Sun, Mar 1, 2015, 12:04 PM EST - U.S. Markets closed

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
ROST ROST150320C00100000 MAR 15 100 Call 5.85 +3.40
(+138.80%)
2,106 +433
(+25.90%)
2,108 +1,348
(+177.40%)
FAST FAST150515P00039000 MAY 15 39 Put 0.85 +0.20
(+30.80%)
2,091 +2,091
0.00%
65 0
0.00%
ARMH ARMH150417P00040000 APR 15 40 Put 0.08 +0.03
(+50.00%)
2,081 +2,081
0.00%
4,615 0
0.00%
APA APA150320C00065000 MAR 15 65 Call 2.44 +0.04
(+1.90%)
2,074 +2,067
(+29528.60%)
1,144 -1
(-0.10%)
XLV XLV150320P00071500 MAR 15 71.5 Put 0.66 +0.09
(+15.80%)
2,055 +1,805
(+722.00%)
3,507 +234
(+7.10%)
LEN LEN150417C00050000 APR 15 50 Call 2.19 +0.10
(+4.50%)
2,053 +2,053
0.00%
180 0
0.00%
DFS DFS150717C00062500 JUL 15 62.5 Call 2.05 -0.10
(-4.70%)
2,052 +1,987
(+3056.90%)
2,557 0
0.00%
TEX TEX150717C00028000 JUL 15 28 Call 2.10 +0.02
(+1.20%)
2,034 +2,002
(+6256.30%)
795 +12
(+1.50%)
EMC EMC150417C00031000 APR 15 31 Call 0.14 +0.01
(+7.70%)
2,031 +1,764
(+660.70%)
23,036 -154
(-0.70%)
ABBV ABBV150515P00057500 MAY 15 57.5 Put 1.70 -0.02
(-1.40%)
2,026 +2,022
(+50550.00%)
2,276 +1
0.00%
TEVA TEVA150619C00060000 JUN 15 60 Call 1.46 +0.20
(+15.90%)
2,024 +1,780
(+729.50%)
2,724 +179
(+7.00%)
KORS KORS150515P00062500 MAY 15 62.5 Put 1.43 +0.05
(+3.60%)
2,005 +1,946
(+3298.30%)
2,334 +32
(+1.40%)
MDC MDC150417C00027000 APR 15 27 Call 1.10 +0.13
(+12.80%)
2,000 -1,389
(-41.00%)
3,389 +3,389
0.00%
NFX NFX160115P00040000 JAN 16 40 Put 8.70 +0.10
(+1.20%)
2,000 +2,000
0.00%
10,116 0
0.00%
ESV ESV150417P00027000 APR 15 27 Put 3.20 -0.20
(-5.90%)
2,000 +930
(+86.90%)
2,465 -848
(-25.60%)
EWI EWI150320P00014000 MAR 15 14 Put 0.08 -0.02
(-25.00%)
2,000 +2,000
0.00%
7,259 0
0.00%
GRUB GRUB150320C00045000 MAR 15 45 Call 0.63 -0.07
(-10.70%)
1,970 +551
(+38.80%)
4,367 +244
(+5.90%)
FEZ FEZ150417P00037000 APR 15 37 Put 0.38 -0.05
(-11.80%)
1,951 +1,951
0.00%
257 0
0.00%
LOW LOW150417C00077500 APR 15 77.5 Call 0.78 -0.01
(-0.60%)
1,909 +1,862
(+3961.70%)
1,195 +22
(+1.90%)
MU MU170120P00020000 JAN 17 20 Put 1.63 +0.02
(+0.90%)
1,905 +1,905
0.00%
2,035 0
0.00%
INVN INVN150619P00017000 JUN 15 17 Put 2.68 -0.08
(-2.70%)
1,901 +1,700
(+845.80%)
742 +36
(+5.10%)
DIS DIS150717C00115000 JUL 15 115 Call 1.17 -0.09
(-6.70%)
1,862 +1,224
(+191.80%)
3,301 +410
(+14.20%)
DO DO150320P00033500 MAR 15 33.5 Put 3.50 -1.58
(-31.00%)
1,847 +1,842
(+36840.00%)
5,558 +5
(+0.10%)
TCK TCK150320C00017000 MAR 15 17 Call 0.27 +0.12
(+74.20%)
1,836 +1,777
(+3011.90%)
1,371 +29
(+2.20%)
SNDK SNDK150417C00082500 APR 15 82.5 Call 2.86 +0.80
(+38.80%)
1,803 +1,196
(+197.00%)
2,526 +523
(+26.10%)
FSL FSL150320P00035000 MAR 15 35 Put 1.08 -0.05
(-4.40%)
1,792 +1,791
(+179100.00%)
11,277 0
0.00%
TLT TLT170120C00100000 JAN 17 100 Call 29.50 +1.38
(+4.90%)
1,790 +1,790
0.00%
552 0
0.00%
GOGO GOGO150515C00015000 MAY 15 15 Call 3.23 -0.13
(-3.70%)
1,768 +1,768
0.00%
2,042 0
0.00%
ESRX ESRX150320P00080000 MAR 15 80 Put 0.38 -0.09
(-19.10%)
1,767 -638
(-26.50%)
6,858 +1,573
(+29.80%)
NOW NOW150320P00075000 MAR 15 75 Put 1.83 +1.00
(+121.20%)
1,759 +1,754
(+35080.00%)
921 +2
(+0.20%)
CSC CSC150320P00065000 MAR 15 65 Put 0.83 +0.05
(+6.50%)
1,746 +1,627
(+1367.20%)
4,527 +99
(+2.20%)
LL LL150320C00050000 MAR 15 50 Call 4.65 +1.40
(+43.10%)
1,739 +815
(+88.20%)
1,175 +662
(+129.00%)
CELG CELG150320P00120000 MAR 15 120 Put 2.53 +0.66
(+35.30%)
1,736 +1,629
(+1522.40%)
1,261 +4
(+0.30%)
JPM JPM150320P00057500 MAR 15 57.5 Put 0.18 0.00
0.00%
1,703 +1,470
(+630.90%)
13,183 -11
(-0.10%)
BPOP BPOP150320C00034000 MAR 15 34 Call 1.12 +0.89
(+387.00%)
1,696 +1,696
0.00%
78 0
0.00%
USB USB150320C00045000 MAR 15 45 Call 0.43 -0.19
(-30.60%)
1,696 +1,539
(+980.30%)
3,253 -18
(-0.60%)
NLNK NLNK150320C00060000 MAR 15 60 Call 0.57 +0.02
(+4.50%)
1,685 -354
(-17.40%)
2,683 +1,005
(+59.90%)
NEM NEM150320C00028000 MAR 15 28 Call 0.18 -0.04
(-16.70%)
1,684 +1,357
(+415.00%)
3,026 -134
(-4.20%)
CLDX CLDX150320C00025000 MAR 15 25 Call 1.50 +0.35
(+30.40%)
1,659 +982
(+145.10%)
986 +322
(+48.50%)
DD DD150417C00080000 APR 15 80 Call 0.85 -0.07
(-7.60%)
1,619 +1,516
(+1471.80%)
2,849 +100
(+3.60%)
SU SU150417P00030000 APR 15 30 Put 1.44 +0.19
(+14.70%)
1,586 +1,584
(+79200.00%)
143 +2
(+1.40%)
WMB WMB150515C00055000 MAY 15 55 Call 0.29 +0.05
(+18.80%)
1,584 +1,312
(+482.40%)
6,393 +247
(+4.00%)
BDSI BDSI150417C00015000 APR 15 15 Call 2.13 +0.05
(+2.40%)
1,575 +1,446
(+1120.90%)
1,020 +44
(+4.50%)
ACT ACT150320C00295000 MAR 15 295 Call 4.90 +0.15
(+3.20%)
1,572 +1,452
(+1210.00%)
6,572 +56
(+0.90%)
SBUX SBUX150417C00095000 APR 15 95 Call 1.57 -0.56
(-26.50%)
1,549 +961
(+163.40%)
2,269 -22
(-1.00%)
WFC WFC160115C00055000 JAN 16 55 Call 3.10 -0.15
(-4.60%)
1,545 +1,545
0.00%
19,130 0
0.00%
GPRO GPRO150417C00070000 APR 15 70 Call 0.13 0.00
0.00%
1,543 -160
(-9.40%)
11,126 +2,865
(+34.70%)
BPT BPT150320P00060000 MAR 15 60 Put 3.30 +0.57
(+21.10%)
1,533 +278
(+22.20%)
2,343 +985
(+72.50%)
FEYE FEYE150417P00042000 APR 15 42 Put 1.95 +0.30
(+18.20%)
1,523 +1,503
(+7515.00%)
314 +11
(+3.60%)
GOOG GOOG150619C00535000 JUN 15 535 Call 38.85 +1.45
(+3.90%)
1,520 +1,473
(+3134.00%)
1,727 -44
(-2.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)