Fri, Feb 27, 2015, 8:43 AM EST - U.S. Markets open in 47 mins.

Recent

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

Most Active Options

Last updated: Thu, Feb 26, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY150320C00215000 MAR 15 215 Call 0.62 -0.01
(-1.60%)
129,805 +105,474
(+433.50%)
168,989 -13,441
(-7.40%)
HYG HYG150619C00093000 JUN 15 93 Call 0.60 +0.05
(+9.10%)
72,120 +71,936
(+39095.70%)
24,236 +184
(+0.80%)
XOM XOM150320C00092000 MAR 15 92 Call 0.44 -0.09
(-17.00%)
66,362 +66,286
(+87218.40%)
163 +25
(+18.10%)
RSX RSX150320P00015000 MAR 15 15 Put 0.18 0.00
0.00%
55,004 +54,952
(+105676.90%)
11,478 -5
0.00%
AAPL AAPL150320C00130000 MAR 15 130 Call 3.65 +0.88
(+31.50%)
42,556 +9,914
(+30.40%)
70,885 +5,859
(+9.00%)
XOP XOP150320P00043000 MAR 15 43 Put 0.21 +0.02
(+10.50%)
35,811 +35,807
(+895175.00%)
38,451 -1
0.00%
BAC BAC160115C00020000 JAN 16 20 Call 0.26 -0.06
(-19.00%)
31,216 +28,957
(+1281.90%)
691,595 +873
(+0.10%)
EEM EEM150619C00043000 JUN 15 43 Call 0.56 -0.02
(-3.40%)
30,003 +29,973
(+99910.00%)
34,621 +16
0.00%
GLD GLD150918C00150000 SEP 15 150 Call 0.44 -0.01
(-1.10%)
25,915 +25,910
(+518200.00%)
1,139 +5
(+0.40%)
CSCO CSCO150417C00030000 APR 15 30 Call 0.59 +0.17
(+40.50%)
25,211 +23,633
(+1497.70%)
33,509 +399
(+1.20%)
IWM IWM150320P00122000 MAR 15 122 Put 1.28 -0.22
(-14.40%)
21,938 +20,205
(+1165.90%)
31,694 +916
(+3.00%)
RIG RIG150417P00016000 APR 15 16 Put 1.66 +0.03
(+1.80%)
21,271 +21,047
(+9396.00%)
552 +213
(+62.80%)
DAR DAR150320P00017000 MAR 15 17 Put 0.45 +0.08
(+20.00%)
20,681 +14,413
(+229.90%)
6,210 +6,001
(+2871.30%)
EWZ EWZ150417P00033000 APR 15 33 Put 0.86 +0.02
(+2.40%)
20,420 +20,416
(+510400.00%)
24,054 +3
0.00%
FB FB150320C00080000 MAR 15 80 Call 2.09 +0.38
(+22.60%)
20,351 -5,306
(-20.70%)
121,509 +2,209
(+1.90%)
JNK JNK150320P00039000 MAR 15 39 Put 0.13 -0.03
(-16.70%)
18,010 +17,885
(+14308.00%)
6,956 -99
(-1.40%)
CHK CHK150417P00017000 APR 15 17 Put 0.90 +0.29
(+47.50%)
17,810 +16,285
(+1067.90%)
4,057 +471
(+13.10%)
USO USO150417P00016000 APR 15 16 Put 0.62 +0.14
(+29.50%)
17,378 +16,339
(+1572.60%)
29,623 +122
(+0.40%)
UUP UUP150320C00025000 MAR 15 25 Call 0.30 +0.13
(+71.40%)
16,468 +16,332
(+12008.80%)
29,331 -31
(-0.10%)
WBA WBA150320C00081000 MAR 15 81 Call 2.09 +0.89
(+74.60%)
15,779 +15,652
(+12324.40%)
12,733 +27
(+0.20%)
DAL DAL150320C00046000 MAR 15 46 Call 2.01 -0.36
(-15.20%)
15,697 +15,383
(+4899.00%)
12,247 +59
(+0.50%)
VZ VZ150417C00060000 APR 15 60 Call 0.01 0.00
0.00%
15,650 +15,650
0.00%
261 0
0.00%
XME XME150320P00029000 MAR 15 29 Put 0.72 +0.15
(+26.50%)
15,304 +15,284
(+76420.00%)
19,707 0
0.00%
QQQ QQQ150320P00108000 MAR 15 108 Put 1.05 -0.28
(-21.30%)
14,593 +6,733
(+85.70%)
10,549 +2,721
(+34.80%)
NRF NRF150619C00019000 JUN 15 19 Call 0.75 +0.20
(+36.40%)
13,265 +13,260
(+265200.00%)
436 +3
(+0.70%)
ARUN ARUN150320P00020000 MAR 15 20 Put 0.63 -0.25
(-28.60%)
12,827 +12,591
(+5335.20%)
225 +221
(+5525.00%)
GE GE160115C00035000 JAN 16 35 Call 0.06 +0.01
(+22.20%)
12,502 -32,324
(-72.10%)
65,477 +33,678
(+105.90%)
PFE PFE150515C00034000 MAY 15 34 Call 1.27 -0.10
(-6.90%)
11,796 +11,699
(+12060.80%)
3,719 +12
(+0.30%)
INTC INTC150320P00033000 MAR 15 33 Put 0.41 +0.07
(+20.60%)
10,568 -79
(-0.70%)
64,877 +496
(+0.80%)
XLY XLY150417C00078000 APR 15 78 Call 0.54 -0.03
(-6.10%)
10,068 -21,112
(-67.70%)
41,077 +41,075
(+2053750.00%)
EWW EWW150320P00059000 MAR 15 59 Put 0.70 -0.13
(-15.70%)
10,023 +10,022
(+1002200.00%)
2,719 -1
0.00%
PENN PENN150320C00017000 MAR 15 17 Call 0.22 -0.08
(-25.00%)
10,011 +10,011
0.00%
63 0
0.00%
TWTR TWTR150320C00050000 MAR 15 50 Call 1.59 +0.39
(+32.50%)
9,995 -880
(-8.10%)
45,330 +406
(+0.90%)
C C150417C00052500 APR 15 52.5 Call 1.86 +0.30
(+19.20%)
8,903 +7,596
(+581.20%)
21,741 +639
(+3.00%)
JPM JPM150320C00062000 MAR 15 62 Call 0.85 +0.21
(+33.10%)
8,762 +5,842
(+200.10%)
3,669 +2,829
(+336.80%)
NFX NFX150619C00035000 JUN 15 35 Call 2.33 -1.27
(-35.40%)
8,512 +8,495
(+49970.60%)
91 +16
(+21.30%)
T T150619C00035000 JUN 15 35 Call 0.78 +0.15
(+22.80%)
8,441 +8,261
(+4589.40%)
50,001 +11
0.00%
NMBL NMBL150320C00030000 MAR 15 30 Call 0.88 +0.32
(+59.10%)
8,313 +8,230
(+9915.70%)
7,088 +55
(+0.80%)
CY CY150918P00014000 SEP 15 14 Put 1.27 0.00
0.00%
8,024 +8,024
0.00%
138 0
0.00%
XLP XLP150619P00047000 JUN 15 47 Put 0.67 -0.01
(-0.70%)
8,009 +8,004
(+160080.00%)
241 +5
(+2.10%)
MSFT MSFT160115P00032000 JAN 16 32 Put 0.53 -0.01
(-0.90%)
8,003 +7,998
(+159960.00%)
18,596 -4
0.00%
CRM CRM150320P00060000 MAR 15 60 Put 0.06 -1.49
(-96.10%)
7,904 +1,075
(+15.70%)
11,915 +5,540
(+86.90%)
MCD MCD150320C00100000 MAR 15 100 Call 1.70 +0.66
(+64.30%)
7,774 +4,807
(+162.00%)
34,756 +1,148
(+3.40%)
WTW WTW150320P00015000 MAR 15 15 Put 0.78 -0.12
(-13.90%)
7,751 -1,659
(-17.60%)
23,049 +7,943
(+52.60%)
GDX GDX160115P00024000 JAN 16 24 Put 4.70 -0.20
(-4.10%)
7,536 +7,535
(+753500.00%)
10,386 -1
0.00%
ERY ERY150320C00020000 MAR 15 20 Call 1.10 +0.43
(+63.00%)
7,381 +7,331
(+14662.00%)
210 +30
(+16.70%)
FEZ FEZ150515C00038000 MAY 15 38 Call 1.85 -0.23
(-10.80%)
7,022 +7,021
(+702100.00%)
13,405 -1
0.00%
GOGO GOGO150515C00017000 MAY 15 17 Call 2.13 +0.32
(+18.10%)
6,921 +4,334
(+167.50%)
2,754 +1,907
(+225.10%)
HPQ HPQ150320P00033000 MAR 15 33 Put 0.44 +0.13
(+42.60%)
6,713 +4,999
(+291.70%)
1,249 +1,103
(+755.50%)
F F170120P00015000 JAN 17 15 Put 1.72 +0.02
(+1.20%)
6,508 +6,482
(+24930.80%)
3,836 +8
(+0.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)