Fri, Feb 27, 2015, 12:21 PM EST - U.S. Markets close in 3 hrs 39 mins

Recent

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

Most Active Options

Last updated: Thu, Feb 26, 2015, 9:55AM EST
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
XOP XOP150417P00046000 APR 15 46 Put 1.18 +0.13
(+12.40%)
20,276 +20,258
(+112544.40%)
22 +14
(+175.00%)
RSX RSX150320P00015000 MAR 15 15 Put 0.20 0.00
0.00%
55,004 +54,952
(+105676.90%)
11,478 -5
0.00%
SPY SPY150515P00184000 MAY 15 184 Put 0.93 -0.01
(-1.10%)
10,178 +10,168
(+101680.00%)
6,497 0
0.00%
EEM EEM150619C00043000 JUN 15 43 Call 0.60 -0.01
(-1.60%)
30,003 +29,973
(+99910.00%)
34,621 +16
0.00%
XOM XOM150320C00092000 MAR 15 92 Call 0.45 -0.10
(-18.20%)
66,362 +66,286
(+87218.40%)
163 +25
(+18.10%)
AIG AIG150821C00060000 AUG 15 60 Call 0.99 +0.01
(+1.00%)
5,029 +5,023
(+83716.70%)
10,552 +5
0.00%
XME XME150320P00029000 MAR 15 29 Put 0.75 +0.14
(+23.00%)
15,304 +15,284
(+76420.00%)
19,707 0
0.00%
RIG RIG150417P00013000 APR 15 13 Put 0.56 -0.07
(-11.10%)
21,264 +21,236
(+75842.90%)
97 +22
(+29.30%)
GLD GLD150619C00130000 JUN 15 130 Call 0.75 -0.03
(-3.80%)
5,016 +5,009
(+71557.10%)
25,253 0
0.00%
GDX GDX150619C00019000 JUN 15 19 Call 2.89 +0.04
(+1.40%)
5,691 +5,681
(+56810.00%)
1,490 +10
(+0.70%)
AAPL AAPL160115P00071430 JAN 16 71.43 Put 0.65 -0.03
(-4.40%)
3,794 +3,787
(+54100.00%)
31,635 0
0.00%
SCTY SCTY150320P00052000 MAR 15 52 Put 2.30 +0.06
(+2.70%)
5,047 +5,037
(+50370.00%)
23 +9
(+64.30%)
CRM CRM160115C00060000 JAN 16 60 Call 14.55 +5.10
(+54.00%)
7,011 +6,997
(+49978.60%)
14,643 +4
0.00%
NFX NFX150619C00035000 JUN 15 35 Call 2.60 -1.40
(-35.00%)
8,512 +8,495
(+49970.60%)
91 +16
(+21.30%)
PFE PFE150320C00030000 MAR 15 30 Call 4.70 0.00
0.00%
11,773 +11,749
(+48954.20%)
19,756 -3
0.00%
TIF TIF150320P00080000 MAR 15 80 Put 0.49 +0.03
(+6.50%)
3,005 +2,998
(+42828.60%)
1,228 0
0.00%
BABA BABA150320P00105000 MAR 15 105 Put 19.85 +0.95
(+5.00%)
5,254 +5,241
(+40315.40%)
20,816 -12
(-0.10%)
AMLP AMLP160115C00018000 JAN 16 18 Call 0.45 0.00
0.00%
5,119 +5,106
(+39276.90%)
5,512 -8
(-0.10%)
HYG HYG150619C00093000 JUN 15 93 Call 0.70 +0.05
(+7.70%)
72,120 +71,936
(+39095.70%)
24,236 +184
(+0.80%)
SLCA SLCA160115C00030000 JAN 16 30 Call 6.20 +0.30
(+5.10%)
5,015 +5,002
(+38476.90%)
677 +2
(+0.30%)
CY CY150320C00014000 MAR 15 14 Call 1.10 +0.10
(+10.00%)
5,011 +4,998
(+38446.20%)
1,973 -6
(-0.30%)
TLT TLT150515P00130000 MAY 15 130 Put 5.15 +0.90
(+21.20%)
4,104 +4,093
(+37209.10%)
4,828 +4
(+0.10%)
PG PG150320P00084000 MAR 15 84 Put 0.50 +0.06
(+13.60%)
4,014 +4,002
(+33350.00%)
72 +12
(+20.00%)
IWM IWM150619C00130000 JUN 15 130 Call 1.43 +0.10
(+7.50%)
7,030 +7,008
(+31854.50%)
4,022 +22
(+0.60%)
YUM YUM150320P00076500 MAR 15 76.5 Put 0.62 -0.14
(-18.40%)
5,000 +4,984
(+31150.00%)
103 +16
(+18.40%)
WPG WPG150417C00017500 APR 15 17.5 Call 0.80 -0.05
(-5.90%)
5,500 +5,481
(+28847.40%)
295 +18
(+6.50%)
FB FB170120C00072500 JAN 17 72.5 Call 18.75 +0.60
(+3.30%)
2,005 +1,998
(+28542.90%)
246 -7
(-2.80%)
C C150320C00053500 MAR 15 53.5 Call 0.88 +0.25
(+39.70%)
5,584 +5,564
(+27820.00%)
131 +20
(+18.00%)
F F170120P00015000 JAN 17 15 Put 1.83 +0.05
(+2.80%)
6,508 +6,482
(+24930.80%)
3,836 +8
(+0.20%)
LNG LNG150619C00075000 JUN 15 75 Call 9.55 -0.70
(-6.80%)
2,000 +1,992
(+24900.00%)
14,596 -4
0.00%
IRM IRM150417C00037500 APR 15 37.5 Call 0.75 +0.15
(+25.00%)
2,999 +2,987
(+24891.70%)
199 +5
(+2.60%)
KIM KIM150417C00025000 APR 15 25 Call 1.80 +0.05
(+2.90%)
4,934 +4,914
(+24570.00%)
2,385 0
0.00%
IYR IYR150619P00075000 JUN 15 75 Put 1.77 +0.23
(+14.90%)
2,508 +2,496
(+20800.00%)
2,479 +10
(+0.40%)
FCX FCX150821C00023000 AUG 15 23 Call 1.38 -0.16
(-10.40%)
2,006 +1,996
(+19960.00%)
10,362 -10
(-0.10%)
IBM IBM160115C00170000 JAN 16 170 Call 7.10 -0.75
(-9.60%)
2,206 +2,195
(+19954.50%)
3,834 +1
0.00%
T T150417P00035000 APR 15 35 Put 1.27 -0.25
(-16.40%)
2,938 +2,922
(+18262.50%)
46,627 +2
0.00%
HP HP150619C00075000 JUN 15 75 Call 2.10 -0.40
(-16.00%)
1,812 +1,802
(+18020.00%)
177 0
0.00%
CSCO CSCO160115P00020000 JAN 16 20 Put 0.24 -0.02
(-7.70%)
2,580 +2,565
(+17100.00%)
33,278 -15
0.00%
ANF ANF150320C00025000 MAR 15 25 Call 1.24 -0.41
(-24.80%)
1,542 +1,533
(+17033.30%)
245 +1
(+0.40%)
SWN SWN150320P00027000 MAR 15 27 Put 1.43 +0.74
(+107.20%)
2,048 +2,036
(+16966.70%)
4,193 +8
(+0.20%)
QQQ QQQ150619P00100000 JUN 15 100 Put 1.44 -0.15
(-9.40%)
8,015 +7,968
(+16953.20%)
2,829 +45
(+1.60%)
ORCL ORCL150515C00047000 MAY 15 47 Call 0.41 +0.05
(+13.90%)
1,675 +1,665
(+16650.00%)
16 +10
(+166.70%)
SJNK SJNK150619C00029000 JUN 15 29 Call 0.50 0.00
0.00%
5,000 +4,970
(+16566.70%)
13,872 -355
(-2.50%)
WTW WTW150320C00020000 MAR 15 20 Call 1.00 0.00
0.00%
2,409 +2,394
(+15960.00%)
5,279 +3
(+0.10%)
ERY ERY150320C00020000 MAR 15 20 Call 1.15 +0.40
(+53.30%)
7,381 +7,331
(+14662.00%)
210 +30
(+16.70%)
MLNX MLNX150417C00050000 APR 15 50 Call 1.90 +0.70
(+58.30%)
884 +878
(+14633.30%)
15 +6
(+66.70%)
BLOX BLOX150320P00020000 MAR 15 20 Put 0.95 -0.20
(-17.40%)
876 +870
(+14500.00%)
428 0
0.00%
ARUN ARUN150717C00026000 JUL 15 26 Call 0.75 -0.40
(-34.80%)
1,017 +1,010
(+14428.60%)
25 +7
(+38.90%)
JNK JNK150320P00039000 MAR 15 39 Put 0.15 -0.05
(-25.00%)
18,010 +17,885
(+14308.00%)
6,956 -99
(-1.40%)
EWZ EWZ160115P00033000 JAN 16 33 Put 3.55 +0.10
(+2.90%)
1,435 +1,425
(+14250.00%)
2,819 0
0.00%
FE FE150717C00040000 JUL 15 40 Call 0.40 -0.05
(-11.10%)
1,706 +1,694
(+14116.70%)
2,098 0
0.00%
BAC BAC170120C00013000 JAN 17 13 Call 4.05 -0.35
(-8.00%)
1,506 +1,495
(+13590.90%)
26,974 +11
0.00%
OVTI OVTI150320P00027000 MAR 15 27 Put 1.10 -0.20
(-15.40%)
812 +806
(+13433.30%)
7,938 0
0.00%
CYH CYH150320P00048000 MAR 15 48 Put 1.50 -0.40
(-21.10%)
1,932 +1,917
(+12780.00%)
275 +15
(+5.80%)
WBA WBA150320C00081000 MAR 15 81 Call 2.14 +0.92
(+75.40%)
15,779 +15,652
(+12324.40%)
12,733 +27
(+0.20%)
TASR TASR160115C00040000 JAN 16 40 Call 0.70 -1.25
(-64.10%)
3,722 +3,692
(+12306.70%)
112 +30
(+36.60%)
XLU XLU150619C00047000 JUN 15 47 Call 0.81 -0.14
(-14.70%)
3,326 +3,299
(+12218.50%)
6,373 0
0.00%
MBLY MBLY150320P00034000 MAR 15 34 Put 1.00 -0.60
(-37.50%)
4,243 +4,208
(+12022.90%)
8,242 +17
(+0.20%)
DKS DKS150320C00057500 MAR 15 57.5 Call 1.15 +0.15
(+15.00%)
2,172 +2,154
(+11966.70%)
327 +18
(+5.80%)
DXJ DXJ150515C00053220 MAY 15 53.22 Call 2.35 +0.42
(+21.80%)
3,000 +2,975
(+11900.00%)
4,212 +1
0.00%
JNJ JNJ150320C00104000 MAR 15 104 Call 0.78 +0.44
(+129.40%)
1,530 +1,517
(+11669.20%)
67 +2
(+3.10%)
XHB XHB150619C00037000 JUN 15 37 Call 1.21 -0.08
(-6.20%)
1,512 +1,499
(+11530.80%)
16,733 +13
(+0.10%)
BMY BMY150619C00060000 JUN 15 60 Call 3.75 +0.15
(+4.20%)
1,030 +1,021
(+11344.40%)
1,840 +9
(+0.50%)
XLB XLB150320P00051000 MAR 15 51 Put 0.65 +0.13
(+25.00%)
5,058 +5,013
(+11140.00%)
8,130 0
0.00%
MDVN MDVN150320C00125000 MAR 15 125 Call 3.05 +0.36
(+13.40%)
1,115 +1,105
(+11050.00%)
84 +10
(+13.50%)
MRK MRK150417P00055000 APR 15 55 Put 0.36 -0.09
(-20.00%)
949 +940
(+10444.40%)
3,996 -7
(-0.20%)
XLF XLF160115P00021000 JAN 16 21 Put 0.59 +0.01
(+1.70%)
1,256 +1,244
(+10366.70%)
44,113 +12
0.00%
JD JD150417C00028000 APR 15 28 Call 1.90 +0.40
(+26.70%)
1,149 +1,138
(+10345.50%)
205 +11
(+5.70%)
SWHC SWHC150320C00014000 MAR 15 14 Call 0.55 +0.30
(+120.00%)
1,031 +1,021
(+10210.00%)
446 +6
(+1.40%)
EBAY EBAY160115C00065000 JAN 16 65 Call 3.20 +0.05
(+1.60%)
2,542 +2,517
(+10068.00%)
11,297 -5
0.00%
NMBL NMBL150320C00030000 MAR 15 30 Call 0.90 +0.30
(+50.00%)
8,313 +8,230
(+9915.70%)
7,088 +55
(+0.80%)
THC THC150417C00050000 APR 15 50 Call 1.15 +0.20
(+21.10%)
1,194 +1,182
(+9850.00%)
32 0
0.00%
MSFT MSFT170120P00040000 JAN 17 40 Put 4.10 -0.20
(-4.70%)
2,001 +1,980
(+9428.60%)
7,729 +19
(+0.20%)
OIH OIH150320C00036000 MAR 15 36 Call 0.45 -0.30
(-40.00%)
5,148 +5,092
(+9092.90%)
5,976 +11
(+0.20%)
DAL DAL150320P00040000 MAR 15 40 Put 0.29 +0.08
(+38.10%)
3,660 +3,619
(+8826.80%)
10,342 +13
(+0.10%)
AMAT AMAT150417P00022000 APR 15 22 Put 0.36 -0.06
(-14.30%)
3,826 +3,782
(+8595.50%)
10,158 +34
(+0.30%)
ECPG ECPG150619P00040000 JUN 15 40 Put 1.75 +0.35
(+25.00%)
869 +859
(+8590.00%)
41 +10
(+32.30%)
GPRO GPRO160115P00040000 JAN 16 40 Put 6.10 -0.20
(-3.20%)
1,215 +1,201
(+8578.60%)
5,158 +1
0.00%
GPS GPS150320P00040000 MAR 15 40 Put 1.16 +0.11
(+10.50%)
2,154 +2,129
(+8516.00%)
630 +9
(+1.40%)
OPK OPK150417P00015000 APR 15 15 Put 1.40 +0.15
(+12.00%)
1,350 +1,334
(+8337.50%)
24 +3
(+14.30%)
AVGO AVGO150320P00120000 MAR 15 120 Put 1.15 -9.05
(-88.70%)
753 +744
(+8266.70%)
19 +6
(+46.20%)
AMGN AMGN150717C00165000 JUL 15 165 Call 6.20 +0.35
(+6.00%)
569 +562
(+8028.60%)
622 +4
(+0.60%)
YY YY160115C00100000 JAN 16 100 Call 1.60 0.00
0.00%
790 +780
(+7800.00%)
448 0
0.00%
EMC EMC150717P00026000 JUL 15 26 Put 0.60 +0.02
(+3.40%)
474 +468
(+7800.00%)
1,282 +6
(+0.50%)
GSK GSK150515P00047000 MAY 15 47 Put 1.25 -0.10
(-7.40%)
2,284 +2,255
(+7775.90%)
339 +6
(+1.80%)
HAL HAL150320C00047000 MAR 15 47 Call 0.11 -0.09
(-45.00%)
550 +543
(+7757.10%)
5,463 +7
(+0.10%)
VIAB VIAB150417C00072500 APR 15 72.5 Call 1.00 -0.20
(-16.70%)
539 +532
(+7600.00%)
137 +4
(+3.00%)
MDRX MDRX150320C00013000 MAR 15 13 Call 0.60 0.00
0.00%
758 +748
(+7480.00%)
992 +10
(+1.00%)
VLO VLO150619C00075000 JUN 15 75 Call 0.45 +0.06
(+15.40%)
606 +598
(+7475.00%)
402 0
0.00%
AA AA150515P00015000 MAY 15 15 Put 0.85 -0.05
(-5.60%)
4,358 +4,300
(+7413.80%)
78 +36
(+85.70%)
EFA EFA150619C00067000 JUN 15 67 Call 1.03 -0.06
(-5.50%)
1,500 +1,480
(+7400.00%)
4,234 +20
(+0.50%)
BPT BPT150417P00055000 APR 15 55 Put 5.60 +2.90
(+107.40%)
450 +444
(+7400.00%)
78 -6
(-7.10%)
VMC VMC150417C00082500 APR 15 82.5 Call 2.95 +0.10
(+3.50%)
1,993 +1,966
(+7281.50%)
39 +11
(+39.30%)
CI CI150717C00135000 JUL 15 135 Call 1.69 +0.06
(+3.70%)
1,000 +986
(+7042.90%)
24 +14
(+140.00%)
HCP HCP150320C00042500 MAR 15 42.5 Call 0.65 -0.10
(-13.30%)
1,783 +1,758
(+7032.00%)
1,781 +22
(+1.30%)
COP COP160115P00055000 JAN 16 55 Put 2.67 +0.35
(+15.10%)
709 +699
(+6990.00%)
7,125 -10
(-0.10%)
KORS KORS150320P00068000 MAR 15 68 Put 1.95 +0.35
(+21.90%)
690 +680
(+6800.00%)
128 +9
(+7.60%)
EXPE EXPE150320C00092500 MAR 15 92.5 Call 2.60 -1.00
(-27.80%)
548 +540
(+6750.00%)
1,888 -1
(-0.10%)
WMT WMT150918P00077500 SEP 15 77.5 Put 2.02 -0.02
(-1.00%)
994 +979
(+6526.70%)
620 0
0.00%
ZMH ZMH150619C00125000 JUN 15 125 Call 4.80 +0.30
(+6.70%)
1,509 +1,486
(+6460.90%)
3,020 +1
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)