Wed, Jan 28, 2015, 5:49 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Tue, Jan 27, 2015, 9:54AM EST
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
XLE XLE150220P00077500 FEB 15 77.5 Put 1.86 -0.03
(-1.60%)
705 +686
(+3610.50%)
131 +18
(+15.90%)
EQIX EQIX150220P00220000 FEB 15 220 Put 7.60 +3.70
(+94.90%)
370 +360
(+3600.00%)
35 +10
(+40.00%)
USG USG150220C00032000 FEB 15 32 Call 0.50 +0.10
(+25.00%)
737 +717
(+3585.00%)
2,535 0
0.00%
WBA WBA150220C00075000 FEB 15 75 Call 1.17 -0.51
(-30.40%)
292 +284
(+3550.00%)
3,446 +2
(+0.10%)
ESRX ESRX150320P00082500 MAR 15 82.5 Put 2.46 +0.47
(+23.60%)
690 +671
(+3531.60%)
598 +19
(+3.30%)
UVE UVE150320C00025000 MAR 15 25 Call 0.95 +0.35
(+58.30%)
213 +207
(+3450.00%)
323 +6
(+1.90%)
DBD DBD150821P00035000 AUG 15 35 Put 4.70 0.00
0.00%
208 +202
(+3366.70%)
49 +6
(+14.00%)
GD GD150220P00140000 FEB 15 140 Put 4.60 +1.80
(+64.30%)
448 +435
(+3346.20%)
561 +4
(+0.70%)
XEC XEC150320P00100000 MAR 15 100 Put 5.20 -0.60
(-10.30%)
408 +396
(+3300.00%)
268 +12
(+4.70%)
FXE FXE150619P00115000 JUN 15 115 Put 5.00 -0.65
(-11.50%)
442 +429
(+3300.00%)
1,350 +13
(+1.00%)
QCOM QCOM150717C00072500 JUL 15 72.5 Call 4.05 -0.25
(-5.80%)
503 +488
(+3253.30%)
489 +15
(+3.20%)
YPF YPF150417P00023000 APR 15 23 Put 1.75 -0.35
(-16.70%)
500 +485
(+3233.30%)
2,045 +15
(+0.70%)
CSII CSII150220C00030000 FEB 15 30 Call 2.35 +0.95
(+67.90%)
764 +741
(+3221.70%)
137 +22
(+19.10%)
WMB WMB150515C00052500 MAY 15 52.5 Call 0.40 -0.05
(-11.10%)
229 +222
(+3171.40%)
1,431 0
0.00%
RCL RCL150220C00080000 FEB 15 80 Call 6.20 +0.20
(+3.30%)
770 +746
(+3108.30%)
1,419 +1
(+0.10%)
COP COP150220C00067500 FEB 15 67.5 Call 0.87 -0.08
(-8.40%)
890 +862
(+3078.60%)
4,304 0
0.00%
XME XME150619C00030000 JUN 15 30 Call 1.23 +0.01
(+0.80%)
572 +554
(+3077.80%)
120 +3
(+2.60%)
GPRO GPRO160115P00040000 JAN 16 40 Put 5.10 -0.20
(-3.80%)
189 +183
(+3050.00%)
3,695 0
0.00%
NE NE160115C00020000 JAN 16 20 Call 1.49 -0.09
(-5.70%)
469 +454
(+3026.70%)
10,281 0
0.00%
TRV TRV150220C00105000 FEB 15 105 Call 2.40 -0.55
(-18.60%)
250 +242
(+3025.00%)
339 0
0.00%
NOV NOV150220P00060000 FEB 15 60 Put 3.40 +0.05
(+1.50%)
250 +242
(+3025.00%)
2,700 0
0.00%
DO DO150220C00035000 FEB 15 35 Call 1.69 +0.59
(+53.60%)
1,822 +1,763
(+2988.10%)
1,058 +26
(+2.50%)
CVX CVX150619P00100000 JUN 15 100 Put 3.70 +0.05
(+1.40%)
606 +586
(+2930.00%)
5,286 -5
(-0.10%)
NKE NKE150220P00093000 FEB 15 93 Put 1.15 +0.55
(+91.70%)
242 +234
(+2925.00%)
1,541 +3
(+0.20%)
ABT ABT160115P00037000 JAN 16 37 Put 1.37 +0.14
(+11.40%)
300 +290
(+2900.00%)
3,960 +10
(+0.30%)
HOT HOT150515C00079350 MAY 15 79.35 Call 1.98 -0.24
(-10.80%)
237 +229
(+2862.50%)
512 +2
(+0.40%)
TEX TEX160115C00028000 JAN 16 28 Call 1.65 -0.20
(-10.80%)
204 +197
(+2814.30%)
512 +7
(+1.40%)
STT STT150515P00065000 MAY 15 65 Put 1.34 +0.15
(+12.60%)
232 +224
(+2800.00%)
35 +5
(+16.70%)
EOG EOG150220P00085000 FEB 15 85 Put 1.11 -0.11
(-9.00%)
1,127 +1,088
(+2789.70%)
1,790 -6
(-0.30%)
XLV XLV150220P00067000 FEB 15 67 Put 0.32 +0.07
(+28.00%)
1,010 +975
(+2785.70%)
6,064 +11
(+0.20%)
EWZ EWZ150320P00034000 MAR 15 34 Put 0.77 -0.12
(-13.50%)
1,007 +972
(+2777.10%)
29,688 +8
0.00%
TSEM TSEM150417C00016000 APR 15 16 Call 1.05 +0.25
(+31.30%)
460 +444
(+2775.00%)
94 +16
(+20.50%)
GLD GLD150220C00134000 FEB 15 134 Call 0.32 +0.08
(+33.30%)
458 +442
(+2762.50%)
644 +7
(+1.10%)
MPEL MPEL150220C00025500 FEB 15 25.5 Call 1.00 +0.40
(+66.70%)
4,505 +4,345
(+2715.60%)
160 +158
(+7900.00%)
BRCM BRCM150515P00035000 MAY 15 35 Put 0.60 +0.09
(+17.60%)
250 +241
(+2677.80%)
723 0
0.00%
GOOG GOOG150220C00520000 FEB 15 520 Call 14.70 -9.10
(-38.20%)
273 +263
(+2630.00%)
454 -1
(-0.20%)
HLF HLF160115P00050000 JAN 16 50 Put 23.95 -0.35
(-1.40%)
350 +337
(+2592.30%)
48,071 +13
0.00%
DIS DIS150717P00075000 JUL 15 75 Put 0.78 +0.09
(+13.00%)
269 +259
(+2590.00%)
893 +10
(+1.10%)
CNQ CNQ150220P00027000 FEB 15 27 Put 0.40 -0.10
(-20.00%)
268 +258
(+2580.00%)
147 +9
(+6.50%)
TIF TIF150821P00080000 AUG 15 80 Put 3.45 +0.25
(+7.80%)
214 +206
(+2575.00%)
254 +8
(+3.30%)
GOOGL GOOGL150220P00522500 FEB 15 522.5 Put 15.60 +6.80
(+77.30%)
267 +257
(+2570.00%)
87 +5
(+6.10%)
X X150220P00021500 FEB 15 21.5 Put 1.47 +0.04
(+2.80%)
263 +253
(+2530.00%)
253 0
0.00%
CVS CVS150515P00097500 MAY 15 97.5 Put 2.52 +0.07
(+2.90%)
262 +252
(+2520.00%)
255 -8
(-3.00%)
MLM MLM150220C00110000 FEB 15 110 Call 4.70 -0.20
(-4.10%)
524 +504
(+2520.00%)
91 +10
(+12.30%)
BSX BSX150320P00014000 MAR 15 14 Put 0.49 +0.07
(+16.70%)
3,377 +3,246
(+2477.90%)
12,378 +105
(+0.90%)
PEP PEP150717P00090000 JUL 15 90 Put 2.08 +0.52
(+33.30%)
308 +296
(+2466.70%)
420 +12
(+2.90%)
BBBY BBBY150515P00075000 MAY 15 75 Put 2.92 +0.23
(+8.60%)
436 +419
(+2464.70%)
1,571 -7
(-0.40%)
AAP AAP150320C00160000 MAR 15 160 Call 5.90 +0.10
(+1.70%)
589 +566
(+2460.90%)
197 +1
(+0.50%)
V V160115C00250000 JAN 16 250 Call 23.00 -2.75
(-10.70%)
510 +490
(+2450.00%)
863 +2
(+0.20%)
OSTK OSTK150320C00025000 MAR 15 25 Call 1.20 -0.15
(-11.10%)
280 +269
(+2445.50%)
433 +11
(+2.60%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)