Mon, Mar 2, 2015, 2:24 PM EST - U.S. Markets close in 1 hr 36 mins

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
MBLY MBLY160115C00050000 JAN 16 50 Call 2.05 -0.15
(-6.80%)
1,199 +1,170
(+4034.50%)
1,006 -14
(-1.40%)
BLOX BLOX150417P00022500 APR 15 22.5 Put 1.05 -1.40
(-57.10%)
413 +403
(+4030.00%)
18 +10
(+125.00%)
GPRO GPRO150717C00050000 JUL 15 50 Call 2.75 -0.95
(-25.70%)
1,486 +1,450
(+4027.80%)
2,780 +9
(+0.30%)
DTV DTV150619P00070000 JUN 15 70 Put 0.75 0.00
0.00%
1,025 +1,000
(+4000.00%)
233 +25
(+12.00%)
EOG EOG160115P00075000 JAN 16 75 Put 4.40 +0.10
(+2.30%)
612 +597
(+3980.00%)
600 +3
(+0.50%)
LOW LOW150417C00077500 APR 15 77.5 Call 0.79 -0.01
(-1.30%)
1,909 +1,862
(+3961.70%)
1,195 +22
(+1.90%)
TECD TECD150320C00065000 MAR 15 65 Call 0.65 -0.30
(-31.60%)
361 +352
(+3911.10%)
80 0
0.00%
NXPI NXPI150320P00087500 MAR 15 87.5 Put 4.00 0.00
0.00%
1,233 +1,202
(+3877.40%)
90 +25
(+38.50%)
XLV XLV150417P00073000 APR 15 73 Put 1.95 +0.16
(+8.90%)
556 +542
(+3871.40%)
81 +14
(+20.90%)
GME GME150417C00041000 APR 15 41 Call 0.74 -0.04
(-5.10%)
315 +307
(+3837.50%)
506 -2
(-0.40%)
XLRN XLRN150515C00045000 MAY 15 45 Call 3.10 +0.15
(+5.10%)
307 +299
(+3737.50%)
389 0
0.00%
LAD LAD150417C00095000 APR 15 95 Call 3.90 +1.15
(+41.80%)
306 +298
(+3725.00%)
28 +5
(+21.70%)
JNPR JNPR150717C00025000 JUL 15 25 Call 1.05 -0.04
(-3.70%)
334 +325
(+3611.10%)
1,166 +7
(+0.60%)
AFL AFL150515C00065000 MAY 15 65 Call 0.51 -0.02
(-3.80%)
1,113 +1,083
(+3610.00%)
10,697 +17
(+0.20%)
CAR CAR150320P00060000 MAR 15 60 Put 1.40 -0.15
(-9.70%)
519 +505
(+3607.10%)
1,209 -4
(-0.30%)
XOP XOP150320P00048000 MAR 15 48 Put 0.96 +0.04
(+4.30%)
1,092 +1,062
(+3540.00%)
5,204 -4
(-0.10%)
KMI KMI150320C00041500 MAR 15 41.5 Call 0.45 -0.08
(-15.10%)
435 +423
(+3525.00%)
63 +12
(+23.50%)
SWKS SWKS150320P00082000 MAR 15 82 Put 1.00 +0.05
(+5.30%)
1,195 +1,162
(+3521.20%)
312 +18
(+6.10%)
GREK GREK150417C00016000 APR 15 16 Call 0.40 -0.15
(-27.30%)
216 +210
(+3500.00%)
4,909 0
0.00%
TNA TNA150417P00059520 APR 15 59.52 Put 0.67 +0.05
(+8.10%)
360 +350
(+3500.00%)
487 -3
(-0.60%)
QIHU QIHU150918P00040000 SEP 15 40 Put 4.40 +0.20
(+4.80%)
204 +198
(+3300.00%)
38 -2
(-5.00%)
KORS KORS150515P00062500 MAY 15 62.5 Put 1.50 +0.05
(+3.40%)
2,005 +1,946
(+3298.30%)
2,334 +32
(+1.40%)
ISIS ISIS150417P00060000 APR 15 60 Put 2.05 -0.55
(-21.20%)
236 +229
(+3271.40%)
572 -4
(-0.70%)
NE NE150417P00017000 APR 15 17 Put 1.48 -0.02
(-1.30%)
8,000 +7,758
(+3205.80%)
4,102 +59
(+1.50%)
WFM WFM150515C00065000 MAY 15 65 Call 0.43 -0.06
(-12.20%)
291 +282
(+3133.30%)
395 +7
(+1.80%)
GWR GWR150320C00105000 MAR 15 105 Call 1.85 +0.55
(+42.30%)
192 +186
(+3100.00%)
14 +4
(+40.00%)
MCD MCD150320C00103000 MAR 15 103 Call 0.53 -0.26
(-32.90%)
5,467 +5,295
(+3078.50%)
268 +83
(+44.90%)
LVLT LVLT150619C00060000 JUN 15 60 Call 0.90 +0.05
(+5.90%)
728 +705
(+3065.20%)
1,758 +5
(+0.30%)
AA AA150417C00014000 APR 15 14 Call 1.19 -0.27
(-18.50%)
472 +457
(+3046.70%)
4,237 0
0.00%
HTZ HTZ150320C00024000 MAR 15 24 Call 0.30 -0.20
(-40.00%)
2,534 +2,453
(+3028.40%)
11,850 +42
(+0.40%)
ANF ANF150417P00021000 APR 15 21 Put 0.71 -0.20
(-22.00%)
544 +526
(+2922.20%)
251 +11
(+4.60%)
IBM IBM160115P00165000 JAN 16 165 Put 14.15 -1.00
(-6.60%)
3,004 +2,904
(+2904.00%)
4,497 -13
(-0.30%)
BBY BBY150320P00035500 MAR 15 35.5 Put 0.63 -0.15
(-19.20%)
600 +580
(+2900.00%)
29 +20
(+222.20%)
TRAK TRAK150619C00045000 JUN 15 45 Call 1.70 -0.45
(-20.90%)
588 +568
(+2840.00%)
1,078 -10
(-0.90%)
ALL ALL150320C00072500 MAR 15 72.5 Call 0.25 -0.21
(-45.70%)
233 +225
(+2812.50%)
1,648 -4
(-0.20%)
ACT ACT150320C00280000 MAR 15 280 Call 14.30 +0.50
(+3.60%)
374 +361
(+2776.90%)
1,253 -7
(-0.60%)
WPZ WPZ150417C00055000 APR 15 55 Call 0.90 +0.10
(+12.50%)
546 +527
(+2773.70%)
37 +19
(+105.60%)
HAL HAL150717C00047500 JUL 15 47.5 Call 1.35 +0.04
(+3.10%)
703 +678
(+2712.00%)
1,940 +3
(+0.20%)
CTRX CTRX150417P00047500 APR 15 47.5 Put 0.85 +0.25
(+41.70%)
1,000 +964
(+2677.80%)
157 +17
(+12.10%)
MGM MGM150320P00022000 MAR 15 22 Put 0.71 +0.10
(+16.40%)
443 +427
(+2668.80%)
41,207 -2
0.00%
VRTX VRTX150320C00130000 MAR 15 130 Call 3.00 -0.60
(-16.70%)
301 +290
(+2636.40%)
3,847 0
0.00%
AMZN AMZN150717P00400000 JUL 15 400 Put 37.60 +2.25
(+6.40%)
164 +158
(+2633.30%)
354 -2
(-0.60%)
TBT TBT150619C00044000 JUN 15 44 Call 2.50 -0.37
(-12.90%)
163 +157
(+2616.70%)
1,387 -4
(-0.30%)
FLR FLR150417C00062500 APR 15 62.5 Call 0.50 -0.05
(-9.10%)
190 +183
(+2614.30%)
1,170 -2
(-0.20%)
KBR KBR150417C00018000 APR 15 18 Call 0.20 -0.70
(-77.80%)
189 +182
(+2600.00%)
108 +3
(+2.90%)
MET MET150417C00052500 APR 15 52.5 Call 0.85 -0.06
(-6.60%)
269 +259
(+2590.00%)
4,530 -2
0.00%
EUO EUO150821C00023000 AUG 15 23 Call 2.65 0.00
0.00%
348 +335
(+2576.90%)
1,075 +13
(+1.20%)
WYNN WYNN150320P00135000 MAR 15 135 Put 1.76 -0.16
(-8.30%)
160 +154
(+2566.70%)
754 +2
(+0.30%)
COP COP150821P00055000 AUG 15 55 Put 1.57 +0.10
(+6.80%)
373 +359
(+2564.30%)
602 +10
(+1.70%)
FOSL FOSL150320P00090000 MAR 15 90 Put 5.00 -0.50
(-9.10%)
183 +176
(+2514.30%)
1,136 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)