Sat, Dec 20, 2014, 12:35 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
XRT XRT150117P00091000 JAN 15 91 Put 1.00 +0.09
(+9.90%)
730 +714
(+4462.50%)
2,131 -12
(-0.60%)
PM PM160115P00065000 JAN 16 65 Put 2.18 -0.27
(-11.00%)
310 +303
(+4328.60%)
1,248 +7
(+0.60%)
SNDK SNDK141220P00100000 DEC 14 100 Put 0.12 -1.01
(-89.40%)
1,637 +1,600
(+4324.30%)
1,808 -11
(-0.60%)
IJH IJH141220C00145000 DEC 14 145 Call 0.35 -0.50
(-58.80%)
397 +388
(+4311.10%)
414 0
0.00%
PAYX PAYX141220C00045000 DEC 14 45 Call 1.70 -1.15
(-40.40%)
702 +686
(+4287.50%)
1,786 -11
(-0.60%)
HPQ HPQ150220P00036000 FEB 15 36 Put 0.41 -0.15
(-26.80%)
438 +428
(+4280.00%)
2,478 +4
(+0.20%)
TSLA TSLA150320C00270000 MAR 15 270 Call 3.95 -0.20
(-4.80%)
823 +804
(+4231.60%)
1,944 -1
(-0.10%)
ATHN ATHN150320C00130000 MAR 15 130 Call 15.80 +1.50
(+10.50%)
432 +422
(+4220.00%)
89 +4
(+4.70%)
AFSI AFSI150117C00040000 JAN 15 40 Call 18.80 +0.20
(+1.10%)
475 +464
(+4218.20%)
1,495 +11
(+0.70%)
FRAN FRAN141220C00015000 DEC 14 15 Call 1.60 -0.50
(-23.80%)
514 +502
(+4183.30%)
2,724 +3
(+0.10%)
CSX CSX150220C00036000 FEB 15 36 Call 1.68 -0.16
(-8.70%)
254 +248
(+4133.30%)
585 -2
(-0.30%)
PRGO PRGO150117C00175000 JAN 15 175 Call 2.30 +1.40
(+155.60%)
380 +371
(+4122.20%)
384 +9
(+2.40%)
SAVE SAVE150320P00070000 MAR 15 70 Put 4.50 -1.20
(-21.10%)
294 +287
(+4100.00%)
262 0
0.00%
AMBA AMBA141220P00053000 DEC 14 53 Put 5.90 +0.10
(+1.70%)
252 +246
(+4100.00%)
306 -1
(-0.30%)
AFL AFL141220C00060000 DEC 14 60 Call 1.23 +0.79
(+179.50%)
1,871 +1,826
(+4057.80%)
2,930 -42
(-1.40%)
ISIS ISIS150117P00055000 JAN 15 55 Put 1.05 -1.00
(-48.80%)
249 +243
(+4050.00%)
1,024 0
0.00%
STJ STJ150417C00070000 APR 15 70 Call 3.00 +0.35
(+13.20%)
373 +364
(+4044.40%)
545 0
0.00%
TWTR TWTR150619C00036000 JUN 15 36 Call 6.15 +0.05
(+0.80%)
538 +525
(+4038.50%)
1,580 -8
(-0.50%)
CHL CHL150117C00065000 JAN 15 65 Call 0.25 0.00
0.00%
330 +322
(+4025.00%)
5,912 0
0.00%
ALKS ALKS141220C00055000 DEC 14 55 Call 4.30 +1.30
(+43.30%)
1,025 +1,000
(+4000.00%)
1,079 -15
(-1.40%)
LVLT LVLT150320C00050000 MAR 15 50 Call 2.40 0.00
0.00%
283 +276
(+3942.90%)
151 +7
(+4.90%)
UNG UNG150417P00017000 APR 15 17 Put 1.65 +0.40
(+32.00%)
1,736 +1,693
(+3937.20%)
2,391 +42
(+1.80%)
MDVN MDVN141220C00105000 DEC 14 105 Call 5.75 +0.85
(+17.30%)
282 +275
(+3928.60%)
504 -3
(-0.60%)
JBL JBL150117C00022000 JAN 15 22 Call 0.40 +0.15
(+60.00%)
2,122 +2,069
(+3903.80%)
1,578 -4
(-0.30%)
P P150320C00019000 MAR 15 19 Call 1.74 +0.02
(+1.20%)
1,040 +1,014
(+3900.00%)
2,577 +2
(+0.10%)
GDX GDX160115C00021000 JAN 16 21 Call 2.44 -0.04
(-1.60%)
400 +390
(+3900.00%)
3,318 0
0.00%
MRC MRC150619C00015000 JUN 15 15 Call 1.90 +0.10
(+5.60%)
400 +390
(+3900.00%)
430 +10
(+2.40%)
HAL HAL141220C00038500 DEC 14 38.5 Call 2.05 +1.09
(+113.50%)
3,675 +3,583
(+3894.60%)
5,753 0
0.00%
AVAV AVAV150117C00030000 JAN 15 30 Call 0.50 0.00
0.00%
278 +271
(+3871.40%)
119 +7
(+6.30%)
MON MON150220C00125000 FEB 15 125 Call 2.26 +0.65
(+40.40%)
356 +347
(+3855.60%)
553 +3
(+0.50%)
CVC CVC141220C00018000 DEC 14 18 Call 2.25 -0.10
(-4.30%)
435 +424
(+3854.50%)
1,149 -1
(-0.10%)
KKR KKR150320C00022000 MAR 15 22 Call 1.30 +0.05
(+4.00%)
276 +269
(+3842.90%)
861 0
0.00%
ASH ASH141220P00115000 DEC 14 115 Put 0.10 -0.15
(-60.00%)
743 +724
(+3810.50%)
175 -2
(-1.10%)
VZ VZ150717P00045000 JUL 15 45 Put 2.26 -0.08
(-3.40%)
505 +492
(+3784.60%)
2,818 +13
(+0.50%)
GOOGL GOOGL150117P00530000 JAN 15 530 Put 18.60 -4.80
(-20.50%)
771 +751
(+3755.00%)
1,853 -8
(-0.40%)
LYB LYB150117P00080000 JAN 15 80 Put 2.60 -2.60
(-50.00%)
577 +562
(+3746.70%)
1,811 0
0.00%
PHM PHM141220P00021000 DEC 14 21 Put 0.14 -0.12
(-46.20%)
769 +749
(+3745.00%)
784 -5
(-0.60%)
EOG EOG150417P00082500 APR 15 82.5 Put 3.70 -1.20
(-24.50%)
380 +370
(+3700.00%)
148 +2
(+1.40%)
KR KR150117P00062500 JAN 15 62.5 Put 0.80 -0.20
(-20.00%)
791 +770
(+3666.70%)
210 +21
(+11.10%)
VGK VGK150117C00053000 JAN 15 53 Call 1.20 -0.10
(-7.70%)
1,702 +1,656
(+3600.00%)
123 +46
(+59.70%)
GLW GLW150117P00021000 JAN 15 21 Put 0.13 -0.09
(-40.90%)
1,779 +1,730
(+3530.60%)
2,450 +49
(+2.00%)
NFLX NFLX141220P00390000 DEC 14 390 Put 50.60 -5.65
(-10.00%)
254 +247
(+3528.60%)
911 -2
(-0.20%)
COP COP141220P00070000 DEC 14 70 Put 0.07 -1.55
(-95.70%)
9,040 +8,790
(+3516.00%)
19,999 0
0.00%
AGIO AGIO150117P00095000 JAN 15 95 Put 1.40 -1.10
(-44.00%)
433 +421
(+3508.30%)
303 +12
(+4.10%)
VC VC141220C00100000 DEC 14 100 Call 6.60 +3.30
(+100.00%)
866 +842
(+3508.30%)
1,177 -3
(-0.30%)
FCX FCX150515C00022000 MAY 15 22 Call 2.97 +0.32
(+12.10%)
1,361 +1,323
(+3481.60%)
1,031 +22
(+2.20%)
MRO MRO150417P00027000 APR 15 27 Put 2.07 -0.42
(-16.90%)
250 +243
(+3471.40%)
122 +1
(+0.80%)
WMT WMT141220P00086000 DEC 14 86 Put 0.86 +0.35
(+68.60%)
1,566 +1,522
(+3459.10%)
749 -31
(-4.00%)
SPXU SPXU150117C00038000 JAN 15 38 Call 1.60 -1.30
(-44.80%)
1,171 +1,138
(+3448.50%)
33 -28
(-45.90%)
EEFT EEFT141220C00055000 DEC 14 55 Call 0.15 -0.75
(-83.30%)
212 +206
(+3433.30%)
249 -2
(-0.80%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)