Sun, Jan 25, 2015, 5:36 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Jan 23, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
IGT IGT150417C00017000 APR 15 17 Call 0.45 -0.03
(-5.30%)
293 +220
(+301.40%)
11,448 +23
(+0.20%)
MON MON150220P00115000 FEB 15 115 Put 0.76 +0.19
(+33.30%)
45 -66
(-59.50%)
11,205 -3
0.00%
TSEM TSEM150417C00012500 APR 15 12.5 Call 2.73 +0.55
(+25.30%)
1,433 +649
(+82.80%)
11,013 +483
(+4.60%)
IOC IOC160115P00020000 JAN 16 20 Put 1.74 -0.03
(-1.70%)
70 -64
(-47.80%)
10,974 +120
(+1.10%)
EXAS EXAS150417C00030000 APR 15 30 Call 1.60 +0.13
(+8.50%)
62 -74
(-54.40%)
10,956 -97
(-0.90%)
SPWR SPWR150320C00028000 MAR 15 28 Call 0.90 +0.01
(+1.70%)
11 +1
(+10.00%)
10,903 0
0.00%
HCA HCA150320C00075000 MAR 15 75 Call 0.90 -0.48
(-34.50%)
29 -6,259
(-99.50%)
10,826 -714
(-6.20%)
AEM AEM160115C00030000 JAN 16 30 Call 6.75 -0.65
(-8.80%)
76 +75
(+7500.00%)
10,806 0
0.00%
CCI CCI150417C00085000 APR 15 85 Call 3.35 +0.82
(+32.70%)
149 +35
(+30.70%)
10,754 +6
(+0.10%)
SM SM160115C00040000 JAN 16 40 Call 5.90 +0.10
(+1.70%)
15 +14
(+1400.00%)
10,745 +1
0.00%
YELP YELP150220C00062500 FEB 15 62.5 Call 1.38 -0.02
(-1.80%)
43 +14
(+48.30%)
10,706 +22
(+0.20%)
CVC CVC150320C00020000 MAR 15 20 Call 0.73 -0.17
(-19.40%)
887 +887
0.00%
10,595 0
0.00%
BUD BUD150320C00130000 MAR 15 130 Call 0.88 +0.23
(+34.60%)
55 +45
(+450.00%)
10,537 +7
(+0.10%)
JD JD150220C00026000 FEB 15 26 Call 0.53 +0.05
(+10.50%)
21 -113
(-84.30%)
10,497 +131
(+1.30%)
MMM MMM150417C00150000 APR 15 150 Call 15.05 -1.55
(-9.30%)
15 -5
(-25.00%)
10,467 0
0.00%
LUV LUV150320C00035000 MAR 15 35 Call 10.80 +0.35
(+3.30%)
17 -366
(-95.60%)
10,424 -1
0.00%
BRKB BRKB150220C00160000 FEB 15 160 Call 0.10 0.00
0.00%
14 +9
(+180.00%)
10,358 0
0.00%
EWW EWW160115P00060000 JAN 16 60 Put 6.05 +0.17
(+3.00%)
30 +30
0.00%
10,355 0
0.00%
FNSR FNSR150320C00020000 MAR 15 20 Call 1.23 +0.18
(+16.70%)
19 +4
(+26.70%)
10,249 -2
0.00%
SLW SLW160115C00030000 JAN 16 30 Call 1.32 -0.22
(-14.00%)
1,921 +1,844
(+2394.80%)
10,246 +23
(+0.20%)
SPR SPR150417C00050000 APR 15 50 Call 0.65 +0.18
(+36.80%)
10,040 +10,040
0.00%
10,235 0
0.00%
CMA CMA150717P00040000 JUL 15 40 Put 2.38 +0.29
(+14.10%)
5,058 +5,037
(+23985.70%)
10,149 +19
(+0.20%)
EOG EOG150417C00100000 APR 15 100 Call 2.32 +0.02
(+0.70%)
24 -2
(-7.70%)
10,120 +6
(+0.10%)
BBD BBD150320P00014000 MAR 15 14 Put 1.03 +0.12
(+12.60%)
101 -147
(-59.30%)
10,056 -2
0.00%
BIDU BIDU160115C00300000 JAN 16 300 Call 11.40 +0.75
(+7.00%)
19 -8
(-29.60%)
10,030 +5
0.00%
DNOW DNOW150821P00020000 AUG 15 20 Put 3.30 0.00
0.00%
20 -11
(-35.50%)
10,000 0
0.00%
EA EA160115P00040000 JAN 16 40 Put 2.27 -0.15
(-6.20%)
28 +28
0.00%
9,897 0
0.00%
CAR CAR150220C00062500 FEB 15 62.5 Call 2.13 -1.02
(-32.50%)
49 +18
(+58.10%)
9,785 +2
0.00%
LNG LNG160115C00080000 JAN 16 80 Call 10.18 -0.42
(-4.00%)
30 -184
(-86.00%)
9,737 +162
(+1.70%)
UNP UNP160115C00115000 JAN 16 115 Call 12.85 +0.13
(+1.00%)
68 -10
(-12.80%)
9,619 -1
0.00%
DO DO150220P00032500 FEB 15 32.5 Put 2.95 -0.25
(-7.80%)
25 -277
(-91.70%)
9,593 +249
(+2.70%)
RY RY150417P00060000 APR 15 60 Put 1.95 -0.38
(-16.10%)
20 -40
(-66.70%)
9,571 +15
(+0.20%)
PEP PEP150220C00100000 FEB 15 100 Call 0.92 -0.23
(-20.10%)
93 -2,958
(-97.00%)
9,543 -1,626
(-14.60%)
TXT TXT150320C00043000 MAR 15 43 Call 1.57 -0.66
(-29.80%)
40 +9
(+29.00%)
9,440 +15
(+0.20%)
IBM IBM150220C00155000 FEB 15 155 Call 2.72 +0.08
(+3.00%)
1,671 -134
(-7.40%)
9,395 +268
(+2.90%)
UPL UPL150619C00020000 JUN 15 20 Call 0.33 -0.02
(-7.10%)
310 +310
0.00%
9,388 0
0.00%
TRW TRW150417C00100000 APR 15 100 Call 4.40 0.00
0.00%
30 +8
(+36.40%)
9,330 0
0.00%
CCJ CCJ160115C00020000 JAN 16 20 Call 0.73 -0.05
(-6.50%)
160 -24
(-13.00%)
9,329 +136
(+1.50%)
ITB ITB150220C00026000 FEB 15 26 Call 0.23 -0.07
(-25.00%)
2,549 +2,549
0.00%
9,256 0
0.00%
PHM PHM150220C00022000 FEB 15 22 Call 0.30 -0.08
(-22.10%)
11 +5
(+83.30%)
9,251 +6
(+0.10%)
PAY PAY150220C00037000 FEB 15 37 Call 0.10 -0.13
(-55.60%)
408 +255
(+166.70%)
9,226 +4
0.00%
EEP EEP150220C00040000 FEB 15 40 Call 0.83 -0.50
(-37.70%)
1,572 +572
(+57.20%)
9,219 +1,000
(+12.20%)
GGP GGP150417C00030000 APR 15 30 Call 1.92 -0.06
(-2.80%)
45 -535
(-92.20%)
9,165 0
0.00%
MPC MPC150417C00090000 APR 15 90 Call 3.65 +1.32
(+57.00%)
242 +147
(+154.70%)
9,114 +15
(+0.20%)
HD HD150220C00100000 FEB 15 100 Call 6.05 -0.60
(-9.00%)
38 -126
(-76.80%)
9,087 -29
(-0.30%)
BA BA150220C00135000 FEB 15 135 Call 2.40 -0.54
(-18.40%)
1,837 +660
(+56.10%)
9,080 -50
(-0.50%)
SBUX SBUX160115C00075000 JAN 16 75 Call 15.20 +4.00
(+35.70%)
112 +82
(+273.30%)
8,980 -7
(-0.10%)
WU WU150220C00018000 FEB 15 18 Call 0.32 -0.03
(-7.10%)
95 -1,337
(-93.40%)
8,915 +989
(+12.50%)
RIO RIO150417P00042500 APR 15 42.5 Put 2.75 +0.73
(+35.80%)
22 +5
(+29.40%)
8,885 -2
0.00%
FXE FXE150320C00114000 MAR 15 114 Call 0.77 -0.32
(-29.40%)
271 -251
(-48.10%)
8,878 +417
(+4.90%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)