Tue, Jan 27, 2015, 5:34 AM EST - U.S. Markets open in 3 hrs 56 mins

Recent

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

Most Active Options

Last updated: Mon, Jan 26, 2015, 9:54AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
TEVA TEVA150220P00052500 FEB 15 52.5 Put 0.28 -4.72
(-94.40%)
11 +11
0.00%
221 0
0.00%
NPSP NPSP170120P00045000 JAN 17 45 Put 0.10 -0.55
(-84.60%)
1,538 +1,538
0.00%
190 0
0.00%
POST POST150220P00045000 FEB 15 45 Put 0.95 -3.95
(-80.60%)
79 +79
0.00%
52 0
0.00%
ROP ROP150220P00145000 FEB 15 145 Put 0.60 -2.15
(-78.20%)
20 -350
(-94.60%)
729 +334
(+84.60%)
FMC FMC150717P00045000 JUL 15 45 Put 0.60 -1.75
(-74.50%)
100 +100
0.00%
167 0
0.00%
DHI DHI150220P00022000 FEB 15 22 Put 0.18 -0.44
(-71.00%)
1,988 +1,003
(+101.80%)
1,439 +796
(+123.80%)
VNR VNR150220P00014000 FEB 15 14 Put 0.65 -1.45
(-69.00%)
185 +185
0.00%
72 0
0.00%
BPT BPT150320P00060000 MAR 15 60 Put 1.60 -3.20
(-66.70%)
60 +60
0.00%
1,020 0
0.00%
BHI BHI160115P00025000 JAN 16 25 Put 0.40 -0.80
(-66.70%)
27 +27
0.00%
78 0
0.00%
ALDW ALDW150220P00015000 FEB 15 15 Put 1.30 -2.40
(-64.90%)
21 +21
0.00%
187 0
0.00%
ETE ETE150220P00050000 FEB 15 50 Put 0.50 -0.90
(-64.30%)
159 +158
(+15800.00%)
162 0
0.00%
MYL MYL150220P00052500 FEB 15 52.5 Put 0.37 -0.66
(-64.10%)
257 +230
(+851.90%)
939 +22
(+2.40%)
CVRR CVRR150220P00015000 FEB 15 15 Put 0.35 -0.60
(-63.20%)
20 +9
(+81.80%)
195 +11
(+6.00%)
HCA HCA150220P00066000 FEB 15 66 Put 0.40 -0.60
(-60.00%)
1,660 -15,988
(-90.60%)
24,524 +14,512
(+144.90%)
ZLTQ ZLTQ150220P00030000 FEB 15 30 Put 0.65 -0.95
(-59.40%)
18 +10
(+125.00%)
220 -2
(-0.90%)
INCY INCY150220P00067500 FEB 15 67.5 Put 0.45 -0.65
(-59.10%)
170 +45
(+36.00%)
267 +64
(+31.50%)
WYNN WYNN150220P00140000 FEB 15 140 Put 1.60 -2.30
(-59.00%)
131 +115
(+718.80%)
463 +15
(+3.30%)
YCS YCS150220P00080000 FEB 15 80 Put 0.25 -0.35
(-58.30%)
176 +176
0.00%
288 0
0.00%
NBIX NBIX160115P00008000 JAN 16 8 Put 0.25 -0.35
(-58.30%)
20 +20
0.00%
113 0
0.00%
SLXP SLXP150220P00115000 FEB 15 115 Put 1.15 -1.55
(-57.40%)
61 +61
0.00%
129 0
0.00%
ADT ADT170120P00020000 JAN 17 20 Put 1.50 -2.00
(-57.10%)
150 +150
0.00%
3,265 0
0.00%
DXCM DXCM150220P00060000 FEB 15 60 Put 2.00 -2.60
(-56.50%)
57 +57
0.00%
360 0
0.00%
ILMN ILMN150220P00177500 FEB 15 177.5 Put 1.00 -1.30
(-56.50%)
21 +21
0.00%
55 0
0.00%
PAGP PAGP150220P00025000 FEB 15 25 Put 0.35 -0.45
(-56.30%)
30 +30
0.00%
1,427 0
0.00%
LVS LVS150220P00050000 FEB 15 50 Put 0.34 -0.43
(-55.80%)
238 +225
(+1730.80%)
957 -8
(-0.80%)
RBC RBC150220P00070000 FEB 15 70 Put 2.20 -2.60
(-54.20%)
12 +12
0.00%
248 0
0.00%
SCTY SCTY150220P00040000 FEB 15 40 Put 0.25 -0.29
(-53.70%)
1,006 +1,006
0.00%
2,330 0
0.00%
DDS DDS150220P00110000 FEB 15 110 Put 1.00 -1.15
(-53.50%)
16 +2
(+14.30%)
3,312 0
0.00%
HA HA150417P00021000 APR 15 21 Put 0.40 -0.45
(-52.90%)
30 +30
0.00%
196 0
0.00%
SBUX SBUX160115P00055000 JAN 16 55 Put 0.51 -0.54
(-51.40%)
65 +5
(+8.30%)
1,097 0
0.00%
CMPR CMPR150220P00055000 FEB 15 55 Put 0.30 -0.30
(-50.00%)
242 +242
0.00%
171 0
0.00%
ALKS ALKS150220P00065000 FEB 15 65 Put 1.10 -1.10
(-50.00%)
55 +55
0.00%
70 0
0.00%
AMT AMT150220P00097500 FEB 15 97.5 Put 0.50 -0.50
(-50.00%)
45 +45
0.00%
194 0
0.00%
CLMT CLMT150220P00022500 FEB 15 22.5 Put 0.35 -0.35
(-50.00%)
15 +15
0.00%
343 0
0.00%
CLVS CLVS150220P00060000 FEB 15 60 Put 1.00 -0.95
(-48.70%)
25 -40
(-61.50%)
413 +65
(+18.70%)
AFSI AFSI150619P00030000 JUN 15 30 Put 0.80 -0.75
(-48.40%)
330 +330
0.00%
95 0
0.00%
EFA EFA150220P00060000 FEB 15 60 Put 0.30 -0.28
(-48.30%)
924 +923
(+92300.00%)
11,280 0
0.00%
ABY ABY150515P00025000 MAY 15 25 Put 0.70 -0.65
(-48.10%)
30 +30
0.00%
185 0
0.00%
GOGO GOGO150220P00016000 FEB 15 16 Put 1.40 -1.30
(-48.10%)
215 +215
0.00%
1,155 0
0.00%
LCI LCI150220P00045000 FEB 15 45 Put 1.30 -1.20
(-48.00%)
141 +136
(+2720.00%)
90 +5
(+5.90%)
NSC NSC150220P00097500 FEB 15 97.5 Put 0.65 -0.60
(-48.00%)
14 -43
(-75.40%)
131 +32
(+32.30%)
BIB BIB150220P00125000 FEB 15 125 Put 2.40 -2.20
(-47.80%)
21 +21
0.00%
292 0
0.00%
TOT TOT150220P00050000 FEB 15 50 Put 0.55 -0.50
(-47.60%)
77 +66
(+600.00%)
1,139 +10
(+0.90%)
ACT ACT150220P00250000 FEB 15 250 Put 1.00 -0.90
(-47.40%)
33 +33
0.00%
1,333 -20
(-1.50%)
OSIS OSIS150417P00065000 APR 15 65 Put 1.95 -1.75
(-47.30%)
20 +20
0.00%
208 0
0.00%
IBB IBB150320P00270000 MAR 15 270 Put 1.90 -1.70
(-47.20%)
50 +50
0.00%
154 0
0.00%
RCII RCII150220P00035000 FEB 15 35 Put 1.10 -0.95
(-46.30%)
190 -657
(-77.60%)
825 +697
(+544.50%)
SSYS SSYS150220P00065000 FEB 15 65 Put 0.35 -0.30
(-46.20%)
24 +24
0.00%
141 0
0.00%
PCYC PCYC150220P00145000 FEB 15 145 Put 1.60 -1.35
(-45.80%)
34 +24
(+240.00%)
122 +8
(+7.00%)
CFR CFR150717P00055000 JUL 15 55 Put 1.85 -1.55
(-45.60%)
70 +70
0.00%
70 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)