Fri, Jan 30, 2015, 5:05 AM EST - U.S. Markets open in 4 hrs 25 mins

Recent

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

Most Active Options

Last updated: Thu, Jan 29, 2015, 9:55AM EST
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
MS MS150717C00035000 JUL 15 35 Call 2.10 +0.18
(+9.40%)
6,088 +6,053
(+17294.30%)
750 -6
(-0.80%)
X X150717P00020000 JUL 15 20 Put 1.75 +0.10
(+6.10%)
24,116 +23,975
(+17003.50%)
7,810 -52
(-0.70%)
XLB XLB150320P00046000 MAR 15 46 Put 0.83 -0.28
(-25.20%)
1,024 +1,018
(+16966.70%)
3,381 +6
(+0.20%)
WMB WMB160115C00045000 JAN 16 45 Call 4.00 +0.40
(+11.10%)
4,518 +4,491
(+16633.30%)
14,734 +2
0.00%
RSX RSX150320P00016000 MAR 15 16 Put 1.85 +0.10
(+5.70%)
3,002 +2,984
(+16577.80%)
535 -8
(-1.50%)
MGM MGM150220P00017000 FEB 15 17 Put 0.23 0.00
0.00%
3,327 +3,307
(+16535.00%)
16,601 0
0.00%
VRTX VRTX150417P00105000 APR 15 105 Put 7.60 +1.80
(+31.00%)
1,140 +1,133
(+16185.70%)
1,182 +7
(+0.60%)
JNJ JNJ150717P00095000 JUL 15 95 Put 2.19 -0.16
(-6.80%)
1,282 +1,274
(+15925.00%)
845 +7
(+0.80%)
GIS GIS150417P00055000 APR 15 55 Put 2.73 +0.35
(+14.70%)
2,400 +2,385
(+15900.00%)
2,158 +4
(+0.20%)
XOM XOM150320C00085000 MAR 15 85 Call 4.40 -0.35
(-7.40%)
8,740 +8,684
(+15507.10%)
386 +18
(+4.90%)
HUN HUN150220P00022000 FEB 15 22 Put 1.40 +0.15
(+12.00%)
3,089 +3,069
(+15345.00%)
3,625 -20
(-0.50%)
MYL MYL150417C00057500 APR 15 57.5 Call 2.22 -0.04
(-1.80%)
5,070 +5,037
(+15263.60%)
6,693 +7
(+0.10%)
BX BX150320P00032000 MAR 15 32 Put 0.23 -0.03
(-11.50%)
921 +915
(+15250.00%)
8,584 -6
(-0.10%)
CVX CVX150320C00100000 MAR 15 100 Call 5.50 -0.60
(-9.80%)
1,994 +1,981
(+15238.50%)
608 +4
(+0.70%)
RCL RCL150619C00082500 JUN 15 82.5 Call 3.50 -2.30
(-39.70%)
1,195 +1,187
(+14837.50%)
12,017 0
0.00%
APA APA150417P00060000 APR 15 60 Put 3.65 -0.10
(-2.70%)
1,412 +1,402
(+14020.00%)
1,826 -10
(-0.50%)
PG PG150320C00087500 MAR 15 87.5 Call 1.02 +0.11
(+12.10%)
10,715 +10,637
(+13637.20%)
3,172 +17
(+0.50%)
ADM ADM150220P00045000 FEB 15 45 Put 0.55 -0.09
(-14.10%)
1,066 +1,058
(+13225.00%)
2,918 0
0.00%
FEYE FEYE160115C00035000 JAN 16 35 Call 5.90 -0.60
(-9.20%)
5,031 +4,993
(+13139.50%)
1,254 +20
(+1.60%)
VGK VGK150320C00055000 MAR 15 55 Call 0.70 +0.15
(+27.30%)
1,057 +1,049
(+13112.50%)
535 +5
(+0.90%)
CIEN CIEN150220P00018500 FEB 15 18.5 Put 0.33 0.00
0.00%
1,566 +1,554
(+12950.00%)
871 -9
(-1.00%)
VZ VZ150717C00047000 JUL 15 47 Call 1.42 +0.04
(+2.90%)
5,421 +5,379
(+12807.10%)
4,075 +18
(+0.40%)
MDLZ MDLZ160115P00030000 JAN 16 30 Put 1.15 +0.08
(+7.50%)
1,023 +1,015
(+12687.50%)
3,047 +8
(+0.30%)
VWO VWO150320C00042000 MAR 15 42 Call 0.70 -0.10
(-12.50%)
891 +884
(+12628.60%)
381 +6
(+1.60%)
CMCSA CMCSA150220C00056000 FEB 15 56 Call 0.68 -0.24
(-26.10%)
1,636 +1,623
(+12484.60%)
111 0
0.00%
FCAU FCAU150619C00012500 JUN 15 12.5 Call 1.90 +0.25
(+15.20%)
3,576 +3,547
(+12231.00%)
878 0
0.00%
DDD DDD150320P00038000 MAR 15 38 Put 10.30 +0.60
(+6.20%)
3,064 +3,039
(+12156.00%)
3,525 +25
(+0.70%)
GS GS150320P00160000 MAR 15 160 Put 1.64 -0.42
(-20.40%)
832 +825
(+11785.70%)
114 0
0.00%
XLE XLE150320P00071000 MAR 15 71 Put 1.97 -0.10
(-4.80%)
3,281 +3,253
(+11617.90%)
1,502 -6
(-0.40%)
UAL UAL150320C00085000 MAR 15 85 Call 1.20 +0.46
(+62.20%)
3,028 +3,002
(+11546.20%)
4,331 +1
0.00%
SYNA SYNA150320P00060000 MAR 15 60 Put 2.20 -0.45
(-17.00%)
1,269 +1,258
(+11436.40%)
531 -7
(-1.30%)
TPH TPH150220P00015000 FEB 15 15 Put 0.90 -0.10
(-10.00%)
1,251 +1,240
(+11272.70%)
1,502 0
0.00%
SLW SLW160115P00015000 JAN 16 15 Put 0.72 +0.10
(+16.10%)
1,007 +998
(+11088.90%)
5,515 +9
(+0.20%)
SSYS SSYS150320C00105000 MAR 15 105 Call 0.40 -0.05
(-11.10%)
1,001 +992
(+11022.20%)
307 +2
(+0.70%)
ESV ESV150619C00037000 JUN 15 37 Call 0.50 -0.05
(-9.10%)
888 +880
(+11000.00%)
1,073 -8
(-0.70%)
MAN MAN150220C00070000 FEB 15 70 Call 0.55 +0.10
(+22.20%)
739 +732
(+10457.10%)
92 -6
(-6.10%)
ABT ABT150320C00046000 MAR 15 46 Call 0.85 +0.51
(+150.00%)
1,118 +1,107
(+10063.60%)
1,137 +10
(+0.90%)
OXY OXY150220C00076000 FEB 15 76 Call 3.60 +0.86
(+31.40%)
1,014 +1,004
(+10040.00%)
20 +5
(+33.30%)
MAT MAT150320P00027000 MAR 15 27 Put 1.55 +0.15
(+10.70%)
1,909 +1,889
(+9445.00%)
199 +19
(+10.60%)
EFA EFA150320P00060000 MAR 15 60 Put 0.75 -0.26
(-25.70%)
569 +563
(+9383.30%)
48,422 0
0.00%
YUM YUM150220P00072500 FEB 15 72.5 Put 1.51 -0.42
(-21.80%)
1,496 +1,480
(+9250.00%)
328 +7
(+2.20%)
UNP UNP150320P00105000 MAR 15 105 Put 0.74 -0.01
(-1.30%)
2,054 +2,032
(+9236.40%)
342 +8
(+2.40%)
P P150320C00020000 MAR 15 20 Call 0.61 +0.04
(+7.00%)
1,000 +989
(+8990.90%)
5,973 +5
(+0.10%)
BHP BHP150320C00050000 MAR 15 50 Call 0.60 +0.15
(+33.30%)
880 +870
(+8700.00%)
205 0
0.00%
USG USG150320C00028000 MAR 15 28 Call 3.60 -0.20
(-5.30%)
700 +692
(+8650.00%)
131 +8
(+6.50%)
ZINC ZINC150918P00012500 SEP 15 12.5 Put 1.35 +0.10
(+8.00%)
1,037 +1,025
(+8541.70%)
66 +12
(+22.20%)
TBT TBT150918C00054000 SEP 15 54 Call 0.70 +0.02
(+2.90%)
500 +494
(+8233.30%)
11 +6
(+120.00%)
DUK DUK150320P00082500 MAR 15 82.5 Put 0.70 -0.20
(-22.20%)
660 +652
(+8150.00%)
13 0
0.00%
INTC INTC150417P00030000 APR 15 30 Put 0.44 -0.04
(-8.30%)
1,131 +1,117
(+7978.60%)
39,264 +4
0.00%
HAL HAL160115P00040000 JAN 16 40 Put 5.60 -0.10
(-1.80%)
4,270 +4,217
(+7956.60%)
15,857 +32
(+0.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)