Wed, Mar 4, 2015, 9:48 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Wed, Mar 4, 2015, 9:52AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
XLF XLF150619P00022000 JUN 15 22 Put 0.27 +0.04
(+17.40%)
83,971 +83,971
0.00%
36,536 -132
(-0.40%)
QQQ QQQ150515P00105000 MAY 15 105 Put 1.82 +0.11
(+6.50%)
56,519 +55,165
(+4074.20%)
28,622 +847
(+3.00%)
EEM EEM150320P00040000 MAR 15 40 Put 0.59 +0.19
(+50.00%)
54,044 +51,128
(+1753.40%)
80,750 -145
(-0.20%)
SPY SPY150320C00210000 MAR 15 210 Call 2.03 -0.52
(-20.50%)
34,395 +16,798
(+95.50%)
134,398 -267
(-0.20%)
CNX CNX150417P00030000 APR 15 30 Put 1.45 +0.66
(+82.40%)
32,029 +32,028
(+3202800.00%)
410 0
0.00%
FL FL150320C00057500 MAR 15 57.5 Call 2.00 +0.52
(+35.60%)
22,791 +15,701
(+221.50%)
6,356 +2,654
(+71.70%)
EFA EFA150619C00070000 JUN 15 70 Call 0.15 -0.04
(-18.90%)
20,900 +20,900
0.00%
27,918 0
0.00%
AAL AAL150417C00052500 APR 15 52.5 Call 1.42 +0.13
(+9.70%)
18,694 +18,390
(+6049.30%)
3,392 +19
(+0.60%)
X X150417P00022000 APR 15 22 Put 1.06 -0.13
(-11.00%)
16,435 +11,116
(+209.00%)
22,866 +4,931
(+27.50%)
BAC BAC150320C00016500 MAR 15 16.5 Call 0.14 -0.02
(-12.90%)
16,182 +8,157
(+101.60%)
24,838 +5,027
(+25.40%)
EWW EWW150417C00061000 APR 15 61 Call 0.54 -0.29
(-35.30%)
15,920 +15,908
(+132566.70%)
83 +2
(+2.50%)
FB FB150417C00080000 APR 15 80 Call 3.30 +0.76
(+29.90%)
15,528 +11,343
(+271.00%)
36,007 +1,773
(+5.20%)
PEP PEP150417C00105000 APR 15 105 Call 0.44 -0.02
(-3.30%)
15,514 +10,459
(+206.90%)
29,709 +3,932
(+15.30%)
F F160115C00020000 JAN 16 20 Call 0.21 -0.01
(-2.30%)
15,414 +8,640
(+127.50%)
93,080 +4,483
(+5.10%)
WM WM150417C00050000 APR 15 50 Call 5.10 -0.10
(-1.90%)
14,775 +14,758
(+86811.80%)
5,748 -15
(-0.30%)
GDX GDX150320P00019000 MAR 15 19 Put 0.24 +0.08
(+56.70%)
13,592 +13,498
(+14359.60%)
17,172 +50
(+0.30%)
IWM IWM150320P00121000 MAR 15 121 Put 1.10 +0.09
(+8.40%)
12,279 +10,285
(+515.80%)
54,060 -293
(-0.50%)
USO USO150417P00016000 APR 15 16 Put 0.30 -0.12
(-28.90%)
12,275 -1,814
(-12.90%)
72,595 +5,015
(+7.40%)
EWZ EWZ150619C00038000 JUN 15 38 Call 0.65 -0.24
(-26.70%)
12,265 +12,230
(+34942.90%)
3,360 +4
(+0.10%)
RSX RSX150515C00018000 MAY 15 18 Call 1.08 -0.22
(-17.30%)
11,462 +11,462
0.00%
4,353 0
0.00%
KBH KBH150320C00014000 MAR 15 14 Call 0.45 +0.20
(+78.40%)
11,302 +11,181
(+9240.50%)
1,744 +70
(+4.20%)
NVDA NVDA150619P00015000 JUN 15 15 Put 0.10 +0.02
(+17.60%)
11,272 +11,272
0.00%
3,200 0
0.00%
AMAT AMAT150717C00026000 JUL 15 26 Call 1.41 -0.07
(-5.10%)
11,125 +10,835
(+3736.20%)
10,122 -357
(-3.40%)
FXI FXI150320P00042000 MAR 15 42 Put 0.70 +0.27
(+62.80%)
10,378 +8,934
(+618.70%)
16,863 +1,176
(+7.50%)
FCAU FCAU150918C00016000 SEP 15 16 Call 1.55 +0.25
(+19.20%)
10,359 +10,350
(+115000.00%)
237 -31
(-11.60%)
HAL HAL150320P00042500 MAR 15 42.5 Put 0.77 -0.03
(-4.30%)
10,349 +10,259
(+11398.90%)
10,942 +19
(+0.20%)
BABA BABA150320P00080000 MAR 15 80 Put 0.51 -0.97
(-65.40%)
10,342 +3,887
(+60.20%)
15,713 +884
(+6.00%)
EPI EPI150320P00024000 MAR 15 24 Put 0.43 +0.05
(+13.30%)
10,124 +10,124
0.00%
6,071 0
0.00%
DAL DAL150619C00052500 JUN 15 52.5 Call 1.15 -0.10
(-7.70%)
10,078 +10,028
(+20056.00%)
7,034 -64
(-0.90%)
DKS DKS150320C00055000 MAR 15 55 Call 1.53 -0.18
(-10.30%)
9,952 +8,569
(+619.60%)
8,644 +950
(+12.30%)
SNDK SNDK150417C00092500 APR 15 92.5 Call 0.98 +0.46
(+89.30%)
9,710 +9,707
(+323566.70%)
1,059 +1
(+0.10%)
RHT RHT150417C00072500 APR 15 72.5 Call 1.27 -0.27
(-17.70%)
9,437 +9,437
0.00%
975 0
0.00%
AA AA150417C00015000 APR 15 15 Call 0.52 -0.25
(-32.50%)
9,043 +8,492
(+1541.20%)
7,611 -154
(-2.00%)
TLT TLT150320P00117000 MAR 15 117 Put 0.08 0.00
0.00%
8,449 +8,435
(+60250.00%)
10,901 -1
0.00%
HTZ HTZ150320P00022000 MAR 15 22 Put 0.38 +0.22
(+150.00%)
8,426 +8,425
(+842500.00%)
14,216 -1
0.00%
RY RY150417P00055000 APR 15 55 Put 0.33 +0.05
(+18.20%)
8,003 +8,003
0.00%
12,170 -26
(-0.20%)
WMB WMB150320P00042000 MAR 15 42 Put 0.07 -0.01
(-13.30%)
8,000 +7,995
(+159900.00%)
2,137 +5
(+0.20%)
MRK MRK150417C00060000 APR 15 60 Call 0.37 -0.05
(-12.00%)
7,987 +7,374
(+1202.90%)
26,848 +142
(+0.50%)
GE GE150918C00027000 SEP 15 27 Call 0.56 -0.06
(-8.90%)
7,657 +7,302
(+2056.90%)
19,619 +263
(+1.40%)
TSLA TSLA150320C00225000 MAR 15 225 Call 0.67 +0.02
(+3.10%)
7,628 +7,540
(+8568.20%)
9,770 +3
0.00%
AAPL AAPL150417C00120000 APR 15 120 Call 10.15 -0.70
(-6.50%)
7,620 +4,396
(+136.40%)
62,324 -1,304
(-2.00%)
CRM CRM150515C00080000 MAY 15 80 Call 0.22 -0.07
(-24.10%)
7,456 +7,454
(+372700.00%)
272 +2
(+0.70%)
SLXP SLXP150417C00160000 APR 15 160 Call 0.50 +0.22
(+81.80%)
7,263 +2,268
(+45.40%)
51,668 +3,623
(+7.50%)
INFY INFY150417P00031250 APR 15 31.25 Put 0.18 +0.02
(+16.70%)
7,151 +6,753
(+1696.70%)
4,184 -13
(-0.30%)
C C150320C00052500 MAR 15 52.5 Call 1.85 -0.04
(-2.10%)
6,970 -14,711
(-67.90%)
50,292 -7,077
(-12.30%)
APC APC150515C00095000 MAY 15 95 Call 0.91 +0.18
(+24.00%)
6,814 +6,779
(+19368.60%)
22,312 -6
0.00%
VNET VNET160115P00015000 JAN 16 15 Put 2.10 -0.53
(-20.00%)
6,654 +6,654
0.00%
6,558 0
0.00%
UAL UAL150320C00070000 MAR 15 70 Call 1.98 -0.21
(-9.60%)
6,619 +4,837
(+271.40%)
38,505 -137
(-0.40%)
RIO RIO150320P00050000 MAR 15 50 Put 4.05 +0.85
(+26.60%)
6,430 +6,411
(+33742.10%)
6,573 -73
(-1.10%)
DO DO150320P00030000 MAR 15 30 Put 1.18 -0.05
(-4.10%)
6,310 +6,288
(+28581.80%)
8,894 -60
(-0.70%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)