Sat, Dec 20, 2014, 12:36 AM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Dec 19, 2014, 9:55AM EST
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
MO MO150117C00041000 JAN 15 41 Call 9.75 -0.55
(-5.30%)
24,712 +24,699
(+189992.30%)
9,116 -12
(-0.10%)
HES HES150220C00072500 FEB 15 72.5 Call 5.65 +1.80
(+46.80%)
17,112 +17,102
(+171020.00%)
132 0
0.00%
DG DG150220C00072500 FEB 15 72.5 Call 2.85 -0.85
(-23.00%)
11,746 +11,739
(+167700.00%)
1,373 +7
(+0.50%)
MU MU141220C00030000 DEC 14 30 Call 4.55 -0.05
(-1.10%)
16,754 +16,744
(+167440.00%)
17,453 -10
(-0.10%)
SPY SPY150619P00165000 JUN 15 165 Put 1.99 -0.08
(-3.90%)
40,698 +40,661
(+109894.60%)
26,705 -12
0.00%
PLD PLD150220C00043000 FEB 15 43 Call 1.05 -0.10
(-8.70%)
5,024 +5,018
(+83633.30%)
368 +6
(+1.70%)
RICE RICE150117C00025000 JAN 15 25 Call 2.35 -0.25
(-9.60%)
41,261 +41,211
(+82422.00%)
21,188 +13
(+0.10%)
QQQ QQQ150320P00093000 MAR 15 93 Put 0.99 -0.06
(-5.70%)
4,678 +4,672
(+77866.70%)
15,598 +5
0.00%
EWZ EWZ150117P00046000 JAN 15 46 Put 10.05 -0.45
(-4.30%)
5,010 +5,003
(+71471.40%)
41,039 +3
0.00%
EPI EPI150417P00020000 APR 15 20 Put 0.65 -0.05
(-7.10%)
4,500 +4,493
(+64185.70%)
5,121 +7
(+0.10%)
YELP YELP150220C00062500 FEB 15 62.5 Call 2.40 +0.80
(+50.00%)
3,380 +3,374
(+56233.30%)
639 0
0.00%
WY WY141220C00035000 DEC 14 35 Call 1.30 +0.80
(+160.00%)
5,031 +5,021
(+50210.00%)
5,890 -10
(-0.20%)
SEAS SEAS150619P00016000 JUN 15 16 Put 1.40 -0.55
(-28.20%)
5,028 +5,018
(+50180.00%)
15 +10
(+200.00%)
HCP HCP150417C00047500 APR 15 47.5 Call 0.70 -0.20
(-22.20%)
3,357 +3,350
(+47857.10%)
343 +5
(+1.50%)
BP BP160115C00042000 JAN 16 42 Call 2.27 +0.21
(+10.20%)
5,099 +5,088
(+46254.50%)
9,664 -8
(-0.10%)
FOXA FOXA160115C00042000 JAN 16 42 Call 2.30 0.00
0.00%
11,230 +11,201
(+38624.10%)
55,581 0
0.00%
OXY OXY150117P00070000 JAN 15 70 Put 0.36 -0.38
(-51.40%)
3,029 +3,021
(+37762.50%)
3,313 +2
(+0.10%)
HPT HPT141220C00030000 DEC 14 30 Call 1.90 +0.05
(+2.70%)
10,021 +9,994
(+37014.80%)
11,488 -19
(-0.20%)
BURL BURL150320C00050000 MAR 15 50 Call 2.60 -0.10
(-3.70%)
5,172 +5,158
(+36842.90%)
152 +4
(+2.70%)
GPRE GPRE150320C00030000 MAR 15 30 Call 2.05 +0.50
(+32.30%)
10,315 +10,287
(+36739.30%)
1,933 -3
(-0.20%)
IWM IWM150117P00130000 JAN 15 130 Put 11.60 -0.46
(-3.80%)
12,000 +11,967
(+36263.60%)
4,527 +10
(+0.20%)
HCA HCA141220C00072500 DEC 14 72.5 Call 2.25 +0.50
(+28.60%)
2,125 +2,119
(+35316.70%)
8,330 0
0.00%
APC APC150515C00095000 MAY 15 95 Call 4.80 +0.50
(+11.60%)
5,221 +5,206
(+34706.70%)
5,803 +15
(+0.30%)
DIS DIS150117P00095000 JAN 15 95 Put 2.94 -0.46
(-13.50%)
5,032 +5,017
(+33446.70%)
4,341 -5
(-0.10%)
AIG AIG150117P00050000 JAN 15 50 Put 0.12 -0.08
(-40.00%)
6,125 +6,104
(+29066.70%)
13,976 +16
(+0.10%)
XOM XOM150117P00097500 JAN 15 97.5 Put 4.80 -2.45
(-33.80%)
1,639 +1,633
(+27216.70%)
7,805 -1
0.00%
AMX AMX150117C00023000 JAN 15 23 Call 0.20 -0.05
(-20.00%)
2,122 +2,114
(+26425.00%)
8,671 +6
(+0.10%)
JNJ JNJ150220P00110000 FEB 15 110 Put 5.80 +0.80
(+16.00%)
1,824 +1,817
(+25957.10%)
1,059 +2
(+0.20%)
SC SC150117P00017500 JAN 15 17.5 Put 0.30 -0.30
(-50.00%)
2,500 +2,490
(+24900.00%)
3,340 -10
(-0.30%)
AGN AGN150417C00215000 APR 15 215 Call 13.00 -0.20
(-1.50%)
2,500 +2,490
(+24900.00%)
529 0
0.00%
XLF XLF160115C00025000 JAN 16 25 Call 1.56 -0.24
(-13.30%)
5,261 +5,239
(+23813.60%)
39,896 +1
0.00%
ADSK ADSK141220P00060000 DEC 14 60 Put 0.08 -0.79
(-90.80%)
6,344 +6,317
(+23396.30%)
5,155 -3
(-0.10%)
CBI CBI150117P00040000 JAN 15 40 Put 1.60 -0.30
(-15.80%)
13,976 +13,916
(+23193.30%)
1,588 +43
(+2.80%)
WYNN WYNN150117C00160000 JAN 15 160 Call 2.04 +0.80
(+64.50%)
6,932 +6,902
(+23006.70%)
1,359 -906
(-40.00%)
CTRX CTRX150117C00050000 JAN 15 50 Call 1.55 +0.40
(+34.80%)
1,385 +1,379
(+22983.30%)
6,542 -5
(-0.10%)
WFC WFC150220P00055000 FEB 15 55 Put 1.96 +0.30
(+18.10%)
1,612 +1,605
(+22928.60%)
2,966 0
0.00%
WMB WMB141220C00042500 DEC 14 42.5 Call 3.65 +1.25
(+52.10%)
2,531 +2,520
(+22909.10%)
2,556 +3
(+0.10%)
TXN TXN141220P00054500 DEC 14 54.5 Put 0.31 -0.04
(-11.40%)
1,587 +1,580
(+22571.40%)
1,292 0
0.00%
LNKD LNKD141220P00235000 DEC 14 235 Put 0.71 -3.29
(-82.30%)
3,963 +3,945
(+21916.70%)
144 +3
(+2.10%)
TLT TLT160115C00125000 JAN 16 125 Call 6.15 +0.45
(+7.90%)
3,019 +3,005
(+21464.30%)
2,182 -5
(-0.20%)
TMUS TMUS150117P00027000 JAN 15 27 Put 1.65 -0.56
(-25.30%)
7,503 +7,468
(+21337.10%)
15,760 +35
(+0.20%)
MGM MGM150117C00017000 JAN 15 17 Call 3.60 +0.79
(+28.10%)
1,696 +1,688
(+21100.00%)
16,520 0
0.00%
GG GG150717C00022000 JUL 15 22 Call 1.29 -0.16
(-11.00%)
2,743 +2,730
(+21000.00%)
55 +13
(+31.00%)
USO USO150220P00022000 FEB 15 22 Put 1.86 -0.57
(-23.50%)
35,160 +34,991
(+20704.70%)
38,571 +16
0.00%
YHOO YHOO150220P00047000 FEB 15 47 Put 1.71 -0.10
(-5.50%)
1,417 +1,410
(+20142.90%)
4,961 +1
0.00%
EEM EEM150320P00036000 MAR 15 36 Put 0.81 -0.04
(-4.70%)
10,070 +10,020
(+20040.00%)
24,321 +50
(+0.20%)
MDC MDC150117C00026000 JAN 15 26 Call 0.80 0.00
0.00%
5,010 +4,985
(+19940.00%)
493 -25
(-4.80%)
ACT ACT141220C00250000 DEC 14 250 Call 15.60 +1.80
(+13.00%)
1,358 +1,351
(+19300.00%)
3,696 -7
(-0.20%)
HLF HLF150220P00027500 FEB 15 27.5 Put 2.20 -0.05
(-2.20%)
2,283 +2,271
(+18925.00%)
564 +10
(+1.80%)
CCE CCE150117C00047000 JAN 15 47 Call 0.60 +0.15
(+33.30%)
9,050 +9,002
(+18754.20%)
28,995 -48
(-0.20%)
XLI XLI150117C00058000 JAN 15 58 Call 0.39 +0.03
(+8.30%)
1,317 +1,310
(+18714.30%)
306 0
0.00%
YOKU YOKU150320C00021000 MAR 15 21 Call 0.85 +0.20
(+30.80%)
1,101 +1,095
(+18250.00%)
719 +6
(+0.80%)
FEYE FEYE150320P00023000 MAR 15 23 Put 0.60 -0.45
(-42.90%)
1,250 +1,243
(+17757.10%)
2,136 -3
(-0.10%)
CMCSK CMCSK141220C00055000 DEC 14 55 Call 2.10 +0.70
(+50.00%)
1,217 +1,210
(+17285.70%)
1,444 -250
(-14.80%)
MS MS160115P00030000 JAN 16 30 Put 1.33 -0.12
(-8.30%)
4,836 +4,808
(+17171.40%)
12,182 0
0.00%
SWN SWN150117P00028000 JAN 15 28 Put 0.84 -0.29
(-25.70%)
2,555 +2,540
(+16933.30%)
2,148 +4
(+0.20%)
FB FB160115C00082500 JAN 16 82.5 Call 9.85 +0.50
(+5.30%)
1,524 +1,515
(+16833.30%)
2,575 +4
(+0.20%)
ORCL ORCL150619C00049000 JUN 15 49 Call 1.43 +0.38
(+36.20%)
2,536 +2,521
(+16806.70%)
1,026 +14
(+1.40%)
AVB AVB150117C00165000 JAN 15 165 Call 2.75 +0.05
(+1.90%)
1,008 +1,002
(+16700.00%)
190 0
0.00%
USB USB150320P00043000 MAR 15 43 Put 0.81 -0.11
(-12.00%)
1,677 +1,667
(+16670.00%)
1,211 -59
(-4.60%)
LLTC LLTC150117C00048000 JAN 15 48 Call 0.65 -0.05
(-7.10%)
1,004 +998
(+16633.30%)
282 +1
(+0.40%)
BX BX150619C00039000 JUN 15 39 Call 0.65 +0.05
(+8.30%)
1,477 +1,468
(+16311.10%)
439 +9
(+2.10%)
UUP UUP160115C00023000 JAN 16 23 Call 1.27 +0.05
(+4.10%)
1,580 +1,570
(+15700.00%)
8,296 0
0.00%
EMC EMC150220P00030000 FEB 15 30 Put 1.30 -0.12
(-8.50%)
1,101 +1,094
(+15628.60%)
258 +5
(+2.00%)
GRUB GRUB150117C00040000 JAN 15 40 Call 0.75 +0.05
(+7.10%)
3,583 +3,560
(+15478.30%)
3,056 +20
(+0.70%)
VXX VXX150320P00022000 MAR 15 22 Put 0.84 -0.02
(-2.30%)
1,704 +1,693
(+15390.90%)
8,385 +1
0.00%
CAR CAR141220C00055000 DEC 14 55 Call 3.40 0.00
0.00%
4,881 +4,849
(+15153.10%)
5,912 -3
(-0.10%)
BAC BAC141220C00014000 DEC 14 14 Call 3.65 +0.10
(+2.80%)
1,050 +1,043
(+14900.00%)
934 0
0.00%
EFA EFA150320P00061000 MAR 15 61 Put 1.62 -0.04
(-2.40%)
1,762 +1,750
(+14583.30%)
12,572 0
0.00%
EBAY EBAY150417C00062500 APR 15 62.5 Call 1.38 -0.17
(-11.00%)
2,786 +2,767
(+14563.20%)
1,388 +3
(+0.20%)
CPN CPN150117P00022000 JAN 15 22 Put 0.80 -0.30
(-27.30%)
872 +866
(+14433.30%)
9,125 +1
0.00%
GS GS150117P00170000 JAN 15 170 Put 0.65 -0.18
(-21.70%)
3,060 +3,038
(+13809.10%)
6,041 +12
(+0.20%)
T T170120C00030000 JAN 17 30 Call 5.40 +1.10
(+25.60%)
2,163 +2,147
(+13418.80%)
3,449 +8
(+0.20%)
LB LB141220C00082500 DEC 14 82.5 Call 1.50 -0.75
(-33.30%)
792 +786
(+13100.00%)
1,963 -2
(-0.10%)
FL FL150117P00055000 JAN 15 55 Put 2.45 +1.60
(+188.20%)
1,315 +1,305
(+13050.00%)
709 +10
(+1.40%)
LEN LEN150117P00043000 JAN 15 43 Put 1.48 +0.14
(+10.40%)
6,792 +6,740
(+12961.50%)
1,543 0
0.00%
VLO VLO141220P00050000 DEC 14 50 Put 1.56 -1.49
(-48.90%)
19,999 +19,845
(+12886.40%)
30,256 -27
(-0.10%)
GM GM150619C00035000 JUN 15 35 Call 1.46 +0.27
(+22.70%)
1,283 +1,273
(+12730.00%)
11,774 -1
0.00%
TSO TSO150220P00072500 FEB 15 72.5 Put 5.95 -0.40
(-6.30%)
1,254 +1,244
(+12440.00%)
252 0
0.00%
LLY LLY141220C00072500 DEC 14 72.5 Call 0.04 -0.32
(-88.90%)
1,629 +1,616
(+12430.80%)
561 +6
(+1.10%)
YUM YUM160115C00087500 JAN 16 87.5 Call 1.50 -0.16
(-9.60%)
2,500 +2,480
(+12400.00%)
197 +20
(+11.30%)
CBS CBS150117P00055000 JAN 15 55 Put 1.75 -0.30
(-14.60%)
7,669 +7,607
(+12269.40%)
26,599 -26
(-0.10%)
ALLY ALLY150117C00024000 JAN 15 24 Call 0.50 +0.10
(+25.00%)
2,430 +2,410
(+12050.00%)
30 +20
(+200.00%)
PPL PPL150117C00037000 JAN 15 37 Call 0.25 +0.05
(+25.00%)
960 +952
(+11900.00%)
1,012 -8
(-0.80%)
MDT MDT150220C00077500 FEB 15 77.5 Call 1.53 -0.09
(-5.60%)
10,100 +10,013
(+11509.20%)
1,218 +1
(+0.10%)
SE SE150117C00038000 JAN 15 38 Call 0.60 +0.15
(+33.30%)
2,313 +2,293
(+11465.00%)
144 0
0.00%
THOR THOR141220C00032000 DEC 14 32 Call 1.00 +0.15
(+17.60%)
1,040 +1,031
(+11455.60%)
2,113 -4
(-0.20%)
BCE BCE150320C00045000 MAR 15 45 Call 1.80 -0.05
(-2.70%)
1,248 +1,237
(+11245.50%)
3,426 +8
(+0.20%)
BC BC141220C00050000 DEC 14 50 Call 0.95 +0.60
(+171.40%)
905 +897
(+11212.50%)
995 -8
(-0.80%)
XLE XLE150320P00074000 MAR 15 74 Put 2.71 -0.74
(-21.40%)
6,450 +6,388
(+10303.20%)
201 +57
(+39.60%)
SLW SLW160115C00022000 JAN 16 22 Call 3.25 -0.30
(-8.50%)
3,745 +3,709
(+10302.80%)
3,473 +3
(+0.10%)
SDS SDS150320C00027000 MAR 15 27 Call 0.51 -0.10
(-16.40%)
725 +718
(+10257.10%)
795 -6
(-0.70%)
LVS LVS150619P00055000 JUN 15 55 Put 4.95 -1.20
(-19.50%)
610 +604
(+10066.70%)
1,287 +5
(+0.40%)
VWO VWO150320C00040000 MAR 15 40 Call 1.50 0.00
0.00%
805 +797
(+9962.50%)
60 -1
(-1.60%)
YY YY150117P00060000 JAN 15 60 Put 1.55 -0.25
(-13.90%)
1,495 +1,480
(+9866.70%)
1,980 -1
(-0.10%)
DDD DDD150117P00035000 JAN 15 35 Put 3.95 -0.40
(-9.20%)
796 +788
(+9850.00%)
7,683 +6
(+0.10%)
MRK MRK150619C00057500 JUN 15 57.5 Call 4.30 +0.40
(+10.30%)
1,786 +1,768
(+9822.20%)
3,068 +10
(+0.30%)
CL CL150117C00072500 JAN 15 72.5 Call 0.32 +0.10
(+45.50%)
683 +676
(+9657.10%)
3,171 -7
(-0.20%)
POT POT150117P00035000 JAN 15 35 Put 0.88 -0.14
(-13.70%)
1,362 +1,348
(+9628.60%)
6,010 +3
0.00%
OIH OIH150117C00039000 JAN 15 39 Call 0.65 +0.25
(+62.50%)
650 +643
(+9185.70%)
1,707 -6
(-0.40%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)