Sun, Dec 21, 2014, 9:52 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Dec 19, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.83 +0.06
(+7.80%)
23,849 +10,255
(+75.40%)
583,619 -550
(-0.10%)
SPY SPY150117C00220000 JAN 15 220 Call 0.08 +0.03
(+50.00%)
1,883 +1,374
(+269.90%)
384,514 +109
0.00%
F F150117C00017000 JAN 15 17 Call 0.05 -0.01
(-18.20%)
722 -2,736
(-79.10%)
244,744 +2,212
(+0.90%)
EEM EEM150117C00045000 JAN 15 45 Call 0.02 -0.02
(-50.00%)
95 +94
(+9400.00%)
233,579 0
0.00%
EWZ EWZ150117C00050000 JAN 15 50 Call 0.03 0.00
0.00%
20,000 +20,000
0.00%
227,938 +217
(+0.10%)
XLF XLF150117P00021000 JAN 15 21 Put 0.03 -0.01
(-14.30%)
1,597 +1,397
(+698.50%)
207,829 +95
0.00%
AAPL AAPL150117C00120000 JAN 15 120 Call 0.62 -0.16
(-20.60%)
6,971 +553
(+8.60%)
193,287 -208
(-0.10%)
YHOO YHOO150117C00040000 JAN 15 40 Call 11.05 +0.15
(+1.40%)
349 -42
(-10.70%)
185,402 -403
(-0.20%)
VXX VXX150117P00030000 JAN 15 30 Put 2.23 -0.38
(-14.60%)
2,894 -1,288
(-30.80%)
152,281 -1,007
(-0.70%)
IWM IWM141220C00120000 DEC 14 120 Call 0.01 -0.14
(-96.40%)
26,429 -5,222
(-16.50%)
146,159 -2,818
(-1.90%)
MSFT MSFT150220C00043000 FEB 15 43 Call 5.08 +0.25
(+5.20%)
31 +11
(+55.00%)
124,801 +19
0.00%
BWP BWP150320C00017000 MAR 15 17 Call 2.00 +0.23
(+12.70%)
190 -4,870
(-96.20%)
122,945 +5,030
(+4.30%)
SLV SLV160115C00025000 JAN 16 25 Call 0.20 -0.01
(-4.90%)
730 +366
(+100.50%)
119,310 +157
(+0.10%)
XLE XLE150117P00075000 JAN 15 75 Put 0.96 -0.69
(-41.80%)
3,831 -490
(-11.30%)
118,178 +1,683
(+1.40%)
GE GE150117C00027000 JAN 15 27 Call 0.07 +0.03
(+85.70%)
1,424 -299
(-17.40%)
105,326 -933
(-0.90%)
MCD MCD150117C00095000 JAN 15 95 Call 1.63 -0.33
(-16.60%)
6,381 -41,534
(-86.70%)
105,297 +42,512
(+67.70%)
FXI FXI150117P00030000 JAN 15 30 Put 0.01 -0.02
(-75.00%)
56 +56
0.00%
104,622 0
0.00%
WMB WMB160115C00050000 JAN 16 50 Call 4.28 +0.28
(+6.90%)
64 -1,937
(-96.80%)
103,377 +2,000
(+2.00%)
QQQ QQQ150117P00089630 JAN 15 89.63 Put 0.09 -0.05
(-35.70%)
50,586 +35,506
(+235.50%)
101,631 +13,387
(+15.20%)
FB FB150117C00055000 JAN 15 55 Call 24.85 +1.45
(+6.20%)
108 +82
(+315.40%)
100,761 -3
0.00%
AMAT AMAT150117C00022000 JAN 15 22 Call 3.06 -0.09
(-2.90%)
23 -263
(-92.00%)
99,610 +86
(+0.10%)
JPM JPM150117C00060000 JAN 15 60 Call 2.42 +0.26
(+12.00%)
3,737 +2,541
(+212.50%)
98,276 -312
(-0.30%)
C C150117C00060000 JAN 15 60 Call 0.09 0.00
0.00%
5,948 +3,603
(+153.60%)
96,689 +426
(+0.40%)
KMI KMI150117C00042500 JAN 15 42.5 Call 0.64 +0.26
(+66.20%)
7,290 +4,848
(+198.50%)
94,945 +303
(+0.30%)
CMCSA CMCSA150117C00057500 JAN 15 57.5 Call 1.13 +0.35
(+43.90%)
4,276 +1,979
(+86.20%)
93,738 +469
(+0.50%)
AA AA150117C00010000 JAN 15 10 Call 5.98 +0.17
(+3.00%)
26 +26
0.00%
92,657 0
0.00%
INTC INTC150117C00037000 JAN 15 37 Call 0.77 -0.34
(-30.80%)
1,425 -480
(-25.20%)
86,883 -19
0.00%
DAL DAL141220C00043000 DEC 14 43 Call 4.45 +0.82
(+22.80%)
268 +196
(+272.20%)
86,806 -15
0.00%
MU MU150117C00040000 JAN 15 40 Call 0.23 -0.04
(-14.80%)
1,174 +423
(+56.30%)
86,488 +92
(+0.10%)
PFE PFE150117C00030000 JAN 15 30 Call 2.11 -0.01
(-0.50%)
365 +59
(+19.30%)
83,654 -124
(-0.10%)
CSCO CSCO150117C00025000 JAN 15 25 Call 2.74 +0.11
(+4.20%)
952 -502
(-34.50%)
81,754 -1,031
(-1.20%)
GM GM150117P00030000 JAN 15 30 Put 0.18 -0.16
(-47.10%)
1,130 +931
(+467.80%)
80,066 -4
0.00%
SPLS SPLS150619C00016000 JUN 15 16 Call 2.42 -0.20
(-7.60%)
17 -51
(-75.00%)
77,251 +68
(+0.10%)
VZ VZ160115P00033000 JAN 16 33 Put 0.68 -0.03
(-4.30%)
34 -230
(-87.10%)
76,752 0
0.00%
MRK MRK150117P00055000 JAN 15 55 Put 0.14 -0.06
(-30.00%)
1,977 +1,835
(+1292.30%)
75,595 +1
0.00%
EFA EFA150117C00063000 JAN 15 63 Call 0.29 -0.07
(-19.70%)
1,493 -537
(-26.50%)
73,600 +1,802
(+2.50%)
EMC EMC150117C00031000 JAN 15 31 Call 0.40 0.00
0.00%
1,133 +820
(+262.00%)
72,150 -139
(-0.20%)
RSX RSX160115P00012000 JAN 16 12 Put 1.40 -0.25
(-15.20%)
121 +37
(+44.00%)
68,321 +30
0.00%
WMT WMT150117C00085000 JAN 15 85 Call 1.62 -0.57
(-26.10%)
5,005 +4,060
(+429.60%)
67,402 -378
(-0.60%)
T T150117P00035000 JAN 15 35 Put 2.04 -0.01
(-0.70%)
360 +253
(+236.40%)
67,020 -13
0.00%
KO KO150117P00040000 JAN 15 40 Put 0.19 0.00
0.00%
568 -2,396
(-80.80%)
66,898 -1,939
(-2.80%)
APC APC150117C00120000 JAN 15 120 Call 0.21 +0.01
(+2.50%)
87 +47
(+117.50%)
66,272 -5
0.00%
EWY EWY150117C00062000 JAN 15 62 Call 0.06 -0.02
(-26.70%)
20 +20
0.00%
65,616 0
0.00%
WAG WAG150117C00070000 JAN 15 70 Call 4.25 -0.92
(-17.90%)
128 -1,342
(-91.30%)
64,173 +1,047
(+1.70%)
JNJ JNJ150117C00105000 JAN 15 105 Call 1.97 -0.81
(-29.20%)
703 -1,810
(-72.00%)
64,007 -1,378
(-2.10%)
RIG RIG150117P00015000 JAN 15 15 Put 0.27 -0.35
(-56.60%)
1,572 +1,452
(+1210.00%)
63,410 -5
0.00%
AAL AAL150117C00040000 JAN 15 40 Call 10.85 +0.28
(+2.60%)
40 -54
(-57.40%)
62,331 -9
0.00%
PG PG160115C00070000 JAN 16 70 Call 22.35 +0.88
(+4.10%)
769 +518
(+206.40%)
62,028 +39
(+0.10%)
UPS UPS150117C00110000 JAN 15 110 Call 2.54 -0.09
(-3.40%)
616 -1,216
(-66.40%)
59,748 -260
(-0.40%)
EBAY EBAY150117C00060000 JAN 15 60 Call 0.34 -0.18
(-35.00%)
2,622 +2,324
(+779.90%)
59,134 +16
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)