Sun, Dec 21, 2014, 4:58 PM EST - U.S. Markets closed

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
UNG UNG150117C00020000 JAN 15 20 Call 0.39 -0.25
(-38.60%)
4,818 +3,763
(+356.70%)
14,510 +429
(+3.00%)
TLT TLT150117C00132000 JAN 15 132 Call 0.31 +0.10
(+48.80%)
4,801 +4,752
(+9698.00%)
1,427 -1
(-0.10%)
IYR IYR150117C00078000 JAN 15 78 Call 0.42 -0.06
(-12.50%)
4,670 +4,256
(+1028.00%)
4,753 +207
(+4.60%)
FXI FXI141220C00040500 DEC 14 40.5 Call 0.02 -0.13
(-89.30%)
4,518 -1,574
(-25.80%)
9,674 +3,172
(+48.80%)
EMC EMC150117C00030000 JAN 15 30 Call 0.79 +0.02
(+2.60%)
4,517 +3,064
(+210.90%)
43,270 -70
(-0.20%)
CHK CHK150117C00023000 JAN 15 23 Call 0.19 +0.01
(+2.80%)
4,502 +3,952
(+718.50%)
3,650 +527
(+16.90%)
EPI EPI150417P00020000 APR 15 20 Put 0.55 -0.02
(-4.30%)
4,500 +4,493
(+64185.70%)
5,121 +7
(+0.10%)
SDS SDS141220C00022000 DEC 14 22 Call 0.01 -0.23
(-97.80%)
4,455 +3,915
(+725.00%)
3,613 -215
(-5.60%)
BIDU BIDU141220C00235000 DEC 14 235 Call 0.06 -0.50
(-90.10%)
4,425 +2,098
(+90.20%)
2,011 -44
(-2.10%)
NFX NFX150117C00032000 JAN 15 32 Call 0.48 +0.10
(+26.70%)
4,326 +4,326
0.00%
621 0
0.00%
DAL DAL150117C00047000 JAN 15 47 Call 2.19 +0.17
(+8.10%)
4,310 +3,416
(+382.10%)
5,481 +35
(+0.60%)
CBST CBST141220C00100000 DEC 14 100 Call 0.08 0.00
0.00%
4,302 +4,179
(+3397.60%)
626 +86
(+15.90%)
CMCSA CMCSA150117C00057500 JAN 15 57.5 Call 1.13 +0.35
(+43.90%)
4,276 +1,979
(+86.20%)
93,738 +469
(+0.50%)
GOOGL GOOGL141220C00520000 DEC 14 520 Call 0.30 -0.23
(-42.90%)
4,275 +3,559
(+497.10%)
851 +22
(+2.70%)
JBLU JBLU141220C00014000 DEC 14 14 Call 1.38 +0.02
(+1.90%)
4,216 +4,096
(+3413.30%)
8,082 -88
(-1.10%)
AA AA141220C00016000 DEC 14 16 Call 0.01 -0.04
(-88.90%)
4,185 +2,048
(+95.80%)
7,103 -1,206
(-14.50%)
UTX UTX150220C00115000 FEB 15 115 Call 4.03 -0.88
(-17.90%)
4,181 +3,448
(+470.40%)
32,450 +339
(+1.10%)
M M150117P00057500 JAN 15 57.5 Put 0.49 +0.09
(+22.80%)
4,179 +3,847
(+1158.70%)
4,142 -18
(-0.40%)
NVDA NVDA150117C00022000 JAN 15 22 Call 0.15 +0.02
(+11.10%)
4,122 +4,014
(+3716.70%)
4,194 -54
(-1.30%)
TEVA TEVA141220C00057500 DEC 14 57.5 Call 0.69 +0.62
(+878.60%)
4,055 +3,685
(+995.90%)
9,588 -248
(-2.50%)
KO KO150117C00042500 JAN 15 42.5 Call 0.51 -0.23
(-31.30%)
3,966 +384
(+10.70%)
45,825 +1,655
(+3.70%)
BHP BHP150117P00045000 JAN 15 45 Put 0.55 -0.57
(-50.70%)
3,965 +3,823
(+2692.30%)
2,419 +50
(+2.10%)
LNKD LNKD141220P00235000 DEC 14 235 Put 0.52 -3.28
(-86.30%)
3,963 +3,945
(+21916.70%)
144 +3
(+2.10%)
POT POT141220C00035500 DEC 14 35.5 Call 0.22 +0.10
(+80.00%)
3,944 +2,947
(+295.60%)
4,843 -273
(-5.30%)
GGP GGP150117P00026000 JAN 15 26 Put 0.22 +0.06
(+34.40%)
3,900 +3,900
0.00%
2,951 0
0.00%
INVN INVN150117P00017500 JAN 15 17.5 Put 2.98 +0.10
(+3.50%)
3,762 +3,762
0.00%
7,780 0
0.00%
SLW SLW160115C00022000 JAN 16 22 Call 3.18 -0.30
(-8.60%)
3,745 +3,709
(+10302.80%)
3,473 +3
(+0.10%)
SO SO141220C00048000 DEC 14 48 Call 1.00 +0.02
(+2.10%)
3,720 +3,667
(+6918.90%)
5,009 -25
(-0.50%)
FL FL150117C00055000 JAN 15 55 Call 1.15 -2.25
(-66.20%)
3,657 +3,457
(+1728.50%)
1,270 +2
(+0.20%)
SLB SLB141220C00085000 DEC 14 85 Call 2.55 +2.11
(+473.00%)
3,635 +2,827
(+349.90%)
5,572 -79
(-1.40%)
TVPT TVPT150320C00017500 MAR 15 17.5 Call 1.25 +0.10
(+8.70%)
3,619 -1,383
(-27.60%)
4,084 +3,879
(+1892.20%)
DISCA DISCA150117C00035000 JAN 15 35 Call 1.25 -0.13
(-9.10%)
3,613 +3,279
(+981.70%)
1,463 -120
(-7.60%)
GRUB GRUB150117C00040000 JAN 15 40 Call 0.68 +0.13
(+22.70%)
3,583 +3,560
(+15478.30%)
3,056 +20
(+0.70%)
HTZ HTZ150117C00023000 JAN 15 23 Call 1.00 0.00
0.00%
3,569 +3,274
(+1109.80%)
7,082 +259
(+3.80%)
HLT HLT150417P00020000 APR 15 20 Put 0.28 -0.10
(-26.70%)
3,558 +3,253
(+1066.60%)
6,458 0
0.00%
MET MET150117C00050000 JAN 15 50 Call 4.15 +0.10
(+2.50%)
3,534 +318
(+9.90%)
24,692 -223
(-0.90%)
HCP HCP141220C00045000 DEC 14 45 Call 0.15 +0.02
(+20.00%)
3,409 +3,408
(+340800.00%)
3,867 0
0.00%
EWY EWY150117C00057000 JAN 15 57 Call 0.41 -0.08
(-16.30%)
3,400 +3,396
(+84900.00%)
4,123 +4
(+0.10%)
UPL UPL150619C00020000 JUN 15 20 Call 1.00 +0.05
(+5.30%)
3,385 +2,684
(+382.90%)
5,419 +608
(+12.60%)
YELP YELP150220C00062500 FEB 15 62.5 Call 2.35 +0.85
(+56.70%)
3,380 +3,374
(+56233.30%)
639 0
0.00%
WFC WFC150117P00055000 JAN 15 55 Put 1.27 +0.26
(+25.60%)
3,336 +1,858
(+125.70%)
10,726 +725
(+7.20%)
HON HON141220C00100000 DEC 14 100 Call 1.17 +0.38
(+47.20%)
3,332 +1,558
(+87.80%)
4,878 -561
(-10.30%)
SPLS SPLS150320C00017000 MAR 15 17 Call 1.50 -0.15
(-9.10%)
3,297 +3,238
(+5488.10%)
7,796 -51
(-0.60%)
FCX FCX141220C00023000 DEC 14 23 Call 0.42 +0.28
(+196.40%)
3,289 +2,166
(+192.90%)
2,523 +414
(+19.60%)
UPS UPS150117P00110000 JAN 15 110 Put 1.54 -0.15
(-8.60%)
3,237 +2,810
(+658.10%)
2,139 +337
(+18.70%)
OXY OXY150117P00075000 JAN 15 75 Put 0.82 -0.75
(-47.90%)
3,179 +3,042
(+2220.40%)
4,011 +96
(+2.50%)
NEM NEM150619C00022000 JUN 15 22 Call 1.21 -0.13
(-9.40%)
3,176 +2,676
(+535.20%)
3,546 -479
(-11.90%)
GLW GLW160115C00022000 JAN 16 22 Call 2.69 +0.30
(+12.30%)
3,175 +2,790
(+724.70%)
45,368 -30
(-0.10%)
WU WU150117P00017000 JAN 15 17 Put 0.15 -0.07
(-33.30%)
3,158 +2,863
(+970.50%)
4,642 -50
(-1.10%)
PG PG150117C00082500 JAN 15 82.5 Call 9.88 +0.53
(+5.60%)
3,134 +2,122
(+209.70%)
16,482 -4
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)