Fri, Dec 19, 2014, 7:55 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Dec 19, 2014, 9:54AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
WYNN WYNN141220P00149000 DEC 14 149 Put 0.01 -6.29
(-99.80%)
183 +178
(+3560.00%)
507 -4
(-0.80%)
XLE XLE141220P00079500 DEC 14 79.5 Put 0.01 -2.84
(-99.60%)
4,331 +4,330
(+433000.00%)
2,097 0
0.00%
SPY SPY141220P00195500 DEC 14 195.5 Put 0.01 -2.72
(-99.60%)
1,599 -1,550
(-49.20%)
15,187 -1,028
(-6.30%)
BIDU BIDU141220P00232500 DEC 14 232.5 Put 0.01 -2.20
(-99.50%)
1,294 +1,022
(+375.70%)
540 +47
(+9.50%)
NFLX NFLX141220P00337500 DEC 14 337.5 Put 0.03 -4.72
(-99.40%)
2,722 +657
(+31.80%)
1,153 +120
(+11.60%)
SLB SLB141220P00085000 DEC 14 85 Put 0.01 -1.57
(-99.40%)
1,245 +1,222
(+5313.00%)
2,779 +1
0.00%
TSLA TSLA141220P00215000 DEC 14 215 Put 0.01 -1.28
(-99.20%)
10,970 +4,517
(+70.00%)
2,983 +1,396
(+88.00%)
BA BA141220P00126000 DEC 14 126 Put 0.01 -1.11
(-99.10%)
594 -19
(-3.10%)
519 +250
(+92.90%)
RIG RIG141220P00019000 DEC 14 19 Put 0.01 -1.11
(-99.10%)
305 +164
(+116.30%)
1,959 +78
(+4.10%)
GOOG GOOG141220P00515000 DEC 14 515 Put 0.05 -5.45
(-99.10%)
952 +652
(+217.30%)
1,272 -135
(-9.60%)
BP BP141220P00039000 DEC 14 39 Put 0.01 -1.06
(-99.10%)
171 +162
(+1800.00%)
1,238 -7
(-0.60%)
MGM MGM141220P00020000 DEC 14 20 Put 0.01 -1.03
(-99.00%)
1,853 +1,812
(+4419.50%)
8,596 -25
(-0.30%)
XOM XOM141220P00092500 DEC 14 92.5 Put 0.02 -2.04
(-99.00%)
1,880 +1,829
(+3586.30%)
5,011 -38
(-0.80%)
IBB IBB141220P00315000 DEC 14 315 Put 0.05 -4.75
(-99.00%)
208 +170
(+447.40%)
297 +16
(+5.70%)
GOOGL GOOGL141220P00517500 DEC 14 517.5 Put 0.05 -4.55
(-98.90%)
728 +618
(+561.80%)
425 -15
(-3.40%)
RHT RHT141220P00065000 DEC 14 65 Put 0.05 -4.45
(-98.90%)
97 +86
(+781.80%)
110 +5
(+4.80%)
USO USO141220P00021500 DEC 14 21.5 Put 0.01 -0.83
(-98.80%)
4,325 +1,165
(+36.90%)
2,609 -440
(-14.40%)
FB FB141220P00079000 DEC 14 79 Put 0.01 -0.82
(-98.80%)
12,430 +6,618
(+113.90%)
2,271 -649
(-22.20%)
GILD GILD141220P00105000 DEC 14 105 Put 0.01 -0.79
(-98.80%)
1,357 +190
(+16.30%)
5,209 -131
(-2.50%)
LNKD LNKD141220P00232500 DEC 14 232.5 Put 0.03 -2.33
(-98.70%)
1,469 +1,355
(+1188.60%)
62 +48
(+342.90%)
LVS LVS141220P00055500 DEC 14 55.5 Put 0.03 -2.30
(-98.70%)
557 +557
0.00%
734 0
0.00%
AMZN AMZN141220P00297500 DEC 14 297.5 Put 0.03 -2.22
(-98.70%)
4,909 +2,625
(+114.90%)
1,288 +367
(+39.80%)
TLT TLT141220P00125000 DEC 14 125 Put 0.01 -0.71
(-98.60%)
1,203 -225
(-15.80%)
2,158 +18
(+0.80%)
NKE NKE141220P00092500 DEC 14 92.5 Put 0.01 -0.71
(-98.60%)
1,909 -139
(-6.80%)
4,329 +1,014
(+30.60%)
KMX KMX141220P00062500 DEC 14 62.5 Put 0.05 -3.45
(-98.60%)
93 +71
(+322.70%)
69 +21
(+43.80%)
HAL HAL141220P00039500 DEC 14 39.5 Put 0.01 -0.65
(-98.50%)
503 +20
(+4.10%)
990 +149
(+17.70%)
GS GS141220P00190000 DEC 14 190 Put 0.01 -0.64
(-98.50%)
301 -139
(-31.60%)
1,804 -65
(-3.50%)
TNA TNA141220P00076020 DEC 14 76.02 Put 0.01 -0.59
(-98.30%)
170 +63
(+58.90%)
141 +68
(+93.20%)
GMCR GMCR141220P00136000 DEC 14 136 Put 0.01 -0.58
(-98.30%)
73 +48
(+192.00%)
210 -1
(-0.50%)
GM GM141220P00032500 DEC 14 32.5 Put 0.02 -1.13
(-98.30%)
1,446 +1,293
(+845.10%)
1,172 -16
(-1.30%)
FAS FAS141220P00124000 DEC 14 124 Put 0.01 -0.56
(-98.20%)
199 -28
(-12.30%)
268 +200
(+294.10%)
PSX PSX141220P00070000 DEC 14 70 Put 0.05 -2.80
(-98.20%)
183 +177
(+2950.00%)
2,502 -2
(-0.10%)
CF CF141220P00260000 DEC 14 260 Put 0.05 -2.77
(-98.20%)
21 -23
(-52.30%)
102 -28
(-21.50%)
DIA DIA141220P00177000 DEC 14 177 Put 0.01 -0.54
(-98.20%)
3,043 +1,835
(+151.90%)
1,833 -417
(-18.50%)
BPT BPT141220P00070000 DEC 14 70 Put 0.05 -2.70
(-98.20%)
53 +24
(+82.80%)
335 -1
(-0.30%)
CVX CVX141220P00111000 DEC 14 111 Put 0.05 -2.69
(-98.20%)
107 +43
(+67.20%)
409 -39
(-8.70%)
AAL AAL141220P00050000 DEC 14 50 Put 0.01 -0.53
(-98.10%)
1,089 +188
(+20.90%)
3,491 +277
(+8.60%)
CRR CRR141220P00040000 DEC 14 40 Put 0.05 -2.55
(-98.10%)
18 +8
(+80.00%)
1,525 0
0.00%
ICPT ICPT141220P00150000 DEC 14 150 Put 0.10 -4.70
(-97.90%)
48 +31
(+182.40%)
192 0
0.00%
FEYE FEYE141220P00033000 DEC 14 33 Put 0.05 -2.35
(-97.90%)
374 +316
(+544.80%)
2,516 -10
(-0.40%)
VLO VLO141220P00048500 DEC 14 48.5 Put 0.04 -1.83
(-97.90%)
122 +122
0.00%
310 0
0.00%
APC APC141220P00082500 DEC 14 82.5 Put 0.05 -2.28
(-97.90%)
221 -830
(-79.00%)
357 -898
(-71.60%)
ESV ESV141220P00031000 DEC 14 31 Put 0.05 -2.25
(-97.80%)
152 +140
(+1166.70%)
455 0
0.00%
XOP XOP141220P00048000 DEC 14 48 Put 0.03 -1.34
(-97.80%)
899 +849
(+1698.00%)
1,407 +42
(+3.10%)
COP COP141220P00070500 DEC 14 70.5 Put 0.05 -1.93
(-97.50%)
167 +157
(+1570.00%)
119 0
0.00%
CMG CMG141220P00650000 DEC 14 650 Put 0.05 -1.90
(-97.40%)
319 -65
(-16.90%)
338 +50
(+17.40%)
GME GME141220P00033500 DEC 14 33.5 Put 0.02 -0.72
(-97.30%)
88 +88
0.00%
809 0
0.00%
SVXY SVXY141220P00065000 DEC 14 65 Put 0.05 -1.65
(-97.10%)
551 +379
(+220.30%)
2,497 -40
(-1.60%)
CLR CLR141220P00037500 DEC 14 37.5 Put 0.05 -1.65
(-97.10%)
236 -97
(-29.10%)
1,013 +52
(+5.40%)
DIG DIG141220P00055000 DEC 14 55 Put 0.15 -4.85
(-97.00%)
77 +52
(+208.00%)
262 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)