Sat, Feb 28, 2015, 6:06 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Feb 27, 2015, 9:52AM EST
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
MNST MNST150320C00140000 MAR 15 140 Call 4.30 +3.85
(+855.60%)
+465 +465
(+7750.00%)
59 0
0.00%
DGI DGI150320C00032500 MAR 15 32.5 Call 2.35 +2.10
(+840.00%)
+108 +108
(+2160.00%)
200 +2
(+1.00%)
BPOP BPOP150320C00034000 MAR 15 34 Call 1.34 +1.07
(+396.30%)
+1,696 +1,696
0.00%
78 0
0.00%
ROVI ROVI150417C00025000 APR 15 25 Call 2.90 +2.30
(+383.30%)
+286 +286
(+1430.00%)
102 0
0.00%
ABTL ABTL150320C00012500 MAR 15 12.5 Call 0.85 +0.65
(+325.00%)
+25 +25
(+27.80%)
290 +90
(+45.00%)
AIRM AIRM150320C00050000 MAR 15 50 Call 4.50 +3.40
(+309.10%)
+128 +128
(+63.70%)
380 +113
(+42.30%)
GBDC GBDC150515C00017500 MAY 15 17.5 Call 1.55 +1.15
(+287.50%)
+20 +20
0.00%
89 0
0.00%
BIS BIS150515C00058000 MAY 15 58 Call 3.10 +2.30
(+287.50%)
+20 +20
0.00%
54 0
0.00%
SEMG SEMG150320C00075000 MAR 15 75 Call 3.60 +2.60
(+260.00%)
+42 +42
0.00%
514 0
0.00%
KND KND150320C00020000 MAR 15 20 Call 1.70 +1.20
(+240.00%)
+19 +19
(+25.30%)
257 +44
(+20.70%)
ARUN ARUN150320C00027000 MAR 15 27 Call 0.60 +0.40
(+200.00%)
+7,131 +7,131
(+954.60%)
724 +724
0.00%
ROST ROST150320C00105000 MAR 15 105 Call 2.20 +1.35
(+158.80%)
-17 -17
(-2.10%)
561 +267
(+90.80%)
YUM YUM150320C00083000 MAR 15 83 Call 1.13 +0.69
(+156.80%)
+316 +316
(+3160.00%)
52 +10
(+23.80%)
AMSG AMSG150320C00060000 MAR 15 60 Call 1.40 +0.85
(+154.50%)
+56 +56
(+57.70%)
311 -59
(-15.90%)
SBAC SBAC150320C00125000 MAR 15 125 Call 2.15 +1.30
(+152.90%)
-10 -10
(-19.20%)
417 -1
(-0.20%)
MAC MAC150320C00090000 MAR 15 90 Call 0.70 +0.40
(+133.30%)
+3,407 +3,407
(+84.20%)
11,683 +3,419
(+41.40%)
KO KO150320C00043500 MAR 15 43.5 Call 0.51 +0.29
(+131.80%)
+353 +353
(+194.00%)
194 +119
(+158.70%)
KSS KSS150320C00075000 MAR 15 75 Call 0.80 +0.45
(+128.60%)
+333 +333
(+362.00%)
195 -25
(-11.40%)
SLCA SLCA150320C00034000 MAR 15 34 Call 0.90 +0.50
(+125.00%)
-77 -77
(-86.50%)
969 +23
(+2.40%)
LULU LULU150320C00072500 MAR 15 72.5 Call 0.67 +0.37
(+123.30%)
+34 +34
(+1700.00%)
290 0
0.00%
AFAM AFAM150515C00035000 MAY 15 35 Call 2.60 +1.40
(+116.70%)
+10 +10
(+166.70%)
234 +6
(+2.60%)
SLXP SLXP170120C00165000 JAN 17 165 Call 1.40 +0.75
(+115.40%)
+26 +26
(+2.30%)
1,857 +1,151
(+163.00%)
SNDK SNDK150320C00087500 MAR 15 87.5 Call 0.43 +0.23
(+115.00%)
+50 +50
(+263.20%)
867 -9
(-1.00%)
HZNP HZNP150320C00020000 MAR 15 20 Call 1.55 +0.80
(+106.70%)
+175 +175
(+62.10%)
1,429 +134
(+10.30%)
SNN SNN150320C00040000 MAR 15 40 Call 1.00 +0.50
(+100.00%)
+368 +368
0.00%
1,039 0
0.00%
BOBE BOBE150320C00060000 MAR 15 60 Call 1.40 +0.70
(+100.00%)
+79 +79
(+526.70%)
185 +5
(+2.80%)
HPQ HPQ150320C00035500 MAR 15 35.5 Call 0.45 +0.22
(+95.70%)
+3,051 +3,051
(+679.50%)
906 +367
(+68.10%)
WBA WBA150320C00088000 MAR 15 88 Call 0.41 +0.19
(+86.40%)
+12,319 +12,319
(+24154.90%)
53 +51
(+2550.00%)
MTZ MTZ150320C00021000 MAR 15 21 Call 1.55 +0.70
(+82.40%)
+15 +15
(+28.30%)
279 +40
(+16.70%)
CVLT CVLT150417C00050000 APR 15 50 Call 1.45 +0.65
(+81.20%)
+24 +24
(+68.60%)
180 +35
(+24.10%)
CVRR CVRR150320C00020000 MAR 15 20 Call 0.45 +0.20
(+80.00%)
-1,073 -1,073
(-89.60%)
1,915 +830
(+76.50%)
PTEN PTEN150320C00020000 MAR 15 20 Call 0.45 +0.20
(+80.00%)
+19 +19
0.00%
6,199 0
0.00%
SIG SIG150320C00125000 MAR 15 125 Call 0.90 +0.40
(+80.00%)
+33 +33
(+3300.00%)
62 0
0.00%
BBW BBW150320C00022500 MAR 15 22.5 Call 0.70 +0.30
(+75.00%)
+42 +42
(+2100.00%)
289 0
0.00%
WMC WMC150417C00015000 APR 15 15 Call 0.35 +0.15
(+75.00%)
+531 +531
0.00%
1,187 0
0.00%
BPT BPT150320C00070000 MAR 15 70 Call 4.30 +1.80
(+72.00%)
+51 +51
(+35.40%)
140 +120
(+600.00%)
FDX FDX150320C00185000 MAR 15 185 Call 0.84 +0.35
(+71.40%)
-168 -168
(-62.70%)
857 -149
(-14.80%)
LAD LAD150320C00095000 MAR 15 95 Call 2.65 +1.10
(+71.00%)
+13 +13
(+86.70%)
279 0
0.00%
SPG SPG150320C00195000 MAR 15 195 Call 1.34 +0.54
(+67.50%)
+63 +63
(+22.30%)
3,207 +179
(+5.90%)
RDC RDC150320C00022000 MAR 15 22 Call 0.75 +0.30
(+66.70%)
-32 -32
(-61.50%)
117 +42
(+56.00%)
SBY SBY150320C00015000 MAR 15 15 Call 1.25 +0.50
(+66.70%)
+14 +14
(+28.00%)
1,090 +50
(+4.80%)
NRZ NRZ150417C00015000 APR 15 15 Call 0.50 +0.20
(+66.70%)
+23 +23
(+460.00%)
276 +5
(+1.80%)
NTI NTI150320C00024000 MAR 15 24 Call 1.00 +0.40
(+66.70%)
-86 -86
(-49.10%)
835 -72
(-7.90%)
ALGN ALGN150320C00060000 MAR 15 60 Call 0.50 +0.20
(+66.70%)
+25 +25
(+833.30%)
372 +3
(+0.80%)
XLU XLU170120C00045000 JAN 17 45 Call 5.80 +2.30
(+65.70%)
+110 +110
0.00%
238 0
0.00%
JDSU JDSU150320C00014000 MAR 15 14 Call 0.38 +0.15
(+65.20%)
+2,286 +2,286
(+1053.50%)
24,189 -75
(-0.30%)
MTH MTH150320C00045000 MAR 15 45 Call 1.40 +0.55
(+64.70%)
+552 +552
(+5018.20%)
2,670 -2
(-0.10%)
LNG LNG150320C00086000 MAR 15 86 Call 1.12 +0.43
(+62.30%)
+286 +286
(+1682.40%)
500 0
0.00%
GMCR GMCR150320C00140000 MAR 15 140 Call 0.63 +0.24
(+61.50%)
+342 +342
(+164.40%)
1,605 +198
(+14.10%)
TCK TCK150417C00018000 APR 15 18 Call 0.37 +0.14
(+60.90%)
-125 -125
(-19.50%)
642 +623
(+3278.90%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)