Tue, Jan 27, 2015, 9:54 AM EST - U.S. Markets close in 6 hrs 6 mins

Recent

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

Most Active Options

Last updated: Mon, Jan 26, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
KRE KRE150220P00037000 FEB 15 37 Put 0.39 -0.12
(-23.50%)
5,005 -10,020
(-66.70%)
16,084 +14,779
(+1132.50%)
BMY BMY150320C00062500 MAR 15 62.5 Call 2.11 +0.31
(+17.30%)
4,882 +4,768
(+4182.50%)
8,943 -1
0.00%
SLV SLV150417P00018000 APR 15 18 Put 1.47 +0.18
(+14.00%)
4,779 +4,733
(+10289.10%)
2,339 +31
(+1.30%)
GLD GLD150220C00130000 FEB 15 130 Call 0.52 -0.36
(-40.60%)
4,717 +3,817
(+424.10%)
16,731 +535
(+3.30%)
MGM MGM150320C00021000 MAR 15 21 Call 1.01 +0.36
(+54.20%)
4,710 +4,706
(+117650.00%)
2,847 0
0.00%
XOM XOM150220P00087000 FEB 15 87 Put 0.85 -0.36
(-29.50%)
4,561 +4,423
(+3205.10%)
242 +137
(+130.50%)
AA AA150220C00016000 FEB 15 16 Call 0.53 +0.12
(+27.70%)
4,502 +4,041
(+876.60%)
8,997 +163
(+1.80%)
NFX NFX150320P00042000 MAR 15 42 Put 13.75 +0.60
(+4.60%)
4,468 +4,468
0.00%
4,487 0
0.00%
T T150320P00031000 MAR 15 31 Put 0.29 +0.01
(+3.60%)
4,461 +4,458
(+148600.00%)
25,417 +1
0.00%
ETP ETP160115C00065000 JAN 16 65 Call 3.40 -1.65
(-32.70%)
4,422 +4,418
(+110450.00%)
11,217 -1
0.00%
ILMN ILMN150220P00190000 FEB 15 190 Put 2.73 -1.27
(-31.90%)
4,351 -123
(-2.70%)
3,460 +3,317
(+2319.60%)
BABA BABA150220C00105000 FEB 15 105 Call 3.63 +0.50
(+16.00%)
4,279 +3,050
(+248.20%)
46,044 -87
(-0.20%)
MU MU150417P00024000 APR 15 24 Put 0.26 -0.04
(-11.90%)
4,218 +4,214
(+105350.00%)
3,005 -4
(-0.10%)
SYY SYY150220P00040000 FEB 15 40 Put 0.93 +0.10
(+12.10%)
4,163 +4,079
(+4856.00%)
4,800 -6
(-0.10%)
COP COP150220P00062500 FEB 15 62.5 Put 0.90 -0.46
(-33.90%)
4,161 +4,140
(+19714.30%)
6,704 +1
0.00%
XLE XLE150220P00078000 FEB 15 78 Put 2.05 -0.80
(-28.20%)
4,093 +4,093
0.00%
137 0
0.00%
BP BP160115P00035000 JAN 16 35 Put 2.14 -0.39
(-15.40%)
4,089 +4,065
(+16937.50%)
6,818 -20
(-0.30%)
WU WU150220P00018000 FEB 15 18 Put 0.65 -0.10
(-13.30%)
3,807 +3,788
(+19936.80%)
922 0
0.00%
CXO CXO150619P00085000 JUN 15 85 Put 3.75 -0.80
(-17.60%)
3,800 +3,800
0.00%
74 0
0.00%
BC BC150220C00050000 FEB 15 50 Call 3.30 +0.55
(+20.00%)
3,769 +3,765
(+94125.00%)
4,223 0
0.00%
AXL AXL150220C00025000 FEB 15 25 Call 0.83 +0.32
(+65.00%)
3,702 +3,199
(+636.00%)
2,049 +501
(+32.40%)
COO COO150220C00165000 FEB 15 165 Call 1.08 -0.23
(-17.30%)
3,675 +2,345
(+176.30%)
1,897 +1,263
(+199.20%)
BSX BSX150220C00015000 FEB 15 15 Call 0.49 -0.04
(-7.50%)
3,568 +2,490
(+231.00%)
10,754 -665
(-5.80%)
FXE FXE150619P00108000 JUN 15 108 Put 2.08 -0.15
(-6.70%)
3,562 +3,453
(+3167.90%)
3,725 +109
(+3.00%)
GILD GILD150220C00105000 FEB 15 105 Call 4.80 +0.85
(+21.50%)
3,553 +1,004
(+39.40%)
20,796 +504
(+2.50%)
EFA EFA150417P00058000 APR 15 58 Put 0.57 -0.24
(-29.00%)
3,550 +3,334
(+1543.50%)
1,265 +216
(+20.60%)
AAL AAL150220C00055000 FEB 15 55 Call 2.97 +0.04
(+1.40%)
3,533 +1,126
(+46.80%)
18,156 -943
(-4.90%)
ORCL ORCL150619C00046000 JUN 15 46 Call 1.29 -0.14
(-10.10%)
3,509 +3,489
(+17445.00%)
3,989 0
0.00%
PII PII150220P00130000 FEB 15 130 Put 1.43 -1.18
(-45.20%)
3,435 +2,462
(+253.00%)
928 +727
(+361.70%)
X X150320P00020000 MAR 15 20 Put 1.19 -0.35
(-22.70%)
3,416 +767
(+29.00%)
10,113 +2,509
(+33.00%)
MAT MAT150220P00025000 FEB 15 25 Put 0.50 +0.15
(+42.90%)
3,345 +3,272
(+4482.20%)
364 +71
(+24.20%)
ARUN ARUN160115P00017000 JAN 16 17 Put 2.65 -0.05
(-1.90%)
3,316 +3,316
0.00%
248 0
0.00%
MDT MDT150220C00080000 FEB 15 80 Call 0.23 -0.21
(-47.70%)
3,291 +2,820
(+598.70%)
11,002 +217
(+2.00%)
RIG RIG160115P00013000 JAN 16 13 Put 2.85 -0.31
(-9.70%)
3,267 -185
(-5.40%)
8,235 +2,798
(+51.50%)
TWTR TWTR160115C00090000 JAN 16 90 Call 0.25 0.00
0.00%
3,233 +2,181
(+207.30%)
18,406 -1,000
(-5.20%)
TSLA TSLA150619C00250000 JUN 15 250 Call 7.28 +1.33
(+22.30%)
3,220 +2,754
(+591.00%)
6,089 -281
(-4.40%)
BA BA150515P00130000 MAY 15 130 Put 4.55 +0.33
(+7.70%)
3,215 +3,147
(+4627.90%)
2,270 -6
(-0.30%)
KATE KATE150220P00027000 FEB 15 27 Put 1.27 +0.25
(+24.40%)
3,188 +2,544
(+395.00%)
461 +375
(+436.00%)
MWE MWE150515C00065000 MAY 15 65 Call 3.75 +0.90
(+31.60%)
3,141 +3,141
0.00%
293 0
0.00%
DAL DAL160115C00050000 JAN 16 50 Call 6.95 -0.15
(-2.10%)
3,124 +2,946
(+1655.10%)
8,826 -73
(-0.80%)
FEYE FEYE160115P00030000 JAN 16 30 Put 4.45 -0.05
(-1.10%)
3,108 +3,065
(+7127.90%)
3,688 +43
(+1.20%)
ESRX ESRX150220C00085000 FEB 15 85 Call 1.35 -0.10
(-7.20%)
3,107 +2,743
(+753.60%)
2,035 +153
(+8.10%)
GME GME150220P00036000 FEB 15 36 Put 0.92 -0.31
(-25.60%)
3,105 +3,079
(+11842.30%)
604 +25
(+4.30%)
FCX FCX150320P00018000 MAR 15 18 Put 0.70 -0.13
(-15.80%)
3,077 -1,310
(-29.90%)
5,729 +3,967
(+225.10%)
CSCO CSCO150220C00027000 FEB 15 27 Call 1.37 -0.21
(-13.10%)
3,068 +2,998
(+4282.90%)
8,736 -25
(-0.30%)
IP IP150220C00055000 FEB 15 55 Call 1.02 +0.07
(+7.90%)
3,064 +3,064
0.00%
1,262 0
0.00%
ADM ADM150320C00048000 MAR 15 48 Call 1.81 +0.25
(+16.40%)
3,000 +2,938
(+4738.70%)
971 +7
(+0.70%)
HYG HYG150220C00091500 FEB 15 91.5 Call 0.20 0.00
0.00%
2,980 +2,980
0.00%
220 0
0.00%
YOKU YOKU150320C00018000 MAR 15 18 Call 0.80 +0.15
(+23.10%)
2,934 +2,914
(+14570.00%)
2,882 +12
(+0.40%)
GDX GDX150320C00022000 MAR 15 22 Call 1.53 +0.14
(+10.10%)
2,920 +2,189
(+299.50%)
13,041 +71
(+0.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)