Thu, Dec 18, 2014, 7:50 PM EST - U.S. Markets closed

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
SCHW SCHW141220C00030000 DEC 14 30 Call 0.18 +0.10
(+133.30%)
2,688 +2,584
(+2484.60%)
4,542 -139
(-3.00%)
TKR TKR150320C00042500 MAR 15 42.5 Call 2.13 +0.52
(+32.80%)
2,687 +2,687
0.00%
59 0
0.00%
LVS LVS150117P00055000 JAN 15 55 Put 2.43 -1.37
(-36.10%)
2,647 +2,291
(+643.50%)
5,475 -69
(-1.20%)
DISH DISH141220C00070000 DEC 14 70 Call 2.17 +1.37
(+171.90%)
2,616 +2,392
(+1067.90%)
7,663 -138
(-1.80%)
GLW GLW150117C00022000 JAN 15 22 Call 0.64 +0.34
(+115.30%)
2,616 +1,988
(+316.60%)
20,251 +853
(+4.40%)
CVC CVC150320C00021000 MAR 15 21 Call 0.78 +0.10
(+14.80%)
2,611 +2,596
(+17306.70%)
479 -12
(-2.40%)
FXE FXE141220P00121000 DEC 14 121 Put 0.35 +0.10
(+43.70%)
2,611 +2,351
(+904.20%)
4,236 -70
(-1.60%)
LNG LNG150619P00067500 JUN 15 67.5 Put 8.57 -3.13
(-26.70%)
2,600 +2,600
0.00%
510 0
0.00%
FL FL141220C00057500 DEC 14 57.5 Call 0.57 +0.45
(+360.00%)
2,597 +2,373
(+1059.40%)
9,377 -4
0.00%
X X150117C00029000 JAN 15 29 Call 1.27 -0.21
(-14.10%)
2,586 +1,008
(+63.90%)
3,575 +1,473
(+70.10%)
DLTR DLTR150117P00067500 JAN 15 67.5 Put 1.55 -0.23
(-12.70%)
2,567 +2,465
(+2416.70%)
1,634 -9
(-0.50%)
ACAS ACAS150117C00015000 JAN 15 15 Call 0.26 +0.15
(+131.80%)
2,540 +2,501
(+6412.80%)
43,136 +15
0.00%
JNJ JNJ150117C00105000 JAN 15 105 Call 2.78 +1.37
(+96.80%)
2,513 -512
(-16.90%)
65,385 +2,069
(+3.30%)
SLW SLW150320P00018000 MAR 15 18 Put 0.87 -0.21
(-19.10%)
2,505 +2,464
(+6009.80%)
4,753 +7
(+0.10%)
ETFC ETFC150417C00024000 APR 15 24 Call 1.75 +0.37
(+26.80%)
2,503 +2,501
(+125050.00%)
5,604 +2
0.00%
BHP BHP150220P00047500 FEB 15 47.5 Put 2.98 -0.37
(-11.00%)
2,502 +2,423
(+3067.10%)
13,817 -44
(-0.30%)
DHI DHI150117C00027000 JAN 15 27 Call 0.11 +0.01
(+10.50%)
2,500 +2,500
0.00%
3,988 0
0.00%
EPI EPI160115P00016000 JAN 16 16 Put 0.48 -0.15
(-24.00%)
2,500 +750
(+42.90%)
83,736 -1,750
(-2.00%)
YOKU YOKU150320P00016000 MAR 15 16 Put 1.02 -0.10
(-8.90%)
2,500 +2,500
0.00%
5,578 0
0.00%
VRX VRX141220C00145000 DEC 14 145 Call 0.22 +0.12
(+125.00%)
2,460 +2,460
0.00%
2,921 -21
(-0.70%)
FSLR FSLR150117P00045000 JAN 15 45 Put 2.33 -1.70
(-42.10%)
2,446 +2,415
(+7790.30%)
7,523 -415
(-5.20%)
BMY BMY150320C00065000 MAR 15 65 Call 1.13 +0.29
(+34.50%)
2,431 +2,326
(+2215.20%)
25,022 +66
(+0.30%)
VLO VLO150320C00050000 MAR 15 50 Call 2.11 -0.56
(-21.00%)
2,362 +2,281
(+2816.00%)
19,295 -1,362
(-6.60%)
WFC WFC141220C00054500 DEC 14 54.5 Call 0.67 +0.57
(+600.00%)
2,352 +1,121
(+91.10%)
6,052 +117
(+2.00%)
STX STX150117C00072500 JAN 15 72.5 Call 0.40 +0.24
(+146.90%)
2,349 +2,349
0.00%
257 0
0.00%
OCR OCR150320C00075000 MAR 15 75 Call 2.48 +0.75
(+43.50%)
2,337 +2,311
(+8888.50%)
2,029 -8
(-0.40%)
BIDU BIDU141220C00235000 DEC 14 235 Call 0.56 +0.38
(+217.10%)
2,327 +1,837
(+374.90%)
2,055 +44
(+2.20%)
DHR DHR150320P00082500 MAR 15 82.5 Put 2.08 -0.88
(-29.70%)
2,325 +2,324
(+232400.00%)
91 -1
(-1.10%)
RRC RRC150117C00070000 JAN 15 70 Call 0.52 -0.45
(-46.20%)
2,289 +1,630
(+247.30%)
4,211 +378
(+9.90%)
KORS KORS141220C00074500 DEC 14 74.5 Call 0.43 -1.27
(-75.00%)
2,269 +2,227
(+5302.40%)
73 +42
(+135.50%)
MRK MRK150117C00060000 JAN 15 60 Call 0.80 +0.28
(+54.40%)
2,267 +1,688
(+291.50%)
33,026 +2
0.00%
NUS NUS150117C00045000 JAN 15 45 Call 1.15 +0.25
(+27.80%)
2,251 +2,189
(+3530.60%)
941 +44
(+4.90%)
SHLD SHLD150117C00040000 JAN 15 40 Call 0.89 +0.32
(+56.10%)
2,200 +2,190
(+21900.00%)
14,463 +9
(+0.10%)
SLV SLV150117P00015000 JAN 15 15 Put 0.42 -0.13
(-24.30%)
2,161 +712
(+49.10%)
37,707 -2,314
(-5.80%)
MDLZ MDLZ141220C00036000 DEC 14 36 Call 0.58 +0.31
(+110.90%)
2,154 +1,942
(+916.00%)
8,685 -4,366
(-33.50%)
FDX FDX150117P00160000 JAN 15 160 Put 0.68 -1.30
(-65.80%)
2,149 +1,577
(+275.70%)
1,253 +167
(+15.40%)
LVLT LVLT141220C00047000 DEC 14 47 Call 1.27 +0.25
(+24.40%)
2,135 +2,135
0.00%
2,225 0
0.00%
ACT ACT141220C00262500 DEC 14 262.5 Call 1.40 -0.23
(-13.80%)
2,129 +2,124
(+42480.00%)
339 -31
(-8.40%)
ACHN ACHN150117P00010000 JAN 15 10 Put 2.05 -0.15
(-6.80%)
2,118 +2,090
(+7464.30%)
2,888 -54
(-1.80%)
YNDX YNDX150515C00020000 MAY 15 20 Call 1.95 +0.32
(+20.00%)
2,106 +2,068
(+5442.10%)
2,823 -18
(-0.60%)
MBLY MBLY150619C00047000 JUN 15 47 Call 3.95 +0.53
(+15.30%)
2,102 +2,102
0.00%
2,119 0
0.00%
DNOW DNOW150117P00030000 JAN 15 30 Put 6.40 +0.40
(+6.70%)
2,061 +529
(+34.50%)
7,550 +1,482
(+24.40%)
PXD PXD150117C00180000 JAN 15 180 Call 0.98 +0.08
(+8.30%)
2,049 +2,003
(+4354.30%)
839 -4
(-0.50%)
XHB XHB141220P00033000 DEC 14 33 Put 0.08 -0.30
(-78.70%)
2,041 +2,014
(+7459.30%)
5,427 -38
(-0.70%)
GS GS141220C00192500 DEC 14 192.5 Call 0.64 +0.54
(+540.00%)
2,029 +1,588
(+360.10%)
1,955 +32
(+1.70%)
CHMT CHMT141220C00022500 DEC 14 22.5 Call 0.45 +0.15
(+50.00%)
2,028 +2,028
0.00%
2,195 0
0.00%
SBUX SBUX141220C00080000 DEC 14 80 Call 0.32 -0.50
(-61.10%)
2,016 +1,152
(+133.30%)
10,316 -272
(-2.60%)
VOYA VOYA150220C00042000 FEB 15 42 Call 1.55 +0.38
(+31.90%)
2,015 +2,015
0.00%
92 0
0.00%
CCJ CCJ150619C00023000 JUN 15 23 Call 0.40 +0.13
(+45.50%)
2,014 +2,014
0.00%
231 0
0.00%
WMB WMB160115C00050000 JAN 16 50 Call 4.00 +0.28
(+7.40%)
2,001 +1,974
(+7311.10%)
101,377 -123
(-0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)