Sat, Dec 20, 2014, 9:44 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
ZTS ZTS150117C00045000 JAN 15 45 Call 1.10 +0.20
(+22.20%)
913 +903
(+9030.00%)
1,750 0
0.00%
WLL WLL141220C00032500 DEC 14 32.5 Call 2.00 +1.30
(+185.70%)
1,486 +1,469
(+8641.20%)
1,733 0
0.00%
HOT HOT150220C00087500 FEB 15 87.5 Call 0.78 +0.05
(+6.80%)
1,311 +1,296
(+8640.00%)
500 +15
(+3.10%)
JPM JPM141220P00062000 DEC 14 62 Put 0.10 -0.93
(-90.30%)
869 +859
(+8590.00%)
579 0
0.00%
RIG RIG150117C00023000 JAN 15 23 Call 0.32 +0.03
(+10.30%)
2,857 +2,824
(+8557.60%)
2,614 +26
(+1.00%)
ANF ANF141220C00027500 DEC 14 27.5 Call 0.14 -0.40
(-74.10%)
1,037 +1,025
(+8541.70%)
1,491 +5
(+0.30%)
LOW LOW141220C00057500 DEC 14 57.5 Call 9.75 +0.40
(+4.30%)
517 +511
(+8516.70%)
1,099 -6
(-0.50%)
KMI KMI150320P00032500 MAR 15 32.5 Put 0.42 -0.15
(-26.30%)
929 +918
(+8345.50%)
4,225 +5
(+0.10%)
ACHN ACHN150117P00006000 JAN 15 6 Put 0.80 -0.05
(-5.90%)
1,266 +1,251
(+8340.00%)
3,018 +10
(+0.30%)
MLM MLM150417C00110000 APR 15 110 Call 13.40 +2.40
(+21.80%)
505 +499
(+8316.70%)
529 +1
(+0.20%)
FSLR FSLR150417P00045000 APR 15 45 Put 5.25 -0.40
(-7.10%)
500 +494
(+8233.30%)
288 +5
(+1.80%)
NCR NCR150117C00030000 JAN 15 30 Call 0.65 +0.20
(+44.40%)
500 +494
(+8233.30%)
6,032 -5
(-0.10%)
PFE PFE150117C00033000 JAN 15 33 Call 0.20 -0.06
(-23.10%)
22,396 +22,126
(+8194.80%)
37,728 -23
(-0.10%)
ETN ETN160115P00060000 JAN 16 60 Put 4.40 -0.60
(-12.00%)
904 +893
(+8118.20%)
2,020 0
0.00%
GLNG GLNG141220P00040000 DEC 14 40 Put 4.10 -1.20
(-22.60%)
2,734 +2,700
(+7941.20%)
3,858 -29
(-0.70%)
INTC INTC150417C00041000 APR 15 41 Call 0.54 -0.13
(-19.40%)
1,364 +1,347
(+7923.50%)
1,712 +7
(+0.40%)
UNM UNM141220C00035000 DEC 14 35 Call 0.30 0.00
0.00%
1,016 +1,003
(+7715.40%)
1,340 -13
(-1.00%)
C C170120P00050000 JAN 17 50 Put 5.55 -0.70
(-11.20%)
778 +768
(+7680.00%)
1,275 +10
(+0.80%)
BRKB BRKB150117P00155000 JAN 15 155 Put 4.65 -0.40
(-7.90%)
620 +612
(+7650.00%)
75 +6
(+8.70%)
WDAY WDAY141220C00085000 DEC 14 85 Call 0.75 +0.20
(+36.40%)
2,934 +2,896
(+7621.10%)
2,955 +3
(+0.10%)
ANTM ANTM150117C00120000 JAN 15 120 Call 9.20 +0.15
(+1.70%)
769 +759
(+7590.00%)
3,730 0
0.00%
NSC NSC150117P00105000 JAN 15 105 Put 1.85 -0.35
(-15.90%)
2,583 +2,549
(+7497.10%)
1,407 -14
(-1.00%)
CSCO CSCO150220C00030000 FEB 15 30 Call 0.21 0.00
0.00%
2,790 +2,753
(+7440.50%)
1,256 +27
(+2.20%)
BIG BIG150417P00047500 APR 15 47.5 Put 10.10 +1.00
(+11.00%)
750 +740
(+7400.00%)
801 0
0.00%
CTRP CTRP150117C00049000 JAN 15 49 Call 1.15 +0.30
(+35.30%)
750 +740
(+7400.00%)
36 -2
(-5.30%)
DAL DAL150320C00048000 MAR 15 48 Call 3.65 +0.35
(+10.60%)
3,129 +3,087
(+7350.00%)
5,586 +10
(+0.20%)
XOP XOP160115P00065000 JAN 16 65 Put 20.40 -1.25
(-5.80%)
1,490 +1,470
(+7350.00%)
2,715 +20
(+0.70%)
DOW DOW150320P00041000 MAR 15 41 Put 1.17 -0.23
(-16.40%)
744 +734
(+7340.00%)
306 +10
(+3.40%)
GILD GILD141220P00108000 DEC 14 108 Put 0.14 -3.21
(-95.80%)
2,151 +2,122
(+7317.20%)
82 -5
(-5.70%)
CVS CVS150515C00090000 MAY 15 90 Call 7.95 +0.15
(+1.90%)
510 +503
(+7185.70%)
1,192 +2
(+0.20%)
MDLZ MDLZ150619C00042000 JUN 15 42 Call 0.70 +0.15
(+27.30%)
943 +930
(+7153.80%)
2,447 +13
(+0.50%)
SU SU150117C00033000 JAN 15 33 Call 0.97 +0.07
(+7.80%)
1,953 +1,926
(+7133.30%)
2,668 +11
(+0.40%)
RIO RIO141220P00045000 DEC 14 45 Put 0.05 -1.30
(-96.30%)
2,450 +2,416
(+7105.90%)
7,729 +10
(+0.10%)
KMX KMX150417C00065000 APR 15 65 Call 5.90 +3.05
(+107.00%)
718 +708
(+7080.00%)
22 +3
(+15.80%)
CVX CVX150619P00110000 JUN 15 110 Put 6.55 -2.60
(-28.40%)
574 +566
(+7075.00%)
810 +2
(+0.20%)
SYRG SYRG141220C00012500 DEC 14 12.5 Call 0.70 +0.45
(+180.00%)
1,290 +1,272
(+7066.70%)
2,463 -16
(-0.60%)
XME XME141220P00031000 DEC 14 31 Put 0.15 -0.67
(-81.70%)
711 +701
(+7010.00%)
947 +1
(+0.10%)
GOOG GOOG150220C00550000 FEB 15 550 Call 9.50 +0.80
(+9.20%)
1,556 +1,534
(+6972.70%)
268 +9
(+3.50%)
V V150320P00240000 MAR 15 240 Put 3.90 -0.10
(-2.50%)
1,058 +1,043
(+6953.30%)
222 +15
(+7.20%)
XLY XLY150117C00071000 JAN 15 71 Call 1.15 -0.19
(-14.20%)
2,182 +2,151
(+6938.70%)
1,134 0
0.00%
SO SO141220C00048000 DEC 14 48 Call 1.06 0.00
0.00%
3,720 +3,667
(+6918.90%)
5,009 -25
(-0.50%)
ESV ESV150117P00031000 JAN 15 31 Put 1.20 -1.25
(-51.00%)
489 +482
(+6885.70%)
530 -3
(-0.60%)
AAPL AAPL150220P00092500 FEB 15 92.5 Put 0.70 0.00
0.00%
805 +793
(+6608.30%)
4,256 +1
0.00%
JOY JOY150117C00052500 JAN 15 52.5 Call 0.31 -0.01
(-3.10%)
402 +396
(+6600.00%)
539 -6
(-1.10%)
TOL TOL141220C00032000 DEC 14 32 Call 0.65 -0.10
(-13.30%)
3,010 +2,965
(+6588.90%)
3,261 -27
(-0.80%)
ACN ACN141220C00086000 DEC 14 86 Call 4.80 +0.60
(+14.30%)
2,987 +2,942
(+6537.80%)
5,146 -22
(-0.40%)
ALK ALK150117P00052500 JAN 15 52.5 Put 0.75 -0.15
(-16.70%)
978 +963
(+6420.00%)
2,925 +3
(+0.10%)
CVLT CVLT150117P00045000 JAN 15 45 Put 0.50 -0.25
(-33.30%)
450 +443
(+6328.60%)
555 -7
(-1.20%)
HTZ HTZ150117P00022000 JAN 15 22 Put 0.90 -0.10
(-10.00%)
3,085 +3,037
(+6327.10%)
13,815 +28
(+0.20%)
GDXJ GDXJ160115C00042000 JAN 16 42 Call 2.00 -0.15
(-7.00%)
500 +492
(+6150.00%)
249 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)