000 +7,000
0.00%
3,500 0
0.00%
PG PG150117C00092500 JAN 15 92.5 Call 1.15 +0.42
(+56.80%)
6,991 +6,905
(+8029.10%)
36,469 -63
(-0.20%)
KRFT KRFT141220C00062500 DEC 14 62.5 Call 0.80 +0.78
(+3100.00%)
6,987 +6,987
0.00%
6,706 0
0.00%
KMI KMI141220C00041000 DEC 14 41 Call 0.10 +0.05
(+81.80%)
6,590 +6,534
(+11667.90%)
8,885 -674
(-7.10%)
WLL WLL150320P00035000 MAR 15 35 Put 7.10 -1.80
(-20.20%)
6,459 +6,443
(+40268.80%)
227 -5
(-2.20%)
QCOM QCOM150117P00062500 JAN 15 62.5 Put 0.10 -0.10
(-48.70%)
6,323 +6,215
(+5754.60%)
11,966 -13
(-0.10%)
PEP PEP150117C00095000 JAN 15 95 Call 1.84 +0.74
(+66.50%)
6,275 +5,704
(+998.90%)
4,094 +92
(+2.30%)
M M150117P00062500 JAN 15 62.5 Put 1.39 -0.52
(-27.40%)
6,248 +6,225
(+27065.20%)
2,638 +5
(+0.20%)
AAL AAL150220C00055000 FEB 15 55 Call 2.05 +0.27
(+15.20%)
5,867 +5,726
(+4061.00%)
7,334 +57
(+0.80%)
C C141220C00054000 DEC 14 54 Call 0.30 +0.27
(+757.10%)
5,858 +5,636
(+2538.70%)
6,417 -162
(-2.50%)
VOD VOD141220C00036000 DEC 14 36 Call 0.07 -0.03
(-31.60%)
5,817 +5,817
0.00%
4,149 -46
(-1.10%)
DOW DOW141220P00044000 DEC 14 44 Put 0.08 -0.28
(-78.90%)
5,700 +5,585
(+4856.50%)
7,718 +41
(+0.50%)
DG DG141220C00070000 DEC 14 70 Call 1.60 0.00
0.00%
5,651 +5,492
(+3454.10%)
28,359 -438
(-1.50%)
XLV XLV150117C00070000 JAN 15 70 Call 1.59 +0.91
(+133.80%)
5,646 +5,269
(+1397.60%)
5,371 +189
(+3.60%)
DVN DVN150117C00070000 JAN 15 70 Call 0.44 +0.03
(+8.50%)
5,524 +5,370
(+3487.00%)
20,262 -32
(-0.20%)
GM GM150320C00036000 MAR 15 36 Call 0.40 +0.03
(+6.80%)
5,458 +5,448
(+54480.00%)
9,990 -19
(-0.20%)
PIR PIR150117P00013000 JAN 15 13 Put 0.57 +0.15
(+35.30%)
5,407 +5,406
(+540600.00%)
108 +1
(+0.90%)
EWG EWG141220P00028000 DEC 14 28 Put 0.13 -0.32
(-72.20%)
5,341 +5,333
(+66662.50%)
1,905 -8
(-0.40%)
IDTI IDTI150117C00020000 JAN 15 20 Call 1.10 +0.02
(+2.30%)
5,323 +4,623
(+660.40%)
19,708 +5,141
(+35.30%)
EFA EFA141220C00062000 DEC 14 62 Call 0.12 +0.09
(+360.00%)
5,308 +5,227
(+6453.10%)
3,845 -136
(-3.40%)
CIEN CIEN150117C00018000 JAN 15 18 Call 1.57 +0.38
(+32.10%)
5,215 +5,107
(+4728.70%)
18,550 +43
(+0.20%)
BWP BWP150117C00017500 JAN 15 17.5 Call 0.93 +0.13
(+15.60%)
5,143 +5,083
(+8471.70%)
17,795 -27
(-0.20%)
EWW EWW150117C00068000 JAN 15 68 Call 0.05 +0.04
(+800.00%)
5,140 +5,140
0.00%
13,947 -30
(-0.20%)
AMAT AMAT150117C00025000 JAN 15 25 Call 0.88 +0.19
(+28.50%)
5,138 +3,789
(+280.90%)
78,936 +618
(+0.80%)
XLI XLI150117P00056000 JAN 15 56 Put 0.83 -0.91
(-52.20%)
5,102 +3,003
(+143.10%)
14,186 -35
(-0.20%)
URBN URBN141220C00033000 DEC 14 33 Call 1.23 +0.68
(+122.70%)
5,082 +4,985
(+5139.20%)
8,298 0
0.00%
IYR IYR141220P00077000 DEC 14 77 Put 0.05 -0.43
(-90.40%)
5,059 +4,559
(+911.80%)
2,307 +500
(+27.70%)
GLNG GLNG150320C00045000 MAR 15 45 Call 1.90 +0.25
(+15.20%)
5,023 +4,923
(+4923.00%)
5,265 +71
(+1.40%)
TVPT TVPT150320C00017500 MAR 15 17.5 Call 1.15 +0.07
(+7.00%)
5,002 +5,002
0.00%
205 0
0.00%
P P150117C00050000 JAN 15 50 Call 0.02 0.00
0.00%
4,700 +4,700
0.00%
5,192 0
0.00%
DIA DIA141220C00170000 DEC 14 170 Call 7.95 +4.22
(+113.40%)
4,670 +4,651
(+24478.90%)
4,532 -16
(-0.40%)
APC APC150117C00095000 JAN 15 95 Call 0.91 -0.09
(-9.00%)
4,648 +4,327
(+1348.00%)
50,662 -283
(-0.60%)
GILD GILD141220C00105000 DEC 14 105 Call 1.25 +0.94
(+298.40%)
4,599 +2,471
(+116.10%)
8,638 -558
(-6.10%)
OCN OCN150117C00035000 JAN 15 35 Call 0.03 0.00
0.00%
4,597 +4,597
0.00%
6,996 0
0.00%
ARMH ARMH150117C00046000 JAN 15 46 Call 1.70 +0.53
(+44.70%)
4,592 +4,582
(+45820.00%)
585 +5
(+0.90%)
JPM JPM150117C00062500 JAN 15 62.5 Call 0.81 +0.34
(+73.10%)
4,584 +1,766
(+62.70%)
53,781 +1,618
(+3.10%)
OXY OXY150220C00080000 FEB 15 80 Call 3.93 +0.45
(+12.90%)
4,542 +4,502
(+11255.00%)
2,351 +25
(+1.10%)
UAL UAL150117C00065000 JAN 15 65 Call 3.00 +0.34
(+12.80%)
4,447 -2,162
(-32.70%)
32,767 +5,370
(+19.60%)
STJ STJ150117C00070000 JAN 15 70 Call 1.18 +0.38
(+46.90%)
4,402 +4,334
(+6373.50%)
14,376 -105
(-0.70%)
NKE NKE141220C00100000 DEC 14 100 Call 1.01 +0.63
(+162.30%)
4,373 +2,960
(+209.50%)
7,094 +323
(+4.80%)
MS MS141220C00035000 DEC 14 35 Call 2.93 +1.35
(+85.70%)
4,364 +4,240
(+3419.40%)
10,655 -31
(-0.30%)
SLB SLB141220P00082000 DEC 14 82 Put 0.35 -0.66
(-65.70%)
4,255 +484
(+12.80%)
12,884 +254
(+2.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)