Thu, Mar 5, 2015, 7:25 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Mar 5, 2015, 9:54AM EST
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
DISCA DISCA150417C00030000 APR 15 30 Call 4.00 -0.30
(-7.00%)
360 +354
(+5900.00%)
1,252 -6
(-0.50%)
ALK ALK150417P00060000 APR 15 60 Put 1.20 +0.25
(+26.30%)
1,349 +1,326
(+5765.20%)
672 +4
(+0.60%)
GPRE GPRE150320C00026000 MAR 15 26 Call 1.50 +0.75
(+100.00%)
1,740 +1,710
(+5700.00%)
1,309 +30
(+2.30%)
JNJ JNJ150717C00097500 JUL 15 97.5 Call 6.65 +0.70
(+11.80%)
346 +340
(+5666.70%)
1,270 -4
(-0.30%)
POT POT150417C00037000 APR 15 37 Call 0.15 -0.16
(-51.60%)
403 +396
(+5657.10%)
485 +5
(+1.00%)
SEAS SEAS150320P00020000 MAR 15 20 Put 0.90 -0.40
(-30.80%)
1,140 +1,120
(+5600.00%)
3,688 +20
(+0.50%)
WBAI WBAI150918P00010000 SEP 15 10 Put 1.55 -0.50
(-24.40%)
568 +558
(+5580.00%)
815 0
0.00%
CMCSA CMCSA160115P00050000 JAN 16 50 Put 1.66 -0.05
(-2.90%)
510 +501
(+5566.70%)
18,087 +9
0.00%
MDLZ MDLZ150619P00038000 JUN 15 38 Put 2.36 -0.04
(-1.70%)
563 +553
(+5530.00%)
2,577 +10
(+0.40%)
SIX SIX150320C00045000 MAR 15 45 Call 2.15 -0.20
(-8.50%)
434 +426
(+5325.00%)
1,055 -3
(-0.30%)
FNV FNV150417C00055000 APR 15 55 Call 1.25 +0.05
(+4.20%)
1,390 +1,364
(+5246.20%)
5,346 +24
(+0.50%)
BX BX150320P00039500 MAR 15 39.5 Put 0.85 -0.33
(-28.00%)
1,528 +1,499
(+5169.00%)
47 +10
(+27.00%)
ASHR ASHR150320C00036000 MAR 15 36 Call 0.60 -0.20
(-25.00%)
3,002 +2,945
(+5166.70%)
2,642 +52
(+2.00%)
DIA DIA150515C00185000 MAY 15 185 Call 1.76 +0.06
(+3.50%)
1,103 +1,082
(+5152.40%)
614 -17
(-2.70%)
SWIR SWIR150320P00035000 MAR 15 35 Put 0.75 0.00
0.00%
521 +511
(+5110.00%)
820 +2
(+0.20%)
NRG NRG160115C00040000 JAN 16 40 Call 0.25 +0.05
(+25.00%)
1,708 +1,675
(+5075.80%)
3,406 0
0.00%
CNQ CNQ150320P00030000 MAR 15 30 Put 0.65 -0.70
(-51.90%)
515 +505
(+5050.00%)
706 +4
(+0.60%)
HON HON150619P00082500 JUN 15 82.5 Put 0.46 +0.02
(+4.50%)
1,029 +1,009
(+5045.00%)
887 0
0.00%
JD JD150320C00028500 MAR 15 28.5 Call 1.25 +0.55
(+78.60%)
1,381 +1,354
(+5014.80%)
3,381 +20
(+0.60%)
LVS LVS150515P00050000 MAY 15 50 Put 1.06 +0.03
(+2.90%)
611 +599
(+4991.70%)
1,057 +12
(+1.10%)
WBA WBA150320C00084000 MAR 15 84 Call 1.11 -0.03
(-2.60%)
304 +298
(+4966.70%)
343 0
0.00%
COH COH160115P00037000 JAN 16 37 Put 2.25 -0.15
(-6.20%)
600 +588
(+4900.00%)
2,157 0
0.00%
NAV NAV150320C00030000 MAR 15 30 Call 1.15 +0.70
(+155.60%)
544 +533
(+4845.50%)
132 +4
(+3.10%)
VOD VOD150417C00037000 APR 15 37 Call 0.18 -0.03
(-14.30%)
339 +332
(+4742.90%)
3,835 0
0.00%
BIDU BIDU150320P00215000 MAR 15 215 Put 4.90 -4.15
(-45.90%)
289 +283
(+4716.70%)
107 +6
(+5.90%)
FXE FXE150320C00108500 MAR 15 108.5 Call 0.95 -0.35
(-26.90%)
524 +513
(+4663.60%)
17 +11
(+183.30%)
KYTH KYTH150320P00040000 MAR 15 40 Put 0.85 -4.85
(-85.10%)
1,140 +1,116
(+4650.00%)
135 +24
(+21.60%)
APA APA150417P00065000 APR 15 65 Put 2.55 +0.46
(+22.00%)
802 +785
(+4617.60%)
1,676 0
0.00%
CRUS CRUS150320C00031000 MAR 15 31 Call 1.75 +0.75
(+75.00%)
611 +598
(+4600.00%)
346 -1
(-0.30%)
SGMS SGMS150417P00012500 APR 15 12.5 Put 0.80 -0.10
(-11.10%)
2,850 +2,789
(+4572.10%)
1,364 +55
(+4.20%)
KKR KKR160115P00018000 JAN 16 18 Put 0.70 -0.25
(-26.30%)
460 +450
(+4500.00%)
9,420 0
0.00%
XLU XLU150320P00045000 MAR 15 45 Put 1.03 -0.23
(-18.30%)
7,307 +7,148
(+4495.60%)
38,228 -63
(-0.20%)
BLUE BLUE150320C00110000 MAR 15 110 Call 7.40 +5.90
(+393.30%)
547 +535
(+4458.30%)
180 +12
(+7.10%)
CAT CAT160115P00072500 JAN 16 72.5 Put 4.10 +0.05
(+1.20%)
500 +489
(+4445.50%)
506 +1
(+0.20%)
SPLS SPLS150320P00016000 MAR 15 16 Put 0.35 0.00
0.00%
3,020 +2,952
(+4341.20%)
17,377 +45
(+0.30%)
ICPT ICPT150619C00210000 JUN 15 210 Call 68.20 -5.00
(-6.80%)
300 +293
(+4185.70%)
39 -6
(-13.30%)
CNX CNX150417P00027000 APR 15 27 Put 0.56 -0.01
(-1.80%)
254 +248
(+4133.30%)
1,228 +3
(+0.20%)
EBAY EBAY151016C00062500 OCT 15 62.5 Call 3.10 +0.15
(+5.10%)
1,043 +1,018
(+4072.00%)
27 +22
(+440.00%)
DDD DDD150515P00040000 MAY 15 40 Put 11.80 -0.25
(-2.10%)
500 +488
(+4066.70%)
5,675 +2
0.00%
MYL MYL150717C00060000 JUL 15 60 Call 2.65 +0.47
(+21.60%)
2,570 +2,508
(+4045.20%)
6,086 +36
(+0.60%)
BABA BABA170120P00090000 JAN 17 90 Put 16.65 -0.05
(-0.30%)
537 +524
(+4030.80%)
2,342 +7
(+0.30%)
ISIS ISIS150717C00070000 JUL 15 70 Call 10.50 +1.00
(+10.50%)
491 +479
(+3991.70%)
811 +1
(+0.10%)
ZU ZU150320C00014000 MAR 15 14 Call 0.35 -0.05
(-12.50%)
815 +795
(+3975.00%)
129 +3
(+2.40%)
WUBA WUBA150320P00040000 MAR 15 40 Put 1.35 0.00
0.00%
1,044 +1,018
(+3915.40%)
306 +2
(+0.70%)
FB FB160115P00040000 JAN 16 40 Put 0.25 -0.01
(-3.80%)
641 +625
(+3906.30%)
6,182 +14
(+0.20%)
GPRO GPRO160115P00060000 JAN 16 60 Put 22.80 +1.60
(+7.50%)
560 +546
(+3900.00%)
2,182 +1
0.00%
AMAT AMAT150717P00025000 JUL 15 25 Put 2.71 +0.04
(+1.50%)
2,067 +2,015
(+3875.00%)
2,856 +3
(+0.10%)
IP IP150717P00052500 JUL 15 52.5 Put 1.90 +0.20
(+11.80%)
508 +495
(+3807.70%)
629 0
0.00%
BBT BBT150320P00037000 MAR 15 37 Put 0.24 -0.04
(-14.30%)
1,170 +1,140
(+3800.00%)
1,908 -15
(-0.80%)
FEYE FEYE150619C00060000 JUN 15 60 Call 0.85 0.00
0.00%
850 +828
(+3763.60%)
1,634 +11
(+0.70%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)