Mon, Mar 2, 2015, 6:23 AM EST - U.S. Markets open in 3 hrs 7 mins

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
XLU XLU150320P00045000 MAR 15 45 Put 0.84 +0.01
(+1.20%)
6,067 +5,834
(+2503.90%)
40,837 -82
(-0.20%)
PFE PFE150619C00034000 JUN 15 34 Call 1.30 -0.16
(-10.70%)
6,059 +5,947
(+5309.80%)
21,391 -98
(-0.50%)
LLY LLY150417C00070000 APR 15 70 Call 2.23 +0.32
(+16.80%)
5,931 +5,868
(+9314.30%)
1,801 +9
(+0.50%)
CLNY CLNY150417C00025000 APR 15 25 Call 0.77 +0.17
(+29.20%)
5,687 +1,637
(+40.40%)
4,382 +4,050
(+1219.90%)
WPG WPG150417C00017500 APR 15 17.5 Call 0.60 -0.03
(-4.00%)
5,500 0
0.00%
5,795 +5,500
(+1864.40%)
TWTR TWTR150320C00050000 MAR 15 50 Call 1.04 -0.55
(-34.90%)
5,489 -4,506
(-45.10%)
42,921 -2,409
(-5.30%)
MCD MCD150320C00103000 MAR 15 103 Call 0.49 -0.25
(-33.60%)
5,467 +5,295
(+3078.50%)
268 +83
(+44.90%)
MSFT MSFT150320C00047000 MAR 15 47 Call 0.02 -0.01
(-40.00%)
5,209 +5,185
(+21604.20%)
15,061 -1
0.00%
IVR IVR150320C00016000 MAR 15 16 Call 0.25 +0.05
(+25.00%)
5,201 +5,201
0.00%
403 0
0.00%
NRZ NRZ150320P00015000 MAR 15 15 Put 0.25 -0.28
(-52.40%)
5,168 +5,147
(+24509.50%)
53 +19
(+55.90%)
UAL UAL150320C00067500 MAR 15 67.5 Call 1.93 -1.17
(-37.70%)
5,138 +5,095
(+11848.80%)
5,535 +8
(+0.10%)
NUGT NUGT150320C00020000 MAR 15 20 Call 0.28 +0.05
(+22.20%)
5,132 +5,064
(+7447.10%)
3,976 +27
(+0.70%)
DISCA DISCA150717C00035000 JUL 15 35 Call 1.33 -0.05
(-3.60%)
5,124 +5,082
(+12100.00%)
1,643 +8
(+0.50%)
ITUB ITUB150619C00014000 JUN 15 14 Call 0.53 +0.05
(+10.50%)
5,085 +5,085
0.00%
2,044 0
0.00%
JD JD150320C00028500 MAR 15 28.5 Call 0.93 -0.22
(-19.60%)
5,057 -1,257
(-19.90%)
5,270 +5,268
(+263400.00%)
XLF XLF150417P00024000 APR 15 24 Put 0.41 +0.06
(+15.50%)
5,051 +4,429
(+712.10%)
10,572 +488
(+4.80%)
IYR IYR150417P00079000 APR 15 79 Put 1.94 -0.37
(-16.10%)
5,020 +5,001
(+26321.10%)
256 +14
(+5.80%)
AER AER150717C00050000 JUL 15 50 Call 0.98 0.00
0.00%
5,019 +5,019
0.00%
236 0
0.00%
HZNP HZNP150515C00016000 MAY 15 16 Call 5.30 +1.30
(+32.50%)
5,017 +5,012
(+100240.00%)
5,582 0
0.00%
MBLY MBLY150320P00043000 MAR 15 43 Put 7.55 -0.40
(-5.00%)
5,001 +4,996
(+99920.00%)
5,104 0
0.00%
CY CY150320C00016000 MAR 15 16 Call 0.18 0.00
0.00%
4,705 +4,560
(+3144.80%)
20,086 -80
(-0.40%)
MRVL MRVL150417C00017000 APR 15 17 Call 0.43 +0.08
(+22.90%)
4,677 +4,674
(+155800.00%)
267 +3
(+1.10%)
MGM MGM150320P00021500 MAR 15 21.5 Put 0.45 +0.06
(+16.90%)
4,563 +4,563
0.00%
1,632 0
0.00%
CST CST150619C00045000 JUN 15 45 Call 1.02 -0.73
(-41.40%)
4,484 +4,478
(+74633.30%)
132 +1
(+0.80%)
SWN SWN150320P00027000 MAR 15 27 Put 2.11 +0.73
(+52.90%)
4,357 +2,309
(+112.70%)
6,058 +1,865
(+44.50%)
CHK CHK150320P00016000 MAR 15 16 Put 0.38 +0.11
(+41.50%)
4,189 -3,386
(-44.70%)
7,627 +3,090
(+68.10%)
DYAX DYAX150515P00012500 MAY 15 12.5 Put 1.20 +0.03
(+2.10%)
4,185 +4,185
0.00%
542 0
0.00%
QUNR QUNR150320C00025000 MAR 15 25 Call 2.70 -0.55
(-16.90%)
4,185 +4,129
(+7373.20%)
206 +51
(+32.90%)
VXX VXX150417C00040000 APR 15 40 Call 0.64 -0.08
(-11.70%)
4,165 +2,055
(+97.40%)
16,005 +2,081
(+14.90%)
ADBE ADBE150417C00085000 APR 15 85 Call 0.83 +0.07
(+9.20%)
4,141 +4,114
(+15237.00%)
551 +9
(+1.70%)
BABA BABA150417P00082500 APR 15 82.5 Put 2.18 +0.03
(+1.40%)
4,129 +703
(+20.50%)
26,537 +2,983
(+12.70%)
VLO VLO150320P00060000 MAR 15 60 Put 1.00 +0.07
(+7.60%)
4,124 +3,708
(+891.30%)
1,068 +213
(+24.90%)
MDLZ MDLZ150320C00038000 MAR 15 38 Call 0.18 +0.06
(+50.00%)
4,084 +4,084
0.00%
6,955 0
0.00%
VOYA VOYA150320C00041000 MAR 15 41 Call 3.20 +0.40
(+14.30%)
4,010 +4,010
0.00%
4,162 0
0.00%
DHI DHI150821P00023000 AUG 15 23 Put 0.75 -0.01
(-1.30%)
4,000 +4,000
0.00%
106 0
0.00%
GPS GPS150320P00042000 MAR 15 42 Put 1.09 -1.18
(-51.90%)
3,937 +3,925
(+32708.30%)
4,039 -6
(-0.10%)
CONN CONN150417C00025000 APR 15 25 Call 3.08 +0.13
(+4.20%)
3,784 +3,784
0.00%
981 0
0.00%
XOM XOM150320C00092000 MAR 15 92 Call 0.37 -0.07
(-15.90%)
3,780 -62,582
(-94.30%)
56,773 +56,610
(+34730.10%)
GLPI GLPI150417C00034600 APR 15 34.6 Call 0.43 +0.02
(+6.20%)
3,757 +1,002
(+36.40%)
3,816 +2,750
(+258.00%)
SLV SLV170120P00013000 JAN 17 13 Put 1.16 +0.01
(+0.90%)
3,704 +3,704
0.00%
18,342 0
0.00%
CRM CRM150515C00070000 MAY 15 70 Call 3.28 -0.35
(-9.70%)
3,629 +3,144
(+648.20%)
1,362 +220
(+19.30%)
PAY PAY150417C00036000 APR 15 36 Call 1.27 -0.10
(-7.30%)
3,560 +2,261
(+174.10%)
1,421 +1,057
(+290.40%)
MO MO150320C00057000 MAR 15 57 Call 0.35 +0.05
(+19.00%)
3,437 +2,530
(+278.90%)
1,082 +535
(+97.80%)
CSCO CSCO150320C00030000 MAR 15 30 Call 0.25 -0.16
(-39.50%)
3,383 -3,493
(-50.80%)
73,604 -1,727
(-2.30%)
COP COP150515P00050000 MAY 15 50 Put 0.34 +0.04
(+15.50%)
3,319 +3,316
(+110533.30%)
25,072 +3
0.00%
KBH KBH150417C00014000 APR 15 14 Call 0.74 +0.01
(+1.40%)
3,181 +3,160
(+15047.60%)
10,922 -1
0.00%
EBAY EBAY150417C00060000 APR 15 60 Call 0.87 -0.23
(-21.00%)
3,165 +2,941
(+1312.90%)
31,667 -171
(-0.50%)
MNTA MNTA150320C00015000 MAR 15 15 Call 0.50 -0.05
(-9.10%)
3,050 +3,040
(+30400.00%)
344 +10
(+3.00%)
MTH MTH150417C00045000 APR 15 45 Call 2.08 +0.75
(+56.60%)
3,048 +3,048
0.00%
113 0
0.00%
HLT HLT150320C00028000 MAR 15 28 Call 0.70 +0.07
(+12.00%)
3,036 +3,026
(+30260.00%)
667 -7
(-1.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)