Fri, Dec 19, 2014, 11:41 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
TMUS TMUS150117P00025000 JAN 15 25 Put 0.70 -0.15
(-18.20%)
696 +693
(+23100.00%)
33,611 -3
0.00%
ORCL ORCL150117C00042000 JAN 15 42 Call 4.10 +0.60
(+17.10%)
1,601 -4,392
(-73.30%)
33,428 -701
(-2.10%)
CNQ CNQ150117C00040000 JAN 15 40 Call 0.10 +0.03
(+33.30%)
25 +25
0.00%
33,134 0
0.00%
XOM XOM150117C00092500 JAN 15 92.5 Call 2.64 +0.81
(+44.70%)
3,358 +2,006
(+148.40%)
33,134 -180
(-0.50%)
TEVA TEVA150117C00050000 JAN 15 50 Call 8.43 +1.63
(+23.90%)
18 +8
(+80.00%)
33,086 0
0.00%
DB DB150117C00035000 JAN 15 35 Call 0.08 -0.08
(-50.00%)
404 +404
0.00%
32,731 0
0.00%
GGP GGP150117P00021000 JAN 15 21 Put 0.09 +0.01
(+13.30%)
25 +25
0.00%
32,512 0
0.00%
UTX UTX150220C00115000 FEB 15 115 Call 4.03 -0.88
(-17.90%)
4,181 +3,448
(+470.40%)
32,450 +339
(+1.10%)
HTZ HTZ150117P00025000 JAN 15 25 Put 2.55 -0.23
(-8.10%)
1,177 +797
(+209.70%)
31,990 -263
(-0.80%)
CAT CAT150220C00105000 FEB 15 105 Call 0.43 -0.01
(-2.30%)
166 +41
(+32.80%)
31,733 -1,536
(-4.60%)
LAMR LAMR150117C00052500 JAN 15 52.5 Call 2.15 +0.17
(+8.90%)
2,575 +2,572
(+85733.30%)
31,526 -1
0.00%
MON MON150117C00115000 JAN 15 115 Call 7.25 +1.85
(+34.30%)
134 +97
(+262.20%)
31,393 -14
0.00%
BMY BMY150117C00052500 JAN 15 52.5 Call 9.00 +0.97
(+12.10%)
93 -167
(-64.20%)
31,209 -73
(-0.20%)
JD JD141220P00024500 DEC 14 24.5 Put 0.03 -0.28
(-91.70%)
800 +382
(+91.40%)
30,433 -2
0.00%
VLO VLO141220P00050000 DEC 14 50 Put 1.30 -1.68
(-56.40%)
19,999 +19,845
(+12886.40%)
30,256 -27
(-0.10%)
SLW SLW150117C00025000 JAN 15 25 Call 0.12 -0.04
(-22.60%)
249 +6
(+2.50%)
29,773 -118
(-0.40%)
SO SO150117C00048000 JAN 15 48 Call 1.33 -0.06
(-4.30%)
234 +164
(+234.30%)
29,563 +41
(+0.10%)
CHK CHK150117P00019000 JAN 15 19 Put 0.82 -0.42
(-34.00%)
161 -2,649
(-94.30%)
29,321 +2,510
(+9.40%)
BK BK141220C00041000 DEC 14 41 Call 0.02 -0.21
(-93.30%)
323 +234
(+262.90%)
29,175 -16
(-0.10%)
CCE CCE150117C00047000 JAN 15 47 Call 0.50 +0.15
(+42.90%)
9,050 +9,002
(+18754.20%)
28,995 -48
(-0.20%)
CY CY150117C00014000 JAN 15 14 Call 0.73 +0.03
(+3.60%)
420 -534
(-56.00%)
28,688 +13
0.00%
JNK JNK150320C00039000 MAR 15 39 Call 0.50 +0.10
(+25.00%)
34 -57
(-62.60%)
28,464 -39
(-0.10%)
GPOR GPOR150117C00045000 JAN 15 45 Call 2.53 +0.67
(+36.50%)
41 +36
(+720.00%)
28,116 -5
0.00%
VIPS VIPS141220P00022000 DEC 14 22 Put 1.40 -0.28
(-16.40%)
96 +92
(+2300.00%)
28,015 -14
0.00%
XLU XLU150117P00045000 JAN 15 45 Put 0.28 -0.03
(-9.80%)
4,920 +4,820
(+4820.00%)
27,761 +17
(+0.10%)
JNPR JNPR150117P00020000 JAN 15 20 Put 0.12 -0.04
(-23.30%)
501 +83
(+19.90%)
27,626 +362
(+1.30%)
MET MET150320C00057500 MAR 15 57.5 Call 0.98 +0.08
(+8.90%)
280 +274
(+4566.70%)
27,381 +1
0.00%
EWH EWH150117P00020000 JAN 15 20 Put 0.20 -0.10
(-33.30%)
35 +35
0.00%
27,332 0
0.00%
RSG RSG150117C00040000 JAN 15 40 Call 0.63 -0.10
(-13.80%)
365 -144
(-28.30%)
26,899 +3
0.00%
NVDA NVDA150117C00020000 JAN 15 20 Call 0.89 +0.11
(+14.10%)
573 +276
(+92.90%)
26,491 -63
(-0.20%)
ACHN ACHN150117C00007500 JAN 15 7.5 Call 7.90 -0.15
(-1.90%)
19 +15
(+375.00%)
26,473 -4
0.00%
MYL MYL150117P00055000 JAN 15 55 Put 0.76 -0.39
(-33.60%)
650 -9,377
(-93.50%)
26,351 +10,004
(+61.20%)
AVNR AVNR150117C00017000 JAN 15 17 Call 0.08 0.00
0.00%
182 +23
(+14.50%)
25,795 +133
(+0.50%)
KBH KBH141220C00017000 DEC 14 17 Call 0.01 -0.01
(-50.00%)
155 -12
(-7.20%)
25,620 -67
(-0.30%)
LVS LVS150117C00070000 JAN 15 70 Call 0.03 +0.01
(+20.00%)
120 +53
(+79.10%)
25,169 -25
(-0.10%)
UAL UAL150117C00065000 JAN 15 65 Call 2.76 -0.24
(-8.00%)
637 -3,810
(-85.70%)
24,431 -8,336
(-25.40%)
DISH DISH150117C00075000 JAN 15 75 Call 2.10 +0.10
(+5.00%)
343 +298
(+662.20%)
24,381 +35
(+0.10%)
PAY PAY150117C00036000 JAN 15 36 Call 1.90 -0.03
(-1.30%)
150 -88
(-37.00%)
24,292 -24
(-0.10%)
VOD VOD150117C00035000 JAN 15 35 Call 1.03 -0.14
(-11.90%)
261 +61
(+30.50%)
24,158 +4
0.00%
DHI DHI150117P00020000 JAN 15 20 Put 0.04 -0.04
(-50.00%)
311 +311
0.00%
23,920 0
0.00%
DE DE141220P00080000 DEC 14 80 Put 0.01 -0.02
(-60.00%)
61 0
0.00%
23,465 0
0.00%
ITUB ITUB150117P00013000 JAN 15 13 Put 0.70 -0.05
(-6.70%)
12 -28
(-70.00%)
23,225 -30
(-0.10%)
RFMD RFMD150117C00012000 JAN 15 12 Call 4.00 0.00
0.00%
30 -61
(-67.00%)
23,203 -10
0.00%
MDLZ MDLZ150117C00040000 JAN 15 40 Call 0.12 +0.04
(+60.00%)
33 +23
(+230.00%)
23,122 0
0.00%
DBA DBA150117C00026000 JAN 15 26 Call 0.18 0.00
0.00%
148 -147
(-49.80%)
23,083 -178
(-0.80%)
RIO RIO150117P00040000 JAN 15 40 Put 0.43 -0.13
(-22.70%)
74 +19
(+34.50%)
23,045 +46
(+0.20%)
BSX BSX150117P00013000 JAN 15 13 Put 0.38 -0.01
(-1.30%)
1,030 -1,393
(-57.50%)
23,010 +609
(+2.70%)
CVX CVX150117C00130000 JAN 15 130 Call 0.05 0.00
0.00%
33 -9
(-21.40%)
22,665 -30
(-0.10%)
P P150117C00023000 JAN 15 23 Call 0.09 -0.02
(-21.70%)
120 +105
(+700.00%)
22,482 0
0.00%
TXN TXN150117P00050000 JAN 15 50 Put 0.26 -0.04
(-11.90%)
41 -24
(-36.90%)
22,474 +12
(+0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)