Wed, Jan 28, 2015, 7:37 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Wed, Jan 28, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
TSO TSO150515P00070000 MAY 15 70 Put 3.33 -0.05
(-1.50%)
546 -3,689
(-87.10%)
25,184 +2,934
(+13.20%)
TMUS TMUS150220C00029000 FEB 15 29 Call 1.74 -0.39
(-18.30%)
32 +24
(+300.00%)
25,151 -4
0.00%
CTRP CTRP150619C00060000 JUN 15 60 Call 1.85 -0.18
(-8.60%)
20 +20
0.00%
25,080 0
0.00%
EBAY EBAY150220C00060000 FEB 15 60 Call 0.08 -0.01
(-16.70%)
49 -63
(-56.30%)
25,041 -17
(-0.10%)
UPS UPS150417C00115000 APR 15 115 Call 0.19 -0.01
(-2.60%)
877 +325
(+58.90%)
24,891 +367
(+1.50%)
UTX UTX150220C00115000 FEB 15 115 Call 3.25 -1.82
(-36.00%)
144 -396
(-73.30%)
24,838 -341
(-1.40%)
KORS KORS150220C00070000 FEB 15 70 Call 3.40 -0.45
(-11.70%)
847 +713
(+532.10%)
24,694 +32
(+0.10%)
QCOM QCOM150220C00077500 FEB 15 77.5 Call 0.37 +0.02
(+7.40%)
347 -1,317
(-79.10%)
24,644 -190
(-0.80%)
DOW DOW150320C00045000 MAR 15 45 Call 0.94 -0.38
(-28.60%)
560 +482
(+617.90%)
23,603 +12
(+0.10%)
XOP XOP150220P00042000 FEB 15 42 Put 1.12 +0.55
(+97.30%)
203 -67
(-24.80%)
23,442 -168
(-0.70%)
DAL DAL150220C00050000 FEB 15 50 Call 1.00 -0.28
(-21.70%)
11,221 +10,958
(+4166.50%)
23,437 +40
(+0.20%)
COP COP150220C00070000 FEB 15 70 Call 0.17 -0.15
(-46.00%)
474 +331
(+231.50%)
23,334 -75
(-0.30%)
EMC EMC150417C00031000 APR 15 31 Call 0.14 -0.06
(-30.80%)
281 +124
(+79.00%)
23,051 +54
(+0.20%)
CS CS150320C00025000 MAR 15 25 Call 0.10 -0.05
(-33.30%)
13 -7
(-35.00%)
22,239 -20
(-0.10%)
LEN LEN150220C00043000 FEB 15 43 Call 2.47 0.00
(-0.20%)
50 +49
(+4900.00%)
22,197 +1
0.00%
TBT TBT160115C00055000 JAN 16 55 Call 1.00 -0.24
(-19.00%)
213 +32
(+17.70%)
22,180 +106
(+0.50%)
KRE KRE160115C00036000 JAN 16 36 Call 3.65 -0.57
(-13.60%)
42 +42
0.00%
22,036 0
0.00%
WFC WFC160115C00060000 JAN 16 60 Call 0.85 -0.15
(-14.60%)
675 -642
(-48.70%)
21,990 +918
(+4.40%)
AGO AGO160115C00030000 JAN 16 30 Call 1.16 -0.11
(-9.00%)
34 +34
0.00%
21,749 0
0.00%
NUAN NUAN150220P00013000 FEB 15 13 Put 0.30 +0.02
(+9.10%)
111 -86
(-43.70%)
21,609 +88
(+0.40%)
GPRE GPRE150320C00030000 MAR 15 30 Call 0.70 +0.05
(+7.70%)
13 -72
(-84.70%)
21,585 -55
(-0.30%)
XLK XLK160115C00042000 JAN 16 42 Call 1.90 +0.06
(+3.00%)
22 +10
(+83.30%)
21,073 +9
0.00%
BMY BMY150320C00065000 MAR 15 65 Call 0.69 -0.18
(-20.20%)
225 +97
(+75.80%)
20,920 -25
(-0.10%)
PHH PHH150220C00025000 FEB 15 25 Call 0.68 -0.22
(-25.00%)
56 -299
(-84.20%)
20,883 +220
(+1.10%)
YOKU YOKU150320C00016000 MAR 15 16 Call 1.63 -0.05
(-3.00%)
285 +185
(+185.00%)
20,736 +35
(+0.20%)
TSM TSM150417P00024000 APR 15 24 Put 1.20 +0.08
(+6.70%)
405 -9,865
(-96.10%)
20,668 +10,078
(+95.20%)
DTV DTV150619C00085000 JUN 15 85 Call 4.65 -0.15
(-3.10%)
134 +134
0.00%
20,637 0
0.00%
TTWO TTWO150320C00030000 MAR 15 30 Call 1.83 +0.15
(+9.00%)
112 -11
(-8.90%)
20,447 +2
0.00%
DIA DIA150220C00177000 FEB 15 177 Call 0.59 -0.54
(-47.80%)
501 -231
(-31.60%)
20,446 +43
(+0.20%)
LVS LVS160115C00062500 JAN 16 62.5 Call 3.33 -0.22
(-6.30%)
232 -9,814
(-97.70%)
19,691 +1,369
(+7.50%)
AGN AGN150417P00190000 APR 15 190 Put 2.48 +0.63
(+33.80%)
57 -47
(-45.20%)
19,662 +99
(+0.50%)
DXJ DXJ150515C00050220 MAY 15 50.22 Call 1.92 -0.21
(-9.60%)
16 -37
(-69.80%)
19,419 -17
(-0.10%)
GME GME150220P00035000 FEB 15 35 Put 0.82 +0.22
(+37.00%)
35 +11
(+45.80%)
19,272 +16
(+0.10%)
JNPR JNPR150717P00019000 JUL 15 19 Put 0.59 -0.23
(-28.20%)
104 +98
(+1633.30%)
18,314 +4
0.00%
COH COH150220C00040000 FEB 15 40 Call 0.38 -0.08
(-16.70%)
470 +317
(+207.20%)
18,189 +99
(+0.50%)
JD JD160115C00035000 JAN 16 35 Call 1.45 +0.25
(+20.80%)
15 +14
(+1400.00%)
18,080 0
0.00%
BYD BYD150220C00013000 FEB 15 13 Call 0.65 -0.35
(-35.00%)
12,305 +12,224
(+15091.40%)
17,874 -34
(-0.20%)
HES HES150220C00072500 FEB 15 72.5 Call 0.46 -1.43
(-75.70%)
390 +389
(+38900.00%)
17,701 0
0.00%
APC APC150220C00085000 FEB 15 85 Call 1.05 -0.96
(-47.80%)
90 -1,869
(-95.40%)
17,682 -826
(-4.50%)
MA MA160115C00085000 JAN 16 85 Call 6.68 -0.42
(-6.00%)
1,083 -255
(-19.10%)
17,500 +1,028
(+6.20%)
FCX FCX160115C00040000 JAN 16 40 Call 0.10 -0.01
(-5.00%)
43 -35
(-44.90%)
17,066 -26
(-0.20%)
TAP TAP150417C00082500 APR 15 82.5 Call 2.40 -0.07
(-3.00%)
1,172 +1,045
(+822.80%)
16,963 -2
0.00%
DVN DVN150417C00072500 APR 15 72.5 Call 0.38 -0.32
(-46.40%)
35 -112
(-76.20%)
16,888 +2
0.00%
CY CY150619C00014000 JUN 15 14 Call 1.83 -0.10
(-5.20%)
21 -15
(-41.70%)
16,742 0
0.00%
MTH MTH150320C00040000 MAR 15 40 Call 0.18 +0.02
(+16.70%)
278 +204
(+275.70%)
16,675 +50
(+0.30%)
INFN INFN150417C00015000 APR 15 15 Call 2.08 -0.10
(-4.60%)
14 +5
(+55.60%)
16,644 -5
0.00%
WTW WTW160115P00010000 JAN 16 10 Put 1.27 +0.13
(+10.90%)
20 0
0.00%
16,469 +20
(+0.10%)
LYB LYB150320C00100000 MAR 15 100 Call 0.13 -0.02
(-16.70%)
20 +16
(+400.00%)
16,249 +4
0.00%
SLB SLB150220P00080000 FEB 15 80 Put 2.37 +1.42
(+148.20%)
4,676 +2,933
(+168.30%)
16,121 -349
(-2.10%)
HPQ HPQ160115P00030000 JAN 16 30 Put 1.51 +0.11
(+7.90%)
136 +73
(+115.90%)
15,714 +33
(+0.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)