Mon, Mar 2, 2015, 11:48 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Mon, Mar 2, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
DB DB160115P00030000 JAN 16 30 Put 2.17 0.00
0.00%
3,005 +3,003
(+150150.00%)
2,625 0
0.00%
SLB SLB150320P00082000 MAR 15 82 Put 0.88 -0.20
(-18.20%)
2,929 +2,703
(+1196.00%)
255 +205
(+410.00%)
CAT CAT150417C00082500 APR 15 82.5 Call 2.54 -0.06
(-2.30%)
2,929 +2,847
(+3472.00%)
946 +7
(+0.70%)
GSK GSK150320C00048000 MAR 15 48 Call 0.60 +0.23
(+60.00%)
2,860 +2,424
(+556.00%)
1,610 +341
(+26.90%)
KATE KATE150417C00037000 APR 15 37 Call 1.53 +0.60
(+64.90%)
2,715 +2,712
(+90400.00%)
141 +3
(+2.20%)
TSLA TSLA150320P00190000 MAR 15 190 Put 3.90 +1.32
(+50.90%)
2,706 +1,850
(+216.10%)
10,980 +282
(+2.60%)
MDT MDT150417C00080000 APR 15 80 Call 1.21 +0.37
(+43.20%)
2,606 +2,126
(+442.90%)
567 +480
(+551.70%)
CMRX CMRX150417P00035000 APR 15 35 Put 0.93 -0.18
(-15.90%)
2,600 +2,550
(+5100.00%)
54 +50
(+1250.00%)
PANW PANW150417C00145000 APR 15 145 Call 8.70 +1.70
(+24.30%)
2,587 +1,214
(+88.40%)
3,472 +1,105
(+46.70%)
RCL RCL150320C00080000 MAR 15 80 Call 1.27 +0.71
(+126.80%)
2,553 +2,446
(+2286.00%)
5,984 +17
(+0.30%)
FITB FITB150515P00022000 MAY 15 22 Put 2.68 -0.07
(-2.60%)
2,540 +2,540
0.00%
60 0
0.00%
LQD LQD150320C00123000 MAR 15 123 Call 0.13 -0.13
(-50.00%)
2,530 +2,530
0.00%
121 0
0.00%
MWE MWE150515P00060000 MAY 15 60 Put 2.58 0.00
0.00%
2,511 +2,511
0.00%
1,206 0
0.00%
ENR ENR150515C00145000 MAY 15 145 Call 2.70 +0.30
(+12.50%)
2,508 +2,493
(+16620.00%)
362 +6
(+1.70%)
ABX ABX150320P00012000 MAR 15 12 Put 0.14 +0.03
(+27.30%)
2,501 +2,409
(+2618.50%)
9,602 -58
(-0.60%)
CMCSA CMCSA150717P00052500 JUL 15 52.5 Put 0.93 -0.10
(-10.20%)
2,500 +1,476
(+144.10%)
4,832 +1,012
(+26.50%)
CELG CELG160115P00085000 JAN 16 85 Put 3.15 0.00
0.00%
2,500 +2,470
(+8233.30%)
3,037 0
0.00%
MAC MAC150320C00090000 MAR 15 90 Call 0.57 -0.05
(-8.00%)
2,493 -4,961
(-66.60%)
17,635 +5,952
(+50.90%)
JD JD150320C00027000 MAR 15 27 Call 1.98 +0.35
(+21.50%)
2,492 +2,356
(+1732.40%)
15,498 +135
(+0.90%)
DLTR DLTR150320C00080000 MAR 15 80 Call 1.27 +0.10
(+8.50%)
2,445 +2,384
(+3908.20%)
459 -9
(-1.90%)
VZ VZ150417C00050000 APR 15 50 Call 0.55 -0.04
(-7.60%)
2,442 -344
(-12.30%)
19,994 +80
(+0.40%)
WLL WLL150320C00040000 MAR 15 40 Call 0.25 -0.23
(-47.40%)
2,442 +1,915
(+363.40%)
5,398 -405
(-7.00%)
SUNE SUNE150320C00022000 MAR 15 22 Call 1.33 +0.36
(+37.30%)
2,425 +2,394
(+7722.60%)
5,047 +9
(+0.20%)
VMW VMW150417P00075000 APR 15 75 Put 0.25 -0.13
(-33.30%)
2,408 +1,221
(+102.90%)
6,096 -1,041
(-14.60%)
BABA BABA150717C00085000 JUL 15 85 Call 5.65 -0.63
(-10.00%)
2,402 +2,305
(+2376.30%)
5,358 +61
(+1.20%)
NOW NOW160115C00090000 JAN 16 90 Call 4.55 -0.25
(-5.20%)
2,375 +2,265
(+2059.10%)
8,722 +100
(+1.20%)
DKS DKS150320C00060000 MAR 15 60 Call 0.53 +0.20
(+61.50%)
2,350 +1,673
(+247.10%)
1,744 +647
(+59.00%)
WFC WFC150417P00047000 APR 15 47 Put 0.12 -0.04
(-22.60%)
2,320 +2,201
(+1849.60%)
19,769 0
0.00%
AA AA160115C00015000 JAN 16 15 Call 1.75 +0.10
(+6.40%)
2,294 +1,805
(+369.10%)
18,938 +62
(+0.30%)
HFC HFC150320C00043000 MAR 15 43 Call 0.57 -1.05
(-64.60%)
2,271 +1,249
(+122.20%)
4,722 -430
(-8.30%)
AMX AMX150821C00022000 AUG 15 22 Call 0.90 -0.22
(-20.00%)
2,270 +2,270
0.00%
2,287 0
0.00%
LOW LOW150320C00075000 MAR 15 75 Call 1.25 +0.33
(+36.10%)
2,266 +1,617
(+249.20%)
11,176 -143
(-1.30%)
CXO CXO150619P00085000 JUN 15 85 Put 2.00 -0.30
(-13.00%)
2,205 +2,191
(+15650.00%)
2,516 +11
(+0.40%)
NSM NSM150320P00025000 MAR 15 25 Put 0.75 +0.07
(+11.10%)
2,188 +2,047
(+1451.80%)
226 +140
(+162.80%)
WDC WDC150320P00110000 MAR 15 110 Put 3.30 -1.20
(-26.70%)
2,162 +2,154
(+26925.00%)
1,298 -6
(-0.50%)
EMC EMC150417C00029000 APR 15 29 Call 0.67 -0.06
(-8.30%)
2,129 +996
(+87.90%)
13,590 -1,016
(-7.00%)
TASR TASR150320C00026000 MAR 15 26 Call 0.13 -0.10
(-44.40%)
2,120 +2,012
(+1863.00%)
2,109 -4
(-0.20%)
BA BA150320C00155000 MAR 15 155 Call 1.82 +0.92
(+101.10%)
2,115 +742
(+54.00%)
3,971 -229
(-5.50%)
PAY PAY150417C00036000 APR 15 36 Call 1.30 +0.03
(+2.00%)
2,081 -1,479
(-41.50%)
4,727 +3,306
(+232.70%)
MSI MSI150417C00067500 APR 15 67.5 Call 2.76 +0.47
(+20.60%)
2,053 +2,019
(+5938.20%)
7,430 -9
(-0.10%)
KORS KORS150515P00062500 MAY 15 62.5 Put 1.25 -0.18
(-12.30%)
2,044 +39
(+1.90%)
4,342 +2,008
(+86.00%)
DYAX DYAX150515P00012500 MAY 15 12.5 Put 1.05 -0.15
(-12.50%)
2,036 -2,149
(-51.40%)
2,326 +1,784
(+329.20%)
EWW EWW150619C00059000 JUN 15 59 Call 3.05 -0.53
(-14.70%)
2,018 +2,018
0.00%
1,027 0
0.00%
NFX NFX150417C00034000 APR 15 34 Call 1.08 -0.32
(-23.20%)
2,018 +1,812
(+879.60%)
304 +29
(+10.50%)
MET MET160115P00050000 JAN 16 50 Put 3.60 -0.35
(-8.90%)
2,012 -989
(-33.00%)
17,511 +2,999
(+20.70%)
HOT HOT150320C00075000 MAR 15 75 Call 7.58 +2.23
(+41.60%)
2,008 +1,998
(+19980.00%)
1,309 -5
(-0.40%)
TLT TLT150320P00126000 MAR 15 126 Put 1.47 +0.70
(+89.70%)
2,008 +1,838
(+1081.20%)
4,423 -4
(-0.10%)
CBS CBS150320C00055000 MAR 15 55 Call 6.75 +2.38
(+54.30%)
2,005 +2,005
0.00%
11,172 0
0.00%
PENN PENN150320P00016000 MAR 15 16 Put 0.25 -0.15
(-37.50%)
2,005 +1,995
(+19950.00%)
10,058 0
0.00%
JNK JNK150320P00039000 MAR 15 39 Put 0.13 0.00
0.00%
2,003 -3,997
(-66.60%)
27,769 +5,354
(+23.90%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)