Sat, Jan 31, 2015, 3:44 AM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Jan 30, 2015, 9:52AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC160115C00020000 JAN 16 20 Call 0.27 -0.03
(-10.20%)
6,413 +615
(+10.60%)
634,336 -2,705
(-0.40%)
SPY SPY150220C00215000 FEB 15 215 Call 0.04 -0.01
(-22.20%)
4,641 +4,105
(+765.90%)
435,675 -291
(-0.10%)
AAPL AAPL150320C00115000 MAR 15 115 Call 5.80 -0.80
(-12.10%)
7,049 -4,081
(-36.70%)
177,246 -3,082
(-1.70%)
VXX VXX160115P00020000 JAN 16 20 Put 1.58 -0.25
(-13.70%)
126 -94
(-42.70%)
171,777 +72
0.00%
F F160115P00015000 JAN 16 15 Put 1.79 +0.12
(+6.90%)
27 -6,047
(-99.60%)
158,876 +6,029
(+3.90%)
XLF XLF150320P00022000 MAR 15 22 Put 0.34 +0.09
(+38.80%)
1,600 +839
(+110.20%)
142,460 +530
(+0.40%)
EEM EEM150320P00038000 MAR 15 38 Put 0.86 +0.35
(+68.60%)
30,538 -21,144
(-40.90%)
139,079 +12,477
(+9.90%)
T T150619P00035000 JUN 15 35 Put 3.10 +0.09
(+3.00%)
17 -3
(-15.00%)
129,864 0
0.00%
SLV SLV160115C00025000 JAN 16 25 Call 0.39 +0.04
(+10.00%)
567 -624
(-52.40%)
123,939 +511
(+0.40%)
IWM IWM150220P00115000 FEB 15 115 Put 2.25 +1.00
(+80.00%)
12,516 -1,136
(-8.30%)
123,466 -8,033
(-6.10%)
GE GE160115P00023000 JAN 16 23 Put 1.72 +0.10
(+6.50%)
109 -2,810
(-96.30%)
121,193 +2,565
(+2.20%)
CSCO CSCO160115P00015000 JAN 16 15 Put 0.16 +0.02
(+14.80%)
788 +788
0.00%
118,191 0
0.00%
MSFT MSFT160115C00050000 JAN 16 50 Call 0.69 -0.17
(-19.30%)
6,638 -35,117
(-84.10%)
114,990 +37,026
(+47.50%)
XLY XLY150320C00075000 MAR 15 75 Call 0.25 -0.05
(-18.00%)
12 -24
(-66.70%)
102,355 -35
0.00%
INTC INTC160115C00040000 JAN 16 40 Call 1.07 -0.18
(-14.10%)
3,691 +2,945
(+394.80%)
101,281 +146
(+0.10%)
PFE PFE150417C00035000 APR 15 35 Call 0.12 0.00
(-4.20%)
37 -96
(-72.20%)
98,161 -5
0.00%
AMAT AMAT150417C00025000 APR 15 25 Call 0.65 -0.26
(-28.20%)
91 -1,661
(-94.80%)
95,217 -1,761
(-1.80%)
GM GM160115C00035000 JAN 16 35 Call 2.19 -0.10
(-4.40%)
115 -12
(-9.40%)
91,965 +57
(+0.10%)
VZ VZ160115P00033000 JAN 16 33 Put 0.62 +0.09
(+18.30%)
85 +65
(+325.00%)
76,926 +22
0.00%
JNJ JNJ150417C00110000 APR 15 110 Call 0.27 -0.05
(-17.20%)
709 +540
(+319.50%)
75,265 -67
(-0.10%)
ABX ABX160115C00020000 JAN 16 20 Call 0.49 +0.07
(+18.30%)
392 -83
(-17.50%)
73,589 +286
(+0.40%)
MU MU160115C00040000 JAN 16 40 Call 1.16 -0.05
(-3.70%)
869 -4,233
(-83.00%)
71,080 +4,494
(+6.70%)
GDX GDX160115C00040000 JAN 16 40 Call 0.31 +0.07
(+27.10%)
143 +73
(+104.30%)
66,380 -268
(-0.40%)
EWZ EWZ160115P00040000 JAN 16 40 Put 8.23 +1.15
(+16.30%)
2,000 +2,000
0.00%
66,028 0
0.00%
CMCSA CMCSA150417C00057500 APR 15 57.5 Call 0.88 -0.12
(-12.40%)
88 -4,170
(-97.90%)
65,417 +515
(+0.80%)
DIS DIS150417C00100000 APR 15 100 Call 0.65 -0.23
(-25.70%)
292 -594
(-67.00%)
64,149 +352
(+0.60%)
EWG EWG150417C00030000 APR 15 30 Call 0.32 -0.05
(-13.30%)
693 -232
(-25.10%)
63,387 -280
(-0.40%)
XLE XLE150320P00075000 MAR 15 75 Put 3.20 -0.22
(-6.60%)
663 +468
(+240.00%)
62,985 +29
0.00%
MCD MCD150320C00095000 MAR 15 95 Call 1.12 -0.25
(-18.30%)
1,924 -47,576
(-96.10%)
59,813 +44,302
(+285.60%)
YHOO YHOO150220C00050000 FEB 15 50 Call 0.10 -0.02
(-20.80%)
5,558 -3,941
(-41.50%)
59,614 -918
(-1.50%)
C C150320C00055000 MAR 15 55 Call 0.10 -0.01
(-9.50%)
155 -431
(-73.50%)
59,317 +275
(+0.50%)
GILD GILD150220C00110000 FEB 15 110 Call 1.90 +0.21
(+12.10%)
2,571 +1,824
(+244.20%)
58,666 +25
0.00%
AIG AIG160115C00060000 JAN 16 60 Call 1.13 +0.06
(+5.10%)
14 -1,763
(-99.20%)
56,717 -964
(-1.70%)
NPSP NPSP150220C00046000 FEB 15 46 Call 0.08 0.00
0.00%
75 -5,130
(-98.60%)
55,254 +4,393
(+8.60%)
USO USO150220P00016000 FEB 15 16 Put 0.36 -0.24
(-39.80%)
794 -3,722
(-82.40%)
54,843 -1,980
(-3.50%)
AA AA150320C00016000 MAR 15 16 Call 0.60 -0.15
(-20.10%)
934 -5,110
(-84.50%)
53,355 +4,588
(+9.40%)
TLT TLT150220P00128000 FEB 15 128 Put 0.12 -0.07
(-37.80%)
50,175 +48,274
(+2539.40%)
52,333 -1,094
(-2.00%)
A A150220C00045000 FEB 15 45 Call 0.33 +0.01
(+1.50%)
59 -11
(-15.70%)
51,210 +50
(+0.10%)
BABA BABA150220C00105000 FEB 15 105 Call 0.13 -0.01
(-7.40%)
570 -3,490
(-86.00%)
50,568 -917
(-1.80%)
QQQ QQQ150320C00110000 MAR 15 110 Call 0.14 -0.02
(-12.90%)
1,422 +1,133
(+392.00%)
50,099 +124
(+0.20%)
EFA EFA150320P00060000 MAR 15 60 Put 1.04 +0.33
(+46.50%)
29 -540
(-94.90%)
48,656 +234
(+0.50%)
JPM JPM160115C00070000 JAN 16 70 Call 0.60 -0.05
(-7.00%)
77 +56
(+266.70%)
48,550 -6
0.00%
HLF HLF160115P00050000 JAN 16 50 Put 23.95 +0.20
(+0.80%)
20 +20
0.00%
48,161 0
0.00%
FB FB160115C00080000 JAN 16 80 Call 7.60 -0.97
(-11.40%)
1,852 -2,375
(-56.20%)
45,989 -2,587
(-5.30%)
XLU XLU150320P00047000 MAR 15 47 Put 0.86 +0.37
(+76.30%)
139 -58
(-29.40%)
45,794 +143
(+0.30%)
NUAN NUAN150220P00014000 FEB 15 14 Put 0.68 0.00
0.00%
200 +200
0.00%
45,758 0
0.00%
GLW GLW160115C00022000 JAN 16 22 Call 3.25 0.00
0.00%
96 -37
(-27.80%)
45,730 +79
(+0.20%)
DAL DAL150918C00070000 SEP 15 70 Call 0.56 -0.02
(-3.40%)
42 +42
0.00%
45,100 0
0.00%
MET MET160115P00045000 JAN 16 45 Put 4.35 +0.17
(+4.20%)
35 +17
(+94.40%)
44,144 +1
0.00%
IYR IYR150320P00075000 MAR 15 75 Put 0.41 +0.13
(+44.60%)
39 +17
(+77.30%)
44,116 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)