Sat, Feb 28, 2015, 9:59 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
MO MO160115C00055000 JAN 16 55 Call 3.85 +0.10
(+2.70%)
129 -222
(-63.20%)
15,875 -69
(-0.40%)
JD JD150320C00030000 MAR 15 30 Call 0.53 -0.10
(-16.00%)
265 +153
(+136.60%)
15,792 -24
(-0.20%)
CAR CAR150320C00062500 MAR 15 62.5 Call 0.85 -0.17
(-17.10%)
1,068 +571
(+114.90%)
15,739 +347
(+2.30%)
DRI DRI150417C00060000 APR 15 60 Call 4.60 -0.20
(-4.20%)
12 +12
0.00%
15,589 0
0.00%
A A150821C00050000 AUG 15 50 Call 0.71 +0.01
(+1.40%)
73 +71
(+3550.00%)
15,492 +2
0.00%
DDD DDD150821C00045000 AUG 15 45 Call 0.47 0.00
0.00%
750 +748
(+37400.00%)
15,447 0
0.00%
SWN SWN150320P00024000 MAR 15 24 Put 0.49 +0.16
(+47.00%)
3,009 +1,034
(+52.40%)
15,435 -257
(-1.60%)
CRM CRM160115C00060000 JAN 16 60 Call 13.68 -0.65
(-4.50%)
13 -6,998
(-99.80%)
15,290 +647
(+4.40%)
EMR EMR150619P00055000 JUN 15 55 Put 1.58 -0.02
(-1.60%)
175 +142
(+430.30%)
15,281 +13
(+0.10%)
SEAS SEAS150619P00016000 JUN 15 16 Put 0.25 +0.05
(+25.00%)
16 +8
(+100.00%)
15,173 +8
(+0.10%)
APC APC150515C00100000 MAY 15 100 Call 0.39 -0.12
(-23.50%)
22 +21
(+2100.00%)
15,156 0
0.00%
DISH DISH150320C00080000 MAR 15 80 Call 0.60 -0.47
(-44.20%)
65 -16
(-19.80%)
15,095 -55
(-0.40%)
TSLA TSLA150619P00150000 JUN 15 150 Put 3.13 +0.10
(+3.30%)
82 +13
(+18.80%)
14,812 +37
(+0.30%)
AXP AXP150717P00080000 JUL 15 80 Put 3.22 +0.58
(+21.90%)
74 -56
(-43.10%)
14,805 +28
(+0.20%)
KR KR150320C00072500 MAR 15 72.5 Call 1.10 -0.25
(-18.50%)
1,171 +869
(+287.70%)
14,743 +45
(+0.30%)
LNG LNG150619C00075000 JUN 15 75 Call 10.15 +1.35
(+15.30%)
18 -1,982
(-99.10%)
14,566 -30
(-0.20%)
MET MET160115P00050000 JAN 16 50 Put 3.95 -0.02
(-0.60%)
3,001 +3,001
0.00%
14,512 0
0.00%
KORS KORS150515P00065000 MAY 15 65 Put 2.22 +0.07
(+3.50%)
39 -40
(-50.60%)
14,334 +46
(+0.30%)
FOXA FOXA150417C00038000 APR 15 38 Call 0.15 +0.03
(+20.00%)
37 +33
(+825.00%)
14,040 0
0.00%
SHLD SHLD150619P00020000 JUN 15 20 Put 0.58 -0.19
(-24.20%)
17 -68
(-80.00%)
14,014 0
0.00%
NRF NRF150619C00019000 JUN 15 19 Call 0.60 -0.15
(-20.00%)
33 -13,232
(-99.80%)
13,701 +13,265
(+3042.40%)
PSX PSX150320C00080000 MAR 15 80 Call 1.50 -0.48
(-24.10%)
241 +179
(+288.70%)
13,602 -7
(-0.10%)
IP IP150320C00057500 MAR 15 57.5 Call 0.74 -0.15
(-17.40%)
68 -486
(-87.70%)
13,592 +123
(+0.90%)
BURL BURL150320C00050000 MAR 15 50 Call 6.20 +0.65
(+11.70%)
50 -75
(-60.00%)
13,540 -18
(-0.10%)
POT POT160115C00040000 JAN 16 40 Call 1.05 +0.08
(+7.70%)
13 -57
(-81.40%)
13,340 -21
(-0.20%)
HFC HFC150320C00044000 MAR 15 44 Call 1.05 -0.30
(-22.20%)
47 -2,942
(-98.40%)
13,257 -1,146
(-8.00%)
CAT CAT150417P00077500 APR 15 77.5 Put 0.93 +0.12
(+14.20%)
18 -32
(-64.00%)
13,217 +12
(+0.10%)
TBT TBT160115C00060000 JAN 16 60 Call 1.25 +0.05
(+3.80%)
22 +16
(+266.70%)
13,137 0
0.00%
XLB XLB150320P00051000 MAR 15 51 Put 0.59 -0.03
(-4.90%)
42 -5,016
(-99.20%)
13,109 +4,979
(+61.20%)
PAY PAY150320C00038000 MAR 15 38 Call 0.35 0.00
0.00%
176 +87
(+97.80%)
13,081 0
0.00%
PRU PRU150619C00087500 JUN 15 87.5 Call 1.25 -0.08
(-6.30%)
63 +17
(+37.00%)
13,014 +41
(+0.30%)
FEYE FEYE150320P00030000 MAR 15 30 Put 0.03 0.00
0.00%
30 +30
0.00%
12,989 0
0.00%
ORCL ORCL150320C00045000 MAR 15 45 Call 0.48 -0.06
(-10.30%)
253 +31
(+14.00%)
12,791 -1,026
(-7.40%)
PAYX PAYX160115C00050000 JAN 16 50 Call 2.65 -0.07
(-2.80%)
45 -24
(-34.80%)
12,727 +31
(+0.20%)
CCJ CCJ160115C00020000 JAN 16 20 Call 0.88 +0.02
(+2.90%)
100 -5
(-4.80%)
12,688 +105
(+0.80%)
KBR KBR160115C00025000 JAN 16 25 Call 0.20 -0.30
(-60.00%)
11,006 +11,006
0.00%
12,687 0
0.00%
NUAN NUAN150417C00016000 APR 15 16 Call 0.13 0.00
0.00%
31 +31
0.00%
12,667 0
0.00%
LE LE150320P00045000 MAR 15 45 Put 8.30 -0.10
(-1.20%)
119 +108
(+981.80%)
12,655 -58
(-0.50%)
EWY EWY150417C00060000 APR 15 60 Call 0.20 -0.05
(-21.60%)
241 -110
(-31.30%)
12,595 +248
(+2.00%)
VOD VOD160115C00035000 JAN 16 35 Call 1.86 0.00
(+0.30%)
35 -3
(-7.90%)
12,560 +36
(+0.30%)
NVDA NVDA150320C00020000 MAR 15 20 Call 2.14 -0.04
(-2.10%)
40 +40
0.00%
12,539 0
0.00%
CDW CDW150320C00040000 MAR 15 40 Call 0.20 -0.12
(-38.50%)
278 +145
(+109.00%)
12,483 -32
(-0.30%)
CREE CREE150320C00040000 MAR 15 40 Call 0.75 -0.14
(-15.80%)
107 -141
(-56.90%)
12,475 -118
(-0.90%)
KKR KKR150320C00024000 MAR 15 24 Call 0.13 -0.08
(-37.50%)
170 +38
(+28.80%)
12,451 +33
(+0.30%)
TSN TSN150320C00042000 MAR 15 42 Call 0.53 +0.13
(+31.30%)
11,154 +10,971
(+5995.10%)
12,367 +49
(+0.40%)
RCL RCL150619C00082500 JUN 15 82.5 Call 2.06 -0.16
(-7.00%)
18 +16
(+800.00%)
12,351 +2
0.00%
TWC TWC150320C00155000 MAR 15 155 Call 2.50 +0.42
(+20.50%)
156 -418
(-72.80%)
12,232 +224
(+1.90%)
CVC CVC150320C00020000 MAR 15 20 Call 0.08 0.00
0.00%
72 +72
0.00%
12,175 0
0.00%
SLW SLW160115C00030000 JAN 16 30 Call 0.67 0.00
0.00%
64 -23
(-26.40%)
12,136 +65
(+0.50%)
KSS KSS150417C00070000 APR 15 70 Call 4.50 +1.63
(+56.50%)
56 -40
(-41.70%)
12,115 -5
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)