Fri, Feb 27, 2015, 8:14 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
GLW GLW160115C00025000 JAN 16 25 Call 1.84 -0.07
(-3.70%)
19 -58
(-75.30%)
46,236 0
0.00%
SO SO150515C00050000 MAY 15 50 Call 0.16 -0.01
(-2.90%)
140 +140
0.00%
46,127 0
0.00%
BWP BWP150918C00018000 SEP 15 18 Call 1.10 -0.02
(-2.20%)
21 -1
(-4.50%)
45,387 +10
0.00%
MCD MCD150320C00097500 MAR 15 97.5 Call 2.58 -0.60
(-18.90%)
267 -215
(-44.60%)
45,355 +1,779
(+4.10%)
JNK JNK150619C00040000 JUN 15 40 Call 0.28 +0.03
(+10.00%)
100 -400
(-80.00%)
44,279 -25
(-0.10%)
TWTR TWTR150320C00050000 MAR 15 50 Call 1.04 -0.55
(-34.90%)
5,489 -4,506
(-45.10%)
42,921 -2,409
(-5.30%)
KMI KMI150320C00042500 MAR 15 42.5 Call 0.14 -0.02
(-15.20%)
3,980 +1,740
(+77.70%)
42,509 -640
(-1.50%)
AAL AAL160115C00055000 JAN 16 55 Call 4.75 -0.70
(-12.80%)
135 -895
(-86.90%)
42,280 +500
(+1.20%)
TLT TLT150320P00128000 MAR 15 128 Put 1.42 -0.52
(-26.80%)
129 -392
(-75.20%)
41,416 +14
0.00%
MGM MGM150320P00022000 MAR 15 22 Put 0.69 +0.10
(+17.90%)
443 +427
(+2668.80%)
41,207 -2
0.00%
UVXY UVXY160115P00010000 JAN 16 10 Put 2.88 +0.13
(+4.70%)
11 -63
(-85.10%)
40,682 +3
0.00%
AIG AIG150515C00055000 MAY 15 55 Call 1.99 +0.22
(+12.10%)
67 -45
(-40.20%)
40,577 -18
0.00%
BABA BABA150320C00120000 MAR 15 120 Call 0.01 +0.01
(+100.00%)
251 +201
(+402.00%)
40,483 -29
(-0.10%)
BHI BHI160115P00052500 JAN 16 52.5 Put 2.60 -0.18
(-6.50%)
952 +952
0.00%
40,455 0
0.00%
ACAS ACAS150515C00018000 MAY 15 18 Call 0.03 -0.02
(-36.40%)
65 +65
0.00%
40,396 0
0.00%
UAL UAL150320C00070000 MAR 15 70 Call 1.23 -0.81
(-39.50%)
1,939 +377
(+24.10%)
39,264 +1,295
(+3.40%)
HUN HUN150515C00024000 MAY 15 24 Call 0.63 +0.02
(+4.20%)
13 -57
(-81.40%)
39,251 +70
(+0.20%)
PPL PPL150417C00036000 APR 15 36 Call 0.15 0.00
0.00%
45 +13
(+40.60%)
38,317 -10
0.00%
SLXP SLXP150417C00160000 APR 15 160 Call 0.73 +0.15
(+26.10%)
6,437 +2,190
(+51.60%)
38,034 +4,082
(+12.00%)
SUNE SUNE160115C00025000 JAN 16 25 Call 2.82 -0.05
(-1.60%)
14 -137
(-90.70%)
37,542 -38
(-0.10%)
OIH OIH150417P00030000 APR 15 30 Put 0.23 -0.07
(-25.00%)
43 +37
(+616.70%)
36,504 0
0.00%
CVX CVX150320P00100000 MAR 15 100 Put 0.45 -0.03
(-5.30%)
319 -274
(-46.20%)
35,937 -50
(-0.10%)
XOP XOP150320P00043000 MAR 15 43 Put 0.22 0.00
(+2.40%)
306 -35,505
(-99.10%)
35,008 -3,443
(-9.00%)
EBAY EBAY150320C00057500 MAR 15 57.5 Call 1.24 -0.45
(-26.60%)
233 -609
(-72.30%)
34,997 -5
0.00%
FXI FXI160115P00038000 JAN 16 38 Put 1.64 -0.05
(-3.00%)
4,000 +4,000
0.00%
34,732 0
0.00%
WFC WFC160115C00045000 JAN 16 45 Call 10.45 -0.28
(-2.60%)
201 +163
(+428.90%)
32,814 -24
(-0.10%)
CS CS150320C00025000 MAR 15 25 Call 0.35 -0.08
(-17.60%)
25 -14
(-35.90%)
32,586 -13
0.00%
TSM TSM150417P00024000 APR 15 24 Put 0.83 +0.05
(+6.50%)
40 -50
(-55.60%)
32,304 +9
0.00%
XLY XLY150320C00075000 MAR 15 75 Call 1.45 -0.11
(-7.10%)
104 -5,413
(-98.10%)
32,243 -283
(-0.90%)
X X150717P00020000 JUL 15 20 Put 1.17 +0.10
(+9.40%)
14 -8
(-36.40%)
32,145 +5
0.00%
GLD GLD150320C00126000 MAR 15 126 Call 0.08 -0.02
(-21.10%)
241 -133
(-35.60%)
31,693 +309
(+1.00%)
DAR DAR150417P00017000 APR 15 17 Put 0.50 -0.07
(-13.00%)
182 +115
(+171.60%)
30,730 +18
(+0.10%)
HAL HAL160115C00050000 JAN 16 50 Call 2.07 +0.03
(+1.50%)
93 -296
(-76.10%)
28,662 +149
(+0.50%)
LEN LEN150320C00045000 MAR 15 45 Call 5.38 +0.08
(+1.40%)
66 -1,354
(-95.40%)
28,355 +1,319
(+4.90%)
HTZ HTZ150320C00023000 MAR 15 23 Call 0.70 -0.28
(-28.20%)
193 -137
(-41.50%)
28,232 -25
(-0.10%)
GILD GILD150515C00110000 MAY 15 110 Call 2.98 -0.22
(-6.90%)
341 +186
(+120.00%)
28,087 +24
(+0.10%)
NRG NRG160115P00025000 JAN 16 25 Put 3.55 +0.05
(+1.40%)
52 -35
(-40.20%)
28,028 -1
0.00%
WBA WBA150320C00081000 MAR 15 81 Call 3.08 +0.98
(+46.80%)
885 -14,894
(-94.40%)
27,918 +15,185
(+119.30%)
WMT WMT150320C00090000 MAR 15 90 Call 0.03 -0.01
(-28.60%)
194 -111
(-36.40%)
27,547 -287
(-1.00%)
BX BX160115C00030000 JAN 16 30 Call 7.80 -0.32
(-4.00%)
321 +260
(+426.20%)
26,794 -40
(-0.10%)
SGMS SGMS160115C00015000 JAN 16 15 Call 3.25 +0.08
(+2.40%)
200 +200
0.00%
26,688 0
0.00%
DB DB150417C00035000 APR 15 35 Call 0.45 +0.02
(+5.90%)
30 -55
(-64.70%)
26,521 0
0.00%
OAS OAS150515P00010000 MAY 15 10 Put 0.40 +0.03
(+6.70%)
15 -235
(-94.00%)
25,963 +4
0.00%
UPS UPS150417C00115000 APR 15 115 Call 0.08 0.00
0.00%
350 +350
0.00%
25,956 0
0.00%
GG GG160115C00030000 JAN 16 30 Call 0.78 +0.03
(+3.30%)
63 +51
(+425.00%)
25,567 0
0.00%
RICE RICE150417C00020000 APR 15 20 Call 1.48 -0.88
(-37.20%)
164 +142
(+645.50%)
25,242 +8
0.00%
PG PG150320P00085000 MAR 15 85 Put 0.82 -0.01
(-0.60%)
34 -1,235
(-97.30%)
25,181 +689
(+2.80%)
XHB XHB150320C00036000 MAR 15 36 Call 0.78 +0.02
(+2.60%)
42 +36
(+600.00%)
25,180 +6
0.00%
CTRP CTRP150619C00060000 JUN 15 60 Call 0.98 +0.07
(+8.30%)
622 +523
(+528.30%)
25,135 0
0.00%
COP COP150515P00050000 MAY 15 50 Put 0.34 +0.04
(+15.50%)
3,319 +3,316
(+110533.30%)
25,072 +3
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)