Sun, Dec 21, 2014, 8:57 AM 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%
AFSI AFSI150117P00042500 JAN 15 42.5 Put 0.45 +0.05
(+12.50%)
174 +100
(+135.10%)
59,071 +1
0.00%
GDX GDX150117C00020000 JAN 15 20 Call 0.43 -0.08
(-15.70%)
707 -168
(-19.20%)
57,593 -1
0.00%
FOXA FOXA160115C00042000 JAN 16 42 Call 2.25 +0.17
(+8.40%)
11,230 +11,201
(+38624.10%)
55,581 0
0.00%
DIS DIS150417C00100000 APR 15 100 Call 1.63 -0.01
(-0.60%)
113 -77
(-40.50%)
54,678 +31
(+0.10%)
XLY XLY150117C00072000 JAN 15 72 Call 0.62 -0.03
(-4.60%)
13 -13,611
(-99.90%)
52,947 +23
0.00%
USO USO150220P00018000 FEB 15 18 Put 0.53 -0.18
(-26.10%)
8,230 +7,739
(+1576.20%)
51,769 -281
(-0.50%)
BABA BABA150117C00130000 JAN 15 130 Call 0.30 -0.02
(-7.70%)
678 +209
(+44.60%)
51,170 -14
0.00%
CBS CBS150117C00062500 JAN 15 62.5 Call 0.15 -0.02
(-14.30%)
129 +129
0.00%
49,937 0
0.00%
GLD GLD150117P00100000 JAN 15 100 Put 0.09 -0.01
(-10.00%)
82 +34
(+70.80%)
49,544 +12
0.00%
A A150220C00045000 FEB 15 45 Call 1.61 +0.01
(+0.60%)
308 -213
(-40.90%)
48,898 +176
(+0.40%)
DOW DOW150117C00050000 JAN 15 50 Call 0.18 -0.05
(-20.50%)
694 -288
(-29.30%)
48,414 +123
(+0.30%)
HLF HLF160115P00050000 JAN 16 50 Put 21.23 +0.05
(+0.20%)
105 +100
(+2000.00%)
48,392 0
0.00%
BCS BCS160115P00015000 JAN 16 15 Put 1.93 -0.07
(-3.70%)
15 +6
(+66.70%)
48,240 -4
0.00%
QCOM QCOM150117C00075000 JAN 15 75 Call 0.80 -0.12
(-12.60%)
6,455 +5,840
(+949.60%)
47,822 -3
0.00%
HYG HYG150117P00085000 JAN 15 85 Put 0.28 -0.10
(-26.70%)
4,053 -2,324
(-36.40%)
47,751 -9,496
(-16.60%)
BX BX150117C00030000 JAN 15 30 Call 4.53 +0.18
(+4.00%)
200 +177
(+769.60%)
46,645 -21
0.00%
MGM MGM150117C00022000 JAN 15 22 Call 0.23 +0.08
(+58.60%)
142 +141
(+14100.00%)
46,286 +1
0.00%
SUNE SUNE150117C00025000 JAN 15 25 Call 0.13 -0.02
(-13.30%)
230 -95
(-29.20%)
45,584 +283
(+0.60%)
GLW GLW160115C00022000 JAN 16 22 Call 2.69 +0.30
(+12.30%)
3,175 +2,790
(+724.70%)
45,368 -30
(-0.10%)
SDRL SDRL150117P00011000 JAN 15 11 Put 0.43 -0.15
(-26.10%)
116 -101
(-46.50%)
43,339 +88
(+0.20%)
WFC WFC150117C00052500 JAN 15 52.5 Call 2.51 -0.52
(-17.10%)
500 +120
(+31.60%)
42,885 -146
(-0.30%)
KORS KORS150117P00070000 JAN 15 70 Put 0.77 -0.18
(-18.40%)
1,994 +405
(+25.50%)
42,646 +987
(+2.40%)
ACAS ACAS150117C00015000 JAN 15 15 Call 0.26 +0.01
(+2.00%)
130 -2,410
(-94.90%)
41,434 -1,702
(-3.90%)
TWTR TWTR150117C00050000 JAN 15 50 Call 0.08 -0.01
(-11.80%)
158 -300
(-65.50%)
40,956 -119
(-0.30%)
IYR IYR150320P00075000 MAR 15 75 Put 1.43 -0.22
(-13.30%)
96 +61
(+174.30%)
40,730 +11
0.00%
MDT MDT150220C00075000 FEB 15 75 Call 2.53 -0.05
(-1.90%)
260 +168
(+182.60%)
40,559 +24
(+0.10%)
COH COH150117P00035000 JAN 15 35 Put 0.73 -0.05
(-6.50%)
54 -15
(-21.70%)
40,410 -23
(-0.10%)
KING KING150117C00020540 JAN 15 20.54 Call 0.38 -0.03
(-6.30%)
493 -9,791
(-95.20%)
40,165 +9,700
(+31.80%)
ECA ECA150117C00023000 JAN 15 23 Call 0.03 0.00
0.00%
35 +35
0.00%
40,154 0
0.00%
MS MS150117P00030000 JAN 15 30 Put 0.06 0.00
0.00%
90 -121
(-57.30%)
39,350 +100
(+0.30%)
GILD GILD150117C00110000 JAN 15 110 Call 3.28 +1.12
(+52.00%)
7,561 +5,436
(+255.80%)
38,660 +243
(+0.60%)
COP COP150117C00070000 JAN 15 70 Call 3.08 +0.15
(+5.10%)
1,960 -32,058
(-94.20%)
38,526 +29,424
(+323.30%)
AZN AZN150117C00077500 JAN 15 77.5 Call 0.53 -0.20
(-27.60%)
13 -533
(-97.60%)
38,051 +327
(+0.90%)
AIG AIG150117C00055000 JAN 15 55 Call 1.46 +0.33
(+28.80%)
1,528 +123
(+8.80%)
37,755 -502
(-1.30%)
DG DG150220C00075000 FEB 15 75 Call 1.75 -0.78
(-30.70%)
22 -47
(-68.10%)
37,550 +41
(+0.10%)
SC SC150117C00020000 JAN 15 20 Call 0.80 +0.15
(+23.10%)
50 +50
0.00%
37,022 0
0.00%
LEN LEN150117C00042000 JAN 15 42 Call 2.76 +0.14
(+5.40%)
54 +50
(+1250.00%)
36,973 +4
0.00%
UNG UNG150117P00017000 JAN 15 17 Put 0.67 +0.31
(+86.10%)
1,325 +1,052
(+385.30%)
36,967 +101
(+0.30%)
HAL HAL160115C00050000 JAN 16 50 Call 2.79 +0.31
(+12.30%)
1,150 +16
(+1.40%)
36,780 +1,024
(+2.90%)
PAYX PAYX141220C00046000 DEC 14 46 Call 0.53 -1.17
(-69.10%)
422 +383
(+982.10%)
36,201 -32
(-0.10%)
LNG LNG150117C00080000 JAN 15 80 Call 1.25 -0.30
(-19.40%)
1,075 -962
(-47.20%)
35,659 -722
(-2.00%)
MRVL MRVL150515C00015000 MAY 15 15 Call 0.80 -0.02
(-1.90%)
12 +2
(+20.00%)
35,639 +10
0.00%
XOP XOP150117P00047000 JAN 15 47 Put 1.56 -1.23
(-44.10%)
139 +62
(+80.50%)
35,533 -7
0.00%
DHR DHR150117C00087500 JAN 15 87.5 Call 1.05 -0.03
(-2.30%)
2,579 +2,504
(+3338.70%)
35,076 +14
0.00%
XHB XHB150117P00030000 JAN 15 30 Put 0.10 -0.02
(-13.00%)
20 0
0.00%
34,757 0
0.00%
BP BP150117C00050000 JAN 15 50 Call 0.03 0.00
0.00%
180 +150
(+500.00%)
34,542 -10
0.00%
DD DD150117C00072500 JAN 15 72.5 Call 1.98 +0.57
(+40.60%)
429 -2,846
(-86.90%)
34,333 +1,500
(+4.60%)
AMLP AMLP150117P00017000 JAN 15 17 Put 0.38 0.00
0.00%
23 -65
(-73.90%)
34,291 -7
0.00%
FCX FCX150117P00029000 JAN 15 29 Put 6.03 -0.70
(-10.40%)
99 -24
(-19.50%)
33,863 -12
0.00%
UUP UUP150117C00023000 JAN 15 23 Call 0.77 +0.07
(+10.80%)
6,527 +6,115
(+1484.20%)
33,858 -2
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)