Wed, Mar 4, 2015, 11:26 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Wed, Mar 4, 2015, 9:52AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
CY CY150417C00014000 APR 15 14 Call 1.48 +0.05
(+3.50%)
1,011 +928
(+1118.10%)
24,556 +44
(+0.20%)
FOXA FOXA160115P00028000 JAN 16 28 Put 0.90 +0.10
(+12.50%)
42 +42
0.00%
24,482 0
0.00%
KRE KRE150320P00039000 MAR 15 39 Put 0.32 +0.04
(+16.10%)
15 +13
(+650.00%)
24,398 0
0.00%
CBS CBS150320C00062500 MAR 15 62.5 Call 1.33 -0.28
(-17.70%)
172 -1,951
(-91.90%)
24,229 +1,520
(+6.70%)
TCK TCK150515P00015000 MAY 15 15 Put 1.31 +0.27
(+26.60%)
4,138 +4,087
(+8013.70%)
23,974 -29
(-0.10%)
BP BP160115C00050000 JAN 16 50 Call 0.47 +0.02
(+3.30%)
13 -20
(-60.60%)
23,947 -15
(-0.10%)
JDSU JDSU150320C00014000 MAR 15 14 Call 0.13 -0.09
(-42.20%)
957 +765
(+398.40%)
23,036 -43
(-0.20%)
COP COP150320C00070000 MAR 15 70 Call 0.04 -0.04
(-53.30%)
220 -11
(-4.80%)
22,679 -187
(-0.80%)
MON MON150417C00115000 APR 15 115 Call 5.90 -0.50
(-7.80%)
15 +14
(+1400.00%)
22,591 -1
0.00%
TSN TSN150320C00042000 MAR 15 42 Call 0.48 -0.53
(-52.50%)
168 -151
(-47.30%)
22,534 -181
(-0.80%)
TBT TBT160115C00055000 JAN 16 55 Call 2.17 +0.04
(+2.10%)
59 +56
(+1866.70%)
22,460 0
0.00%
LYB LYB150320C00100000 MAR 15 100 Call 0.08 +0.05
(+200.00%)
25 -111
(-81.60%)
22,363 -3
0.00%
APC APC150515C00095000 MAY 15 95 Call 0.91 +0.18
(+24.00%)
6,814 +6,779
(+19368.60%)
22,312 -6
0.00%
CVS CVS150515C00100000 MAY 15 100 Call 4.78 -0.22
(-4.50%)
33 -86
(-72.30%)
22,129 -3
0.00%
SYY SYY150515C00040000 MAY 15 40 Call 1.15 -0.08
(-6.10%)
511 -1,482
(-74.40%)
22,115 +1,562
(+7.60%)
TGT TGT150417C00080000 APR 15 80 Call 0.94 -0.20
(-17.60%)
478 -901
(-65.30%)
22,048 -27
(-0.10%)
XOP XOP150320P00046000 MAR 15 46 Put 0.35 -0.06
(-13.80%)
83 +20
(+31.70%)
21,930 -46
(-0.20%)
GLNG GLNG150320C00060000 MAR 15 60 Call 0.05 0.00
0.00%
46 +46
0.00%
21,883 0
0.00%
UNG UNG150417P00012000 APR 15 12 Put 0.19 -0.06
(-24.00%)
94 +50
(+113.60%)
21,760 +14
(+0.10%)
SINA SINA160115P00020000 JAN 16 20 Put 0.34 +0.01
(+3.10%)
314 +314
0.00%
20,953 -262
(-1.20%)
IEI IEI150717C00123000 JUL 15 123 Call 1.15 -0.08
(-6.10%)
78 -20,767
(-99.60%)
20,845 +20,845
0.00%
BRKB BRKB150320C00150000 MAR 15 150 Call 0.23 -0.12
(-33.30%)
260 -447
(-63.20%)
20,370 -203
(-1.00%)
DOW DOW150320C00050000 MAR 15 50 Call 0.60 +0.13
(+26.30%)
536 +314
(+141.40%)
20,276 -251
(-1.20%)
TXN TXN150320C00060000 MAR 15 60 Call 0.31 -0.09
(-21.50%)
72 -51
(-41.50%)
20,196 +18
(+0.10%)
DIA DIA150320C00180000 MAR 15 180 Call 2.20 -0.71
(-24.30%)
551 +506
(+1124.40%)
20,089 +1
0.00%
MTW MTW150619C00020000 JUN 15 20 Call 3.60 +0.20
(+5.90%)
21 +21
0.00%
19,920 0
0.00%
KRFT KRFT150320C00065000 MAR 15 65 Call 0.35 -0.18
(-33.30%)
31 -292
(-90.40%)
19,851 -65
(-0.30%)
TSO TSO150515P00080000 MAY 15 80 Put 2.66 +0.23
(+9.50%)
13 -22
(-62.90%)
19,493 +34
(+0.20%)
CHK CHK150417P00017000 APR 15 17 Put 1.90 +0.52
(+37.50%)
55 -39
(-41.50%)
19,415 -45
(-0.20%)
ABBV ABBV150515C00060000 MAY 15 60 Call 2.65 +0.32
(+14.00%)
111 -129
(-53.80%)
19,015 -116
(-0.60%)
DHI DHI150515C00025000 MAY 15 25 Call 2.66 +0.17
(+6.60%)
72 +72
0.00%
19,013 0
0.00%
BMY BMY150320C00065000 MAR 15 65 Call 1.59 +1.43
(+890.60%)
5,796 +5,756
(+14390.00%)
18,944 -4,990
(-20.80%)
FCX FCX150320P00018000 MAR 15 18 Put 0.09 +0.01
(+6.30%)
177 -3,853
(-95.60%)
18,795 -2,253
(-10.70%)
YUM YUM150320C00085000 MAR 15 85 Call 0.21 -0.24
(-53.90%)
40 -45
(-52.90%)
18,765 -20
(-0.10%)
NEM NEM160115P00020000 JAN 16 20 Put 1.07 +0.10
(+10.40%)
301 -1,708
(-85.00%)
18,708 +1,894
(+11.30%)
SDS SDS150320C00022000 MAR 15 22 Call 0.15 +0.02
(+15.40%)
1,939 -112
(-5.50%)
18,541 -461
(-2.40%)
RY RY150717P00055000 JUL 15 55 Put 1.15 +0.13
(+12.20%)
72 +14
(+24.10%)
18,000 0
0.00%
AGNC AGNC150320C00022000 MAR 15 22 Call 0.06 +0.01
(+9.10%)
28 +26
(+1300.00%)
17,889 +2
0.00%
SWN SWN150320P00024000 MAR 15 24 Put 0.41 -0.05
(-10.90%)
334 +218
(+187.90%)
17,868 +19
(+0.10%)
PPL PPL150717C00035000 JUL 15 35 Call 0.43 -0.08
(-15.00%)
1,277 -16,080
(-92.60%)
17,820 +17,319
(+3456.90%)
XLNX XLNX160115P00042000 JAN 16 42 Put 4.43 +0.33
(+7.90%)
22 +21
(+2100.00%)
17,682 0
0.00%
KBH KBH150417C00015000 APR 15 15 Call 0.36 +0.14
(+60.00%)
49 -180
(-78.60%)
17,561 +194
(+1.10%)
HPQ HPQ160115P00030000 JAN 16 30 Put 1.88 +0.16
(+9.30%)
55 -7
(-11.30%)
17,404 +62
(+0.40%)
LVS LVS160115C00062500 JAN 16 62.5 Call 2.99 -0.11
(-3.50%)
287 +193
(+205.30%)
17,292 -87
(-0.50%)
EOG EOG150417C00100000 APR 15 100 Call 0.63 +0.06
(+10.60%)
428 -3,487
(-89.10%)
17,127 +476
(+2.90%)
XLK XLK150619C00042000 JUN 15 42 Call 1.86 -0.12
(-5.80%)
52 +42
(+420.00%)
17,090 0
0.00%
LUV LUV150320C00045000 MAR 15 45 Call 0.65 -0.08
(-10.30%)
667 +218
(+48.60%)
17,042 -145
(-0.80%)
INFN INFN150417C00015000 APR 15 15 Call 2.35 -0.02
(-1.10%)
40 -111
(-73.50%)
16,830 +52
(+0.30%)
CELG CELG150320P00100000 MAR 15 100 Put 0.15 -0.01
(-3.20%)
330 -107
(-24.50%)
16,794 -98
(-0.60%)
DVN DVN150417C00072500 APR 15 72.5 Call 0.12 +0.01
(+4.30%)
11 +1
(+10.00%)
16,569 +8
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)