Sat, Feb 28, 2015, 8:06 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Feb 27, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
GE GE170120C00030000 JAN 17 30 Call 0.88 +0.07
(+9.40%)
133,095 +132,723
(+35678.20%)
10,396 +331
(+3.30%)
EEM EEM150918P00030000 SEP 15 30 Put 0.29 -0.02
(-4.90%)
95,607 +95,607
0.00%
5,653 0
0.00%
SPY SPY150619P00193000 JUN 15 193 Put 2.61 +0.01
(+0.20%)
62,978 +62,972
(+1049533.30%)
7,639 +6
(+0.10%)
EFA EFA150619P00045000 JUN 15 45 Put 0.08 -0.01
(-11.10%)
59,256 +59,256
0.00%
62,284 0
0.00%
QQQ QQQ150515P00103000 MAY 15 103 Put 1.39 +0.09
(+6.90%)
33,502 +33,282
(+15128.20%)
2,150 +171
(+8.60%)
SPLS SPLS150619C00016000 JUN 15 16 Call 1.50 +0.20
(+15.40%)
32,013 +31,062
(+3266.20%)
76,356 +499
(+0.70%)
UUP UUP150320C00025000 MAR 15 25 Call 0.30 0.00
0.00%
29,136 +12,668
(+76.90%)
21,309 -8,022
(-27.30%)
QCOM QCOM150320C00065000 MAR 15 65 Call 7.48 +0.42
(+6.00%)
28,039 +28,022
(+164835.30%)
8,764 -17
(-0.20%)
BAC BAC150417C00016000 APR 15 16 Call 0.48 -0.12
(-20.20%)
26,886 +20,421
(+315.90%)
29,376 +1,827
(+6.60%)
YUM YUM150320C00082500 MAR 15 82.5 Call 1.23 +0.72
(+142.60%)
26,049 +26,036
(+200276.90%)
8,238 +10
(+0.10%)
OIH OIH150417P00032000 APR 15 32 Put 0.55 -0.10
(-15.40%)
25,011 +25,010
(+2501000.00%)
436 +1
(+0.20%)
SYY SYY150821C00041000 AUG 15 41 Call 1.35 -0.07
(-5.30%)
24,070 +24,056
(+171828.60%)
21,139 -1
0.00%
IWM IWM150320C00122000 MAR 15 122 Call 2.18 -0.27
(-10.80%)
23,136 +21,198
(+1093.80%)
67,615 -370
(-0.50%)
HYG HYG150320C00089000 MAR 15 89 Call 2.88 -0.03
(-0.90%)
22,605 -400
(-1.70%)
28,647 +19,625
(+217.50%)
DKS DKS150320C00057500 MAR 15 57.5 Call 0.75 -0.30
(-28.60%)
22,236 +20,064
(+923.80%)
2,197 +1,870
(+571.90%)
GLD GLD150417C00132000 APR 15 132 Call 0.10 -0.02
(-17.40%)
20,000 +20,000
0.00%
3,381 0
0.00%
KMI KMI160115C00040000 JAN 16 40 Call 2.95 -0.13
(-4.10%)
18,014 +16,802
(+1386.30%)
39,965 +555
(+1.40%)
AAPL AAPL150320C00130000 MAR 15 130 Call 2.70 -0.96
(-26.20%)
16,646 -25,910
(-60.90%)
70,438 -447
(-0.60%)
USO USO150417P00016000 APR 15 16 Put 0.59 -0.03
(-4.90%)
16,235 -1,143
(-6.60%)
44,252 +14,629
(+49.40%)
FXI FXI150320C00044000 MAR 15 44 Call 0.70 -0.03
(-4.10%)
15,682 +15,484
(+7820.20%)
14,221 +54
(+0.40%)
VGK VGK160115C00060000 JAN 16 60 Call 1.02 +0.02
(+2.50%)
15,075 +15,070
(+301400.00%)
107 +5
(+4.90%)
KO KO150515C00044000 MAY 15 44 Call 0.91 +0.23
(+33.80%)
13,756 +8,401
(+156.90%)
91,210 -1,378
(-1.50%)
MPEL MPEL160115P00027660 JAN 16 27.66 Put 5.90 +0.15
(+2.60%)
13,500 +13,500
0.00%
8,799 0
0.00%
FB FB150320C00080000 MAR 15 80 Call 1.40 -0.69
(-32.80%)
13,094 -7,257
(-35.70%)
118,144 -3,365
(-2.80%)
WBA WBA150320C00088000 MAR 15 88 Call 0.39 +0.21
(+110.80%)
12,370 +12,319
(+24154.90%)
53 +51
(+2550.00%)
XLE XLE150619P00077000 JUN 15 77 Put 3.35 +0.02
(+0.80%)
12,013 +8,237
(+218.10%)
2,348 +1,408
(+149.80%)
C C150320C00052500 MAR 15 52.5 Call 1.19 -0.11
(-8.40%)
11,528 +8,475
(+277.60%)
58,619 +158
(+0.30%)
TSN TSN150320C00042000 MAR 15 42 Call 0.53 +0.13
(+31.30%)
11,154 +10,971
(+5995.10%)
12,367 +49
(+0.40%)
KBR KBR160115C00025000 JAN 16 25 Call 0.20 -0.30
(-60.00%)
11,006 +11,006
0.00%
12,687 0
0.00%
RIG RIG150320P00011000 MAR 15 11 Put 0.07 -0.03
(-30.00%)
10,781 +2,292
(+27.00%)
29,604 -3,058
(-9.40%)
AAL AAL150320C00050000 MAR 15 50 Call 1.09 -0.74
(-40.40%)
10,613 +9,711
(+1076.60%)
20,330 +603
(+3.10%)
SMH SMH150320P00055000 MAR 15 55 Put 0.43 +0.08
(+21.40%)
10,602 +10,505
(+10829.90%)
56,440 -15
0.00%
F F160115P00008000 JAN 16 8 Put 0.06 0.00
0.00%
10,500 +10,500
0.00%
19,726 0
0.00%
WMT WMT150515C00085000 MAY 15 85 Call 1.47 +0.07
(+5.40%)
10,320 +10,279
(+25070.70%)
57 +36
(+171.40%)
FXE FXE150619P00100000 JUN 15 100 Put 0.28 +0.03
(+12.00%)
10,135 +10,125
(+101250.00%)
191 0
0.00%
SLCA SLCA150918C00032000 SEP 15 32 Call 4.60 +0.55
(+13.60%)
10,042 +10,041
(+1004100.00%)
170 -1
(-0.60%)
KRE KRE150320P00039000 MAR 15 39 Put 0.33 0.00
(-1.50%)
10,004 +10,004
0.00%
14,384 0
0.00%
JNK JNK150320C00038000 MAR 15 38 Call 1.75 0.00
0.00%
10,000 +10,000
0.00%
10,167 0
0.00%
HPQ HPQ150515C00036000 MAY 15 36 Call 0.99 +0.35
(+53.50%)
9,173 +8,393
(+1076.00%)
3,549 +413
(+13.20%)
NE NE150417P00017000 APR 15 17 Put 1.43 -0.04
(-2.70%)
8,000 +7,758
(+3205.80%)
4,102 +59
(+1.50%)
HLSS HLSS150417C00017500 APR 15 17.5 Call 1.05 -0.20
(-16.00%)
7,895 +7,820
(+10426.70%)
1,901 +55
(+3.00%)
ARUN ARUN150320C00027000 MAR 15 27 Call 0.53 +0.40
(+320.00%)
7,878 +7,131
(+954.60%)
724 +724
0.00%
SLXP SLXP150320C00160000 MAR 15 160 Call 0.57 +0.15
(+35.30%)
7,634 +3,413
(+80.90%)
25,040 +3,070
(+14.00%)
MS MS160115P00035000 JAN 16 35 Put 2.97 +0.09
(+3.30%)
7,511 +7,471
(+18677.50%)
17,862 +15
(+0.10%)
MAC MAC150320C00090000 MAR 15 90 Call 0.63 +0.35
(+127.30%)
7,454 +3,407
(+84.20%)
11,683 +3,419
(+41.40%)
EWZ EWZ150417C00038000 APR 15 38 Call 0.53 +0.08
(+18.90%)
6,929 +6,751
(+3792.70%)
3,771 +87
(+2.40%)
HST HST150417C00022000 APR 15 22 Call 0.23 +0.02
(+12.50%)
6,865 +5,985
(+680.10%)
1,220 +809
(+196.80%)
DAL DAL150320C00050000 MAR 15 50 Call 0.43 -0.26
(-38.00%)
6,798 +5,157
(+314.30%)
30,269 +330
(+1.10%)
KR KR150417C00075000 APR 15 75 Call 0.88 -0.05
(-5.40%)
6,649 +6,601
(+13752.10%)
1,697 +2
(+0.10%)
INTC INTC150417P00032000 APR 15 32 Put 0.68 +0.09
(+14.40%)
6,356 +6,090
(+2289.50%)
25,502 -21
(-0.10%)
XLU XLU150320P00045000 MAR 15 45 Put 0.84 +0.01
(+1.20%)
6,067 +5,834
(+2503.90%)
40,837 -82
(-0.20%)
PFE PFE150619C00034000 JUN 15 34 Call 1.30 -0.16
(-10.70%)
6,059 +5,947
(+5309.80%)
21,391 -98
(-0.50%)
LLY LLY150417C00070000 APR 15 70 Call 2.23 +0.32
(+16.80%)
5,931 +5,868
(+9314.30%)
1,801 +9
(+0.50%)
CLNY CLNY150417C00025000 APR 15 25 Call 0.77 +0.17
(+29.20%)
5,687 +1,637
(+40.40%)
4,382 +4,050
(+1219.90%)
WPG WPG150417C00017500 APR 15 17.5 Call 0.60 -0.03
(-4.00%)
5,500 0
0.00%
5,795 +5,500
(+1864.40%)
TWTR TWTR150320C00050000 MAR 15 50 Call 1.04 -0.55
(-34.90%)
5,489 -4,506
(-45.10%)
42,921 -2,409
(-5.30%)
MCD MCD150320C00103000 MAR 15 103 Call 0.49 -0.25
(-33.60%)
5,467 +5,295
(+3078.50%)
268 +83
(+44.90%)
MSFT MSFT150320C00047000 MAR 15 47 Call 0.02 -0.01
(-40.00%)
5,209 +5,185
(+21604.20%)
15,061 -1
0.00%
IVR IVR150320C00016000 MAR 15 16 Call 0.25 +0.05
(+25.00%)
5,201 +5,201
0.00%
403 0
0.00%
NRZ NRZ150320P00015000 MAR 15 15 Put 0.25 -0.28
(-52.40%)
5,168 +5,147
(+24509.50%)
53 +19
(+55.90%)
UAL UAL150320C00067500 MAR 15 67.5 Call 1.93 -1.17
(-37.70%)
5,138 +5,095
(+11848.80%)
5,535 +8
(+0.10%)
NUGT NUGT150320C00020000 MAR 15 20 Call 0.28 +0.05
(+22.20%)
5,132 +5,064
(+7447.10%)
3,976 +27
(+0.70%)
DISCA DISCA150717C00035000 JUL 15 35 Call 1.33 -0.05
(-3.60%)
5,124 +5,082
(+12100.00%)
1,643 +8
(+0.50%)
ITUB ITUB150619C00014000 JUN 15 14 Call 0.53 +0.05
(+10.50%)
5,085 +5,085
0.00%
2,044 0
0.00%
JD JD150320C00028500 MAR 15 28.5 Call 0.93 -0.22
(-19.60%)
5,057 -1,257
(-19.90%)
5,270 +5,268
(+263400.00%)
XLF XLF150417P00024000 APR 15 24 Put 0.41 +0.06
(+15.50%)
5,051 +4,429
(+712.10%)
10,572 +488
(+4.80%)
IYR IYR150417P00079000 APR 15 79 Put 1.94 -0.37
(-16.10%)
5,020 +5,001
(+26321.10%)
256 +14
(+5.80%)
AER AER150717C00050000 JUL 15 50 Call 0.98 0.00
0.00%
5,019 +5,019
0.00%
236 0
0.00%
HZNP HZNP150515C00016000 MAY 15 16 Call 5.30 +1.30
(+32.50%)
5,017 +5,012
(+100240.00%)
5,582 0
0.00%
MBLY MBLY150320P00043000 MAR 15 43 Put 7.55 -0.40
(-5.00%)
5,001 +4,996
(+99920.00%)
5,104 0
0.00%
CY CY150320C00016000 MAR 15 16 Call 0.18 0.00
0.00%
4,705 +4,560
(+3144.80%)
20,086 -80
(-0.40%)
MRVL MRVL150417C00017000 APR 15 17 Call 0.43 +0.08
(+22.90%)
4,677 +4,674
(+155800.00%)
267 +3
(+1.10%)
MGM MGM150320P00021500 MAR 15 21.5 Put 0.45 +0.06
(+16.90%)
4,563 +4,563
0.00%
1,632 0
0.00%
CST CST150619C00045000 JUN 15 45 Call 1.02 -0.73
(-41.40%)
4,484 +4,478
(+74633.30%)
132 +1
(+0.80%)
SWN SWN150320P00027000 MAR 15 27 Put 2.11 +0.73
(+52.90%)
4,357 +2,309
(+112.70%)
6,058 +1,865
(+44.50%)
CHK CHK150320P00016000 MAR 15 16 Put 0.38 +0.11
(+41.50%)
4,189 -3,386
(-44.70%)
7,627 +3,090
(+68.10%)
DYAX DYAX150515P00012500 MAY 15 12.5 Put 1.20 +0.03
(+2.10%)
4,185 +4,185
0.00%
542 0
0.00%
QUNR QUNR150320C00025000 MAR 15 25 Call 2.70 -0.55
(-16.90%)
4,185 +4,129
(+7373.20%)
206 +51
(+32.90%)
VXX VXX150417C00040000 APR 15 40 Call 0.64 -0.08
(-11.70%)
4,165 +2,055
(+97.40%)
16,005 +2,081
(+14.90%)
ADBE ADBE150417C00085000 APR 15 85 Call 0.83 +0.07
(+9.20%)
4,141 +4,114
(+15237.00%)
551 +9
(+1.70%)
BABA BABA150417P00082500 APR 15 82.5 Put 2.18 +0.03
(+1.40%)
4,129 +703
(+20.50%)
26,537 +2,983
(+12.70%)
VLO VLO150320P00060000 MAR 15 60 Put 1.00 +0.07
(+7.60%)
4,124 +3,708
(+891.30%)
1,068 +213
(+24.90%)
MDLZ MDLZ150320C00038000 MAR 15 38 Call 0.18 +0.06
(+50.00%)
4,084 +4,084
0.00%
6,955 0
0.00%
VOYA VOYA150320C00041000 MAR 15 41 Call 3.20 +0.40
(+14.30%)
4,010 +4,010
0.00%
4,162 0
0.00%
DHI DHI150821P00023000 AUG 15 23 Put 0.75 -0.01
(-1.30%)
4,000 +4,000
0.00%
106 0
0.00%
GPS GPS150320P00042000 MAR 15 42 Put 1.09 -1.18
(-51.90%)
3,937 +3,925
(+32708.30%)
4,039 -6
(-0.10%)
CONN CONN150417C00025000 APR 15 25 Call 3.08 +0.13
(+4.20%)
3,784 +3,784
0.00%
981 0
0.00%
XOM XOM150320C00092000 MAR 15 92 Call 0.37 -0.07
(-15.90%)
3,780 -62,582
(-94.30%)
56,773 +56,610
(+34730.10%)
GLPI GLPI150417C00034600 APR 15 34.6 Call 0.43 +0.02
(+6.20%)
3,757 +1,002
(+36.40%)
3,816 +2,750
(+258.00%)
SLV SLV170120P00013000 JAN 17 13 Put 1.16 +0.01
(+0.90%)
3,704 +3,704
0.00%
18,342 0
0.00%
CRM CRM150515C00070000 MAY 15 70 Call 3.28 -0.35
(-9.70%)
3,629 +3,144
(+648.20%)
1,362 +220
(+19.30%)
PAY PAY150417C00036000 APR 15 36 Call 1.27 -0.10
(-7.30%)
3,560 +2,261
(+174.10%)
1,421 +1,057
(+290.40%)
MO MO150320C00057000 MAR 15 57 Call 0.35 +0.05
(+19.00%)
3,437 +2,530
(+278.90%)
1,082 +535
(+97.80%)
CSCO CSCO150320C00030000 MAR 15 30 Call 0.25 -0.16
(-39.50%)
3,383 -3,493
(-50.80%)
73,604 -1,727
(-2.30%)
COP COP150515P00050000 MAY 15 50 Put 0.34 +0.04
(+15.50%)
3,319 +3,316
(+110533.30%)
25,072 +3
0.00%
KBH KBH150417C00014000 APR 15 14 Call 0.74 +0.01
(+1.40%)
3,181 +3,160
(+15047.60%)
10,922 -1
0.00%
EBAY EBAY150417C00060000 APR 15 60 Call 0.87 -0.23
(-21.00%)
3,165 +2,941
(+1312.90%)
31,667 -171
(-0.50%)
MNTA MNTA150320C00015000 MAR 15 15 Call 0.50 -0.05
(-9.10%)
3,050 +3,040
(+30400.00%)
344 +10
(+3.00%)
MTH MTH150417C00045000 APR 15 45 Call 2.08 +0.75
(+56.60%)
3,048 +3,048
0.00%
113 0
0.00%
HLT HLT150320C00028000 MAR 15 28 Call 0.70 +0.07
(+12.00%)
3,036 +3,026
(+30260.00%)
667 -7
(-1.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)