Fri, Mar 6, 2015, 3:05 PM EST - U.S. Markets close in 55 mins.

Recent

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

Most Active Options

Last updated: Thu, Mar 5, 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 +0.02
(+8.50%)
2,345 -382
(-14.00%)
697,781 +1,622
(+0.20%)
SPY SPY150320C00220000 MAR 15 220 Call 0.03 0.00
0.00%
5,710 +5,452
(+2113.20%)
337,708 -130
0.00%
VXX VXX160115P00020000 JAN 16 20 Put 2.26 +0.09
(+4.10%)
61 -951
(-94.00%)
175,460 +10
0.00%
AAPL AAPL150320P00115000 MAR 15 115 Put 0.26 +0.08
(+40.50%)
2,098 +1,813
(+636.10%)
175,185 -241
(-0.10%)
F F160115P00015000 JAN 16 15 Put 0.97 -0.03
(-2.50%)
28,799 +23,230
(+417.10%)
163,067 +4,846
(+3.10%)
T T150619P00035000 JUN 15 35 Put 2.01 -0.03
(-1.20%)
3,049 -643
(-17.40%)
162,277 +3,610
(+2.30%)
EEM EEM150320P00038000 MAR 15 38 Put 0.10 0.00
0.00%
8,100 +8,058
(+19185.70%)
156,017 +38
0.00%
GE GE170120C00030000 JAN 17 30 Call 0.82 +0.03
(+3.10%)
410 -232
(-36.10%)
144,416 +538
(+0.40%)
IWM IWM150515P00100000 MAY 15 100 Put 0.26 -0.03
(-10.30%)
93 +71
(+322.70%)
134,895 -15
0.00%
MSFT MSFT160115C00050000 JAN 16 50 Call 0.84 -0.01
(-1.20%)
78 -324
(-80.60%)
126,922 +146
(+0.10%)
SLV SLV160115C00025000 JAN 16 25 Call 0.19 +0.01
(+2.70%)
226 -177
(-43.90%)
122,047 -226
(-0.20%)
SPLS SPLS160115C00017000 JAN 16 17 Call 1.80 -0.02
(-1.40%)
881 +769
(+686.60%)
122,036 +102
(+0.10%)
XLF XLF150320C00025000 MAR 15 25 Call 0.08 +0.04
(+100.00%)
14,825 +9,419
(+174.20%)
121,627 -2,091
(-1.70%)
FB FB150320C00080000 MAR 15 80 Call 2.23 +0.10
(+4.70%)
6,462 -5,873
(-47.60%)
115,505 -3,006
(-2.50%)
AMAT AMAT150417C00025000 APR 15 25 Call 0.87 -0.04
(-4.90%)
64 -662
(-91.20%)
110,907 +290
(+0.30%)
XLI XLI150320P00055000 MAR 15 55 Put 0.16 -0.02
(-13.50%)
252 +205
(+436.20%)
110,514 -42
0.00%
PFE PFE150417C00035000 APR 15 35 Call 0.47 -0.05
(-8.80%)
393 -1,537
(-79.60%)
109,268 -42
0.00%
XLE XLE150320P00075000 MAR 15 75 Put 0.49 +0.02
(+4.30%)
200 -4,318
(-95.60%)
105,740 +3,562
(+3.50%)
INTC INTC160115C00040000 JAN 16 40 Call 0.89 -0.12
(-11.50%)
145 -1,170
(-89.00%)
105,397 -1,694
(-1.60%)
WMB WMB160115C00060000 JAN 16 60 Call 0.65 -0.05
(-6.50%)
50,021 +50,021
0.00%
96,627 0
0.00%
SGMS SGMS170120C00020000 JAN 17 20 Call 3.75 +0.10
(+2.70%)
500 -5
(-1.00%)
93,563 +492
(+0.50%)
GM GM160115C00040000 JAN 16 40 Call 2.05 +0.02
(+1.20%)
535 -350
(-39.50%)
93,108 +593
(+0.60%)
KO KO150515C00044000 MAY 15 44 Call 0.58 -0.03
(-4.90%)
642 -709
(-52.50%)
91,851 +194
(+0.20%)
QQQ QQQ150515P00105000 MAY 15 105 Put 1.75 -0.06
(-3.60%)
5,266 -51,253
(-90.70%)
84,872 +56,250
(+196.50%)
USO USO150417P00016000 APR 15 16 Put 0.29 -0.01
(-3.40%)
5,417 -6,858
(-55.90%)
82,749 +10,154
(+14.00%)
GDX GDX150320C00023000 MAR 15 23 Call 0.04 0.00
(-12.50%)
83 -10
(-10.80%)
80,564 -48
(-0.10%)
JNJ JNJ150717C00105000 JUL 15 105 Call 2.05 +0.35
(+20.30%)
279 -1,265
(-81.90%)
74,146 +1,510
(+2.10%)
MU MU160115C00040000 JAN 16 40 Call 0.82 -0.01
(-1.20%)
311 +92
(+42.00%)
73,772 +33
0.00%
CMCSA CMCSA150417C00057500 APR 15 57.5 Call 3.33 -0.07
(-2.20%)
80 +68
(+566.70%)
73,346 -10
0.00%
UUP UUP150320C00025000 MAR 15 25 Call 0.50 +0.08
(+17.60%)
11,486 +6,746
(+142.30%)
70,775 +1,290
(+1.90%)
CSCO CSCO150320C00030000 MAR 15 30 Call 0.15 -0.03
(-17.10%)
1,349 -2,184
(-61.80%)
68,680 -301
(-0.40%)
JPM JPM150417C00060000 APR 15 60 Call 2.84 -0.06
(-2.10%)
151 -152
(-50.20%)
68,196 +60
(+0.10%)
SMH SMH150320P00055000 MAR 15 55 Put 0.28 -0.07
(-21.40%)
62 -75
(-54.70%)
66,014 -92
(-0.10%)
IYR IYR150320P00080000 MAR 15 80 Put 1.67 -0.19
(-10.20%)
51 -203
(-79.90%)
62,754 +152
(+0.20%)
C C150320C00055000 MAR 15 55 Call 0.57 -0.02
(-3.40%)
15,070 +10,617
(+238.40%)
62,572 -518
(-0.80%)
XLU XLU150619P00044000 JUN 15 44 Put 1.60 -0.17
(-9.30%)
15 -5,198
(-99.70%)
62,545 +3,037
(+5.10%)
XLY XLY150417C00078000 APR 15 78 Call 0.54 -0.01
(-0.90%)
57 -1,644
(-96.60%)
62,081 +731
(+1.20%)
EFA EFA150320C00065000 MAR 15 65 Call 0.45 +0.03
(+7.10%)
177 -8,115
(-97.90%)
61,364 -1,254
(-2.00%)
OIH OIH150417P00030000 APR 15 30 Put 0.20 -0.02
(-11.10%)
59 +30
(+103.40%)
60,846 +9
0.00%
DIS DIS150417C00100000 APR 15 100 Call 5.98 -0.30
(-4.80%)
72 -17
(-19.10%)
60,342 +24
0.00%
XLV XLV150320P00069000 MAR 15 69 Put 0.11 -0.02
(-12.00%)
35 -550
(-94.00%)
58,144 +3
0.00%
XOM XOM150320C00092000 MAR 15 92 Call 0.06 -0.07
(-54.20%)
355 -10
(-2.70%)
56,105 +52
(+0.10%)
AIG AIG160115C00060000 JAN 16 60 Call 2.31 +0.11
(+5.00%)
64 +50
(+357.10%)
55,978 -8
0.00%
SLXP SLXP150417C00160000 APR 15 160 Call 0.73 +0.22
(+45.00%)
31,853 +24,590
(+338.60%)
55,198 +3,530
(+6.80%)
AA AA150320C00016000 MAR 15 16 Call 0.04 0.00
(-11.10%)
1,089 +389
(+55.60%)
54,029 +236
(+0.40%)
RIG RIG160115P00015000 JAN 16 15 Put 3.10 -0.03
(-0.80%)
26 -46
(-63.90%)
53,830 +20
0.00%
WBAI WBAI150320P00007500 MAR 15 7.5 Put 0.03 0.00
0.00%
60 -140
(-70.00%)
52,717 -62
(-0.10%)
YHOO YHOO150717C00050000 JUL 15 50 Call 1.16 +0.01
(+1.30%)
455 -789
(-63.40%)
52,374 +386
(+0.70%)
EWG EWG150417C00030000 APR 15 30 Call 0.40 +0.03
(+6.70%)
426 -176
(-29.20%)
50,500 +1
0.00%
VZ VZ150320C00050000 MAR 15 50 Call 0.15 -0.05
(-27.50%)
136 -359
(-72.50%)
49,273 +20
0.00%
HLF HLF160115P00050000 JAN 16 50 Put 21.80 -0.32
(-1.50%)
137 -171
(-55.50%)
48,989 +140
(+0.30%)
BCS BCS160115P00015000 JAN 16 15 Put 1.15 -0.08
(-6.10%)
2,000 +2,000
0.00%
48,370 0
0.00%
QCOM QCOM150417C00080000 APR 15 80 Call 0.14 0.00
0.00%
167 +146
(+695.20%)
48,216 +16
0.00%
DAL DAL150320C00049000 MAR 15 49 Call 0.22 -0.07
(-24.10%)
12,326 +11,723
(+1944.10%)
47,935 +484
(+1.00%)
GLW GLW160115C00025000 JAN 16 25 Call 1.94 -0.08
(-3.70%)
14 -88
(-86.30%)
46,486 +4
0.00%
DAR DAR151016P00014000 OCT 15 14 Put 0.57 +0.02
(+4.50%)
526 +526
0.00%
45,471 0
0.00%
TWTR TWTR150320C00050000 MAR 15 50 Call 0.55 -0.09
(-14.10%)
3,686 -819
(-18.20%)
45,039 -882
(-1.90%)
GLD GLD160115C00150000 JAN 16 150 Call 0.89 0.00
0.00%
20 -1,491
(-98.70%)
43,637 +756
(+1.80%)
PEP PEP150417C00105000 APR 15 105 Call 0.51 +0.07
(+15.90%)
5,060 -10,454
(-67.40%)
43,403 +13,694
(+46.10%)
MCD MCD150320C00097000 MAR 15 97 Call 2.76 -1.24
(-30.90%)
13 +3
(+30.00%)
43,324 -2
0.00%
AAL AAL160115C00055000 JAN 16 55 Call 4.97 -0.18
(-3.40%)
66 -130
(-66.30%)
42,963 +139
(+0.30%)
UAL UAL150320C00070000 MAR 15 70 Call 1.64 -0.35
(-17.40%)
1,110 -5,509
(-83.20%)
42,105 +3,600
(+9.30%)
MGM MGM150320P00019000 MAR 15 19 Put 0.04 0.00
(+14.30%)
3,006 +2,954
(+5680.80%)
41,651 +20
0.00%
UVXY UVXY160115P00010000 JAN 16 10 Put 2.93 +0.06
(+2.30%)
500 +453
(+963.80%)
40,940 +17
0.00%
FXI FXI150515P00040000 MAY 15 40 Put 0.76 +0.08
(+11.80%)
40 -5,965
(-99.30%)
40,454 +5,999
(+17.40%)
BABA BABA160115C00120000 JAN 16 120 Call 1.55 -0.09
(-5.80%)
1,826 +1,106
(+153.60%)
38,403 +235
(+0.60%)
KMI KMI150320C00042500 MAR 15 42.5 Call 0.07 -0.02
(-27.80%)
13,237 +13,155
(+16042.70%)
38,269 -6
0.00%
SUNE SUNE160115C00025000 JAN 16 25 Call 3.28 +0.30
(+10.10%)
16 -164
(-91.10%)
37,716 +111
(+0.30%)
CVX CVX150320P00100000 MAR 15 100 Put 0.49 +0.01
(+1.00%)
32 -1,890
(-98.30%)
36,711 +715
(+2.00%)
JD JD160115C00035000 JAN 16 35 Call 2.10 +0.38
(+21.70%)
234 +108
(+85.70%)
36,644 0
0.00%
DXJ DXJ150320C00054000 MAR 15 54 Call 0.86 +0.16
(+23.00%)
2,901 +2,674
(+1178.00%)
36,471 -80
(-0.20%)
X X150417P00022000 APR 15 22 Put 0.88 -0.18
(-17.10%)
11,295 -5,140
(-31.30%)
36,424 +13,558
(+59.30%)
MRVL MRVL150515C00015000 MAY 15 15 Call 1.83 +0.26
(+16.60%)
49 +29
(+145.00%)
36,233 -20
(-0.10%)
SGMO SGMO160115C00020000 JAN 16 20 Call 3.80 -0.05
(-1.30%)
14 -47
(-77.00%)
35,604 +39
(+0.10%)
EBAY EBAY150320C00057500 MAR 15 57.5 Call 1.92 +0.55
(+40.00%)
682 +633
(+1291.80%)
34,864 -25
(-0.10%)
MRK MRK150417C00060000 APR 15 60 Call 0.37 +0.01
(+1.40%)
870 -7,117
(-89.10%)
33,393 +6,545
(+24.40%)
EWZ EWZ150320P00034000 MAR 15 34 Put 1.62 +0.26
(+19.60%)
105 -2,388
(-95.80%)
33,193 -1,800
(-5.10%)
TSM TSM150417P00024000 APR 15 24 Put 0.80 -0.05
(-5.90%)
503 +468
(+1337.10%)
32,330 0
0.00%
COP COP150515P00050000 MAY 15 50 Put 0.27 -0.01
(-3.60%)
1,070 +1,070
0.00%
32,309 0
0.00%
TLT TLT150320P00128000 MAR 15 128 Put 2.62 +0.03
(+1.00%)
56 -32
(-36.40%)
31,979 +19
(+0.10%)
OPK OPK160115C00015000 JAN 16 15 Call 2.03 -0.02
(-1.20%)
75 +15
(+25.00%)
31,623 -40
(-0.10%)
CNX CNX150417P00030000 APR 15 30 Put 1.40 -0.05
(-3.10%)
239 -31,790
(-99.30%)
30,896 +30,486
(+7435.60%)
LEN LEN150320C00045000 MAR 15 45 Call 5.45 +0.55
(+11.20%)
50 +50
0.00%
30,248 0
0.00%
CAR CAR150515C00065000 MAY 15 65 Call 1.73 -0.07
(-4.20%)
27 -24
(-47.10%)
29,200 +9
0.00%
SO SO150515C00047000 MAY 15 47 Call 0.45 +0.04
(+9.80%)
423 +306
(+261.50%)
29,149 +492
(+1.70%)
ACAS ACAS150515C00015000 MAY 15 15 Call 0.63 +0.09
(+15.60%)
305 +303
(+15150.00%)
28,993 +1
0.00%
HAL HAL160115C00050000 JAN 16 50 Call 2.00 -0.05
(-2.20%)
336 +265
(+373.20%)
28,720 +57
(+0.20%)
GILD GILD150515C00110000 MAY 15 110 Call 2.84 +0.02
(+0.90%)
1,275 +990
(+347.40%)
28,453 +57
(+0.20%)
WFC WFC150320C00055000 MAR 15 55 Call 0.61 -0.02
(-2.40%)
862 -49
(-5.40%)
28,093 -208
(-0.70%)
HTZ HTZ150320C00023000 MAR 15 23 Call 0.35 -0.08
(-17.60%)
3,422 +3,144
(+1130.90%)
27,766 -51
(-0.20%)
WMT WMT150320C00090000 MAR 15 90 Call 0.01 +0.01
(+100.00%)
80 -329
(-80.40%)
26,736 -369
(-1.40%)
BX BX160115C00030000 JAN 16 30 Call 9.23 +0.42
(+4.80%)
159 -474
(-74.90%)
26,121 -197
(-0.70%)
BP BP160115C00040000 JAN 16 40 Call 3.20 -0.20
(-5.90%)
117 +108
(+1200.00%)
26,070 -5
0.00%
XOP XOP150320P00042000 MAR 15 42 Put 0.09 -0.01
(-10.00%)
18,853 +18,851
(+942550.00%)
25,682 -1
0.00%
GG GG160115C00030000 JAN 16 30 Call 0.55 +0.03
(+4.80%)
303 +267
(+741.70%)
25,646 +12
0.00%
PG PG150320P00085000 MAR 15 85 Put 0.93 -0.26
(-21.50%)
30 -54
(-64.30%)
25,217 -1
0.00%
XHB XHB150320C00036000 MAR 15 36 Call 0.51 -0.01
(-1.00%)
40 -68
(-63.00%)
25,159 -3
0.00%
APC APC150515C00095000 MAY 15 95 Call 0.82 -0.09
(-9.90%)
104 -6,710
(-98.50%)
25,056 +2,744
(+12.30%)
CY CY150417C00014000 APR 15 14 Call 1.73 +0.25
(+16.90%)
53 -958
(-94.80%)
24,567 +11
0.00%
EMC EMC150417C00031000 APR 15 31 Call 0.07 -0.01
(-7.10%)
116 -24
(-17.10%)
24,529 -106
(-0.40%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)