Tue, Jan 27, 2015, 6:56 AM EST - U.S. Markets open in 2 hrs 34 mins

Recent

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

Most Active Options

Last updated: Mon, Jan 26, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC160115C00020000 JAN 16 20 Call 0.34 0.00
(+1.50%)
1,739 -4,868
(-73.70%)
626,754 +1,326
(+0.20%)
SPY SPY150220C00215000 FEB 15 215 Call 0.10 -0.02
(-17.40%)
7,511 -1,599
(-17.60%)
440,588 +3,150
(+0.70%)
AAPL AAPL150320C00115000 MAR 15 115 Call 4.58 +0.38
(+8.90%)
6,493 +1,326
(+25.70%)
181,869 +1,223
(+0.70%)
VXX VXX160115P00020000 JAN 16 20 Put 2.25 +0.19
(+9.20%)
202 -84
(-29.40%)
171,261 +10
0.00%
F F160115P00015000 JAN 16 15 Put 1.60 -0.08
(-5.00%)
112 +18
(+19.10%)
152,827 +62
0.00%
T T150619P00035000 JUN 15 35 Put 2.84 +0.17
(+6.60%)
1,116 -192
(-14.70%)
127,642 +1,500
(+1.20%)
MSFT MSFT150220C00043000 FEB 15 43 Call 4.10 -0.18
(-4.10%)
38 +28
(+280.00%)
125,046 0
0.00%
SLV SLV160115C00025000 JAN 16 25 Call 0.46 -0.05
(-9.80%)
1,287 +413
(+47.30%)
123,614 +186
(+0.20%)
IWM IWM150220P00113000 FEB 15 113 Put 0.66 -0.39
(-37.10%)
1,677 -7,814
(-82.30%)
120,691 -9,400
(-7.20%)
EEM EEM150320P00038000 MAR 15 38 Put 0.34 -0.04
(-9.50%)
917 -20,634
(-95.70%)
118,181 -3,000
(-2.50%)
GE GE160115P00023000 JAN 16 23 Put 1.33 -0.06
(-4.30%)
491 +194
(+65.30%)
115,733 +102
(+0.10%)
XLF XLF150320P00022000 MAR 15 22 Put 0.15 -0.03
(-17.10%)
1,326 +1,225
(+1212.90%)
109,196 +51
0.00%
WMB WMB160115C00050000 JAN 16 50 Call 2.22 +0.14
(+6.70%)
15 -114
(-88.40%)
107,226 +124
(+0.10%)
XLY XLY150320C00075000 MAR 15 75 Call 0.28 -0.01
(-1.80%)
23 +12
(+109.10%)
102,375 +4
0.00%
PFE PFE150417C00035000 APR 15 35 Call 0.21 +0.02
(+7.70%)
131 +73
(+125.90%)
101,560 +1
0.00%
AMAT AMAT150417C00025000 APR 15 25 Call 1.16 +0.02
(+1.80%)
228 -2,345
(-91.10%)
99,514 +3,024
(+3.10%)
INTC INTC160115C00040000 JAN 16 40 Call 1.62 -0.15
(-8.70%)
1,324 +196
(+17.40%)
94,850 +255
(+0.30%)
GM GM160115C00035000 JAN 16 35 Call 2.47 -0.10
(-3.70%)
185 -1,913
(-91.20%)
90,478 +1,982
(+2.20%)
SGMS SGMS170120C00020000 JAN 17 20 Call 3.30 +0.42
(+14.80%)
50 +50
0.00%
90,034 0
0.00%
VZ VZ160115P00033000 JAN 16 33 Put 0.42 0.00
0.00%
19 +19
0.00%
76,885 0
0.00%
JNJ JNJ150417C00110000 APR 15 110 Call 0.30 -0.01
(-1.60%)
271 -1,105
(-80.30%)
75,192 +329
(+0.40%)
CSCO CSCO150220C00029000 FEB 15 29 Call 0.35 -0.09
(-20.50%)
260 -129
(-33.20%)
73,446 +230
(+0.30%)
ABX ABX160115C00020000 JAN 16 20 Call 0.45 -0.01
(-1.10%)
280 -802
(-74.10%)
72,621 +922
(+1.30%)
LOCK LOCK150220P00014000 FEB 15 14 Put 0.38 -0.05
(-11.80%)
133 -56
(-29.60%)
70,342 +59
(+0.10%)
RSX RSX160115P00012000 JAN 16 12 Put 1.45 +0.28
(+23.40%)
21 -19
(-47.50%)
69,516 +40
(+0.10%)
EWZ EWZ160115P00040000 JAN 16 40 Put 6.65 +0.23
(+3.50%)
1,000 +1,000
0.00%
65,951 0
0.00%
CMCSA CMCSA150417C00057500 APR 15 57.5 Call 1.88 +0.13
(+7.10%)
259 +102
(+65.00%)
65,115 +20
0.00%
MU MU150417C00030000 APR 15 30 Call 2.66 -0.01
(-0.60%)
283 -444
(-61.10%)
64,301 +204
(+0.30%)
DIS DIS150417C00100000 APR 15 100 Call 1.08 +0.02
(+1.90%)
204 -835
(-80.40%)
64,062 +512
(+0.80%)
EFA EFA150220C00061000 FEB 15 61 Call 1.67 +0.48
(+40.50%)
2,553 -6,201
(-70.80%)
63,347 -174
(-0.30%)
XLE XLE150320P00075000 MAR 15 75 Put 1.96 -0.55
(-21.90%)
170 -55
(-24.40%)
62,646 +28
0.00%
EWG EWG150417C00030000 APR 15 30 Call 0.38 +0.10
(+36.40%)
2,046 +1,384
(+209.10%)
62,551 +693
(+1.10%)
YHOO YHOO150220C00050000 FEB 15 50 Call 2.44 +0.38
(+18.40%)
6,290 -6,672
(-51.50%)
60,362 +2,802
(+4.90%)
MCD MCD150220C00095000 FEB 15 95 Call 0.23 +0.05
(+27.80%)
762 -5,282
(-87.40%)
59,285 -7,754
(-11.60%)
USO USO150220P00016000 FEB 15 16 Put 0.61 -0.04
(-5.50%)
12,637 +11,840
(+1485.60%)
58,566 +304
(+0.50%)
C C150320C00055000 MAR 15 55 Call 0.19 +0.02
(+8.60%)
269 -2,212
(-89.20%)
57,730 +255
(+0.40%)
AIG AIG160115C00060000 JAN 16 60 Call 1.57 -0.10
(-5.70%)
76 -354
(-82.30%)
57,589 -233
(-0.40%)
GDX GDX160115C00040000 JAN 16 40 Call 0.29 +0.01
(+1.80%)
119 +56
(+88.90%)
57,550 -235
(-0.40%)
GILD GILD150220C00110000 FEB 15 110 Call 2.30 +0.47
(+25.70%)
3,151 +1,596
(+102.60%)
57,244 +346
(+0.60%)
TLT TLT150220P00128000 FEB 15 128 Put 0.40 -0.06
(-13.00%)
157 +27
(+20.80%)
53,547 +70
(+0.10%)
A A150220C00045000 FEB 15 45 Call 0.39 -0.01
(-2.50%)
83 -358
(-81.20%)
51,065 +78
(+0.20%)
AA AA150320C00016000 MAR 15 16 Call 0.81 +0.10
(+14.20%)
2,871 -35,143
(-92.40%)
50,322 +32,245
(+178.40%)
QQQ QQQ150320C00110000 MAR 15 110 Call 0.33 -0.03
(-8.50%)
570 -774
(-57.60%)
50,053 -66
(-0.10%)
JPM JPM150417C00057500 APR 15 57.5 Call 1.84 -0.02
(-0.80%)
289 -87
(-23.10%)
49,675 +214
(+0.40%)
FB FB160115C00080000 JAN 16 80 Call 8.65 -0.13
(-1.40%)
1,382 -2,926
(-67.90%)
48,608 -3,130
(-6.00%)
HLF HLF160115P00050000 JAN 16 50 Put 23.83 -0.20
(-0.80%)
13 +13
0.00%
48,058 0
0.00%
RIG RIG160115P00015000 JAN 16 15 Put 3.78 -0.42
(-10.10%)
2,284 +2,187
(+2254.60%)
46,100 +75
(+0.20%)
BABA BABA150220C00105000 FEB 15 105 Call 3.63 +0.50
(+16.00%)
4,279 +3,050
(+248.20%)
46,044 -87
(-0.20%)
NPSP NPSP150220C00046000 FEB 15 46 Call 0.13 0.00
0.00%
16,551 +7,906
(+91.50%)
45,394 +4,881
(+12.00%)
XLU XLU150320P00047000 MAR 15 47 Put 0.53 -0.02
(-3.60%)
162 -42
(-20.60%)
45,211 -56
(-0.10%)
GLW GLW160115C00025000 JAN 16 25 Call 1.78 +0.05
(+2.90%)
409 +95
(+30.30%)
44,349 +223
(+0.50%)
GLD GLD160115C00150000 JAN 16 150 Call 2.11 -0.40
(-15.80%)
159 +105
(+194.40%)
43,639 -2,946
(-6.30%)
TWC TWC150417P00095000 APR 15 95 Put 0.78 -0.10
(-11.40%)
140 +80
(+133.30%)
42,997 +50
(+0.10%)
KO KO160115C00050000 JAN 16 50 Call 0.61 -0.08
(-12.30%)
185 +125
(+208.30%)
42,814 +640
(+1.50%)
MGM MGM150320P00018000 MAR 15 18 Put 0.30 -0.15
(-33.30%)
1,109 +1,088
(+5181.00%)
41,568 +18
0.00%
DG DG150220C00075000 FEB 15 75 Call 0.25 -0.08
(-23.10%)
115 -18
(-13.50%)
40,665 -71
(-0.20%)
HUN HUN150515C00024000 MAY 15 24 Call 0.98 +0.20
(+25.80%)
562 +373
(+197.40%)
39,638 -17,000
(-30.00%)
SPLS SPLS150619C00015000 JUN 15 15 Call 2.60 0.00
0.00%
13 +13
0.00%
38,784 0
0.00%
UUP UUP150619C00025000 JUN 15 25 Call 0.71 -0.03
(-4.10%)
207 -4,082
(-95.20%)
38,644 +2,074
(+5.70%)
FXI FXI150220C00043000 FEB 15 43 Call 1.49 -0.09
(-5.40%)
280 -190
(-40.40%)
37,921 -338
(-0.90%)
MDT MDT150220C00075000 FEB 15 75 Call 1.84 -1.00
(-35.20%)
46 -10,242
(-99.60%)
37,906 -4,026
(-9.60%)
UVXY UVXY160115P00005000 JAN 16 5 Put 0.55 +0.05
(+9.00%)
12 -685
(-98.30%)
37,308 +422
(+1.10%)
PPL PPL150417C00036000 APR 15 36 Call 0.78 -0.10
(-11.40%)
27 -24
(-47.10%)
36,981 0
0.00%
SUNE SUNE160115C00025000 JAN 16 25 Call 2.13 +0.18
(+9.20%)
100 +86
(+614.30%)
36,942 +11
0.00%
OIH OIH150417P00030000 APR 15 30 Put 0.73 -0.17
(-19.40%)
121 -622
(-83.70%)
36,802 +31
(+0.10%)
KMI KMI160115C00040000 JAN 16 40 Call 3.47 -0.05
(-1.40%)
149 -922
(-86.10%)
35,202 +771
(+2.20%)
WFC WFC160115C00045000 JAN 16 45 Call 9.18 +0.03
(+0.30%)
57 +32
(+128.00%)
33,186 +15
0.00%
WBA WBA150220P00072500 FEB 15 72.5 Put 0.31 -0.09
(-21.50%)
2,320 +2,262
(+3900.00%)
32,905 +6
0.00%
OXY OXY150220C00085000 FEB 15 85 Call 0.52 +0.05
(+10.50%)
121 +100
(+476.20%)
32,241 -6
0.00%
IYR IYR150320C00078000 MAR 15 78 Call 5.35 +0.63
(+13.20%)
128 +127
(+12700.00%)
31,569 0
0.00%
IMAX IMAX150320C00033000 MAR 15 33 Call 1.73 +0.73
(+72.50%)
649 +557
(+605.40%)
31,557 -33
(-0.10%)
TWTR TWTR150320C00036000 MAR 15 36 Call 5.68 +0.35
(+6.60%)
26 -73
(-73.70%)
31,205 +22
(+0.10%)
HAL HAL160115P00035000 JAN 16 35 Put 2.65 -0.19
(-6.70%)
33 -5,201
(-99.40%)
31,117 +4,980
(+19.10%)
CAT CAT150220C00105000 FEB 15 105 Call 0.02 -0.02
(-42.90%)
217 +208
(+2311.10%)
31,099 0
0.00%
XLV XLV150320P00069000 MAR 15 69 Put 1.02 0.00
0.00%
120 +65
(+118.20%)
31,007 -8
0.00%
HYG HYG150320P00088000 MAR 15 88 Put 0.88 -0.10
(-10.30%)
100 -4,495
(-97.80%)
30,890 -317
(-1.00%)
SGMO SGMO160115C00030000 JAN 16 30 Call 0.90 -0.02
(-2.70%)
125 +125
0.00%
30,370 0
0.00%
BX BX160115C00030000 JAN 16 30 Call 6.48 +0.17
(+2.80%)
108 +20
(+22.70%)
30,065 -40
(-0.10%)
CBS CBS150320C00057500 MAR 15 57.5 Call 2.05 +0.49
(+31.90%)
35 +13
(+59.10%)
29,617 -4
0.00%
WMT WMT150220C00087500 FEB 15 87.5 Call 2.17 +0.02
(+0.90%)
189 -76
(-28.70%)
29,223 +33
(+0.10%)
CVX CVX150619C00120000 JUN 15 120 Call 1.11 +0.17
(+18.70%)
301 +91
(+43.30%)
29,096 +115
(+0.40%)
EBAY EBAY150220C00060000 FEB 15 60 Call 0.13 -0.10
(-43.20%)
157 -742
(-82.50%)
28,458 +1,401
(+5.20%)
X X150220C00024000 FEB 15 24 Call 0.39 +0.07
(+22.20%)
737 -4,271
(-85.30%)
28,106 +2,756
(+10.90%)
MET MET150320C00057500 MAR 15 57.5 Call 0.09 0.00
0.00%
17 +9
(+112.50%)
27,963 -6
0.00%
HTZ HTZ150320C00029000 MAR 15 29 Call 0.05 0.00
0.00%
12 +12
0.00%
27,654 0
0.00%
XHB XHB150320C00034000 MAR 15 34 Call 1.19 +0.26
(+28.00%)
58 +30
(+107.10%)
27,304 -1
0.00%
BP BP160115C00040000 JAN 16 40 Call 2.80 +0.35
(+14.30%)
203 +43
(+26.90%)
27,248 -47
(-0.20%)
SMH SMH150220P00052000 FEB 15 52 Put 0.45 -0.05
(-10.00%)
49 -723
(-93.70%)
26,998 +211
(+0.80%)
AAL AAL160115C00055000 JAN 16 55 Call 9.40 +0.02
(+0.30%)
232 +21
(+10.00%)
26,680 +106
(+0.40%)
GG GG160115C00030000 JAN 16 30 Call 1.42 -0.09
(-6.30%)
33 -936
(-96.60%)
25,841 +730
(+2.90%)
SYY SYY150220P00038000 FEB 15 38 Put 0.43 +0.05
(+13.30%)
117 -969
(-89.20%)
25,766 +1,025
(+4.10%)
UTX UTX150220C00115000 FEB 15 115 Call 4.63 -1.07
(-18.90%)
256 +178
(+228.20%)
25,379 -25
(-0.10%)
XOM XOM160115C00095000 JAN 16 95 Call 3.97 +0.05
(+1.30%)
28 -109
(-79.60%)
25,293 -51
(-0.20%)
UPS UPS150417C00115000 APR 15 115 Call 0.25 -0.08
(-24.60%)
1,559 -363
(-18.90%)
25,277 +273
(+1.10%)
TMUS TMUS150220C00029000 FEB 15 29 Call 2.11 +0.29
(+16.30%)
25 -75
(-75.00%)
25,179 -80
(-0.30%)
DB DB150417C00035000 APR 15 35 Call 0.25 0.00
0.00%
20 -95
(-82.60%)
25,175 -114
(-0.50%)
UAL UAL150320C00055000 MAR 15 55 Call 19.45 +1.07
(+5.90%)
13 -1,314
(-99.00%)
24,961 -201
(-0.80%)
KORS KORS150220C00070000 FEB 15 70 Call 3.30 +0.10
(+3.10%)
250 +35
(+16.30%)
24,604 -25
(-0.10%)
HCA HCA150220P00066000 FEB 15 66 Put 0.33 -0.63
(-65.80%)
1,660 -15,988
(-90.60%)
24,524 +14,512
(+144.90%)
XOP XOP150220P00042000 FEB 15 42 Put 0.66 -0.30
(-31.80%)
1,071 +1,024
(+2178.70%)
24,519 -10
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)