Sun, Mar 1, 2015, 3:56 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
PANW PANW150619C00160000 JUN 15 160 Call 5.90 -0.10
(-1.70%)
259 +249
(+2490.00%)
374 +9
(+2.50%)
IBB IBB150320C00320000 MAR 15 320 Call 20.30 -3.10
(-13.20%)
259 +249
(+2490.00%)
1,008 0
0.00%
ACAD ACAD150320P00031000 MAR 15 31 Put 0.20 -0.05
(-20.00%)
207 +199
(+2487.50%)
467 +8
(+1.70%)
URI URI150417C00095000 APR 15 95 Call 3.70 -0.60
(-14.00%)
309 +297
(+2475.00%)
56 +6
(+12.00%)
ESRX ESRX150320P00085000 MAR 15 85 Put 1.64 -0.26
(-13.70%)
714 +686
(+2450.00%)
4,440 +5
(+0.10%)
VRSN VRSN150515P00060000 MAY 15 60 Put 1.13 +0.09
(+8.70%)
253 +243
(+2430.00%)
23 +10
(+76.90%)
TSLA TSLA150918C00210000 SEP 15 210 Call 21.85 -2.25
(-9.30%)
1,080 +1,037
(+2411.60%)
1,264 -6
(-0.50%)
GLNG GLNG170120P00025000 JAN 17 25 Put 7.80 +0.20
(+2.60%)
251 +241
(+2410.00%)
40 +10
(+33.30%)
BMY BMY160115C00052500 JAN 16 52.5 Call 10.55 -0.20
(-1.90%)
250 +240
(+2400.00%)
2,203 0
0.00%
CMI CMI150320C00142000 MAR 15 142 Call 2.85 -0.10
(-3.40%)
274 +263
(+2390.90%)
193 +7
(+3.80%)
CVE CVE150619P00015000 JUN 15 15 Put 0.65 +0.05
(+8.30%)
1,258 +1,207
(+2366.70%)
8,424 0
0.00%
AXLL AXLL150417C00050000 APR 15 50 Call 0.95 -0.15
(-13.60%)
443 +425
(+2361.10%)
1,303 +6
(+0.50%)
UNH UNH150320C00120000 MAR 15 120 Call 0.28 -0.01
(-3.40%)
958 +919
(+2356.40%)
3,135 -24
(-0.80%)
CLDX CLDX150320C00022000 MAR 15 22 Call 3.90 +0.50
(+14.70%)
147 +141
(+2350.00%)
642 +6
(+0.90%)
GMLP GMLP150821C00030000 AUG 15 30 Call 0.95 -0.30
(-24.00%)
147 +141
(+2350.00%)
503 +6
(+1.20%)
PEP PEP150320C00097500 MAR 15 97.5 Call 1.86 -0.14
(-7.00%)
220 +211
(+2344.40%)
1,866 -2
(-0.10%)
SLXP SLXP150417C00165000 APR 15 165 Call 0.30 +0.05
(+20.00%)
562 +539
(+2343.50%)
6,368 +1
0.00%
CLR CLR150417P00045000 APR 15 45 Put 3.50 +0.55
(+18.60%)
195 +187
(+2337.50%)
107 +1
(+0.90%)
CTL CTL151016C00041000 OCT 15 41 Call 0.80 +0.10
(+14.30%)
803 +770
(+2333.30%)
54 +33
(+157.10%)
ENDP ENDP150320C00090000 MAR 15 90 Call 1.60 +0.10
(+6.70%)
388 +372
(+2325.00%)
8,232 0
0.00%
ISIL ISIL150320P00015000 MAR 15 15 Put 0.30 0.00
0.00%
500 +479
(+2281.00%)
493 +8
(+1.60%)
POT POT150320C00034000 MAR 15 34 Call 2.17 +0.03
(+1.40%)
403 +386
(+2270.60%)
1,625 -1
(-0.10%)
CHK CHK150717P00016000 JUL 15 16 Put 1.41 +0.24
(+20.50%)
3,145 +3,012
(+2264.70%)
1,154 +110
(+10.50%)
MSFT MSFT150619C00047000 JUN 15 47 Call 0.63 -0.04
(-6.00%)
163 +156
(+2228.60%)
343 +6
(+1.80%)
HFC HFC150619C00044500 JUN 15 44.5 Call 2.40 -0.25
(-9.40%)
651 +623
(+2225.00%)
458 +10
(+2.20%)
WMB WMB150515C00050000 MAY 15 50 Call 1.57 +0.10
(+6.80%)
185 +177
(+2212.50%)
3,185 +8
(+0.30%)
WMC WMC150717C00015000 JUL 15 15 Call 0.45 +0.15
(+50.00%)
231 +221
(+2210.00%)
328 0
0.00%
INVN INVN150619C00017000 JUN 15 17 Call 1.85 +0.15
(+8.80%)
253 +242
(+2200.00%)
467 +3
(+0.60%)
HAE HAE150619P00040000 JUN 15 40 Put 1.15 -0.05
(-4.20%)
273 +261
(+2175.00%)
12 +12
0.00%
HEDJ HEDJ150320P00065000 MAR 15 65 Put 1.30 -0.20
(-13.30%)
250 +239
(+2172.70%)
25 +11
(+78.60%)
NSC NSC150320C00115000 MAR 15 115 Call 0.20 -0.15
(-42.90%)
226 +216
(+2160.00%)
1,650 +1
(+0.10%)
SEAS SEAS150619P00020000 JUN 15 20 Put 2.10 +0.25
(+13.50%)
158 +151
(+2157.10%)
10,026 0
0.00%
MSI MSI150320C00070000 MAR 15 70 Call 0.83 +0.03
(+3.70%)
158 +151
(+2157.10%)
1,846 -6
(-0.30%)
CELG CELG150320P00121000 MAR 15 121 Put 3.05 +0.80
(+35.60%)
425 +406
(+2136.80%)
135 -2
(-1.50%)
JAZZ JAZZ150320C00195000 MAR 15 195 Call 0.35 -0.30
(-46.20%)
223 +213
(+2130.00%)
247 -1
(-0.40%)
ASNA ASNA150619C00013000 JUN 15 13 Call 1.20 +0.20
(+20.00%)
267 +255
(+2125.00%)
400 +12
(+3.10%)
RIG RIG150515C00018000 MAY 15 18 Call 0.88 +0.01
(+1.10%)
1,548 +1,478
(+2111.40%)
25,960 +28
(+0.10%)
XRT XRT150320C00100000 MAR 15 100 Call 0.66 +0.05
(+8.20%)
220 +210
(+2100.00%)
3,641 0
0.00%
LC LC150320P00022000 MAR 15 22 Put 2.35 +0.70
(+42.40%)
195 +186
(+2066.70%)
1,118 -44
(-3.80%)
CF CF150515P00230000 MAY 15 230 Put 0.82 +0.08
(+10.80%)
130 +124
(+2066.70%)
130 -3
(-2.30%)
ETP ETP150320C00062500 MAR 15 62.5 Call 0.35 +0.10
(+40.00%)
237 +226
(+2054.50%)
2,538 -10
(-0.40%)
ROST ROST150515C00100000 MAY 15 100 Call 7.40 +3.70
(+100.00%)
171 +163
(+2037.50%)
397 +2
(+0.50%)
TXN TXN150417P00055000 APR 15 55 Put 0.56 +0.07
(+14.30%)
341 +325
(+2031.30%)
8,707 +13
(+0.10%)
FEZ FEZ150320P00036000 MAR 15 36 Put 0.25 +0.05
(+25.00%)
553 +527
(+2026.90%)
4,672 -26
(-0.60%)
OVTI OVTI150417C00027000 APR 15 27 Call 0.95 -0.05
(-5.00%)
1,084 +1,033
(+2025.50%)
118 +51
(+76.10%)
LNG LNG150619P00080000 JUN 15 80 Put 6.05 -1.60
(-20.90%)
425 +405
(+2025.00%)
3,358 +2
(+0.10%)
WFC WFC150417P00050000 APR 15 50 Put 0.30 +0.03
(+11.10%)
212 +202
(+2020.00%)
7,703 -4
(-0.10%)
HST HST150717C00022000 JUL 15 22 Call 0.60 0.00
0.00%
211 +201
(+2010.00%)
133 +10
(+8.10%)
JKS JKS150320C00023000 MAR 15 23 Call 1.00 0.00
0.00%
253 +241
(+2008.30%)
516 +2
(+0.40%)
KKR KKR160115C00027000 JAN 16 27 Call 0.45 0.00
0.00%
210 +200
(+2000.00%)
7,027 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)