Mon, Mar 2, 2015, 7:16 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Mon, Mar 2, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
VOD VOD160115C00035000 JAN 16 35 Call 1.83 -0.03
(-1.60%)
63 +28
(+80.00%)
12,594 +34
(+0.30%)
WFM WFM160115C00040000 JAN 16 40 Call 16.73 -0.75
(-4.30%)
33 +26
(+371.40%)
12,587 -2
0.00%
NVDA NVDA150320C00020000 MAR 15 20 Call 2.65 +0.50
(+23.60%)
64 +24
(+60.00%)
12,534 -5
0.00%
CREE CREE150320C00040000 MAR 15 40 Call 0.78 +0.04
(+4.70%)
95 -12
(-11.20%)
12,476 +1
0.00%
CDW CDW150320C00040000 MAR 15 40 Call 0.30 +0.10
(+50.00%)
1,072 +794
(+285.60%)
12,453 -30
(-0.20%)
KKR KKR150320C00024000 MAR 15 24 Call 0.25 +0.13
(+100.00%)
312 +142
(+83.50%)
12,421 -30
(-0.20%)
SCTY SCTY170120P00010000 JAN 17 10 Put 0.86 +0.13
(+17.90%)
20 -771
(-97.50%)
12,352 +791
(+6.80%)
RY RY150417P00055000 APR 15 55 Put 0.32 +0.02
(+8.30%)
57 +54
(+1800.00%)
12,243 -3
0.00%
SLW SLW160115C00030000 JAN 16 30 Call 0.57 -0.09
(-13.50%)
238 +174
(+271.90%)
12,199 +63
(+0.50%)
CVC CVC150320C00020000 MAR 15 20 Call 0.08 0.00
0.00%
446 +374
(+519.40%)
12,161 -14
(-0.10%)
VLO VLO150320C00050000 MAR 15 50 Call 9.05 -3.02
(-25.10%)
50 +44
(+733.30%)
12,135 -4
0.00%
KSS KSS150417C00070000 APR 15 70 Call 4.55 +0.05
(+1.10%)
24 -32
(-57.10%)
12,107 -8
(-0.10%)
NAV NAV150717P00029000 JUL 15 29 Put 2.95 +0.08
(+2.60%)
31 -19
(-38.00%)
12,069 +25
(+0.20%)
EXAS EXAS150417C00030000 APR 15 30 Call 0.20 -0.02
(-11.10%)
40 -163
(-80.30%)
11,991 -1
0.00%
P P160115C00023000 JAN 16 23 Call 0.92 +0.04
(+4.60%)
11 -1,696
(-99.40%)
11,932 +1,640
(+15.90%)
BUD BUD150320C00130000 MAR 15 130 Call 1.40 0.00
0.00%
1,251 +1,201
(+2402.00%)
11,931 -22
(-0.20%)
BKS BKS160115P00005000 JAN 16 5 Put 0.08 +0.02
(+50.00%)
11 +11
0.00%
11,922 0
0.00%
IBM IBM150320C00165000 MAR 15 165 Call 0.73 -0.44
(-37.60%)
502 -231
(-31.50%)
11,903 +406
(+3.50%)
CRM CRM160115C00060000 JAN 16 60 Call 12.78 -0.90
(-6.60%)
38 +25
(+192.30%)
11,862 -3,428
(-22.40%)
SLB SLB150515C00090000 MAY 15 90 Call 1.65 +0.11
(+7.10%)
115 +2
(+1.80%)
11,801 +33
(+0.30%)
HSP HSP150821C00090000 AUG 15 90 Call 0.08 0.00
0.00%
161 +161
0.00%
11,660 -5
0.00%
FSL FSL150320P00035000 MAR 15 35 Put 0.10 -0.98
(-90.70%)
110 -1,682
(-93.90%)
11,495 +218
(+1.90%)
FAST FAST150320P00043000 MAR 15 43 Put 1.85 +0.20
(+12.10%)
113 +107
(+1783.30%)
11,464 0
0.00%
OLN OLN150515C00030000 MAY 15 30 Call 0.80 +0.10
(+14.30%)
60 -10
(-14.30%)
11,418 -50
(-0.40%)
SNE SNE160115C00018000 JAN 16 18 Call 10.20 -0.50
(-4.70%)
16 -26
(-61.90%)
11,411 0
0.00%
AFL AFL150515C00065000 MAY 15 65 Call 0.54 +0.05
(+10.30%)
262 -851
(-76.50%)
11,387 +690
(+6.50%)
ALTR ALTR160115C00037000 JAN 16 37 Call 3.40 +0.30
(+9.70%)
20 +20
0.00%
11,372 0
0.00%
CIEN CIEN150320C00020000 MAR 15 20 Call 1.58 +0.02
(+1.00%)
24 -159
(-86.90%)
11,362 +38
(+0.30%)
SEAS SEAS150918P00020000 SEP 15 20 Put 2.53 +0.15
(+6.30%)
20 +19
(+1900.00%)
11,269 0
0.00%
RAI RAI150320P00070000 MAR 15 70 Put 0.40 -0.08
(-15.80%)
14 -2,668
(-99.50%)
11,231 +2,488
(+28.50%)
MPW MPW150417C00015000 APR 15 15 Call 0.50 -0.05
(-9.10%)
31 -133
(-81.10%)
11,179 +138
(+1.20%)
LOW LOW150320C00075000 MAR 15 75 Call 1.25 +0.33
(+36.10%)
2,266 +1,617
(+249.20%)
11,176 -143
(-1.30%)
HZNP HZNP150320C00021000 MAR 15 21 Call 0.77 -0.18
(-18.40%)
359 -11,245
(-96.90%)
11,123 +11,107
(+69418.80%)
GDXJ GDXJ160115C00065000 JAN 16 65 Call 0.30 -0.02
(-7.70%)
200 +189
(+1718.20%)
10,955 +11
(+0.10%)
VIAB VIAB150619P00062500 JUN 15 62.5 Put 0.93 -0.20
(-17.80%)
152 +73
(+92.40%)
10,773 +79
(+0.70%)
AEM AEM160115C00030000 JAN 16 30 Call 5.90 -0.17
(-2.90%)
47 +36
(+327.30%)
10,754 +2
0.00%
COH COH160115P00035000 JAN 16 35 Put 1.45 0.00
0.00%
60 +46
(+328.60%)
10,724 0
0.00%
CNQ CNQ160115C00035000 JAN 16 35 Call 1.70 +0.02
(+1.50%)
11 -2
(-15.40%)
10,705 +13
(+0.10%)
SLCA SLCA160115C00030000 JAN 16 30 Call 6.05 -0.30
(-4.70%)
11 -10,005
(-99.90%)
10,699 +5,012
(+88.10%)
QIHU QIHU160115P00030000 JAN 16 30 Put 2.35 +0.05
(+2.20%)
20 +20
0.00%
10,693 0
0.00%
M M150320C00065000 MAR 15 65 Call 0.48 -0.02
(-4.00%)
1,039 +342
(+49.10%)
10,678 -240
(-2.20%)
PCYC PCYC150515P00155000 MAY 15 155 Put 2.23 -0.48
(-17.60%)
141 +137
(+3425.00%)
10,672 0
0.00%
FOXA FOXA150417P00031000 APR 15 31 Put 0.15 0.00
0.00%
13 -118
(-90.10%)
10,614 +83
(+0.80%)
LOCK LOCK150320P00013000 MAR 15 13 Put 0.23 +0.02
(+12.50%)
60 +50
(+500.00%)
10,598 0
0.00%
SE SE150320C00038000 MAR 15 38 Call 0.03 -0.03
(-50.00%)
23 +19
(+475.00%)
10,595 -3
0.00%
BBY BBY150619C00040000 JUN 15 40 Call 2.22 +0.26
(+13.60%)
195 +190
(+3800.00%)
10,587 +2
0.00%
UA UA150417C00080000 APR 15 80 Call 1.50 0.00
0.00%
71 -178
(-71.50%)
10,561 +76
(+0.70%)
SU SU150320P00029000 MAR 15 29 Put 0.64 +0.06
(+11.40%)
52 -324
(-86.20%)
10,530 -202
(-1.90%)
GGP GGP150320C00030000 MAR 15 30 Call 0.22 +0.01
(+7.10%)
132 +78
(+144.40%)
10,511 +54
(+0.50%)
APA APA150417P00060000 APR 15 60 Put 0.97 -0.03
(-2.50%)
43 +22
(+104.80%)
10,469 +1
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)