Sat, Feb 28, 2015, 4:19 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Feb 27, 2015, 9:54AM EST
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
IWM IWM150515P00121000 MAY 15 121 Put 3.35 +0.21
(+6.70%)
2,640 +2,622
(+14566.70%)
832 +14
(+1.70%)
GM GM150417P00036000 APR 15 36 Put 0.69 +0.04
(+6.20%)
1,163 +1,155
(+14437.50%)
134 +8
(+6.30%)
FL FL150320C00060000 MAR 15 60 Call 0.45 -0.10
(-18.20%)
1,148 +1,140
(+14250.00%)
2,015 +4
(+0.20%)
CMCSA CMCSA150515P00052500 MAY 15 52.5 Put 0.53 -0.07
(-11.70%)
1,001 +994
(+14200.00%)
1,086 +7
(+0.60%)
KR KR150417C00075000 APR 15 75 Call 0.90 -0.05
(-5.30%)
6,649 +6,601
(+13752.10%)
1,697 +2
(+0.10%)
ABX ABX150515C00015000 MAY 15 15 Call 0.28 +0.02
(+7.70%)
2,060 +2,044
(+12775.00%)
20 +14
(+233.30%)
EWZ EWZ150320C00037000 MAR 15 37 Call 0.43 +0.06
(+16.20%)
3,192 +3,167
(+12668.00%)
21,185 -8
0.00%
QID QID150320C00037000 MAR 15 37 Call 0.42 -0.01
(-2.30%)
1,020 +1,012
(+12650.00%)
709 +3
(+0.40%)
X X150717P00023000 JUL 15 23 Put 2.31 +0.09
(+4.10%)
1,511 +1,499
(+12491.70%)
2,116 +2
(+0.10%)
DFS DFS150417P00057500 APR 15 57.5 Put 0.60 -0.05
(-7.70%)
2,000 +1,984
(+12400.00%)
1,317 0
0.00%
CNX CNX150320C00033000 MAR 15 33 Call 0.68 -0.19
(-21.80%)
1,114 +1,105
(+12277.80%)
229 +3
(+1.30%)
JPM JPM160115C00045000 JAN 16 45 Call 17.00 0.00
0.00%
731 +725
(+12083.30%)
6,134 0
0.00%
SLB SLB150515P00087500 MAY 15 87.5 Put 5.70 -0.25
(-4.20%)
727 +721
(+12016.70%)
4,854 0
0.00%
GILD GILD150417P00085000 APR 15 85 Put 0.30 +0.03
(+11.10%)
3,007 +2,982
(+11928.00%)
3,728 -23
(-0.60%)
UAL UAL150320C00067500 MAR 15 67.5 Call 1.98 -1.22
(-38.10%)
5,138 +5,095
(+11848.80%)
5,535 +8
(+0.10%)
TRIP TRIP150320P00080000 MAR 15 80 Put 0.25 -0.25
(-50.00%)
716 +710
(+11833.30%)
1,534 -5
(-0.30%)
BBBY BBBY150515C00077500 MAY 15 77.5 Call 2.47 +0.42
(+20.50%)
2,592 +2,570
(+11681.80%)
697 +22
(+3.30%)
TLT TLT150320C00120000 MAR 15 120 Call 9.65 +1.15
(+13.50%)
1,215 +1,204
(+10945.50%)
282 0
0.00%
BLMN BLMN151016C00030000 OCT 15 30 Call 1.15 +0.05
(+4.50%)
1,100 +1,090
(+10900.00%)
1,070 0
0.00%
XLE XLE150320P00072000 MAR 15 72 Put 0.26 -0.02
(-7.10%)
10,021 +9,929
(+10792.40%)
15,560 +56
(+0.40%)
RSX RSX150417C00018000 APR 15 18 Call 1.10 +0.15
(+15.80%)
1,089 +1,079
(+10790.00%)
6,199 -1,396
(-18.40%)
DAL DAL150320C00048500 MAR 15 48.5 Call 0.71 -0.37
(-34.30%)
759 +752
(+10742.90%)
218 +7
(+3.30%)
SVXY SVXY150320C00061000 MAR 15 61 Call 5.90 0.00
0.00%
644 +638
(+10633.30%)
69 0
0.00%
HLSS HLSS150417C00017500 APR 15 17.5 Call 1.20 -0.25
(-17.20%)
7,895 +7,820
(+10426.70%)
1,901 +55
(+3.00%)
ZTS ZTS150417C00045000 APR 15 45 Call 2.20 -0.30
(-12.00%)
1,363 +1,350
(+10384.60%)
2,774 -3
(-0.10%)
JDSU JDSU150918C00014000 SEP 15 14 Call 1.39 +0.26
(+23.00%)
2,054 +2,034
(+10170.00%)
276 +20
(+7.80%)
EEM EEM160115C00041000 JAN 16 41 Call 2.60 +0.03
(+1.20%)
1,010 +1,000
(+10000.00%)
22,955 0
0.00%
PCYC PCYC150417C00240000 APR 15 240 Call 6.00 -1.00
(-14.30%)
1,396 +1,382
(+9871.40%)
20 +2
(+11.10%)
SUNE SUNE150717C00027000 JUL 15 27 Call 1.10 -0.11
(-9.10%)
1,141 +1,129
(+9408.30%)
383 +10
(+2.70%)
ADSK ADSK150417C00067500 APR 15 67.5 Call 0.97 +0.15
(+18.30%)
568 +562
(+9366.70%)
252 +6
(+2.40%)
LLY LLY150417C00070000 APR 15 70 Call 2.25 +0.30
(+15.40%)
5,931 +5,868
(+9314.30%)
1,801 +9
(+0.50%)
ALTR ALTR150320C00037000 MAR 15 37 Call 0.75 +0.20
(+36.40%)
971 +960
(+8727.30%)
2,364 0
0.00%
MDLZ MDLZ150320C00037000 MAR 15 37 Call 0.56 +0.14
(+33.30%)
1,046 +1,034
(+8616.70%)
4,699 -10
(-0.20%)
EXAS EXAS150320C00025000 MAR 15 25 Call 0.45 -0.35
(-43.80%)
510 +504
(+8400.00%)
4,473 -6
(-0.10%)
MU MU150717P00031000 JUL 15 31 Put 2.84 -0.03
(-1.00%)
1,009 +997
(+8308.30%)
3,767 +10
(+0.30%)
C C150417P00047000 APR 15 47 Put 0.43 -0.01
(-2.30%)
4,538 +4,484
(+8303.70%)
18,548 +44
(+0.20%)
EFA EFA150417C00067000 APR 15 67 Call 0.33 0.00
0.00%
1,002 +990
(+8250.00%)
2,538 +12
(+0.50%)
Z Z150821C00140000 AUG 15 140 Call 8.80 -0.60
(-6.40%)
500 +494
(+8233.30%)
1,105 +5
(+0.50%)
GOOG GOOG150619C00575000 JUN 15 575 Call 17.50 +0.90
(+5.40%)
1,517 +1,498
(+7884.20%)
112 +5
(+4.70%)
FXI FXI150320C00044000 MAR 15 44 Call 0.72 -0.03
(-4.00%)
15,682 +15,484
(+7820.20%)
14,221 +54
(+0.40%)
FEYE FEYE150417P00042000 APR 15 42 Put 2.05 +0.30
(+17.10%)
1,523 +1,503
(+7515.00%)
314 +11
(+3.60%)
FCAU FCAU150320C00015000 MAR 15 15 Call 0.75 -0.05
(-6.30%)
1,213 +1,197
(+7481.30%)
4,148 +12
(+0.30%)
CERN CERN150918P00070000 SEP 15 70 Put 3.90 +0.20
(+5.40%)
831 +820
(+7454.50%)
145 0
0.00%
NUGT NUGT150320C00020000 MAR 15 20 Call 0.30 +0.05
(+20.00%)
5,132 +5,064
(+7447.10%)
3,976 +27
(+0.70%)
MPEL MPEL150320C00024000 MAR 15 24 Call 0.95 -0.15
(-13.60%)
1,056 +1,042
(+7442.90%)
380 +7
(+1.90%)
QUNR QUNR150320C00025000 MAR 15 25 Call 2.75 -0.75
(-21.40%)
4,185 +4,129
(+7373.20%)
206 +51
(+32.90%)
VRX VRX150417P00190000 APR 15 190 Put 7.10 +2.10
(+42.00%)
1,025 +1,011
(+7221.40%)
352 +6
(+1.70%)
SU SU150320C00031500 MAR 15 31.5 Call 0.30 -0.12
(-28.60%)
437 +431
(+7183.30%)
120 -4
(-3.20%)
CONN CONN150320C00025000 MAR 15 25 Call 2.20 +0.15
(+7.30%)
882 +869
(+6684.60%)
456 0
0.00%
VZ VZ150417P00050000 APR 15 50 Put 1.58 -0.10
(-6.00%)
1,329 +1,309
(+6545.00%)
2,756 -13
(-0.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)