Sun, Feb 1, 2015, 7:15 AM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Jan 30, 2015, 9:52AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY150220P00190000 FEB 15 190 Put 1.17 +0.51
(+76.50%)
87,085 +49,228
(+130.00%)
226,422 +11,407
(+5.30%)
IWM IWM150515P00100000 MAY 15 100 Put 1.63 +0.44
(+36.40%)
84,142 +40,039
(+90.80%)
44,980 +44,033
(+4649.70%)
TLT TLT150320P00128000 MAR 15 128 Put 0.50 -0.22
(-30.10%)
50,258 +49,672
(+8476.50%)
985 +509
(+106.90%)
EEM EEM150220P00039000 FEB 15 39 Put 0.78 +0.42
(+118.30%)
33,595 +28,386
(+544.90%)
61,687 +1,032
(+1.70%)
CSCO CSCO150220C00030000 FEB 15 30 Call 0.05 -0.04
(-47.10%)
33,527 +33,226
(+11038.50%)
39,600 +182
(+0.50%)
AAPL AAPL150220C00120000 FEB 15 120 Call 1.81 -0.52
(-22.40%)
30,946 -4,489
(-12.70%)
174,167 -2,290
(-1.30%)
WMB WMB150220C00045000 FEB 15 45 Call 1.27 +0.35
(+37.30%)
24,141 +16,907
(+233.70%)
33,505 +4,749
(+16.50%)
QQQ QQQ150320C00107000 MAR 15 107 Call 0.50 -0.08
(-14.50%)
22,534 +20,659
(+1101.80%)
17,820 -184
(-1.00%)
WMT WMT150320C00090000 MAR 15 90 Call 0.48 -0.62
(-56.40%)
21,574 +21,109
(+4539.60%)
23,739 -80
(-0.30%)
GLNG GLNG160115C00035000 JAN 16 35 Call 4.30 +0.25
(+6.20%)
20,569 +15,497
(+305.50%)
5,993 +5,051
(+536.20%)
CVS CVS150515C00100000 MAY 15 100 Call 2.96 -0.87
(-22.70%)
20,187 +20,112
(+26816.00%)
1,837 +19
(+1.00%)
MCD MCD150320C00097500 MAR 15 97.5 Call 0.57 -0.14
(-19.00%)
17,805 +15,625
(+716.70%)
28,027 +1,084
(+4.00%)
AAL AAL150320C00055000 MAR 15 55 Call 1.34 -0.95
(-41.40%)
17,468 +4,775
(+37.60%)
28,938 +10,890
(+60.30%)
XOP XOP150220P00044000 FEB 15 44 Put 1.38 -0.27
(-16.10%)
17,034 +16,850
(+9157.60%)
13,635 +66
(+0.50%)
EWZ EWZ150619P00034000 JUN 15 34 Put 2.65 +0.71
(+36.70%)
16,032 +16,032
0.00%
7,698 0
0.00%
PFE PFE150619C00034000 JUN 15 34 Call 0.45 -0.05
(-10.10%)
15,284 +15,011
(+5498.50%)
7,479 -50
(-0.70%)
FB FB150220P00065000 FEB 15 65 Put 0.06 +0.01
(+9.10%)
15,081 +13,755
(+1037.30%)
19,512 -190
(-1.00%)
FXI FXI150515P00038000 MAY 15 38 Put 0.89 +0.22
(+32.80%)
15,009 +15,007
(+750350.00%)
20,669 -1
0.00%
TXN TXN150220C00056500 FEB 15 56.5 Call 0.19 -0.22
(-53.80%)
14,529 +14,522
(+207457.10%)
141 0
0.00%
BAC BAC160115C00017000 JAN 16 17 Call 0.83 -0.07
(-7.80%)
13,964 +2,566
(+22.50%)
494,682 +8,640
(+1.80%)
XLE XLE150320P00070000 MAR 15 70 Put 1.51 -0.10
(-6.50%)
13,666 +13,017
(+2005.70%)
23,678 -186
(-0.80%)
WFC WFC150220C00051500 FEB 15 51.5 Call 1.02 -0.50
(-33.20%)
13,293 +13,209
(+15725.00%)
251 +36
(+16.70%)
USO USO150220P00016500 FEB 15 16.5 Put 0.50 -0.31
(-38.50%)
12,729 -119
(-0.90%)
50,598 +9,852
(+24.20%)
MAT MAT150220P00026000 FEB 15 26 Put 0.40 -0.22
(-36.00%)
12,474 +11,247
(+916.60%)
13,123 -463
(-3.40%)
KO KO150320P00040000 MAR 15 40 Put 0.77 +0.28
(+57.10%)
12,220 +11,489
(+1571.70%)
5,196 +148
(+2.90%)
ASH ASH150417C00115000 APR 15 115 Call 6.40 +0.75
(+13.30%)
12,004 +12,004
0.00%
102 0
0.00%
IYR IYR150320P00074000 MAR 15 74 Put 0.34 +0.10
(+44.70%)
11,828 +11,828
0.00%
1,234 0
0.00%
NUS NUS150220P00040000 FEB 15 40 Put 2.60 +0.23
(+9.50%)
11,410 +11,348
(+18303.20%)
1,950 +34
(+1.80%)
MDT MDT150220C00077500 FEB 15 77.5 Call 0.21 -0.09
(-28.80%)
11,243 +11,220
(+48782.60%)
13,741 +8
(+0.10%)
RIO RIO150717C00045000 JUL 15 45 Call 3.25 -0.10
(-3.00%)
11,124 -2,304
(-17.20%)
15,388 +13,328
(+647.00%)
CAM CAM150320C00045000 MAR 15 45 Call 2.33 +1.20
(+106.70%)
11,124 +11,084
(+27710.00%)
52 +40
(+333.30%)
C C150320P00045000 MAR 15 45 Put 0.89 +0.12
(+15.70%)
11,118 +10,988
(+8452.30%)
26,045 -82
(-0.30%)
MTW MTW150619P00016000 JUN 15 16 Put 0.93 +0.05
(+5.70%)
11,101 +11,101
0.00%
1,596 0
0.00%
CBI CBI150320P00025000 MAR 15 25 Put 0.63 +0.53
(+525.00%)
10,822 +10,822
0.00%
145 0
0.00%
RRC RRC160115P00070000 JAN 16 70 Put 24.90 -0.70
(-2.70%)
10,812 +10,812
0.00%
6,403 0
0.00%
SBUX SBUX150320C00092500 MAR 15 92.5 Call 0.77 -0.27
(-25.70%)
10,510 +9,929
(+1709.00%)
644 +383
(+146.70%)
BHP BHP150821C00050000 AUG 15 50 Call 2.65 +0.55
(+26.30%)
10,261 -4,005
(-28.10%)
13,539 +12,301
(+993.60%)
COP COP150515P00050000 MAY 15 50 Put 0.85 -0.03
(-3.40%)
10,252 +10,175
(+13214.30%)
21,576 +11
(+0.10%)
INTC INTC150417C00038000 APR 15 38 Call 0.21 -0.10
(-32.30%)
10,133 +9,924
(+4748.30%)
20,451 +97
(+0.50%)
X X150220P00022000 FEB 15 22 Put 0.43 -0.35
(-44.80%)
10,095 +4,860
(+92.80%)
10,185 +3,880
(+61.50%)
HTZ HTZ150619P00016000 JUN 15 16 Put 0.63 +0.05
(+8.70%)
10,081 +2,609
(+34.90%)
7,628 +7,462
(+4495.20%)
BABA BABA160115C00120000 JAN 16 120 Call 3.10 -0.35
(-10.10%)
9,811 +8,413
(+601.80%)
7,507 +69
(+0.90%)
KRFT KRFT150320C00065000 MAR 15 65 Call 2.73 -0.35
(-11.40%)
9,768 +8,694
(+809.50%)
11,489 +619
(+5.70%)
TGT TGT150320C00077500 MAR 15 77.5 Call 0.91 -0.52
(-36.50%)
8,465 +8,411
(+15575.90%)
1,363 +6
(+0.40%)
CVX CVX150320P00100000 MAR 15 100 Put 3.53 +0.23
(+6.80%)
8,165 +6,581
(+415.50%)
27,315 +455
(+1.70%)
HD HD150220C00111000 FEB 15 111 Call 0.27 -0.46
(-63.00%)
7,536 +7,421
(+6453.00%)
239 +89
(+59.30%)
HYG HYG150220C00089000 FEB 15 89 Call 1.43 -0.05
(-3.40%)
7,500 +7,500
0.00%
4,818 0
0.00%
XLF XLF150220C00024000 FEB 15 24 Call 0.07 -0.05
(-44.00%)
7,337 +5,987
(+443.50%)
39,547 +85
(+0.20%)
MSFT MSFT150320P00040000 MAR 15 40 Put 1.37 +0.70
(+103.70%)
7,239 +5,323
(+277.80%)
22,357 +376
(+1.70%)
AMZN AMZN150220C00395000 FEB 15 395 Call 0.97 +0.51
(+108.60%)
6,851 +6,388
(+1379.70%)
636 +427
(+204.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)