Sun, Feb 1, 2015, 4:11 AM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Jan 30, 2015, 9:55AM EST
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
CTB CTB150320C00037000 MAR 15 37 Call 0.95 -0.05
(-5.00%)
1,042 +1,027
(+6846.70%)
26 +15
(+136.40%)
ABBV ABBV150220P00060000 FEB 15 60 Put 1.50 +0.75
(+100.00%)
2,357 +2,323
(+6832.40%)
4,629 -25
(-0.50%)
TWTR TWTR150320C00048000 MAR 15 48 Call 0.55 +0.08
(+17.00%)
1,712 +1,687
(+6748.00%)
1,520 -4
(-0.30%)
AA AA150417C00013000 APR 15 13 Call 2.90 -0.25
(-7.90%)
816 +804
(+6700.00%)
3,469 -9
(-0.30%)
DXJ DXJ150220P00048500 FEB 15 48.5 Put 0.67 +0.34
(+103.00%)
475 +468
(+6685.70%)
14 +5
(+55.60%)
BBY BBY150220C00037500 FEB 15 37.5 Call 0.32 -0.25
(-43.90%)
472 +465
(+6642.90%)
74 +7
(+10.40%)
CSCO CSCO160115P00018000 JAN 16 18 Put 0.38 +0.08
(+26.70%)
1,476 +1,454
(+6609.10%)
28,899 -19
(-0.10%)
DIS DIS150417P00077500 APR 15 77.5 Put 0.55 +0.21
(+61.80%)
871 +858
(+6600.00%)
3,193 +7
(+0.20%)
MS MS160115C00030000 JAN 16 30 Call 5.90 -0.30
(-4.80%)
730 +719
(+6536.40%)
4,205 +1
0.00%
MA MA160115P00070000 JAN 16 70 Put 3.75 -0.15
(-3.80%)
530 +522
(+6525.00%)
1,696 +2
(+0.10%)
FCAU FCAU160115C00015000 JAN 16 15 Call 1.60 -0.05
(-3.00%)
1,250 +1,231
(+6478.90%)
551 +19
(+3.60%)
BMO BMO150220P00055000 FEB 15 55 Put 0.70 +0.35
(+100.00%)
656 +646
(+6460.00%)
22 +10
(+83.30%)
HD HD150220C00111000 FEB 15 111 Call 0.29 -0.47
(-61.80%)
7,536 +7,421
(+6453.00%)
239 +89
(+59.30%)
TRIP TRIP150320C00070000 MAR 15 70 Call 3.30 -0.40
(-10.80%)
380 +374
(+6233.30%)
2,176 -4
(-0.20%)
IMOS IMOS150320C00025000 MAR 15 25 Call 0.80 -0.25
(-23.80%)
500 +492
(+6150.00%)
1,102 +8
(+0.70%)
RIG RIG150320C00016000 MAR 15 16 Call 1.43 +0.26
(+22.20%)
1,615 +1,589
(+6111.50%)
542 +1
(+0.20%)
TSO TSO150515C00082500 MAY 15 82.5 Call 7.05 +0.70
(+11.00%)
1,398 +1,375
(+5978.30%)
19,626 -6
0.00%
TIF TIF150515C00097500 MAY 15 97.5 Call 1.61 -0.35
(-17.90%)
420 +413
(+5900.00%)
347 0
0.00%
XLF XLF160115P00019000 JAN 16 19 Put 0.63 +0.06
(+10.50%)
597 +587
(+5870.00%)
12,304 +10
(+0.10%)
TYC TYC150320C00042000 MAR 15 42 Call 0.78 -0.37
(-32.20%)
411 +404
(+5771.40%)
11 +7
(+175.00%)
KRFT KRFT150320C00067500 MAR 15 67.5 Call 1.70 -0.10
(-5.60%)
587 +577
(+5770.00%)
2,859 0
0.00%
LOW LOW150717P00065000 JUL 15 65 Put 3.25 +0.80
(+32.70%)
580 +570
(+5700.00%)
245 +2
(+0.80%)
TSN TSN150717C00042000 JUL 15 42 Call 1.85 -0.50
(-21.30%)
575 +565
(+5650.00%)
245 -8
(-3.20%)
DISH DISH150619C00080000 JUN 15 80 Call 3.70 -1.00
(-21.30%)
1,032 +1,014
(+5633.30%)
6,093 +18
(+0.30%)
PFE PFE150619C00034000 JUN 15 34 Call 0.46 -0.05
(-9.80%)
15,284 +15,011
(+5498.50%)
7,479 -50
(-0.70%)
RGLS RGLS150220C00025000 FEB 15 25 Call 1.30 +0.25
(+23.80%)
806 +791
(+5273.30%)
546 0
0.00%
CNQ CNQ150220P00029000 FEB 15 29 Put 1.25 -0.70
(-35.90%)
536 +526
(+5260.00%)
2,596 -1
0.00%
GME GME150220P00035000 FEB 15 35 Put 1.62 +0.41
(+33.90%)
1,554 +1,525
(+5258.60%)
19,270 -2
0.00%
XLE XLE150619P00070000 JUN 15 70 Put 3.25 0.00
0.00%
6,435 +6,311
(+5089.50%)
1,070 +101
(+10.40%)
USB USB150320C00044000 MAR 15 44 Call 0.40 -0.16
(-28.60%)
3,579 +3,510
(+5087.00%)
2,531 +38
(+1.50%)
GE GE150918P00022000 SEP 15 22 Put 0.94 +0.11
(+13.30%)
4,343 +4,258
(+5009.40%)
20,076 +73
(+0.40%)
SLB SLB160115P00080000 JAN 16 80 Put 8.65 +0.15
(+1.80%)
407 +399
(+4987.50%)
4,745 +1
0.00%
LLY LLY160115P00065000 JAN 16 65 Put 3.90 -0.50
(-11.40%)
709 +695
(+4964.30%)
1,068 +13
(+1.20%)
DTV DTV150220P00084000 FEB 15 84 Put 1.25 -0.25
(-16.70%)
303 +297
(+4950.00%)
19 +6
(+46.20%)
CELG CELG150717C00140000 JUL 15 140 Call 4.00 -0.25
(-5.90%)
501 +491
(+4910.00%)
1,044 -1
(-0.10%)
COUP COUP150220P00015000 FEB 15 15 Put 1.70 0.00
0.00%
500 +490
(+4900.00%)
830 +10
(+1.20%)
ZU ZU150220C00020000 FEB 15 20 Call 1.05 +0.15
(+16.70%)
1,242 +1,217
(+4868.00%)
524 +5
(+1.00%)
DHI DHI150320C00026000 MAR 15 26 Call 0.61 -0.08
(-11.60%)
4,902 +4,803
(+4851.50%)
205 +69
(+50.70%)
FFIV FFIV150220C00116000 FEB 15 116 Call 1.39 -0.71
(-33.80%)
593 +581
(+4841.70%)
92 +10
(+12.20%)
BAC BAC151120P00015000 NOV 15 15 Put 1.36 +0.10
(+7.90%)
2,007 +1,966
(+4795.10%)
9,617 +41
(+0.40%)
NSC NSC150220P00100000 FEB 15 100 Put 1.80 +0.60
(+50.00%)
341 +334
(+4771.40%)
4,590 -1,664
(-26.60%)
MET MET160115C00057500 JAN 16 57.5 Call 1.08 +0.06
(+5.90%)
3,000 +2,938
(+4738.70%)
24,227 +60
(+0.20%)
AZO AZO150320C00610000 MAR 15 610 Call 12.60 -6.00
(-32.30%)
336 +329
(+4700.00%)
320 +3
(+0.90%)
DNKN DNKN150619C00050000 JUN 15 50 Call 1.95 +0.25
(+14.70%)
664 +650
(+4642.90%)
8,740 -9
(-0.10%)
NLNK NLNK150220C00045000 FEB 15 45 Call 2.00 -0.15
(-7.00%)
1,040 +1,018
(+4627.30%)
945 +2
(+0.20%)
HTZ HTZ150220P00019000 FEB 15 19 Put 0.40 +0.05
(+14.30%)
280 +274
(+4566.70%)
3,150 +5
(+0.20%)
AMGN AMGN150417C00160000 APR 15 160 Call 4.35 -1.15
(-20.90%)
1,351 +1,322
(+4558.60%)
3,513 +7
(+0.20%)
NKE NKE150220C00094000 FEB 15 94 Call 1.13 -1.09
(-49.10%)
1,390 +1,360
(+4533.30%)
78 +17
(+27.90%)
GS GS160115P00130000 JAN 16 130 Put 3.95 +0.60
(+17.90%)
319 +312
(+4457.10%)
2,061 0
0.00%
GM GM150320P00028000 MAR 15 28 Put 0.25 +0.04
(+19.00%)
498 +487
(+4427.30%)
2,704 +11
(+0.40%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)