Sun, Feb 1, 2015, 10:45 AM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Jan 30, 2015, 9:52AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
LBTYA LBTYA150717C00055000 JUL 15 55 Call 1.15 +0.17
(+17.90%)
340 +340
0.00%
15,012 0
0.00%
ALLY ALLY150320C00020000 MAR 15 20 Call 0.40 -0.30
(-42.90%)
14 -1,124
(-98.80%)
14,937 -581
(-3.70%)
FIVE FIVE150220C00040000 FEB 15 40 Call 0.08 -0.05
(-40.00%)
760 +756
(+18900.00%)
14,780 -3
0.00%
DXJ DXJ150220C00050220 FEB 15 50.22 Call 0.52 -0.44
(-45.80%)
46 +44
(+2200.00%)
14,660 +1
0.00%
DISH DISH150320C00080000 MAR 15 80 Call 1.40 -1.02
(-42.30%)
2,626 -2,552
(-49.30%)
14,598 +4,955
(+51.40%)
DDD DDD150220P00040000 FEB 15 40 Put 11.00 -0.35
(-3.10%)
1,361 +1,361
0.00%
14,580 -500
(-3.30%)
AMZN AMZN170120C00300000 JAN 17 300 Call 96.05 +30.80
(+47.20%)
41 +36
(+720.00%)
14,277 +5
0.00%
GT GT160115P00022000 JAN 16 22 Put 2.00 +0.10
(+5.30%)
27 -149
(-84.70%)
14,162 +176
(+1.30%)
DHI DHI150515C00025000 MAY 15 25 Call 1.60 -0.10
(-6.20%)
17 -15
(-46.90%)
14,117 +9
(+0.10%)
MWE MWE160115C00035000 JAN 16 35 Call 24.00 +0.70
(+3.00%)
23 -282
(-92.50%)
14,069 +4
0.00%
XLP XLP150220P00048000 FEB 15 48 Put 0.73 +0.36
(+98.60%)
2,646 +2,115
(+398.30%)
13,985 +342
(+2.50%)
CHK CHK150320P00020000 MAR 15 20 Put 1.89 +0.03
(+1.60%)
23 +23
0.00%
13,819 0
0.00%
ABBV ABBV150220C00065000 FEB 15 65 Call 0.28 -0.55
(-66.70%)
170 -292
(-63.20%)
13,715 +28
(+0.20%)
BHP BHP150821C00050000 AUG 15 50 Call 2.65 +0.55
(+26.30%)
10,261 -4,005
(-28.10%)
13,539 +12,301
(+993.60%)
BWP BWP150619C00017000 JUN 15 17 Call 1.00 +0.13
(+14.30%)
50 -10
(-16.70%)
13,478 +30
(+0.20%)
WFM WFM160115C00040000 JAN 16 40 Call 13.48 -0.45
(-3.20%)
1,198 +1,198
0.00%
13,441 0
0.00%
EMR EMR150220P00055000 FEB 15 55 Put 1.40 +0.15
(+12.00%)
2,243 -79
(-3.40%)
13,431 +1,162
(+9.50%)
DNKN DNKN150320C00047500 MAR 15 47.5 Call 1.68 +0.10
(+6.30%)
2,391 +2,001
(+513.10%)
13,417 -91
(-0.70%)
NVDA NVDA150220C00020000 FEB 15 20 Call 0.40 -0.25
(-38.00%)
574 -13,033
(-95.80%)
13,225 +10,937
(+478.00%)
VLO VLO150320C00050000 MAR 15 50 Call 3.95 +0.55
(+16.20%)
101 -413
(-80.40%)
13,194 +219
(+1.70%)
BBY BBY150220C00040000 FEB 15 40 Call 0.07 -0.02
(-27.80%)
284 +254
(+846.70%)
13,151 -26
(-0.20%)
MAT MAT150220P00026000 FEB 15 26 Put 0.40 -0.22
(-36.00%)
12,474 +11,247
(+916.60%)
13,123 -463
(-3.40%)
BURL BURL150320C00050000 MAR 15 50 Call 3.20 -0.45
(-12.30%)
190 +161
(+555.20%)
13,084 +21
(+0.20%)
PHM PHM160115P00020000 JAN 16 20 Put 2.42 +0.40
(+19.90%)
226 +66
(+41.30%)
13,083 -7
(-0.10%)
MDLZ MDLZ160115C00037000 JAN 16 37 Call 2.06 -0.16
(-7.20%)
20 -19
(-48.70%)
13,047 +4
0.00%
RCL RCL150619C00082500 JUN 15 82.5 Call 2.87 -0.56
(-16.40%)
18 -1,177
(-98.50%)
13,032 +1,015
(+8.40%)
GLNG GLNG160115C00055000 JAN 16 55 Call 1.13 +0.18
(+18.40%)
52 +20
(+62.50%)
13,025 +32
(+0.20%)
SWN SWN150320P00024000 MAR 15 24 Put 1.42 -0.10
(-6.60%)
85 +54
(+174.20%)
12,960 0
0.00%
POT POT160115C00040000 JAN 16 40 Call 1.59 +0.18
(+13.20%)
48 -27
(-36.00%)
12,956 +13
(+0.10%)
CELG CELG150220C00125000 FEB 15 125 Call 1.46 -0.42
(-22.60%)
468 -78
(-14.30%)
12,882 +33
(+0.30%)
LE LE150320P00045000 MAR 15 45 Put 10.50 +1.80
(+20.70%)
74 +40
(+117.60%)
12,754 -21
(-0.20%)
RNA RNA160115P00017000 JAN 16 17 Put 1.05 -0.03
(-2.30%)
620 +437
(+238.80%)
12,626 +175
(+1.40%)
UAL UAL150320P00055000 MAR 15 55 Put 0.74 +0.30
(+66.30%)
3,037 +3,037
0.00%
12,508 0
0.00%
TSLA TSLA160115P00020000 JAN 16 20 Put 0.18 -0.01
(-5.40%)
210 +109
(+107.90%)
12,474 +81
(+0.70%)
BSX BSX150515P00013000 MAY 15 13 Put 0.37 -0.05
(-12.00%)
36 -14
(-28.00%)
12,400 +50
(+0.40%)
UPL UPL160115C00020000 JAN 16 20 Call 0.75 +0.07
(+11.10%)
22 +14
(+175.00%)
12,137 0
0.00%
MTW MTW150320C00018000 MAR 15 18 Call 1.58 -0.52
(-25.00%)
33 -78
(-70.30%)
12,084 -95
(-0.80%)
PSX PSX150220C00070000 FEB 15 70 Call 2.20 -0.08
(-3.30%)
31 -612
(-95.20%)
12,032 +321
(+2.70%)
DRC DRC150320P00075000 MAR 15 75 Put 1.68 +0.30
(+21.80%)
16 -2
(-11.10%)
11,907 +1
0.00%
CVS CVS150320P00097500 MAR 15 97.5 Put 2.37 +0.77
(+47.70%)
47 -9,019
(-99.50%)
11,885 +7,616
(+178.40%)
FEYE FEYE150320P00030000 MAR 15 30 Put 1.27 -0.30
(-19.00%)
14 -1,099
(-98.70%)
11,843 +1,026
(+9.50%)
SNE SNE160115C00018000 JAN 16 18 Call 5.85 -0.35
(-5.60%)
51 +51
0.00%
11,829 0
0.00%
KKR KKR150320C00024000 MAR 15 24 Call 0.68 -0.13
(-15.60%)
60 -491
(-89.10%)
11,685 +306
(+2.70%)
DLTR DLTR150220P00067500 FEB 15 67.5 Put 0.35 -0.25
(-41.70%)
12 -67
(-84.80%)
11,675 -4
0.00%
LNG LNG160115C00085000 JAN 16 85 Call 7.43 -0.42
(-5.40%)
3,002 +2,974
(+10621.40%)
11,672 -12
(-0.10%)
CVC CVC150320C00020000 MAR 15 20 Call 0.43 -0.05
(-10.50%)
146 +121
(+484.00%)
11,600 0
0.00%
DB DB150220C00030000 FEB 15 30 Call 0.43 -0.13
(-22.70%)
54 -350
(-86.60%)
11,563 +294
(+2.60%)
FXY FXY160115P00085000 JAN 16 85 Put 5.20 -0.15
(-2.80%)
20 -241
(-92.30%)
11,522 -138
(-1.20%)
KRFT KRFT150320C00065000 MAR 15 65 Call 2.73 -0.35
(-11.40%)
9,768 +8,694
(+809.50%)
11,489 +619
(+5.70%)
DE DE150220C00090000 FEB 15 90 Call 0.42 -0.03
(-6.70%)
48 +19
(+65.50%)
11,466 +175
(+1.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)