Sat, Feb 28, 2015, 6:12 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Feb 27, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC160115C00020000 JAN 16 20 Call 0.26 0.00
0.00%
6,646 -24,570
(-78.70%)
693,974 +2,379
(+0.30%)
SPY SPY150320P00200000 MAR 15 200 Put 0.39 -0.03
(-7.10%)
10,591 -6,550
(-38.20%)
396,520 +8,583
(+2.20%)
AAPL AAPL150320P00115000 MAR 15 115 Put 0.34 +0.08
(+28.80%)
1,138 -2,853
(-71.50%)
176,047 +666
(+0.40%)
VXX VXX160115P00020000 JAN 16 20 Put 2.15 -0.04
(-2.10%)
16 -264
(-94.30%)
175,571 -1,100
(-0.60%)
F F160115P00015000 JAN 16 15 Put 0.90 -0.02
(-1.60%)
131 +81
(+162.00%)
159,331 +566
(+0.40%)
IWM IWM150515P00100000 MAY 15 100 Put 0.32 +0.02
(+5.00%)
73 +11
(+17.70%)
134,937 -3
0.00%
MSFT MSFT160115C00050000 JAN 16 50 Call 1.00 -0.06
(-5.20%)
203 +79
(+63.70%)
126,631 +21
0.00%
GE GE160115P00023000 JAN 16 23 Put 0.79 -0.04
(-4.30%)
260 +208
(+400.00%)
123,386 -25
0.00%
SLV SLV160115C00025000 JAN 16 25 Call 0.23 0.00
0.00%
117 -14
(-10.70%)
122,063 +123
(+0.10%)
SPLS SPLS160115C00017000 JAN 16 17 Call 2.03 +0.22
(+12.50%)
3,858 +3,838
(+19190.00%)
120,444 -3,336
(-2.70%)
CSCO CSCO160115P00015000 JAN 16 15 Put 0.08 0.00
(+6.70%)
21 -41
(-66.10%)
119,242 +39
0.00%
EEM EEM150320C00041000 MAR 15 41 Call 0.44 -0.04
(-9.40%)
92,363 +77,892
(+538.30%)
118,261 -2,978
(-2.50%)
FB FB150320C00080000 MAR 15 80 Call 1.40 -0.69
(-32.80%)
13,094 -7,257
(-35.70%)
118,144 -3,365
(-2.80%)
XLF XLF150320C00025000 MAR 15 25 Call 0.06 -0.03
(-29.40%)
366 +15
(+4.30%)
111,549 -6,629
(-5.60%)
AMAT AMAT150417C00025000 APR 15 25 Call 1.30 +0.02
(+1.60%)
747 -3,161
(-80.90%)
111,197 +476
(+0.40%)
PFE PFE150417C00035000 APR 15 35 Call 0.43 -0.11
(-20.60%)
1,322 +327
(+32.90%)
105,409 -136
(-0.10%)
INTC INTC160115C00040000 JAN 16 40 Call 0.83 -0.08
(-8.30%)
1,090 +10
(+0.90%)
105,351 +677
(+0.60%)
GM GM160115C00040000 JAN 16 40 Call 1.99 -0.10
(-4.80%)
440 -173
(-28.20%)
91,747 +549
(+0.60%)
KO KO150515C00044000 MAY 15 44 Call 0.91 +0.23
(+33.80%)
13,756 +8,401
(+156.90%)
91,210 -1,378
(-1.50%)
XLE XLE150320P00075000 MAR 15 75 Put 0.56 -0.02
(-3.40%)
48 -1,160
(-96.00%)
86,946 -93
(-0.10%)
WMB WMB160115C00050000 JAN 16 50 Call 3.35 +0.08
(+2.30%)
96 +84
(+700.00%)
86,543 +10
0.00%
ABX ABX160115C00020000 JAN 16 20 Call 0.32 0.00
(-1.50%)
37 -120
(-76.40%)
74,707 +76
(+0.10%)
CMCSA CMCSA150417C00057500 APR 15 57.5 Call 2.79 +0.14
(+5.10%)
14 -51
(-78.50%)
74,140 -18
0.00%
MU MU160115C00040000 JAN 16 40 Call 1.16 +0.02
(+1.30%)
29 -372
(-92.80%)
72,408 -284
(-0.40%)
JNJ JNJ150717C00105000 JUL 15 105 Call 2.07 -0.15
(-6.80%)
378 -626
(-62.40%)
71,884 +289
(+0.40%)
JPM JPM150417C00060000 APR 15 60 Call 2.38 -0.19
(-7.40%)
122 -280
(-69.70%)
68,276 -51
(-0.10%)
GDX GDX160115C00040000 JAN 16 40 Call 0.14 +0.01
(+7.70%)
30 -160
(-84.20%)
66,601 -100
(-0.10%)
EWZ EWZ160115P00040000 JAN 16 40 Put 7.33 -0.35
(-4.60%)
69 +69
0.00%
65,363 0
0.00%
USO USO150320P00016000 MAR 15 16 Put 0.28 -0.03
(-11.30%)
5,329 -1,456
(-21.50%)
65,051 +1,813
(+2.90%)
QQQ QQQ150320C00110000 MAR 15 110 Call 0.52 -0.15
(-22.40%)
2,461 -9,417
(-79.30%)
63,923 +5,860
(+10.10%)
DIS DIS150417C00100000 APR 15 100 Call 5.23 -0.35
(-6.30%)
1,051 +738
(+235.80%)
62,768 0
0.00%
EFA EFA150619P00045000 JUN 15 45 Put 0.08 -0.01
(-11.10%)
59,256 +59,256
0.00%
62,284 0
0.00%
OPK OPK160115C00010000 JAN 16 10 Call 5.05 -0.15
(-2.90%)
103 -405
(-79.70%)
62,163 -11
0.00%
C C150619C00060000 JUN 15 60 Call 0.39 +0.01
(+1.30%)
73 +73
0.00%
61,907 0
0.00%
RSX RSX150320P00013000 MAR 15 13 Put 0.03 0.00
0.00%
17 -7,508
(-99.80%)
61,304 +7,500
(+13.90%)
T T160115C00035000 JAN 16 35 Call 1.25 -0.01
(-0.40%)
43 -240
(-84.80%)
60,681 +148
(+0.20%)
IYR IYR150320P00080000 MAR 15 80 Put 1.57 -0.43
(-21.40%)
165 +87
(+111.50%)
57,816 +10
0.00%
XOM XOM150320C00092000 MAR 15 92 Call 0.37 -0.07
(-15.90%)
3,780 -62,582
(-94.30%)
56,773 +56,610
(+34730.10%)
SMH SMH150320P00055000 MAR 15 55 Put 0.43 +0.08
(+21.40%)
10,602 +10,505
(+10829.90%)
56,440 -15
0.00%
XLU XLU150619P00044000 JUN 15 44 Put 1.49 +0.02
(+1.00%)
56 +56
0.00%
55,712 0
0.00%
RIG RIG160115P00015000 JAN 16 15 Put 3.38 -0.13
(-3.60%)
54 -419
(-88.60%)
53,678 +297
(+0.60%)
AA AA150320C00016000 MAR 15 16 Call 0.07 -0.07
(-50.00%)
651 -358
(-35.50%)
53,609 +106
(+0.20%)
YHOO YHOO150717C00050000 JUL 15 50 Call 1.12 -0.09
(-7.50%)
265 +12
(+4.70%)
51,663 +119
(+0.20%)
EWG EWG150417C00030000 APR 15 30 Call 0.50 +0.03
(+5.30%)
1,292 +1,160
(+878.80%)
50,523 +80
(+0.20%)
VZ VZ170120C00057500 JAN 17 57.5 Call 1.08 +0.02
(+1.40%)
509 +504
(+10080.00%)
50,077 0
0.00%
HLF HLF160115P00050000 JAN 16 50 Put 22.70 +1.93
(+9.30%)
626 +90
(+16.80%)
48,661 +210
(+0.40%)
HYG HYG150619C00093000 JUN 15 93 Call 0.57 -0.03
(-4.20%)
14,049 -58,071
(-80.50%)
48,356 +24,120
(+99.50%)
DAL DAL150320C00049000 MAR 15 49 Call 0.58 -0.34
(-36.60%)
288 +70
(+32.10%)
47,638 -2
0.00%
UUP UUP150619C00026000 JUN 15 26 Call 0.25 +0.01
(+4.30%)
4,114 -7,226
(-63.70%)
47,063 +11,082
(+30.80%)
MPEL MPEL160115C00039660 JAN 16 39.66 Call 0.25 -0.07
(-23.10%)
20 +20
0.00%
46,321 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)