Fri, Dec 19, 2014, 3:20 PM EST - U.S. Markets close in 40 mins.

Recent

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

Most Active Options

Last updated: Thu, Dec 18, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.77 +0.12
(+18.60%)
13,594 -163
(-1.20%)
584,169 +427
(+0.10%)
SPY SPY141220C00215000 DEC 14 215 Call 0.01 0.00
0.00%
76 -1,210
(-94.10%)
444,588 -1,286
(-0.30%)
F F150117C00017000 JAN 15 17 Call 0.06 +0.01
(+22.20%)
3,458 +2,995
(+646.90%)
242,532 -1,072
(-0.40%)
XHB XHB141220P00026000 DEC 14 26 Put 0.02 0.00
0.00%
50 +50
0.00%
238,080 0
0.00%
VXX VXX150117P00020000 JAN 15 20 Put 0.02 -0.01
(-33.30%)
952 +304
(+46.90%)
212,652 -15
0.00%
XLF XLF150117P00021000 JAN 15 21 Put 0.04 -0.01
(-22.20%)
200 +37
(+22.70%)
207,734 -333
(-0.20%)
AAPL AAPL150117C00120000 JAN 15 120 Call 0.78 +0.29
(+58.20%)
6,418 -3,169
(-33.10%)
193,495 -2,812
(-1.40%)
YHOO YHOO150117C00040000 JAN 15 40 Call 10.90 +0.70
(+6.90%)
391 +217
(+124.70%)
185,805 -1,003
(-0.50%)
IWM IWM141220C00120000 DEC 14 120 Call 0.14 +0.10
(+211.10%)
31,651 +28,341
(+856.20%)
148,977 -130
(-0.10%)
GE GE150117C00030000 JAN 15 30 Call 0.01 +0.01
(+100.00%)
1,208 +196
(+19.40%)
146,755 +989
(+0.70%)
EWZ EWZ150117P00045000 JAN 15 45 Put 9.40 -0.55
(-5.50%)
141 -82,361
(-99.80%)
138,313 +72,600
(+110.50%)
EEM EEM141220C00042000 DEC 14 42 Call 0.01 0.00
0.00%
147 +136
(+1236.40%)
134,863 -6,900
(-4.90%)
MSFT MSFT150220C00043000 FEB 15 43 Call 4.83 +1.20
(+33.10%)
20 -75
(-78.90%)
124,782 +26
0.00%
SLV SLV160115C00025000 JAN 16 25 Call 0.21 -0.01
(-6.80%)
364 +93
(+34.30%)
119,153 +93
(+0.10%)
BWP BWP150320C00017000 MAR 15 17 Call 1.78 +0.20
(+12.70%)
5,060 +5,053
(+72185.70%)
117,915 -1
0.00%
XLE XLE150117P00075000 JAN 15 75 Put 1.65 -0.83
(-33.50%)
4,321 -47,447
(-91.70%)
116,495 -4,678
(-3.90%)
WMB WMB160115C00050000 JAN 16 50 Call 4.00 +0.28
(+7.40%)
2,001 +1,974
(+7311.10%)
101,377 -123
(-0.10%)
FB FB150117C00055000 JAN 15 55 Call 23.40 +2.27
(+10.80%)
26 -13
(-33.30%)
100,764 +14
0.00%
AMAT AMAT150117C00022000 JAN 15 22 Call 3.15 +0.50
(+18.90%)
286 +187
(+188.90%)
99,524 -4,965
(-4.80%)
JPM JPM150117C00060000 JAN 15 60 Call 2.17 +0.82
(+61.00%)
1,196 -592
(-33.10%)
98,588 +427
(+0.40%)
C C150117C00060000 JAN 15 60 Call 0.09 +0.02
(+30.80%)
2,345 +2,298
(+4889.40%)
96,263 -2,295
(-2.30%)
KMI KMI150117C00042500 JAN 15 42.5 Call 0.39 +0.02
(+4.10%)
2,442 +1,965
(+411.90%)
94,642 +28
0.00%
CMCSA CMCSA150117C00057500 JAN 15 57.5 Call 0.78 +0.19
(+31.90%)
2,297 -2,864
(-55.50%)
93,269 +4,599
(+5.20%)
QQQ QQQ150117P00100000 JAN 15 100 Put 0.77 -0.83
(-51.90%)
3,014 -31,570
(-91.30%)
93,259 -1,410
(-1.50%)
EFA EFA141220P00057000 DEC 14 57 Put 0.01 -0.05
(-83.30%)
20 +20
0.00%
92,564 -72
(-0.10%)
INTC INTC150117C00037000 JAN 15 37 Call 1.11 +0.29
(+35.60%)
1,905 -2,640
(-58.10%)
86,902 +3,229
(+3.90%)
DAL DAL141220C00043000 DEC 14 43 Call 3.63 +0.45
(+14.20%)
72 -108
(-60.00%)
86,821 -422
(-0.50%)
MU MU150117C00040000 JAN 15 40 Call 0.27 +0.01
(+3.80%)
751 -119
(-13.70%)
86,396 -342
(-0.40%)
FXI FXI150117C00042000 JAN 15 42 Call 0.45 -0.05
(-10.10%)
50 -377
(-88.30%)
84,664 -315
(-0.40%)
AA AA150117C00015000 JAN 15 15 Call 1.22 +0.37
(+43.50%)
2,942 -9,958
(-77.20%)
84,294 +16,066
(+23.50%)
PFE PFE150117C00030000 JAN 15 30 Call 2.12 +0.68
(+47.40%)
306 -77
(-20.10%)
83,778 -117
(-0.10%)
EPI EPI160115P00016000 JAN 16 16 Put 0.48 -0.15
(-24.00%)
2,500 +750
(+42.90%)
83,736 -1,750
(-2.00%)
CSCO CSCO150117C00025000 JAN 15 25 Call 2.63 +0.72
(+38.10%)
1,454 +1,291
(+792.00%)
82,785 -242
(-0.30%)
GM GM150117P00030000 JAN 15 30 Put 0.34 -0.22
(-39.30%)
199 -376
(-65.40%)
80,070 -268
(-0.30%)
SPLS SPLS150619C00016000 JUN 15 16 Call 2.63 +0.28
(+11.70%)
68 +35
(+106.10%)
77,183 -14
0.00%
VZ VZ160115P00033000 JAN 16 33 Put 0.71 -0.12
(-14.50%)
264 +244
(+1220.00%)
76,752 +6
0.00%
HLF HLF150117P00050000 JAN 15 50 Put 12.60 -0.40
(-3.10%)
19 -39
(-67.20%)
75,751 -19
0.00%
MRK MRK150117P00055000 JAN 15 55 Put 0.20 -0.25
(-55.60%)
142 -336
(-70.30%)
75,594 +2
0.00%
DOW DOW150117C00057500 JAN 15 57.5 Call 0.03 0.00
0.00%
51 +48
(+1600.00%)
73,856 -44
(-0.10%)
GLD GLD141220C00130000 DEC 14 130 Call 0.01 0.00
0.00%
42 +28
(+200.00%)
73,544 -105
(-0.10%)
EMC EMC150117C00031000 JAN 15 31 Call 0.40 +0.22
(+119.40%)
313 -906
(-74.30%)
72,289 -839
(-1.10%)
KO KO150117P00040000 JAN 15 40 Put 0.19 -0.12
(-38.70%)
2,964 +2,104
(+244.70%)
68,837 -681
(-1.00%)
RSX RSX160115P00012000 JAN 16 12 Put 1.65 +0.07
(+4.80%)
84 -25
(-22.90%)
68,291 +73
(+0.10%)
WMT WMT150117C00085000 JAN 15 85 Call 2.19 +0.78
(+55.50%)
945 +206
(+27.90%)
67,780 -60
(-0.10%)
T T150117P00035000 JAN 15 35 Put 2.05 -0.83
(-28.80%)
107 -257
(-70.60%)
67,033 -21
0.00%
APC APC150117C00120000 JAN 15 120 Call 0.20 -0.11
(-34.40%)
40 -23
(-36.50%)
66,277 -328
(-0.50%)
JNJ JNJ150117C00105000 JAN 15 105 Call 2.78 +1.37
(+96.80%)
2,513 -512
(-16.90%)
65,385 +2,069
(+3.30%)
RIG RIG150117P00015000 JAN 15 15 Put 0.61 -0.04
(-5.40%)
120 -3,042
(-96.20%)
63,415 -5,888
(-8.50%)
COV COV150117P00075000 JAN 15 75 Put 0.25 -0.08
(-23.10%)
263 +145
(+122.90%)
63,404 +26
0.00%
WAG WAG150117C00070000 JAN 15 70 Call 5.18 +1.65
(+46.80%)
1,470 +1,352
(+1145.80%)
63,126 -24
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)