Thu, Dec 18, 2014, 10:14 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Dec 18, 2014, 9:52AM EST
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BIIB BIIB141220C00350000 DEC 14 350 Call 5.50 +5.30
(+2650.00%)
+485 +485
(+655.40%)
383 -46
(-10.70%)
KRFT KRFT141220C00060000 DEC 14 60 Call 3.40 +3.20
(+1600.00%)
+193 +193
(+30.30%)
4,431 -577
(-11.50%)
SPY SPY141220C00204000 DEC 14 204 Call 4.34 +4.05
(+1396.60%)
+107,876 +107,876
(+266.70%)
144,415 +8,745
(+6.40%)
LNKD LNKD141220C00230000 DEC 14 230 Call 3.10 +2.88
(+1309.10%)
+1,266 +1,266
(+444.20%)
1,468 +29
(+2.00%)
OEF OEF141220C00090000 DEC 14 90 Call 3.70 +3.40
(+1133.30%)
+101 +101
(+3366.70%)
405 -3
(-0.70%)
IBM IBM141220C00155000 DEC 14 155 Call 2.95 +2.71
(+1129.20%)
+9,606 +9,606
(+1762.60%)
1,665 +228
(+15.90%)
MCK MCK141220C00210000 DEC 14 210 Call 2.40 +2.20
(+1100.00%)
+19 +19
(+633.30%)
1,969 -1
(-0.10%)
TSLA TSLA141220C00217500 DEC 14 217.5 Call 2.88 +2.63
(+1052.00%)
+4,620 +4,620
(+767.40%)
1,211 +119
(+10.90%)
VMW VMW141220C00081000 DEC 14 81 Call 2.85 +2.60
(+1040.00%)
+92 +92
(+460.00%)
141 -21
(-13.00%)
QQQ QQQ141220C00102630 DEC 14 102.63 Call 2.94 +2.68
(+1030.80%)
-641 -641
(-11.00%)
23,230 +812
(+3.60%)
LMT LMT141220C00190000 DEC 14 190 Call 2.10 +1.90
(+950.00%)
+593 +593
(+972.10%)
1,522 -23
(-1.50%)
WDC WDC141220C00110000 DEC 14 110 Call 2.87 +2.59
(+925.00%)
-19 -19
(-16.10%)
438 -27
(-5.80%)
DIA DIA141220C00175500 DEC 14 175.5 Call 3.05 +2.75
(+916.70%)
+227 +227
(+283.80%)
609 +36
(+6.30%)
LNG LNG141220C00068500 DEC 14 68.5 Call 3.60 +3.23
(+873.00%)
-354 -354
(-75.30%)
612 +285
(+87.20%)
JNJ JNJ141220C00105000 DEC 14 105 Call 1.91 +1.71
(+855.00%)
-11 -11
(-1.60%)
1,212 +261
(+27.40%)
ORCL ORCL141220C00043500 DEC 14 43.5 Call 1.90 +1.70
(+850.00%)
+2,480 +2,480
(+188.20%)
3,725 +138
(+3.80%)
FAS FAS141220C00124000 DEC 14 124 Call 3.50 +3.10
(+775.00%)
+62 +62
(+364.70%)
217 +1
(+0.50%)
GS GS141220C00190000 DEC 14 190 Call 2.17 +1.92
(+768.00%)
+1,387 +1,387
(+276.80%)
3,939 +90
(+2.30%)
BRKB BRKB141220C00150000 DEC 14 150 Call 2.92 +2.58
(+758.80%)
+415 +415
(+205.40%)
3,782 0
0.00%
FDX FDX141220C00172500 DEC 14 172.5 Call 2.17 +1.91
(+734.60%)
-150 -150
(-26.30%)
419 +356
(+565.10%)
XLV XLV141220C00069000 DEC 14 69 Call 2.36 +2.07
(+713.80%)
-1 -1
(-1.40%)
951 +22
(+2.40%)
MET MET141220C00052500 DEC 14 52.5 Call 1.60 +1.40
(+700.00%)
+750 +750
(+1704.50%)
2,545 -12
(-0.50%)
MMM MMM141220C00162500 DEC 14 162.5 Call 2.93 +2.53
(+632.50%)
-428 -428
(-79.00%)
1,843 +136
(+8.00%)
PNC PNC141220C00090000 DEC 14 90 Call 2.59 +2.23
(+619.40%)
+164 +164
(+745.50%)
721 -2
(-0.30%)
TROW TROW141220C00085000 DEC 14 85 Call 1.40 +1.20
(+600.00%)
+109 +109
0.00%
925 0
0.00%
MSFT MSFT141220C00046000 DEC 14 46 Call 1.63 +1.38
(+552.00%)
+1,543 +1,543
(+35.10%)
4,440 +1,621
(+57.50%)
INSM INSM141220C00015000 DEC 14 15 Call 1.30 +1.10
(+550.00%)
+27 +27
0.00%
553 0
0.00%
COP COP141220C00069000 DEC 14 69 Call 1.88 +1.59
(+548.30%)
+5,412 +5,412
(+1528.80%)
6,757 -20
(-0.30%)
CPHD CPHD141220C00050000 DEC 14 50 Call 4.20 +3.55
(+546.20%)
+21 +21
0.00%
1,158 0
0.00%
CTSH CTSH141220C00052000 DEC 14 52 Call 1.60 +1.35
(+540.00%)
+37 +37
0.00%
149 0
0.00%
SPXL SPXL141220C00086000 DEC 14 86 Call 2.55 +2.15
(+537.50%)
-100 -100
(-89.30%)
341 +112
(+48.90%)
SSO SSO141220C00125500 DEC 14 125.5 Call 3.55 +2.97
(+512.10%)
+15 +15
(+65.20%)
137 +23
(+20.20%)
DD DD141220C00071000 DEC 14 71 Call 1.34 +1.12
(+509.10%)
-54 -54
(-49.10%)
685 +8
(+1.20%)
COF COF141220C00080000 DEC 14 80 Call 2.25 +1.88
(+508.10%)
+267 +267
(+494.40%)
1,119 -13
(-1.10%)
AGN AGN141220C00210000 DEC 14 210 Call 4.20 +3.50
(+500.00%)
+69 +69
(+2300.00%)
1,250 -53
(-4.10%)
UNP UNP141220C00117000 DEC 14 117 Call 2.14 +1.78
(+494.40%)
+67 +67
(+239.30%)
395 -4
(-1.00%)
JLL JLL141220C00145000 DEC 14 145 Call 5.00 +4.15
(+488.20%)
+14 +14
(+1400.00%)
68 0
0.00%
IVV IVV141220C00205000 DEC 14 205 Call 3.50 +2.90
(+483.30%)
0 0
0.00%
317 -10
(-3.10%)
HAIN HAIN141220C00115000 DEC 14 115 Call 2.60 +2.15
(+477.80%)
+79 +79
(+987.50%)
326 -2
(-0.60%)
WAG WAG141220C00073000 DEC 14 73 Call 1.49 +1.23
(+473.10%)
-514 -514
(-80.10%)
795 -62
(-7.20%)
LLY LLY141220C00071000 DEC 14 71 Call 1.60 +1.32
(+471.40%)
+101 +101
(+2020.00%)
182 +2
(+1.10%)
UTX UTX141220C00116000 DEC 14 116 Call 1.37 +1.13
(+470.80%)
+185 +185
(+217.60%)
985 +30
(+3.10%)
PBA PBA150515C00045000 MAY 15 45 Call 2.85 +2.35
(+470.00%)
+12 +12
0.00%
51 0
0.00%
CRM CRM141220C00058000 DEC 14 58 Call 1.52 +1.25
(+463.00%)
-11 -11
(-20.00%)
718 -6
(-0.80%)
ADSK ADSK141220C00057500 DEC 14 57.5 Call 2.08 +1.71
(+462.20%)
-80 -80
(-79.20%)
665 +82
(+14.10%)
C C141220C00053000 DEC 14 53 Call 1.18 +0.97
(+461.90%)
+41 +41
(+2.30%)
3,056 +20
(+0.70%)
MWE MWE141220C00065000 DEC 14 65 Call 2.80 +2.30
(+460.00%)
-36 -36
(-61.00%)
80 +55
(+220.00%)
FSLR FSLR141220C00044000 DEC 14 44 Call 1.40 +1.15
(+460.00%)
-10 -10
(-5.40%)
780 +123
(+18.70%)
NTAP NTAP141220C00041000 DEC 14 41 Call 1.84 +1.51
(+457.60%)
+1,173 +1,173
(+535.60%)
1,939 +218
(+12.70%)
PM PM141220C00082500 DEC 14 82.5 Call 1.72 +1.41
(+454.80%)
-255 -255
(-63.10%)
791 +215
(+37.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)