Mon, Jan 26, 2015, 4:05 AM EST - U.S. Markets open in 5 hrs 25 mins

Recent

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

Most Active Options

Last updated: Fri, Jan 23, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
IWM IWM150220P00105000 FEB 15 105 Put 0.27 +0.02
(+8.20%)
73,580 +62,524
(+565.50%)
100,875 -4,835
(-4.60%)
SPY SPY150220P00200000 FEB 15 200 Put 1.77 +0.21
(+13.80%)
54,056 -5,277
(-8.90%)
273,046 +34,937
(+14.70%)
XLF XLF150918P00024000 SEP 15 24 Put 1.49 +0.07
(+4.90%)
50,000 +36,991
(+284.30%)
15,404 +13,007
(+542.60%)
AA AA150320C00016000 MAR 15 16 Call 0.71 -0.08
(-9.60%)
38,014 +36,886
(+3270.00%)
18,077 +222
(+1.20%)
USO USO150220P00016500 FEB 15 16.5 Put 0.84 +0.15
(+21.70%)
30,920 +28,230
(+1049.40%)
6,119 +455
(+8.00%)
EEM EEM150220P00039000 FEB 15 39 Put 0.24 -0.01
(-4.10%)
29,907 +29,717
(+15640.50%)
76,368 -74
(-0.10%)
BAC BAC150320C00016000 MAR 15 16 Call 0.44 -0.23
(-33.80%)
29,032 -38,778
(-57.20%)
82,515 +54,595
(+195.50%)
AAPL AAPL150220C00125000 FEB 15 125 Call 0.62 +0.04
(+7.90%)
26,760 +22,330
(+504.10%)
55,948 -343
(-0.60%)
MSFT MSFT150515C00049000 MAY 15 49 Call 1.18 -0.03
(-2.50%)
20,721 +12,468
(+151.10%)
4,824 +4,150
(+615.70%)
HTZ HTZ150320P00015000 MAR 15 15 Put 0.13 +0.02
(+25.00%)
20,192 +20,192
0.00%
76 0
0.00%
HCA HCA150220P00066000 FEB 15 66 Put 0.95 +0.22
(+31.00%)
17,648 +7,121
(+67.60%)
10,012 +10,012
0.00%
SYY SYY150821C00041000 AUG 15 41 Call 2.40 +0.25
(+11.60%)
17,629 +17,528
(+17354.50%)
5,606 +94
(+1.70%)
VXX VXX150220P00027000 FEB 15 27 Put 0.27 -0.12
(-30.30%)
15,349 +9,374
(+156.90%)
18,972 +3,507
(+22.70%)
KRE KRE150220P00037000 FEB 15 37 Put 0.51 +0.08
(+17.20%)
15,025 +15,021
(+375525.00%)
1,305 0
0.00%
FXI FXI150220P00042000 FEB 15 42 Put 0.48 -0.06
(-11.10%)
13,624 +13,207
(+3167.10%)
11,314 -351
(-3.00%)
YHOO YHOO150220C00050000 FEB 15 50 Call 2.06 -0.03
(-1.70%)
12,962 +9,228
(+247.10%)
57,560 -1,077
(-1.80%)
COH COH150515C00036000 MAY 15 36 Call 3.50 -0.40
(-10.30%)
12,428 +12,401
(+45929.60%)
12,859 -27
(-0.20%)
HIG HIG150220P00035000 FEB 15 35 Put 0.21 +0.03
(+13.90%)
11,216 +11,216
0.00%
4,842 0
0.00%
MBLY MBLY150220C00050000 FEB 15 50 Call 0.20 +0.03
(+14.30%)
11,101 +11,101
0.00%
636 0
0.00%
TSO TSO150515C00082500 MAY 15 82.5 Call 5.65 +1.53
(+37.00%)
11,069 +9,258
(+511.20%)
13,845 -1,375
(-9.00%)
MS MS150220P00030000 FEB 15 30 Put 0.13 +0.01
(+4.00%)
10,487 +10,467
(+52335.00%)
11,103 0
0.00%
DWA DWA150619P00016000 JUN 15 16 Put 1.08 +0.38
(+53.60%)
10,432 +10,432
0.00%
82 0
0.00%
MDT MDT150220C00075000 FEB 15 75 Call 2.83 +0.71
(+33.50%)
10,288 +10,120
(+6023.80%)
41,932 +5
0.00%
GM GM150220P00032000 FEB 15 32 Put 0.37 -0.04
(-9.90%)
10,103 +10,070
(+30515.20%)
1,234 +26
(+2.20%)
TSM TSM150417P00024000 APR 15 24 Put 1.20 -0.18
(-12.70%)
10,050 +9,549
(+1906.00%)
524 +495
(+1706.90%)
XLB XLB150220P00045000 FEB 15 45 Put 0.19 +0.04
(+27.60%)
10,050 -2,956
(-22.70%)
18,436 -4,648
(-20.10%)
SPR SPR150417C00050000 APR 15 50 Call 0.65 +0.18
(+36.80%)
10,040 +10,040
0.00%
10,235 0
0.00%
PFE PFE150220P00032500 FEB 15 32.5 Put 0.78 +0.22
(+39.60%)
9,986 +9,857
(+7641.10%)
381 +52
(+15.80%)
EFA EFA150220P00061000 FEB 15 61 Put 0.84 +0.04
(+4.30%)
9,317 +100
(+1.10%)
15,259 +143
(+0.90%)
F F150220C00015000 FEB 15 15 Call 0.30 -0.05
(-15.70%)
8,936 +4,789
(+115.50%)
36,841 +1,405
(+4.00%)
NPSP NPSP150220C00046000 FEB 15 46 Call 0.13 -0.08
(-37.50%)
8,645 +8,407
(+3532.40%)
40,513 -652
(-1.60%)
KO KO150220P00042000 FEB 15 42 Put 0.28 +0.03
(+12.00%)
8,301 +8,258
(+19204.70%)
11,283 -16
(-0.10%)
XLI XLI150220P00054000 FEB 15 54 Put 0.41 +0.04
(+11.00%)
8,134 -143
(-1.70%)
13,540 +7,532
(+125.40%)
QQQ QQQ150220P00103000 FEB 15 103 Put 1.34 -0.06
(-4.00%)
8,017 +4,739
(+144.60%)
18,816 +740
(+4.10%)
EWZ EWZ150619P00037000 JUN 15 37 Put 2.87 +0.42
(+17.40%)
7,565 +7,522
(+17493.00%)
18,478 +13
(+0.10%)
C C150220P00042000 FEB 15 42 Put 0.09 0.00
0.00%
7,388 +7,387
(+738700.00%)
132 +1
(+0.80%)
GE GE150417C00026000 APR 15 26 Call 0.16 -0.02
(-11.10%)
7,334 +5,207
(+244.80%)
8,860 +1,695
(+23.70%)
FCX FCX150320C00020000 MAR 15 20 Call 1.01 -0.41
(-28.60%)
6,742 +6,569
(+3797.10%)
2,039 +151
(+8.00%)
NOC NOC150220P00150000 FEB 15 150 Put 1.10 -0.20
(-15.40%)
6,712 +4,001
(+147.60%)
2,817 +2,531
(+885.00%)
MET MET150320C00052500 MAR 15 52.5 Call 0.53 -0.34
(-38.70%)
6,251 -97
(-1.50%)
8,212 +5,618
(+216.60%)
CE CE150220P00055000 FEB 15 55 Put 2.30 +1.22
(+114.00%)
6,244 +4,408
(+240.10%)
5,220 +137
(+2.70%)
MCD MCD150220C00095000 FEB 15 95 Call 0.18 -0.43
(-70.50%)
6,044 -323
(-5.10%)
67,039 +5,128
(+8.30%)
FB FB150220C00079000 FEB 15 79 Call 2.55 +0.04
(+1.80%)
6,028 +5,113
(+558.80%)
897 +501
(+126.50%)
HAL HAL150220C00045000 FEB 15 45 Call 0.21 0.00
(-2.30%)
6,015 +5,811
(+2848.50%)
4,458 +76
(+1.70%)
VZ VZ150717C00050000 JUL 15 50 Call 0.65 -0.17
(-21.20%)
5,868 +5,366
(+1068.90%)
10,006 +198
(+2.00%)
TBT TBT150619C00050000 JUN 15 50 Call 0.69 -0.12
(-14.40%)
5,847 +5,557
(+1916.20%)
2,711 +169
(+6.60%)
GDX GDX150320P00019000 MAR 15 19 Put 0.46 +0.08
(+22.70%)
5,788 +5,777
(+52518.20%)
6,567 +1
0.00%
TKMR TKMR150619C00017500 JUN 15 17.5 Call 7.95 +0.60
(+8.20%)
5,622 +5,552
(+7931.40%)
5,663 +11
(+0.20%)
XHB XHB150220P00031000 FEB 15 31 Put 0.14 -0.04
(-22.90%)
5,551 +5,551
0.00%
2,264 0
0.00%
UNP UNP150220C00126000 FEB 15 126 Call 0.51 +0.01
(+1.00%)
5,546 +5,500
(+11956.50%)
66 +46
(+230.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)