Fri, Mar 6, 2015, 1:01 AM EST - U.S. Markets open in 8 hrs 29 mins

Recent

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

Most Active Options

Last updated: Thu, Mar 5, 2015, 9:53AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
ABBV ABBV150320P00057500 MAR 15 57.5 Put 1.70 +1.30
(+325.00%)
118 +109
(+1211.10%)
7,381 +8
(+0.10%)
SMTC SMTC150320P00028000 MAR 15 28 Put 2.25 +1.70
(+309.10%)
160 0
0.00%
210 +140
(+200.00%)
NLNK NLNK150417P00022000 APR 15 22 Put 0.75 +0.55
(+275.00%)
11 +11
0.00%
205 0
0.00%
BRLI BRLI150320P00035000 MAR 15 35 Put 1.80 +1.20
(+200.00%)
52 -87
(-62.60%)
249 +64
(+34.60%)
BKE BKE150320P00049730 MAR 15 49.73 Put 2.50 +1.60
(+177.80%)
82 +42
(+105.00%)
253 0
0.00%
KATE KATE150320P00033000 MAR 15 33 Put 0.90 +0.55
(+157.10%)
166 +141
(+564.00%)
492 -10
(-2.00%)
DAR DAR150320P00017000 MAR 15 17 Put 1.15 +0.70
(+155.60%)
402 -399
(-49.80%)
23,852 +45
(+0.20%)
MOS MOS150320P00050000 MAR 15 50 Put 0.71 +0.42
(+144.80%)
241 +228
(+1753.80%)
684 -11
(-1.60%)
POT POT150320P00035000 MAR 15 35 Put 0.91 +0.51
(+127.50%)
122 +62
(+103.30%)
3,985 -31
(-0.80%)
AOL AOL150320P00040000 MAR 15 40 Put 0.85 +0.45
(+112.50%)
26 +26
0.00%
2,140 0
0.00%
GPRO GPRO150320P00036000 MAR 15 36 Put 0.40 +0.20
(+100.00%)
21 +15
(+250.00%)
578 -4
(-0.70%)
BIB BIB150320P00120000 MAR 15 120 Put 0.70 +0.35
(+100.00%)
15 -25
(-62.50%)
140 +40
(+40.00%)
IDCC IDCC150320P00052500 MAR 15 52.5 Put 1.05 +0.50
(+90.90%)
12 -39
(-76.50%)
250 +10
(+4.20%)
FIVE FIVE150320P00030000 MAR 15 30 Put 1.00 +0.45
(+81.80%)
124 +122
(+6100.00%)
283 +2
(+0.70%)
JOY JOY150320P00042000 MAR 15 42 Put 2.48 +1.10
(+79.70%)
28 -140
(-83.30%)
2,339 +56
(+2.50%)
FLS FLS150320P00060000 MAR 15 60 Put 1.85 +0.80
(+76.20%)
46 -36
(-43.90%)
611 +64
(+11.70%)
CONN CONN150320P00021000 MAR 15 21 Put 0.70 +0.30
(+75.00%)
40 -60
(-60.00%)
121 +100
(+476.20%)
ONDK ONDK150320P00018000 MAR 15 18 Put 2.25 +0.95
(+73.10%)
30 +5
(+20.00%)
52 -5
(-8.80%)
GEF GEF150417P00035000 APR 15 35 Put 0.95 +0.40
(+72.70%)
80 +80
0.00%
70 0
0.00%
TSN TSN150320P00040000 MAR 15 40 Put 0.60 +0.25
(+71.40%)
44 0
0.00%
4,707 0
0.00%
AGIO AGIO150821P00060000 AUG 15 60 Put 4.70 +1.90
(+67.90%)
40 +39
(+3900.00%)
111 +1
(+0.90%)
TUR TUR150320P00048000 MAR 15 48 Put 3.10 +1.25
(+67.60%)
40 -24
(-37.50%)
68 -42
(-38.20%)
LLL LLL150320P00120000 MAR 15 120 Put 0.50 +0.20
(+66.70%)
30 +30
0.00%
170 0
0.00%
CXO CXO150320P00095000 MAR 15 95 Put 0.50 +0.20
(+66.70%)
80 +61
(+321.10%)
874 0
0.00%
AMBA AMBA150320P00063000 MAR 15 63 Put 2.65 +1.05
(+65.60%)
34 -13
(-27.70%)
62 +45
(+264.70%)
KOLD KOLD150515P00048000 MAY 15 48 Put 4.80 +1.90
(+65.50%)
60 +60
0.00%
161 0
0.00%
HRB HRB150320P00034000 MAR 15 34 Put 2.30 +0.90
(+64.30%)
397 -438
(-52.50%)
1,087 +167
(+18.20%)
PKG PKG150320P00077500 MAR 15 77.5 Put 1.30 +0.50
(+62.50%)
14 +14
0.00%
102 0
0.00%
SNN SNN150417P00030000 APR 15 30 Put 0.40 +0.15
(+60.00%)
20 -10
(-33.30%)
70 +30
(+75.00%)
VC VC150320P00095000 MAR 15 95 Put 0.40 +0.15
(+60.00%)
2,003 +2,003
0.00%
2,337 0
0.00%
AAPL AAPL150320P00122000 MAR 15 122 Put 1.21 +0.45
(+59.20%)
1,195 +650
(+119.30%)
2,354 +291
(+14.10%)
PPC PPC150320P00026000 MAR 15 26 Put 0.55 +0.20
(+57.10%)
108 +106
(+5300.00%)
943 -1
(-0.10%)
FCX FCX150320P00020000 MAR 15 20 Put 0.64 +0.23
(+56.10%)
850 +260
(+44.10%)
9,377 +23
(+0.20%)
UVXY UVXY150320P00014500 MAR 15 14.5 Put 0.48 +0.17
(+54.80%)
29 -112
(-79.40%)
626 -31
(-4.70%)
LULU LULU150320P00060000 MAR 15 60 Put 0.48 +0.17
(+54.80%)
11 -4
(-26.70%)
2,343 -4
(-0.20%)
COMM COMM150320P00030000 MAR 15 30 Put 0.85 +0.30
(+54.50%)
153 +153
0.00%
51 0
0.00%
LO LO150320P00065000 MAR 15 65 Put 0.85 +0.30
(+54.50%)
1,076 +1,045
(+3371.00%)
5,632 +15
(+0.30%)
NOV NOV150320P00053500 MAR 15 53.5 Put 1.46 +0.50
(+52.10%)
12 +12
0.00%
94 0
0.00%
WMB WMB150320P00047000 MAR 15 47 Put 0.77 +0.26
(+51.00%)
1,484 +1,484
0.00%
3,190 0
0.00%
ALLY ALLY150320P00020000 MAR 15 20 Put 0.30 +0.10
(+50.00%)
1,916 +1,866
(+3732.00%)
2,918 -5
(-0.20%)
LL LL150320P00021000 MAR 15 21 Put 0.30 +0.10
(+50.00%)
695 -468
(-40.20%)
1,218 +1,152
(+1745.50%)
FMC FMC150320P00060000 MAR 15 60 Put 0.45 +0.15
(+50.00%)
59 -1,294
(-95.60%)
671 -935
(-58.20%)
DOW DOW150320P00048500 MAR 15 48.5 Put 0.64 +0.21
(+48.80%)
53 -28
(-34.60%)
143 +23
(+19.20%)
TIME TIME150417P00022500 APR 15 22.5 Put 1.40 +0.45
(+47.40%)
390 +390
0.00%
4,814 0
0.00%
TRIP TRIP150320P00087000 MAR 15 87 Put 2.05 +0.65
(+46.40%)
102 +90
(+750.00%)
327 +2
(+0.60%)
EMB EMB150320P00110000 MAR 15 110 Put 0.80 +0.25
(+45.50%)
25 +25
0.00%
186 0
0.00%
OXY OXY150320P00072500 MAR 15 72.5 Put 0.33 +0.10
(+43.50%)
50 -1,506
(-96.80%)
1,906 +1,278
(+203.50%)
SWI SWI150320P00050000 MAR 15 50 Put 1.65 +0.50
(+43.50%)
20 +13
(+185.70%)
246 +5
(+2.10%)
INFY INFY150320P00035000 MAR 15 35 Put 0.50 +0.15
(+42.90%)
37 -470
(-92.70%)
1,658 +395
(+31.30%)
RYAM RYAM150515P00015000 MAY 15 15 Put 0.50 +0.15
(+42.90%)
147 +147
0.00%
232 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)