Tue, Jan 27, 2015, 8:21 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Tue, Jan 27, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
VIPS VIPS160115C00018000 JAN 16 18 Call 7.90 +0.40
(+5.30%)
16 +16
0.00%
15,020 0
0.00%
DD DD150220C00072500 FEB 15 72.5 Call 1.65 -0.71
(-29.90%)
1,028 +968
(+1613.30%)
14,922 -17
(-0.10%)
COG COG150417C00035000 APR 15 35 Call 0.20 +0.03
(+14.30%)
40 +30
(+300.00%)
14,706 +10
(+0.10%)
CRM CRM160115C00060000 JAN 16 60 Call 6.95 -0.95
(-12.00%)
11 +10
(+1000.00%)
14,563 +1
0.00%
LNG LNG150619C00075000 JUN 15 75 Call 7.25 -0.05
(-0.70%)
11 -20
(-64.50%)
14,340 +24
(+0.20%)
SNE SNE160115P00015000 JAN 16 15 Put 0.30 -0.07
(-20.00%)
300 +277
(+1204.30%)
14,259 +18
(+0.10%)
PSX PSX150220C00070000 FEB 15 70 Call 1.93 +0.32
(+20.30%)
3,278 +3,260
(+18111.10%)
13,777 -3
0.00%
CHK CHK150320P00020000 MAR 15 20 Put 1.33 -0.08
(-5.70%)
277 -13,266
(-98.00%)
13,669 +13,315
(+3761.30%)
ABBV ABBV150220C00065000 FEB 15 65 Call 0.90 +0.10
(+12.50%)
115 -124
(-51.90%)
13,650 -61
(-0.40%)
DNKN DNKN150320C00047500 MAR 15 47.5 Call 1.25 -0.40
(-24.20%)
66 -78
(-54.20%)
13,523 -72
(-0.50%)
WFM WFM160115C00040000 JAN 16 40 Call 14.45 +0.02
(+0.20%)
12 -55
(-82.10%)
13,450 -66
(-0.50%)
DISH DISH150320C00075000 MAR 15 75 Call 3.90 +0.05
(+1.30%)
104 +19
(+22.40%)
13,365 +1
0.00%
MWE MWE160115C00035000 JAN 16 35 Call 26.35 -1.10
(-4.00%)
716 +606
(+550.90%)
13,349 0
0.00%
ATVI ATVI150220C00020000 FEB 15 20 Call 1.11 -0.23
(-17.20%)
115 +36
(+45.60%)
13,322 -58
(-0.40%)
DDD DDD160115P00040000 JAN 16 40 Put 13.63 +0.72
(+5.60%)
303 +291
(+2425.00%)
13,320 0
0.00%
BBY BBY150220C00040000 FEB 15 40 Call 0.08 -0.04
(-31.80%)
53 -70
(-56.90%)
13,208 -28
(-0.20%)
BSX BSX150220C00015000 FEB 15 15 Call 0.42 -0.07
(-15.30%)
21 -3,547
(-99.40%)
13,139 +2,385
(+22.20%)
SWN SWN160115C00040000 JAN 16 40 Call 0.67 -0.02
(-3.60%)
562 +562
0.00%
13,133 0
0.00%
TGT TGT150417C00077500 APR 15 77.5 Call 1.56 -0.08
(-5.20%)
16 +4
(+33.30%)
13,116 +10
(+0.10%)
BURL BURL150320C00050000 MAR 15 50 Call 4.20 +0.05
(+1.20%)
55 +2
(+3.80%)
13,068 -3
0.00%
VLO VLO150320C00050000 MAR 15 50 Call 3.00 +0.05
(+1.70%)
495 -157
(-24.10%)
12,970 -343
(-2.60%)
GLNG GLNG160115C00055000 JAN 16 55 Call 0.95 +0.02
(+2.70%)
25 +25
0.00%
12,963 0
0.00%
MDLZ MDLZ160115C00037000 JAN 16 37 Call 2.34 -0.28
(-10.70%)
74 +55
(+289.50%)
12,959 +12
(+0.10%)
POT POT160115C00040000 JAN 16 40 Call 1.47 +0.18
(+13.50%)
50 +1
(+2.00%)
12,895 +4
0.00%
LE LE150320P00045000 MAR 15 45 Put 8.75 +0.80
(+10.10%)
61 +13
(+27.10%)
12,846 -8
(-0.10%)
CELG CELG150220C00125000 FEB 15 125 Call 2.71 -0.69
(-20.40%)
216 -10,640
(-98.00%)
12,756 +9,938
(+352.70%)
TWC TWC150417P00135000 APR 15 135 Put 7.85 +0.05
(+0.60%)
40 +40
0.00%
12,743 0
0.00%
XLP XLP150220P00048000 FEB 15 48 Put 0.32 +0.12
(+60.00%)
66 +66
0.00%
12,737 0
0.00%
FOXA FOXA150417C00039000 APR 15 39 Call 0.18 +0.02
(+16.70%)
15 +15
0.00%
12,430 0
0.00%
PRU PRU160115C00100000 JAN 16 100 Call 1.25 -0.21
(-14.10%)
14 +14
0.00%
12,189 0
0.00%
EMR EMR150220P00060000 FEB 15 60 Put 3.65 +1.57
(+75.90%)
6,034 +5,935
(+5994.90%)
11,836 -74
(-0.60%)
NVDA NVDA150320C00020000 MAR 15 20 Call 0.67 -0.54
(-44.40%)
183 +168
(+1120.00%)
11,817 +11
(+0.10%)
DLTR DLTR150220P00067500 FEB 15 67.5 Put 0.40 -0.20
(-33.30%)
20 -122
(-85.90%)
11,687 -43
(-0.40%)
DE DE150220C00090000 FEB 15 90 Call 0.44 -0.53
(-54.10%)
211 +47
(+28.70%)
11,625 +31
(+0.30%)
KKR KKR150320C00024000 MAR 15 24 Call 1.00 +0.05
(+5.30%)
145 -435
(-75.00%)
11,483 -227
(-1.90%)
CVC CVC150320C00020000 MAR 15 20 Call 0.60 -0.10
(-14.30%)
172 +147
(+588.00%)
11,428 +25
(+0.20%)
SHLD SHLD150320P00019000 MAR 15 19 Put 0.53 -0.05
(-7.80%)
98 -16,314
(-99.40%)
11,412 +9,960
(+686.00%)
IGT IGT150417C00017000 APR 15 17 Call 0.43 -0.08
(-15.00%)
53 -185
(-77.70%)
11,340 -41
(-0.40%)
DB DB150220C00030000 FEB 15 30 Call 0.45 -0.28
(-37.90%)
16 -166
(-91.20%)
11,273 -38
(-0.30%)
XLY XLY150320P00066000 MAR 15 66 Put 0.52 +0.08
(+18.00%)
60 +46
(+328.60%)
11,223 0
0.00%
OXY OXY150220C00080000 FEB 15 80 Call 1.84 -0.44
(-19.30%)
29 -2,036
(-98.60%)
11,160 +2,029
(+22.20%)
ACAS ACAS150220P00014000 FEB 15 14 Put 0.22 0.00
(-2.20%)
26 +13
(+100.00%)
11,128 +1
0.00%
MTOR MTOR150220C00016000 FEB 15 16 Call 0.43 +0.03
(+6.30%)
948 +948
0.00%
11,061 0
0.00%
SLW SLW160115C00030000 JAN 16 30 Call 1.60 +0.19
(+13.10%)
84 +10
(+13.50%)
10,958 +72
(+0.70%)
EXAS EXAS150417C00030000 APR 15 30 Call 2.03 +0.23
(+12.50%)
64 +43
(+204.80%)
10,951 -5
0.00%
ORCL ORCL150220C00046000 FEB 15 46 Call 0.10 -0.02
(-13.60%)
409 +364
(+808.90%)
10,861 -45
(-0.40%)
SM SM160115P00025000 JAN 16 25 Put 2.45 -0.22
(-8.40%)
576 +576
0.00%
10,822 0
0.00%
VIAB VIAB150619C00072500 JUN 15 72.5 Call 2.00 -0.02
(-1.20%)
300 +300
0.00%
10,779 0
0.00%
ITB ITB150220C00026000 FEB 15 26 Call 0.28 -0.02
(-8.30%)
220 +215
(+4300.00%)
10,738 0
0.00%
YELP YELP150220C00062500 FEB 15 62.5 Call 1.38 +0.02
(+1.90%)
46 -22
(-32.40%)
10,728 +8
(+0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)