Thu, Jan 29, 2015, 10:17 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Jan 29, 2015, 9:52AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
IYR IYR150320P00075000 MAR 15 75 Put 0.28 +0.04
(+16.70%)
22 -18
(-45.00%)
44,116 -40
(-0.10%)
GLD GLD160115C00150000 JAN 16 150 Call 1.79 -0.35
(-16.20%)
211 +202
(+2244.40%)
43,660 +8
0.00%
TWC TWC150417P00095000 APR 15 95 Put 0.60 -0.30
(-33.30%)
706 +611
(+643.20%)
43,127 +30
(+0.10%)
KO KO160115C00050000 JAN 16 50 Call 0.58 +0.07
(+13.70%)
27 -130
(-82.80%)
43,034 +104
(+0.20%)
DG DG150220C00075000 FEB 15 75 Call 0.13 0.00
0.00%
204 +124
(+155.00%)
40,772 +66
(+0.20%)
WBA WBA150220P00072500 FEB 15 72.5 Put 0.54 -0.25
(-31.40%)
35 -1,128
(-97.00%)
40,690 -100
(-0.20%)
MDT MDT150220C00075000 FEB 15 75 Call 0.84 -0.22
(-20.90%)
182 +140
(+333.30%)
37,882 +10
0.00%
UUP UUP150619C00025000 JUN 15 25 Call 0.69 +0.01
(+1.50%)
1,077 -245
(-18.50%)
37,392 +544
(+1.50%)
PPL PPL150417C00036000 APR 15 36 Call 0.88 +0.05
(+6.10%)
32 +21
(+190.90%)
36,983 -2
0.00%
HYG HYG150320C00091000 MAR 15 91 Call 0.50 +0.05
(+11.10%)
5,008 +4,807
(+2391.50%)
36,711 +4,000
(+12.20%)
OIH OIH150417P00030000 APR 15 30 Put 1.15 +0.07
(+7.00%)
305 -204
(-40.10%)
36,708 -71
(-0.20%)
UVXY UVXY160115P00010000 JAN 16 10 Put 2.60 -0.02
(-0.60%)
22 -138
(-86.30%)
36,026 +47
(+0.10%)
MRVL MRVL150515C00015000 MAY 15 15 Call 1.24 -0.09
(-7.10%)
517 +497
(+2485.00%)
35,780 -5
0.00%
KMI KMI160115C00040000 JAN 16 40 Call 2.97 -0.05
(-1.70%)
727 +124
(+20.60%)
35,592 -80
(-0.20%)
SGMO SGMO160115C00020000 JAN 16 20 Call 1.90 -0.05
(-2.60%)
18 +18
0.00%
35,414 0
0.00%
IBN IBN160115C00014000 JAN 16 14 Call 0.95 -0.02
(-2.60%)
290 +203
(+233.30%)
35,112 0
0.00%
TWTR TWTR150320C00036000 MAR 15 36 Call 3.48 -0.32
(-8.60%)
224 -439
(-66.20%)
33,283 +37
(+0.10%)
OXY OXY150220C00085000 FEB 15 85 Call 0.22 +0.02
(+10.00%)
52 -48
(-48.00%)
32,198 -45
(-0.10%)
XLV XLV150220P00069000 FEB 15 69 Put 0.69 -0.33
(-32.50%)
71 +27
(+61.40%)
31,947 0
0.00%
QLIK QLIK150515C00030000 MAY 15 30 Call 2.73 +0.10
(+3.80%)
140 -86
(-38.10%)
31,629 +225
(+0.70%)
IMAX IMAX150320C00033000 MAR 15 33 Call 1.78 +0.02
(+1.40%)
159 -5
(-3.00%)
31,460 -70
(-0.20%)
CAT CAT150220C00105000 FEB 15 105 Call 0.01 -0.01
(-50.00%)
140 +120
(+600.00%)
31,216 0
0.00%
DHI DHI160115C00022000 JAN 16 22 Call 4.58 +0.75
(+19.60%)
30 +30
0.00%
31,114 0
0.00%
DAL DAL150918C00055000 SEP 15 55 Call 3.40 +0.48
(+16.40%)
23 -30,007
(-99.90%)
30,053 +30,010
(+69790.70%)
BX BX160115C00030000 JAN 16 30 Call 6.90 +0.08
(+1.10%)
193 +54
(+38.80%)
30,026 -35
(-0.10%)
CVX CVX150619C00120000 JUN 15 120 Call 0.58 -0.09
(-14.10%)
59 -109
(-64.90%)
29,632 +24
(+0.10%)
CBS CBS150320C00057500 MAR 15 57.5 Call 1.49 -0.28
(-15.80%)
57 -14
(-19.70%)
29,548 -48
(-0.20%)
WMT WMT150220C00087500 FEB 15 87.5 Call 1.67 +0.46
(+37.60%)
3,869 +3,490
(+920.80%)
29,106 -185
(-0.60%)
SC SC150220C00020000 FEB 15 20 Call 0.28 -0.02
(-8.30%)
619 +466
(+304.60%)
28,730 +60
(+0.20%)
JNK JNK150320C00039000 MAR 15 39 Call 0.38 +0.05
(+15.40%)
25 +23
(+1150.00%)
28,600 0
0.00%
HTZ HTZ150320C00029000 MAR 15 29 Call 0.03 -0.05
(-66.70%)
379 -456
(-54.60%)
28,501 +835
(+3.00%)
HAL HAL160115C00050000 JAN 16 50 Call 1.83 -0.07
(-3.90%)
381 -43
(-10.10%)
27,533 +38
(+0.10%)
XHB XHB150320C00034000 MAR 15 34 Call 1.69 +0.44
(+35.20%)
200 -98
(-32.90%)
27,338 +15
(+0.10%)
SPLS SPLS160115C00022000 JAN 16 22 Call 0.80 +0.03
(+3.20%)
216 -28,078
(-99.20%)
27,257 +26,999
(+10464.70%)
AAL AAL160115C00055000 JAN 16 55 Call 7.38 +0.78
(+11.70%)
10,558 +10,252
(+3350.30%)
27,244 +77
(+0.30%)
BP BP160115C00040000 JAN 16 40 Call 2.42 -0.04
(-1.80%)
1,042 +559
(+115.70%)
27,167 -31
(-0.10%)
FCX FCX160115C00042000 JAN 16 42 Call 0.08 -0.03
(-25.00%)
22 +22
0.00%
26,692 0
0.00%
GG GG160115C00030000 JAN 16 30 Call 1.31 -0.12
(-8.40%)
35 -44
(-55.70%)
26,490 -4
0.00%
XLB XLB150220P00047000 FEB 15 47 Put 0.60 -0.36
(-37.40%)
119 -3,522
(-96.70%)
26,182 +48
(+0.20%)
HIG HIG150220P00035000 FEB 15 35 Put 0.26 -0.04
(-12.10%)
437 +388
(+791.80%)
26,087 0
0.00%
MS MS150220P00030000 FEB 15 30 Put 0.12 -0.03
(-17.20%)
68 -1,388
(-95.30%)
26,081 0
0.00%
OAS OAS150515P00010000 MAY 15 10 Put 0.88 +0.05
(+6.10%)
186 -374
(-66.80%)
26,044 -57
(-0.20%)
SYY SYY150220P00038000 FEB 15 38 Put 0.77 +0.05
(+6.90%)
101 +87
(+621.40%)
25,758 0
0.00%
TSO TSO150515P00070000 MAY 15 70 Put 3.70 +0.38
(+11.30%)
27,383 +26,837
(+4915.20%)
25,581 +397
(+1.60%)
IP IP150417C00052500 APR 15 52.5 Call 2.39 +0.15
(+6.70%)
1,442 +1,356
(+1576.70%)
25,269 -38
(-0.20%)
XOM XOM160115C00095000 JAN 16 95 Call 3.15 -0.02
(-0.80%)
1,392 +1,243
(+834.20%)
25,255 -47
(-0.20%)
EBAY EBAY150220C00060000 FEB 15 60 Call 0.08 0.00
0.00%
18 -31
(-63.30%)
25,068 +27
(+0.10%)
UPS UPS150417C00115000 APR 15 115 Call 0.19 0.00
0.00%
404 -473
(-53.90%)
24,941 +50
(+0.20%)
UTX UTX150220C00115000 FEB 15 115 Call 2.81 -0.44
(-13.50%)
3,665 +3,521
(+2445.10%)
24,780 -58
(-0.20%)
QCOM QCOM150220C00075000 FEB 15 75 Call 0.07 -0.80
(-92.40%)
2,492 -7,787
(-75.80%)
24,746 +8,210
(+49.60%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)