Thu, Jan 29, 2015, 1:34 PM EST - U.S. Markets close in 2 hrs 26 mins

Recent

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

Most Active Options

Last updated: Wed, Jan 28, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY150220P00200000 FEB 15 200 Put 3.79 +1.73
(+83.50%)
65,106 +32,494
(+99.60%)
296,420 +12,138
(+4.30%)
AAPL AAPL150220C00120000 FEB 15 120 Call 1.37 +0.42
(+43.70%)
52,158 +25,876
(+98.50%)
170,412 -979
(-0.60%)
MSFT MSFT150220C00043000 FEB 15 43 Call 0.31 -0.43
(-58.20%)
45,096 -47,387
(-51.20%)
98,657 -26,411
(-21.10%)
GDX GDX150320P00020000 MAR 15 20 Put 0.59 +0.16
(+39.30%)
43,003 +42,873
(+32979.20%)
20,778 -20
(-0.10%)
CLR CLR150619P00035000 JUN 15 35 Put 2.83 +0.48
(+20.20%)
40,697 +40,687
(+406870.00%)
330 0
0.00%
XLF XLF150320P00022000 MAR 15 22 Put 0.29 +0.11
(+62.90%)
36,176 +35,945
(+15560.60%)
108,314 -892
(-0.80%)
KMI KMI160115C00032500 JAN 16 32.5 Call 8.85 -0.97
(-9.90%)
36,111 +36,098
(+277676.90%)
9,744 -599
(-5.80%)
SPLS SPLS160115C00022000 JAN 16 22 Call 0.78 +0.15
(+24.00%)
28,294 +28,294
0.00%
258 0
0.00%
OAS OAS150515P00011000 MAY 15 11 Put 1.23 +0.13
(+11.40%)
24,037 +24,036
(+2403600.00%)
957 +1
(+0.10%)
X X150220C00024000 FEB 15 24 Call 0.99 +0.62
(+164.00%)
23,401 +15,702
(+203.90%)
28,128 +318
(+1.10%)
BAC BAC150821P00015000 AUG 15 15 Put 1.02 +0.17
(+20.10%)
21,212 +21,044
(+12526.20%)
24,660 +83
(+0.30%)
YHOO YHOO150220C00050000 FEB 15 50 Call 0.75 -0.92
(-55.10%)
20,495 +12,494
(+156.20%)
62,351 +1,846
(+3.10%)
IWM IWM150220P00107000 FEB 15 107 Put 0.49 +0.23
(+90.20%)
20,390 +18,399
(+924.10%)
53,352 -1,438
(-2.60%)
BHP BHP150320P00042500 MAR 15 42.5 Put 1.45 +0.26
(+21.80%)
20,178 +20,171
(+288157.10%)
144 +2
(+1.40%)
USO USO150320C00019000 MAR 15 19 Call 0.44 -0.19
(-30.40%)
19,243 +13,277
(+222.50%)
13,667 +5,594
(+69.30%)
GLD GLD150417C00145000 APR 15 145 Call 0.31 -0.12
(-27.90%)
17,446 +17,406
(+43515.00%)
37,083 0
0.00%
EEM EEM150320P00038000 MAR 15 38 Put 0.53 +0.16
(+43.80%)
16,138 +14,387
(+821.60%)
118,241 +17
0.00%
OI OI150220P00022000 FEB 15 22 Put 0.35 +0.07
(+27.30%)
15,819 +9,705
(+158.70%)
6,170 +6,010
(+3756.30%)
BRKB BRKB150220C00150000 FEB 15 150 Call 0.51 -0.65
(-56.00%)
15,195 +15,166
(+52296.60%)
1,433 +11
(+0.80%)
RIG RIG150220P00015000 FEB 15 15 Put 0.76 +0.16
(+26.70%)
14,435 +14,324
(+12904.50%)
23,099 -21
(-0.10%)
QQQ QQQ150320C00104000 MAR 15 104 Call 1.22 -0.34
(-21.50%)
14,307 +10,559
(+281.70%)
23,789 +37
(+0.20%)
FB FB150417C00095000 APR 15 95 Call 0.44 +0.09
(+25.70%)
13,186 +9,881
(+299.00%)
22,636 +1,133
(+5.30%)
F F150220P00014000 FEB 15 14 Put 0.23 +0.09
(+70.40%)
13,092 +11,677
(+825.20%)
8,734 +764
(+9.60%)
XLE XLE150320P00074000 MAR 15 74 Put 3.14 +1.45
(+86.40%)
13,087 +13,035
(+25067.30%)
8,768 -1
0.00%
BYD BYD150320C00015000 MAR 15 15 Call 0.38 -0.10
(-21.10%)
12,790 +12,789
(+1278900.00%)
283 +1
(+0.40%)
WU WU150220P00016000 FEB 15 16 Put 0.28 +0.15
(+120.00%)
12,014 +11,999
(+79993.30%)
733 -14
(-1.90%)
T T150220P00033000 FEB 15 33 Put 0.74 -0.05
(-5.80%)
11,800 +10,203
(+638.90%)
28,470 +190
(+0.70%)
DAL DAL150220C00050000 FEB 15 50 Call 1.00 -0.28
(-21.70%)
11,221 +10,958
(+4166.50%)
23,437 +40
(+0.20%)
JD JD150320C00025000 MAR 15 25 Call 2.33 +0.33
(+16.30%)
11,038 +11,024
(+78742.90%)
884 +2
(+0.20%)
FCX FCX150220P00018000 FEB 15 18 Put 1.14 +0.46
(+66.90%)
10,729 +8,812
(+459.70%)
13,910 +743
(+5.60%)
MRK MRK150417C00062500 APR 15 62.5 Call 1.56 -0.47
(-23.20%)
10,553 +10,551
(+527550.00%)
15,119 +1
0.00%
QCOM QCOM150220C00075000 FEB 15 75 Call 0.86 -0.04
(-4.40%)
10,279 +9,894
(+2569.90%)
16,536 +105
(+0.60%)
KO KO150515P00042000 MAY 15 42 Put 1.73 +0.23
(+15.40%)
10,049 +9,893
(+6341.70%)
5,065 +5
(+0.10%)
PFE PFE150619C00030000 JUN 15 30 Call 2.42 -0.67
(-21.80%)
10,021 +10,000
(+47619.00%)
15,801 -8
(-0.10%)
WLL WLL150619P00024000 JUN 15 24 Put 2.68 +0.63
(+30.50%)
9,941 +9,891
(+19782.00%)
266 +47
(+21.50%)
COP COP150515P00050000 MAY 15 50 Put 1.04 +0.54
(+108.00%)
9,872 -2,397
(-19.50%)
12,321 +10,277
(+502.80%)
SE SE150220P00033000 FEB 15 33 Put 1.05 +0.18
(+20.00%)
9,478 +1,953
(+26.00%)
11,910 -5,489
(-31.50%)
BABA BABA150220C00105000 FEB 15 105 Call 2.42 -0.83
(-25.40%)
9,405 +6,180
(+191.60%)
48,730 +829
(+1.70%)
VIAB VIAB150220P00062500 FEB 15 62.5 Put 0.60 +0.15
(+33.30%)
9,240 +9,193
(+19559.60%)
806 +2
(+0.20%)
DRC DRC150619P00070000 JUN 15 70 Put 2.00 +0.95
(+90.50%)
9,180 +9,180
0.00%
171 0
0.00%
C C150320C00057500 MAR 15 57.5 Call 0.06 -0.02
(-26.70%)
9,130 +8,594
(+1603.40%)
13,031 +404
(+3.20%)
CVX CVX150220P00100000 FEB 15 100 Put 2.01 +1.34
(+199.30%)
8,401 +8,208
(+4252.80%)
5,299 -61
(-1.10%)
ABBV ABBV150515C00065000 MAY 15 65 Call 2.08 -0.50
(-19.40%)
8,294 +8,267
(+30618.50%)
3,506 +12
(+0.30%)
FXI FXI150320P00038500 MAR 15 38.5 Put 0.35 +0.05
(+16.90%)
7,806 +7,800
(+130000.00%)
637 +3
(+0.50%)
XOM XOM150220P00090000 FEB 15 90 Put 3.93 +1.95
(+98.70%)
7,676 +6,680
(+670.70%)
14,732 -320
(-2.10%)
CMCSA CMCSA150320P00055000 MAR 15 55 Put 2.30 +0.94
(+68.90%)
7,385 +7,359
(+28303.80%)
108 +16
(+17.40%)
EWZ EWZ150220C00038000 FEB 15 38 Call 0.41 -0.29
(-41.40%)
7,330 +7,176
(+4659.70%)
4,250 +39
(+0.90%)
JPM JPM150320C00060000 MAR 15 60 Call 0.26 -0.18
(-40.70%)
7,291 +6,459
(+776.30%)
32,493 +86
(+0.30%)
XLI XLI150220P00054000 FEB 15 54 Put 0.76 +0.22
(+42.50%)
7,037 +1,019
(+16.90%)
31,143 +6,015
(+23.90%)
XLU XLU150220P00046000 FEB 15 46 Put 0.14 +0.05
(+58.80%)
7,015 +6,940
(+9253.30%)
23,960 -27
(-0.10%)
DIS DIS150417P00082500 APR 15 82.5 Put 0.72 +0.19
(+36.20%)
6,340 +6,189
(+4098.70%)
7,430 +101
(+1.40%)
AAL AAL150320C00055000 MAR 15 55 Call 1.68 -0.68
(-29.00%)
6,322 +4,852
(+330.10%)
12,752 +667
(+5.50%)
SYY SYY150220P00040000 FEB 15 40 Put 1.40 +0.40
(+40.00%)
6,198 +5,847
(+1665.80%)
8,794 +3
0.00%
UUP UUP150220C00025000 FEB 15 25 Call 0.31 +0.07
(+26.50%)
6,152 +930
(+17.80%)
7,723 +5,058
(+189.80%)
CAT CAT150320P00080000 MAR 15 80 Put 2.67 -0.03
(-1.10%)
6,132 +3,210
(+109.90%)
6,436 -77
(-1.20%)
JDSU JDSU150619P00012000 JUN 15 12 Put 0.57 +0.05
(+9.50%)
6,113 +6,113
0.00%
118 0
0.00%
FOXA FOXA150717C00039000 JUL 15 39 Call 0.50 -0.03
(-4.80%)
6,010 +6,010
0.00%
9,071 0
0.00%
MDT MDT150220C00080000 FEB 15 80 Call 0.17 -0.07
(-29.20%)
5,980 +5,900
(+7375.00%)
10,683 +15
(+0.10%)
KING KING150220C00012540 FEB 15 12.54 Call 1.25 +0.23
(+22.00%)
5,542 +5,437
(+5178.10%)
299 +5
(+1.70%)
SWFT SWFT150220P00027000 FEB 15 27 Put 1.18 +0.20
(+20.50%)
5,511 +5,491
(+27455.00%)
248 -3
(-1.20%)
JNJ JNJ150220P00099000 FEB 15 99 Put 0.85 +0.18
(+26.90%)
5,486 +5,465
(+26023.80%)
499 0
0.00%
NXPI NXPI150220C00087500 FEB 15 87.5 Call 0.75 +0.25
(+50.00%)
5,467 +5,462
(+109240.00%)
1,045 -3
(-0.30%)
EBAY EBAY170120C00060000 JAN 17 60 Call 6.13 -0.28
(-4.30%)
5,434 +5,425
(+60277.80%)
364 +3
(+0.80%)
LOCK LOCK150220C00016000 FEB 15 16 Call 0.28 -0.10
(-26.70%)
5,424 +5,327
(+5491.80%)
2,064 +90
(+4.60%)
XOP XOP160115P00045000 JAN 16 45 Put 7.10 +1.05
(+17.40%)
5,356 +5,356
0.00%
4,943 0
0.00%
MU MU150320C00031000 MAR 15 31 Call 0.80 -0.14
(-15.40%)
5,349 +5,141
(+2471.60%)
3,036 +31
(+1.00%)
TLT TLT150220P00130000 FEB 15 130 Put 0.34 -0.33
(-48.90%)
5,307 +4,159
(+362.30%)
6,243 +99
(+1.60%)
OIH OIH150220C00035000 FEB 15 35 Call 0.30 -0.48
(-61.30%)
5,288 +5,251
(+14191.90%)
7,309 +7
(+0.10%)
ABB ABB150220C00020000 FEB 15 20 Call 0.28 -0.05
(-15.40%)
5,261 +5,251
(+52510.00%)
244 +10
(+4.30%)
AXLL AXLL150220C00050000 FEB 15 50 Call 0.50 +0.13
(+33.30%)
5,256 +5,256
0.00%
671 0
0.00%
CSX CSX150220P00034000 FEB 15 34 Put 0.99 +0.32
(+47.00%)
5,253 +5,122
(+3909.90%)
1,899 -2
(-0.10%)
PG PG150717P00082500 JUL 15 82.5 Put 2.48 +0.43
(+20.70%)
5,197 +5,146
(+10090.20%)
2,057 +4
(+0.20%)
EPI EPI150220P00024000 FEB 15 24 Put 0.45 -0.08
(-14.30%)
5,135 +131
(+2.60%)
10,087 +4,965
(+96.90%)
HPQ HPQ150320C00041000 MAR 15 41 Call 0.39 -0.03
(-7.20%)
5,042 +620
(+14.00%)
10,386 +245
(+2.40%)
WMT WMT150619P00085000 JUN 15 85 Put 3.10 +0.31
(+11.10%)
5,023 +5,022
(+502200.00%)
2,101 +1
0.00%
EMB EMB150320P00105000 MAR 15 105 Put 0.73 +0.05
(+7.40%)
5,021 +4,903
(+4155.10%)
951 -51
(-5.10%)
GE GE150220P00024000 FEB 15 24 Put 0.60 +0.30
(+98.30%)
4,998 +847
(+20.40%)
28,208 +3,197
(+12.80%)
AWAY AWAY150220C00028000 FEB 15 28 Call 0.60 -0.47
(-44.20%)
4,925 +1,915
(+63.60%)
3,422 +3,005
(+720.60%)
INTC INTC150220P00033000 FEB 15 33 Put 0.57 +0.13
(+29.50%)
4,781 +2,673
(+126.80%)
19,813 +3
0.00%
SLB SLB150220P00080000 FEB 15 80 Put 2.37 +1.42
(+148.20%)
4,676 +2,933
(+168.30%)
16,121 -349
(-2.10%)
SYNA SYNA150320C00070000 MAR 15 70 Call 4.05 +0.85
(+26.60%)
4,407 +4,293
(+3765.80%)
480 -87
(-15.30%)
VMW VMW160115C00080000 JAN 16 80 Call 7.45 -2.95
(-28.40%)
4,265 +4,261
(+106525.00%)
91 +2
(+2.20%)
TSEM TSEM150417C00016000 APR 15 16 Call 1.25 +0.32
(+35.10%)
4,250 +3,790
(+823.90%)
479 +385
(+409.60%)
TWTR TWTR150320P00032000 MAR 15 32 Put 1.16 +0.30
(+34.90%)
4,242 +4,231
(+38463.60%)
3,637 +11
(+0.30%)
WTW WTW150417P00015000 APR 15 15 Put 1.25 +0.20
(+19.00%)
4,065 -5,960
(-59.50%)
12,544 +9,504
(+312.60%)
TPX TPX150220C00060000 FEB 15 60 Call 0.93 +0.03
(+2.80%)
4,010 +3,970
(+9925.00%)
986 +40
(+4.20%)
EWT EWT150918C00016000 SEP 15 16 Call 0.73 -0.01
(-2.00%)
4,000 +4,000
0.00%
52 0
0.00%
VXX VXX150220C00050000 FEB 15 50 Call 0.54 +0.38
(+237.50%)
3,973 +3,853
(+3210.80%)
8,004 +71
(+0.90%)
ATVI ATVI150320C00023000 MAR 15 23 Call 0.37 +0.13
(+55.30%)
3,909 +3,909
0.00%
134 0
0.00%
XLB XLB150220P00047000 FEB 15 47 Put 0.95 +0.39
(+69.60%)
3,641 -2,386
(-39.60%)
26,134 +5,735
(+28.10%)
FEYE FEYE150220C00037000 FEB 15 37 Call 0.93 -0.60
(-39.30%)
3,619 +3,532
(+4059.80%)
3,880 -13
(-0.30%)
IDTI IDTI150320C00019000 MAR 15 19 Call 1.23 +0.02
(+2.10%)
3,618 +3,618
0.00%
728 0
0.00%
SUNE SUNE150220C00020000 FEB 15 20 Call 0.71 -0.28
(-28.40%)
3,529 +3,416
(+3023.00%)
7,873 +1
0.00%
HRB HRB150417C00035000 APR 15 35 Call 1.30 -0.03
(-1.90%)
3,515 +3,515
0.00%
4,387 0
0.00%
EMC EMC150417C00029000 APR 15 29 Call 0.39 -0.20
(-34.20%)
3,505 +3,071
(+707.60%)
3,780 +239
(+6.70%)
GS GS160115C00205000 JAN 16 205 Call 4.08 -0.72
(-15.10%)
3,419 +2,886
(+541.50%)
672 +531
(+376.60%)
ADT ADT150220C00035000 FEB 15 35 Call 0.70 -0.13
(-15.20%)
3,416 +2,816
(+469.30%)
3,736 +529
(+16.50%)
EFA EFA150619P00061000 JUN 15 61 Put 2.27 +0.43
(+23.40%)
3,392 +3,341
(+6551.00%)
18,048 -21
(-0.10%)
BA BA150220C00135000 FEB 15 135 Call 5.85 +4.24
(+264.50%)
3,376 +1,796
(+113.70%)
8,066 +195
(+2.50%)
JNPR JNPR150220C00024000 FEB 15 24 Call 0.21 0.00
0.00%
3,367 +3,315
(+6375.00%)
1,002 +10
(+1.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)