Wed, Mar 4, 2015, 1:59 PM EST - U.S. Markets close in 2 hrs 1 mins

Recent

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

Most Active Options

Last updated: Tue, Mar 3, 2015, 9:54AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
FMI FMI150417C00055000 APR 15 55 Call 0.25 -4.55
(-94.80%)
878 +878
0.00%
700 0
0.00%
PRIM PRIM150320C00020000 MAR 15 20 Call 0.25 -2.00
(-88.90%)
13 -2
(-13.30%)
596 +15
(+2.60%)
BZF BZF150619C00016000 JUN 15 16 Call 0.60 -4.20
(-87.50%)
57 +57
0.00%
100 0
0.00%
HTGC HTGC150417C00015000 APR 15 15 Call 0.20 -0.85
(-81.00%)
26 +26
0.00%
529 0
0.00%
MYL MYL150320C00060000 MAR 15 60 Call 0.15 -0.62
(-80.50%)
1,151 -71
(-5.80%)
3,394 +724
(+27.10%)
KATE KATE150320C00038000 MAR 15 38 Call 0.20 -0.80
(-80.00%)
144 -307
(-68.10%)
402 +347
(+630.90%)
FCFS FCFS150320C00050000 MAR 15 50 Call 0.60 -2.20
(-78.60%)
25 +25
0.00%
70 0
0.00%
SRNE SRNE150320C00015000 MAR 15 15 Call 0.95 -3.45
(-78.40%)
35 +35
0.00%
382 0
0.00%
STX STX150320C00064000 MAR 15 64 Call 0.16 -0.55
(-77.50%)
608 -83
(-12.00%)
683 +575
(+532.40%)
AKRX AKRX150320C00055000 MAR 15 55 Call 0.35 -1.15
(-76.70%)
208 +79
(+61.20%)
523 +89
(+20.50%)
TPH TPH150320C00016000 MAR 15 16 Call 0.15 -0.40
(-72.70%)
36 -157
(-81.30%)
516 +159
(+44.50%)
SLW SLW150320C00021500 MAR 15 21.5 Call 0.15 -0.40
(-72.70%)
636 +568
(+835.30%)
373 +22
(+6.30%)
NOAH NOAH150320C00025000 MAR 15 25 Call 0.20 -0.45
(-69.20%)
37 +15
(+68.20%)
839 +20
(+2.40%)
MU MU150320C00032000 MAR 15 32 Call 0.17 -0.38
(-69.10%)
1,710 -2,758
(-61.70%)
10,483 +297
(+2.90%)
TSCO TSCO150320C00090000 MAR 15 90 Call 0.50 -0.90
(-64.30%)
115 +101
(+721.40%)
3,371 +1
0.00%
SYK SYK150320C00095000 MAR 15 95 Call 0.75 -1.35
(-64.30%)
785 +774
(+7036.40%)
809 +6
(+0.70%)
HACK HACK150320C00028000 MAR 15 28 Call 1.75 -3.05
(-63.50%)
20 +20
0.00%
124 0
0.00%
SNN SNN150320C00035000 MAR 15 35 Call 1.05 -1.80
(-63.20%)
172 +164
(+2050.00%)
452 0
0.00%
NOC NOC150320C00170000 MAR 15 170 Call 0.45 -0.75
(-62.50%)
202 +41
(+25.50%)
1,688 +76
(+4.70%)
LFC LFC150320C00065000 MAR 15 65 Call 0.60 -1.00
(-62.50%)
301 +293
(+3662.50%)
156 +1
(+0.60%)
YINN YINN150320C00041000 MAR 15 41 Call 0.80 -1.30
(-61.90%)
15 +15
0.00%
157 0
0.00%
LRCX LRCX150320C00085000 MAR 15 85 Call 0.50 -0.80
(-61.50%)
61 +35
(+134.60%)
1,615 -16
(-1.00%)
CHL CHL150320C00067500 MAR 15 67.5 Call 0.60 -0.95
(-61.30%)
389 +384
(+7680.00%)
2,034 -5
(-0.20%)
ARCB ARCB150320C00040000 MAR 15 40 Call 1.55 -2.45
(-61.30%)
34 +29
(+580.00%)
106 -5
(-4.50%)
OAS OAS170120C00030000 JAN 17 30 Call 1.55 -2.45
(-61.30%)
20 +20
0.00%
156 0
0.00%
FSTR FSTR150417C00050000 APR 15 50 Call 0.90 -1.40
(-60.90%)
230 +230
0.00%
76 0
0.00%
TXN TXN150320C00060500 MAR 15 60.5 Call 0.29 -0.45
(-60.80%)
29 +29
0.00%
242 0
0.00%
UNP UNP150320C00123000 MAR 15 123 Call 0.39 -0.60
(-60.60%)
11 +8
(+266.70%)
235 0
0.00%
FXI FXI150320C00044000 MAR 15 44 Call 0.28 -0.43
(-60.60%)
2,578 +2,518
(+4196.70%)
19,429 +59
(+0.30%)
GD GD150320C00140000 MAR 15 140 Call 0.75 -1.15
(-60.50%)
113 +37
(+48.70%)
479 +33
(+7.40%)
WDC WDC150320C00117000 MAR 15 117 Call 0.21 -0.32
(-60.40%)
16 -46
(-74.20%)
80 +57
(+247.80%)
EC EC150515C00017500 MAY 15 17.5 Call 0.40 -0.60
(-60.00%)
167 +167
0.00%
130 0
0.00%
NRF NRF150320C00018000 MAR 15 18 Call 0.55 -0.80
(-59.30%)
33 +32
(+3200.00%)
2,794 -1
0.00%
DPLO DPLO150320C00035000 MAR 15 35 Call 0.35 -0.50
(-58.80%)
97 -85
(-46.70%)
256 +175
(+216.00%)
AMAT AMAT150320C00026000 MAR 15 26 Call 0.27 -0.38
(-58.50%)
5,583 +5,444
(+3916.50%)
49,565 -2
0.00%
TXTR TXTR150320C00027500 MAR 15 27.5 Call 0.75 -1.05
(-58.30%)
16 +16
0.00%
1,384 0
0.00%
BBY BBY150320C00041500 MAR 15 41.5 Call 0.23 -0.32
(-58.20%)
215 -1,281
(-85.60%)
1,020 +1,014
(+16900.00%)
RTN RTN150320C00110000 MAR 15 110 Call 0.74 -1.02
(-58.00%)
104 -23
(-18.10%)
1,359 +5
(+0.40%)
PANW PANW150320C00170000 MAR 15 170 Call 0.30 -0.40
(-57.10%)
133 -251
(-65.40%)
431 +343
(+389.80%)
X X150320C00024500 MAR 15 24.5 Call 0.28 -0.37
(-56.90%)
41 +10
(+32.30%)
80 +18
(+29.00%)
LULU LULU150320C00070000 MAR 15 70 Call 0.43 -0.56
(-56.60%)
197 -19
(-8.80%)
1,523 +139
(+10.00%)
LLTC LLTC150320C00049000 MAR 15 49 Call 0.50 -0.65
(-56.50%)
107 +54
(+101.90%)
1,935 -11
(-0.60%)
AIV AIV150320C00040000 MAR 15 40 Call 0.50 -0.65
(-56.50%)
12 +12
0.00%
172 0
0.00%
PAYX PAYX150320C00050000 MAR 15 50 Call 0.35 -0.45
(-56.30%)
110 +84
(+323.10%)
2,631 +4
(+0.20%)
SWIR SWIR150320C00040000 MAR 15 40 Call 0.35 -0.45
(-56.30%)
81 +12
(+17.40%)
2,036 -17
(-0.80%)
TRUE TRUE150320C00020000 MAR 15 20 Call 0.35 -0.45
(-56.30%)
623 +176
(+39.40%)
1,784 +182
(+11.40%)
KLAC KLAC150320C00066000 MAR 15 66 Call 0.55 -0.70
(-56.00%)
844 +838
(+13966.70%)
1,172 0
0.00%
CSTE CSTE150320C00065000 MAR 15 65 Call 0.95 -1.20
(-55.80%)
29 +17
(+141.70%)
263 +3
(+1.20%)
RCPT RCPT150320C00155000 MAR 15 155 Call 0.40 -0.50
(-55.60%)
14 -16
(-53.30%)
163 +30
(+22.60%)
DKS DKS150320C00060000 MAR 15 60 Call 0.25 -0.30
(-54.50%)
324 -2,026
(-86.20%)
3,203 +1,459
(+83.70%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)