Fri, Mar 6, 2015, 7:59 AM EST - U.S. Markets open in 1 hr 31 mins

Recent

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

Most Active Options

Last updated: Thu, Mar 5, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
CCJ CCJ150918P00013000 SEP 15 13 Put 0.75 -0.07
(-9.10%)
1,449 +1,449
0.00%
97 0
0.00%
HPQ HPQ150320C00035000 MAR 15 35 Call 0.19 -0.09
(-32.10%)
1,444 +244
(+20.30%)
3,504 -69
(-1.90%)
GPRO GPRO150320C00045000 MAR 15 45 Call 0.60 -0.60
(-50.00%)
1,432 -179
(-11.10%)
3,966 +321
(+8.80%)
TGT TGT150717C00080000 JUL 15 80 Call 2.48 +0.13
(+5.50%)
1,427 -619
(-30.30%)
4,353 +1,971
(+82.70%)
AET AET150320C00100000 MAR 15 100 Call 2.92 +0.05
(+1.90%)
1,417 +1,176
(+488.00%)
3,554 -35
(-1.00%)
P P150417C00016000 APR 15 16 Call 0.81 -0.05
(-5.30%)
1,408 +1,320
(+1500.00%)
1,535 +38
(+2.50%)
ABT ABT150320C00046000 MAR 15 46 Call 1.66 +0.35
(+27.20%)
1,379 +1,369
(+13690.00%)
2,506 +10
(+0.40%)
AVGO AVGO150417C00130000 APR 15 130 Call 5.30 +0.60
(+12.80%)
1,363 +1,203
(+751.90%)
702 +133
(+23.40%)
CSCO CSCO150320C00030000 MAR 15 30 Call 0.15 -0.03
(-17.10%)
1,349 -2,184
(-61.80%)
68,680 -301
(-0.40%)
ALK ALK150417P00060000 APR 15 60 Put 1.13 +0.23
(+25.00%)
1,349 +1,326
(+5765.20%)
672 +4
(+0.60%)
COP COP150515P00055000 MAY 15 55 Put 0.54 +0.02
(+2.90%)
1,311 +1,254
(+2200.00%)
5,180 +46
(+0.90%)
MS MS150717C00039000 JUL 15 39 Call 0.63 +0.10
(+20.00%)
1,294 +1,252
(+2981.00%)
3,566 -18
(-0.50%)
MTH MTH150417C00045000 APR 15 45 Call 1.65 +0.35
(+26.90%)
1,285 +1,283
(+64150.00%)
2,487 0
0.00%
SLW SLW150417C00020000 APR 15 20 Call 0.75 -0.15
(-16.70%)
1,272 +962
(+310.30%)
462 +217
(+88.60%)
YHOO YHOO150417C00045000 APR 15 45 Call 1.30 +0.05
(+4.00%)
1,271 -1,137
(-47.20%)
10,504 +762
(+7.80%)
PLCE PLCE150320P00055000 MAR 15 55 Put 1.10 -0.20
(-15.40%)
1,268 +921
(+265.40%)
1,741 +100
(+6.10%)
ANTM ANTM150320C00120000 MAR 15 120 Call 27.00 +0.48
(+1.80%)
1,261 +1,261
0.00%
611 0
0.00%
VRX VRX150320P00195000 MAR 15 195 Put 1.42 -0.10
(-6.60%)
1,260 +1,200
(+2000.00%)
2,361 +3
(+0.10%)
CSIQ CSIQ150320P00030000 MAR 15 30 Put 0.28 -1.58
(-85.10%)
1,257 +1,161
(+1209.40%)
311 +48
(+18.30%)
VZ VZ150320P00047000 MAR 15 47 Put 0.10 -0.01
(-9.10%)
1,256 +1,256
0.00%
5,543 0
0.00%
AXP AXP150417P00082500 APR 15 82.5 Put 3.01 -0.32
(-9.60%)
1,255 +702
(+126.90%)
3,993 +401
(+11.20%)
TRV TRV160115C00070000 JAN 16 70 Call 36.60 -0.40
(-1.10%)
1,242 +1,242
0.00%
54 0
0.00%
HSY HSY150515P00095000 MAY 15 95 Put 0.94 -0.18
(-16.10%)
1,237 +1,236
(+123600.00%)
672 -1
(-0.10%)
GLNG GLNG150320C00040000 MAR 15 40 Call 0.20 +0.15
(+300.00%)
1,224 +1,224
0.00%
12,663 0
0.00%
SFL SFL150320C00015000 MAR 15 15 Call 0.77 0.00
0.00%
1,216 +1,155
(+1893.40%)
544 -28
(-4.90%)
HYG HYG150417P00089000 APR 15 89 Put 0.48 -0.05
(-9.50%)
1,215 +1,215
0.00%
5,210 -33
(-0.60%)
AXL AXL160115C00025000 JAN 16 25 Call 2.40 -0.25
(-9.40%)
1,210 +1,210
0.00%
5,354 0
0.00%
DE DE150417P00090000 APR 15 90 Put 2.07 -0.01
(-0.50%)
1,201 +1,138
(+1806.30%)
169 +1
(+0.60%)
HEDJ HEDJ150515C00065980 MAY 15 65.98 Call 1.20 +0.30
(+33.30%)
1,192 +1,186
(+19766.70%)
118 +6
(+5.40%)
BDX BDX150320C00135000 MAR 15 135 Call 14.25 +1.65
(+13.10%)
1,191 +1,182
(+13133.30%)
570 0
0.00%
SIX SIX150320C00040000 MAR 15 40 Call 6.75 -0.15
(-2.20%)
1,185 +963
(+433.80%)
3,086 -95
(-3.00%)
STX STX150320P00060000 MAR 15 60 Put 2.23 -0.31
(-12.00%)
1,175 +1,115
(+1858.30%)
6,544 -2,064
(-24.00%)
CMA CMA150320P00045000 MAR 15 45 Put 0.55 -0.10
(-15.30%)
1,150 +1,098
(+2111.50%)
391 +23
(+6.30%)
ILMN ILMN150320C00195000 MAR 15 195 Call 7.95 +3.85
(+93.90%)
1,147 +1,111
(+3086.10%)
3,408 -10
(-0.30%)
WBAI WBAI150417C00012500 APR 15 12.5 Call 2.30 +0.90
(+64.30%)
1,146 +842
(+277.00%)
1,324 -124
(-8.60%)
SEAS SEAS150320P00020000 MAR 15 20 Put 0.83 -0.38
(-31.30%)
1,140 +1,120
(+5600.00%)
3,688 +20
(+0.50%)
NOW NOW160115P00065000 JAN 16 65 Put 6.50 -0.45
(-6.50%)
1,129 +66
(+6.20%)
1,054 +1,000
(+1851.90%)
CELG CELG150320P00116000 MAR 15 116 Put 1.03 -0.44
(-29.90%)
1,127 +1,115
(+9291.70%)
183 +3
(+1.70%)
BRCM BRCM160115C00045000 JAN 16 45 Call 4.00 -0.20
(-4.80%)
1,126 +1,126
0.00%
1,419 0
0.00%
FIVE FIVE150417C00030000 APR 15 30 Call 1.78 -0.65
(-26.80%)
1,126 +1,062
(+1659.40%)
267 +30
(+12.70%)
KBE KBE150320P00031000 MAR 15 31 Put 0.05 -0.02
(-33.30%)
1,124 +1,124
0.00%
579 0
0.00%
XLNX XLNX150320P00041000 MAR 15 41 Put 0.59 -0.16
(-21.30%)
1,110 +1,078
(+3368.80%)
1,546 +14
(+0.90%)
COST COST150417C00150000 APR 15 150 Call 3.83 +1.58
(+70.40%)
1,109 +575
(+107.70%)
2,428 +173
(+7.70%)
TFM TFM150320C00040000 MAR 15 40 Call 1.60 +0.53
(+48.80%)
1,104 +1,021
(+1230.10%)
1,068 +5
(+0.50%)
AAP AAP150320C00155000 MAR 15 155 Call 1.50 +0.43
(+39.50%)
1,087 -75
(-6.50%)
3,463 +845
(+32.30%)
ATVI ATVI150320C00023000 MAR 15 23 Call 0.61 +0.19
(+45.20%)
1,087 +955
(+723.50%)
7,469 -107
(-1.40%)
BX BX150320C00035000 MAR 15 35 Call 4.08 +0.40
(+10.90%)
1,087 +1,055
(+3296.90%)
3,786 -24
(-0.60%)
BIG BIG150320P00045000 MAR 15 45 Put 1.13 0.00
0.00%
1,081 +357
(+49.30%)
846 +630
(+291.70%)
LO LO150320P00065000 MAR 15 65 Put 0.56 +0.23
(+69.70%)
1,076 +1,045
(+3371.00%)
5,632 +15
(+0.30%)
NUGT NUGT150619P00012000 JUN 15 12 Put 2.15 -0.08
(-3.40%)
1,068 +888
(+493.30%)
1,985 +88
(+4.60%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)