Wed, Dec 17, 2014, 8:09 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Wed, Dec 17, 2014, 9:55AM EST
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
AET AET141220P00087000 DEC 14 87 Put 0.66 -1.13
(-63.10%)
499 +490
(+5444.40%)
281 -5
(-1.70%)
LYB LYB150117P00075000 JAN 15 75 Put 4.00 -2.00
(-33.30%)
1,164 +1,143
(+5442.90%)
6,955 -6
(-0.10%)
CAT CAT141220P00097500 DEC 14 97.5 Put 8.05 -0.25
(-3.00%)
2,308 +2,266
(+5395.20%)
4,683 -472
(-9.20%)
AAL AAL141220C00046500 DEC 14 46.5 Call 2.88 +0.89
(+44.70%)
325 +319
(+5316.70%)
131 -6
(-4.40%)
DAL DAL141220C00042000 DEC 14 42 Call 4.25 +0.15
(+3.70%)
541 +531
(+5310.00%)
31,797 -10
0.00%
BRCM BRCM150117P00041000 JAN 15 41 Put 0.86 -0.27
(-23.90%)
3,235 +3,175
(+5291.70%)
4,309 -20
(-0.50%)
NVS NVS150717C00097500 JUL 15 97.5 Call 2.75 +0.80
(+41.00%)
536 +526
(+5260.00%)
134 +10
(+8.10%)
FTNT FTNT150117P00028000 JAN 15 28 Put 0.90 -0.20
(-18.20%)
1,054 +1,034
(+5170.00%)
240 +10
(+4.30%)
ALTR ALTR150117C00038000 JAN 15 38 Call 0.85 +0.10
(+13.30%)
1,098 +1,077
(+5128.60%)
1,849 +20
(+1.10%)
ACHN ACHN141220C00015500 DEC 14 15.5 Call 1.00 +0.20
(+25.00%)
831 +815
(+5093.80%)
603 +16
(+2.70%)
QQQ QQQ150220P00106000 FEB 15 106 Put 5.73 -1.63
(-22.10%)
2,648 +2,597
(+5092.20%)
5,050 -7
(-0.10%)
GPS GPS160115C00042000 JAN 16 42 Call 3.65 +0.05
(+1.40%)
1,647 +1,615
(+5046.90%)
12,553 -23
(-0.20%)
AIG AIG141220C00053500 DEC 14 53.5 Call 0.70 +0.37
(+112.10%)
6,360 +6,236
(+5029.00%)
219 +38
(+21.00%)
IBB IBB150117P00280000 JAN 15 280 Put 3.80 -2.50
(-39.70%)
1,067 +1,046
(+4981.00%)
294 -17
(-5.50%)
WB WB150117P00014000 JAN 15 14 Put 0.85 +0.15
(+21.40%)
303 +297
(+4950.00%)
357 +6
(+1.70%)
ANF ANF141220C00027500 DEC 14 27.5 Call 0.50 +0.02
(+4.20%)
505 +495
(+4950.00%)
986 +1
(+0.10%)
GNC GNC141220C00042500 DEC 14 42.5 Call 2.30 +0.70
(+43.70%)
939 +920
(+4842.10%)
3,066 -3
(-0.10%)
VLO VLO150619C00060000 JUN 15 60 Call 1.26 0.00
0.00%
591 +579
(+4825.00%)
1,032 +1
(+0.10%)
FCX FCX150117P00035000 JAN 15 35 Put 13.25 -1.00
(-7.00%)
928 +909
(+4784.20%)
17,305 -13
(-0.10%)
ESRX ESRX150220C00082500 FEB 15 82.5 Call 2.11 +0.06
(+2.90%)
388 +380
(+4750.00%)
812 +4
(+0.50%)
DG DG141220C00071000 DEC 14 71 Call 1.30 +0.85
(+188.90%)
579 +567
(+4725.00%)
10,692 -11
(-0.10%)
USB USB150220C00042000 FEB 15 42 Call 2.52 +0.50
(+24.80%)
2,113 +2,069
(+4702.30%)
53 +31
(+140.90%)
DIA DIA150320P00163000 MAR 15 163 Put 3.10 -1.10
(-26.20%)
1,291 +1,264
(+4681.50%)
695 0
0.00%
SPLK SPLK150117C00055000 JAN 15 55 Call 4.60 +1.50
(+48.40%)
619 +606
(+4661.50%)
648 -13
(-2.00%)
LRCX LRCX150117C00080000 JAN 15 80 Call 2.00 +0.40
(+25.00%)
3,046 +2,981
(+4586.20%)
3,465 +97
(+2.90%)
BPOP BPOP141220C00032000 DEC 14 32 Call 0.40 +0.13
(+48.10%)
280 +274
(+4566.70%)
160 +6
(+3.90%)
KITE KITE141220C00050000 DEC 14 50 Call 3.50 -0.20
(-5.40%)
279 +273
(+4550.00%)
360 0
0.00%
APC APC150220C00095000 FEB 15 95 Call 2.08 +0.71
(+51.80%)
1,023 +1,001
(+4550.00%)
5,300 -14
(-0.30%)
VXX VXX150117C00027000 JAN 15 27 Call 5.15 -4.40
(-46.10%)
2,836 +2,775
(+4549.20%)
6,521 -344
(-5.00%)
EOG EOG150417P00100000 APR 15 100 Put 13.85 -4.20
(-23.30%)
602 +589
(+4530.80%)
3,448 0
0.00%
MDY MDY150117P00250000 JAN 15 250 Put 3.70 -1.60
(-30.20%)
273 +267
(+4450.00%)
590 -54
(-8.40%)
XLNX XLNX141220P00043000 DEC 14 43 Put 0.34 +0.02
(+6.30%)
9,318 +9,113
(+4445.40%)
5,200 -5
(-0.10%)
KORS KORS150220C00095000 FEB 15 95 Call 0.35 -0.05
(-12.50%)
582 +569
(+4376.90%)
2,499 +10
(+0.40%)
MWE MWE150117C00062500 JAN 15 62.5 Call 3.60 +0.90
(+33.30%)
3,621 +3,540
(+4370.40%)
4,367 -41
(-0.90%)
EPI EPI141220P00022000 DEC 14 22 Put 0.85 -0.45
(-34.60%)
447 +437
(+4370.00%)
16,973 0
0.00%
GS GS150117C00175000 JAN 15 175 Call 13.50 +1.50
(+12.50%)
670 +655
(+4366.70%)
3,464 +7
(+0.20%)
YCS YCS150515C00105000 MAY 15 105 Call 1.30 +0.15
(+13.00%)
304 +297
(+4242.90%)
722 +7
(+1.00%)
XLY XLY150117P00067000 JAN 15 67 Put 0.72 -0.55
(-43.30%)
563 +550
(+4230.80%)
288 +12
(+4.30%)
DKS DKS141220C00050000 DEC 14 50 Call 0.50 +0.20
(+66.70%)
3,606 +3,519
(+4044.80%)
5,179 -274
(-5.00%)
JDSU JDSU141220P00014000 DEC 14 14 Put 0.51 -0.04
(-7.30%)
410 +400
(+4000.00%)
780 0
0.00%
EWY EWY150117P00053000 JAN 15 53 Put 0.51 -0.09
(-15.00%)
1,063 +1,037
(+3988.50%)
8,348 -10
(-0.10%)
XLV XLV141220P00066000 DEC 14 66 Put 0.14 -0.21
(-60.00%)
758 +739
(+3889.50%)
4,254 +1
0.00%
VMW VMW150117C00080000 JAN 15 80 Call 2.10 +0.70
(+50.00%)
1,108 +1,080
(+3857.10%)
527 +5
(+1.00%)
HLF HLF141220C00037500 DEC 14 37.5 Call 0.84 +0.06
(+7.70%)
232 +226
(+3766.70%)
99 -2
(-2.00%)
IR IR150117P00057500 JAN 15 57.5 Put 0.70 -0.15
(-17.60%)
500 +487
(+3746.20%)
461 0
0.00%
NVDA NVDA150117C00019000 JAN 15 19 Call 1.51 +0.57
(+60.60%)
384 +374
(+3740.00%)
4,337 +10
(+0.20%)
JBL JBL141220P00019000 DEC 14 19 Put 0.30 -0.20
(-40.00%)
955 +930
(+3720.00%)
4,180 +1
0.00%
FDX FDX141220C00172500 DEC 14 172.5 Call 0.26 -4.49
(-94.50%)
571 +556
(+3706.70%)
63 +4
(+6.80%)
BMY BMY150117P00045000 JAN 15 45 Put 0.25 +0.03
(+13.60%)
368 +358
(+3580.00%)
24,348 0
0.00%
JNJ JNJ141220P00106000 DEC 14 106 Put 2.06 -1.29
(-38.50%)
257 +250
(+3571.40%)
782 -5
(-0.60%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)