Mon, Mar 2, 2015, 2:21 AM EST - U.S. Markets open in 7 hrs 9 mins

Recent

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

Most Active Options

Last updated: Fri, Feb 27, 2015, 9:54AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
ROST ROST150320P00092500 MAR 15 92.5 Put 0.05 -0.90
(-94.70%)
65 -204
(-75.80%)
395 +211
(+114.70%)
MNST MNST150320P00125000 MAR 15 125 Put 0.40 -4.60
(-92.00%)
54 +42
(+350.00%)
53 +11
(+26.20%)
ADSK ADSK150320P00057500 MAR 15 57.5 Put 0.11 -0.96
(-89.70%)
481 -247
(-33.90%)
830 +540
(+186.20%)
AIRM AIRM150320P00040000 MAR 15 40 Put 0.10 -0.85
(-89.50%)
55 -341
(-86.10%)
1,775 +229
(+14.80%)
PTR PTR150320P00105000 MAR 15 105 Put 0.35 -2.00
(-85.10%)
20 +20
0.00%
1,145 0
0.00%
DGI DGI150320P00030000 MAR 15 30 Put 0.45 -1.90
(-80.90%)
37 +37
0.00%
148 0
0.00%
BLOX BLOX150320P00020000 MAR 15 20 Put 0.20 -0.75
(-78.90%)
96 -780
(-89.00%)
937 +509
(+118.90%)
GPS GPS150320P00039000 MAR 15 39 Put 0.21 -0.56
(-72.70%)
49 -252
(-83.70%)
817 +202
(+32.80%)
WMC WMC150320P00015000 MAR 15 15 Put 0.30 -0.70
(-70.00%)
171 +169
(+8450.00%)
59 0
0.00%
ARUN ARUN150320P00020000 MAR 15 20 Put 0.25 -0.50
(-66.70%)
1,439 -11,388
(-88.80%)
6,762 +6,537
(+2905.30%)
LNN LNN150320P00080000 MAR 15 80 Put 0.30 -0.55
(-64.70%)
40 +38
(+1900.00%)
128 0
0.00%
TWOU TWOU150320P00017500 MAR 15 17.5 Put 0.35 -0.60
(-63.20%)
42 +9
(+27.30%)
83 +22
(+36.10%)
ABTL ABTL150417P00010000 APR 15 10 Put 0.25 -0.40
(-61.50%)
12 +12
0.00%
399 0
0.00%
DRQ DRQ150320P00070000 MAR 15 70 Put 1.10 -1.75
(-61.40%)
1,389 +1,360
(+4689.70%)
5,384 +5
(+0.10%)
NRZ NRZ150320P00015000 MAR 15 15 Put 0.30 -0.45
(-60.00%)
5,168 +5,147
(+24509.50%)
53 +19
(+55.90%)
HZNP HZNP150320P00018000 MAR 15 18 Put 0.35 -0.50
(-58.80%)
92 +54
(+142.10%)
77 +22
(+40.00%)
SNN SNN150619P00030000 JUN 15 30 Put 0.50 -0.70
(-58.30%)
11 +11
0.00%
73 0
0.00%
MTZ MTZ150417P00020000 APR 15 20 Put 0.50 -0.65
(-56.50%)
456 +456
0.00%
65 0
0.00%
KSS KSS150320P00070000 MAR 15 70 Put 0.45 -0.55
(-55.00%)
295 -796
(-73.00%)
1,576 +874
(+124.50%)
KO KO150320P00042000 MAR 15 42 Put 0.26 -0.29
(-52.70%)
462 +81
(+21.30%)
4,691 +82
(+1.80%)
HAWK HAWK150320P00035000 MAR 15 35 Put 0.50 -0.55
(-52.40%)
98 -68
(-41.00%)
524 -28
(-5.10%)
RKUS RKUS150320P00012500 MAR 15 12.5 Put 0.60 -0.65
(-52.00%)
79 +36
(+83.70%)
174 +11
(+6.70%)
PF PF150619P00030000 JUN 15 30 Put 0.30 -0.30
(-50.00%)
20 +20
0.00%
204 0
0.00%
AEGR AEGR150320P00022500 MAR 15 22.5 Put 0.30 -0.30
(-50.00%)
64 +33
(+106.50%)
1,287 +17
(+1.30%)
SPLK SPLK150320P00055000 MAR 15 55 Put 0.30 -0.30
(-50.00%)
54 +49
(+980.00%)
516 0
0.00%
SFM SFM150320P00035000 MAR 15 35 Put 0.30 -0.30
(-50.00%)
34 -249
(-88.00%)
1,015 -234
(-18.70%)
RH RH150320P00080000 MAR 15 80 Put 0.50 -0.50
(-50.00%)
57 -15
(-20.80%)
762 +43
(+6.00%)
OUT OUT150320P00029000 MAR 15 29 Put 0.35 -0.35
(-50.00%)
110 +110
0.00%
4,400 0
0.00%
EPI EPI150320P00023500 MAR 15 23.5 Put 0.35 -0.35
(-50.00%)
137 +137
0.00%
112 0
0.00%
DO DO150320P00026750 MAR 15 26.75 Put 0.50 -0.48
(-49.00%)
48 -49
(-50.50%)
7,050 +97
(+1.40%)
SBAC SBAC150320P00115000 MAR 15 115 Put 0.55 -0.50
(-47.60%)
21 -77
(-78.60%)
182 +60
(+49.20%)
SHLD SHLD150320P00030000 MAR 15 30 Put 0.39 -0.35
(-47.30%)
82 -177
(-68.30%)
2,891 -118
(-3.90%)
CYBX CYBX150320P00060000 MAR 15 60 Put 0.40 -0.35
(-46.70%)
20 -617
(-96.90%)
602 +602
0.00%
UHS UHS150320P00105000 MAR 15 105 Put 0.80 -0.70
(-46.70%)
58 -381
(-86.80%)
494 +345
(+231.50%)
RDC RDC150320P00021000 MAR 15 21 Put 0.60 -0.50
(-45.50%)
152 -13
(-7.90%)
250 +107
(+74.80%)
SPG SPG150320P00180000 MAR 15 180 Put 0.69 -0.57
(-45.20%)
40 -56
(-58.30%)
402 -9
(-2.20%)
HPQ HPQ150320P00033500 MAR 15 33.5 Put 0.35 -0.28
(-44.40%)
196 +112
(+133.30%)
390 +44
(+12.70%)
INDL INDL150320P00090000 MAR 15 90 Put 2.50 -2.00
(-44.40%)
11 +11
0.00%
95 0
0.00%
FDO FDO151016P00072500 OCT 15 72.5 Put 0.50 -0.40
(-44.40%)
149 +74
(+98.70%)
125 +75
(+150.00%)
BPOP BPOP150320P00033000 MAR 15 33 Put 0.52 -0.41
(-44.10%)
1,213 +213
(+21.30%)
1,182 +1,000
(+549.50%)
CRI CRI150320P00085000 MAR 15 85 Put 0.70 -0.50
(-41.70%)
50 +5
(+11.10%)
105 +23
(+28.00%)
SODA SODA150320P00017000 MAR 15 17 Put 0.50 -0.35
(-41.20%)
410 +348
(+561.30%)
416 +16
(+4.00%)
NOV NOV150320P00053000 MAR 15 53 Put 1.06 -0.73
(-40.80%)
47 +34
(+261.50%)
65 +12
(+22.60%)
SLCA SLCA150320P00032000 MAR 15 32 Put 1.55 -1.05
(-40.40%)
42 +7
(+20.00%)
251 +2
(+0.80%)
EPD EPD150320P00032500 MAR 15 32.5 Put 0.45 -0.30
(-40.00%)
21 -122
(-85.30%)
1,999 +82
(+4.30%)
LNG LNG150320P00075000 MAR 15 75 Put 1.00 -0.66
(-39.80%)
40 -196
(-83.10%)
3,486 +165
(+5.00%)
XRX XRX150320P00014000 MAR 15 14 Put 0.46 -0.29
(-38.70%)
37 -23
(-38.30%)
1,112 -11
(-1.00%)
GOOG GOOG150320P00510000 MAR 15 510 Put 0.40 -0.25
(-38.50%)
71 +5
(+7.60%)
751 +25
(+3.40%)
ANET ANET150320P00060000 MAR 15 60 Put 0.40 -0.25
(-38.50%)
23 -6
(-20.70%)
2,088 -6
(-0.30%)
OUBSF OUBSF150619P00015000 JUN 15 15 Put 0.40 -0.25
(-38.50%)
20 +20
0.00%
130 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)