Thu, Feb 26, 2015, 11:42 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Feb 26, 2015, 9:52AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
CDW CDW150320C00040000 MAR 15 40 Call 0.32 0.00
0.00%
133 -120
(-47.40%)
12,515 -57
(-0.50%)
QLIK QLIK150515C00037000 MAY 15 37 Call 1.00 +0.13
(+14.30%)
37 +27
(+270.00%)
12,469 +10
(+0.10%)
KKR KKR150320C00024000 MAR 15 24 Call 0.20 -0.05
(-20.00%)
132 -163
(-55.30%)
12,418 +27
(+0.20%)
EWY EWY150417C00060000 APR 15 60 Call 0.26 -0.02
(-7.30%)
351 -8,427
(-96.00%)
12,347 +5,081
(+69.90%)
TSN TSN150320C00042000 MAR 15 42 Call 0.40 -0.17
(-30.40%)
183 +112
(+157.70%)
12,318 -9
(-0.10%)
TEVA TEVA150619C00057500 JUN 15 57.5 Call 2.19 +0.02
(+0.90%)
503 +47
(+10.30%)
12,166 +208
(+1.70%)
KSS KSS150417C00070000 APR 15 70 Call 2.88 +0.20
(+7.50%)
96 -12
(-11.10%)
12,120 +11
(+0.10%)
SLW SLW160115C00030000 JAN 16 30 Call 0.67 -0.03
(-4.30%)
87 +57
(+190.00%)
12,071 +10
(+0.10%)
BUD BUD150320C00130000 MAR 15 130 Call 1.85 +0.43
(+29.80%)
945 +842
(+817.50%)
12,029 -2
0.00%
BKS BKS160115P00005000 JAN 16 5 Put 0.05 0.00
0.00%
11 0
0.00%
11,911 +11
(+0.10%)
PDCO PDCO150717C00050000 JUL 15 50 Call 1.83 +0.07
(+4.30%)
12 -2
(-14.30%)
11,896 +9
(+0.10%)
IGT IGT150417C00017000 APR 15 17 Call 0.68 +0.03
(+3.80%)
33 +18
(+120.00%)
11,873 +10
(+0.10%)
EXAS EXAS150417C00030000 APR 15 30 Call 0.35 -0.05
(-12.50%)
126 +104
(+472.70%)
11,866 -12
(-0.10%)
SLB SLB150515C00090000 MAY 15 90 Call 1.56 -0.43
(-21.90%)
154 -675
(-81.40%)
11,770 -139
(-1.20%)
FNSR FNSR150320C00020000 MAR 15 20 Call 1.83 +0.12
(+7.40%)
610 +583
(+2159.30%)
11,619 -2
0.00%
LOW LOW150320C00075000 MAR 15 75 Call 0.99 -0.14
(-12.00%)
1,858 -1,809
(-49.30%)
11,571 +1,297
(+12.60%)
SCTY SCTY170120P00010000 JAN 17 10 Put 0.81 +0.03
(+3.20%)
107 +79
(+282.10%)
11,517 0
0.00%
SO SO150320C00047000 MAR 15 47 Call 0.30 -0.05
(-15.70%)
102 -430
(-80.80%)
11,504 +73
(+0.60%)
VIAB VIAB150619C00072500 JUN 15 72.5 Call 2.08 -0.25
(-10.80%)
13 -50
(-79.40%)
11,495 +49
(+0.40%)
FAST FAST150320C00045000 MAR 15 45 Call 0.13 -0.05
(-28.60%)
78 -46
(-37.10%)
11,491 +77
(+0.70%)
CBI CBI150717P00040000 JUL 15 40 Put 2.30 +0.02
(+1.10%)
172 -15,174
(-98.90%)
11,464 +10,820
(+1680.10%)
SNE SNE160115C00018000 JAN 16 18 Call 10.35 +0.45
(+4.50%)
11 +11
0.00%
11,411 0
0.00%
CIEN CIEN150320C00020000 MAR 15 20 Call 1.57 +0.05
(+3.30%)
101 -185
(-64.70%)
11,370 -91
(-0.80%)
IBM IBM150417C00170000 APR 15 170 Call 0.95 -0.42
(-30.80%)
743 +308
(+70.80%)
11,338 +45
(+0.40%)
SWC SWC150717C00016000 JUL 15 16 Call 0.75 -0.13
(-14.30%)
65 -1,953
(-96.80%)
11,204 +2,000
(+21.70%)
MPW MPW150417C00015000 APR 15 15 Call 0.53 -0.15
(-22.20%)
123 -22
(-15.20%)
11,101 -125
(-1.10%)
AMLP AMLP150717C00018000 JUL 15 18 Call 0.15 -0.05
(-25.00%)
20 -71
(-78.00%)
10,993 +91
(+0.80%)
SINA SINA170120P00020000 JAN 17 20 Put 1.30 +0.17
(+14.60%)
16 +16
0.00%
10,973 0
0.00%
CNX CNX150320P00032000 MAR 15 32 Put 0.95 +0.58
(+155.40%)
103 -68
(-39.80%)
10,947 +146
(+1.40%)
GDXJ GDXJ160115C00065000 JAN 16 65 Call 0.33 +0.05
(+18.20%)
50 -2,044
(-97.60%)
10,919 +2,060
(+23.30%)
SPWR SPWR150320C00028000 MAR 15 28 Call 4.25 -0.63
(-12.80%)
805 -1,987
(-71.20%)
10,904 -1,051
(-8.80%)
M M150320C00065000 MAR 15 65 Call 0.54 +0.02
(+3.90%)
761 -2,240
(-74.60%)
10,871 -30
(-0.30%)
SU SU150320P00029000 MAR 15 29 Put 0.50 +0.09
(+23.50%)
11 -473
(-97.70%)
10,732 -31
(-0.30%)
HSP HSP150821C00085000 AUG 15 85 Call 4.35 0.00
0.00%
59 0
0.00%
10,728 +85
(+0.80%)
COH COH160115P00035000 JAN 16 35 Put 1.53 -0.05
(-3.20%)
20 +14
(+233.30%)
10,724 -6
(-0.10%)
HD HD150320C00115000 MAR 15 115 Call 1.92 -0.54
(-22.10%)
799 -105
(-11.60%)
10,703 -93
(-0.90%)
AFL AFL150515C00065000 MAY 15 65 Call 0.51 +0.05
(+9.80%)
30 -183
(-85.90%)
10,680 +147
(+1.40%)
PCYC PCYC150515P00155000 MAY 15 155 Put 2.40 -0.30
(-11.10%)
25 -81
(-76.40%)
10,679 0
0.00%
MDT MDT150320C00075000 MAR 15 75 Call 4.05 +0.02
(+0.60%)
21 +12
(+133.30%)
10,649 -1,019
(-8.70%)
FOXA FOXA150417P00031000 APR 15 31 Put 0.20 0.00
0.00%
20 +20
0.00%
10,514 0
0.00%
YOKU YOKU150320C00017000 MAR 15 17 Call 0.60 -0.05
(-7.70%)
25 -47
(-65.30%)
10,431 0
0.00%
VLO VLO150320P00052500 MAR 15 52.5 Put 0.07 -0.01
(-12.50%)
140 +100
(+250.00%)
10,394 -40
(-0.40%)
DNKN DNKN150320C00047500 MAR 15 47.5 Call 0.75 +0.25
(+50.00%)
1,998 +1,734
(+656.80%)
10,387 +92
(+0.90%)
GT GT150717C00028000 JUL 15 28 Call 1.65 +0.10
(+6.50%)
231 +212
(+1115.80%)
10,378 -3
0.00%
APA APA150417P00060000 APR 15 60 Put 1.05 +0.34
(+47.20%)
111 +104
(+1485.70%)
10,360 +27
(+0.30%)
EWC EWC150619P00027000 JUN 15 27 Put 0.83 +0.02
(+3.10%)
1,500 -510
(-25.40%)
10,354 +2,000
(+23.90%)
ZTS ZTS160115C00040000 JAN 16 40 Call 8.50 +0.55
(+6.90%)
13 +13
0.00%
10,312 0
0.00%
UA UA150417C00080000 APR 15 80 Call 1.60 +0.15
(+10.30%)
281 -627
(-69.10%)
10,289 +493
(+5.00%)
INVN INVN150320P00016000 MAR 15 16 Put 0.73 -0.17
(-19.40%)
208 -527
(-71.70%)
10,244 0
0.00%
TD TD150417P00042500 APR 15 42.5 Put 1.08 -0.13
(-10.40%)
464 +71
(+18.10%)
10,199 +283
(+2.90%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)