Fri, Dec 19, 2014, 9:25 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Dec 19, 2014, 9:55AM EST
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
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)