Sun, Jan 25, 2015, 1:59 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Jan 23, 2015, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
KLAC KLAC150220P00065000 FEB 15 65 Put 1.85 +1.08
(+138.70%)
2,129 +1,987
(+1399.30%)
3,877 +88
(+2.30%)
PII PII150220P00135000 FEB 15 135 Put 4.45 +0.45
(+11.20%)
2,127 +2,112
(+14080.00%)
1,685 +1
(+0.10%)
MXIM MXIM150220C00033000 FEB 15 33 Call 1.18 +0.20
(+20.50%)
2,126 +1,953
(+1128.90%)
2,694 +77
(+2.90%)
FEYE FEYE150320P00030000 MAR 15 30 Put 1.05 -0.37
(-26.30%)
2,120 +155
(+7.90%)
6,633 +1,884
(+39.70%)
KRFT KRFT150320P00065000 MAR 15 65 Put 1.45 +0.13
(+9.40%)
2,066 +1,999
(+2983.60%)
304 +59
(+24.10%)
TRP TRP150515C00050000 MAY 15 50 Call 0.83 +0.05
(+6.50%)
2,046 +2,046
0.00%
165 0
0.00%
EMC EMC150417P00029000 APR 15 29 Put 1.39 -0.12
(-7.90%)
2,024 +2,003
(+9538.10%)
10,901 -2
0.00%
SLW SLW160115P00015000 JAN 16 15 Put 0.54 +0.02
(+4.80%)
2,020 +1,999
(+9519.00%)
3,897 -1
0.00%
GGP GGP150417P00026000 APR 15 26 Put 0.37 +0.04
(+14.10%)
2,016 +1,926
(+2140.00%)
4,827 +90
(+1.90%)
BKS BKS160115C00022000 JAN 16 22 Call 4.95 +0.65
(+15.10%)
2,008 -115
(-5.40%)
12,643 -1,710
(-11.90%)
K K150220P00070000 FEB 15 70 Put 2.40 +0.43
(+21.50%)
2,005 +1,474
(+277.60%)
3,535 +530
(+17.60%)
FFIV FFIV150220P00095000 FEB 15 95 Put 0.22 +0.02
(+10.30%)
2,001 +1,865
(+1371.30%)
107 +107
0.00%
FNSR FNSR150619C00022000 JUN 15 22 Call 1.20 +0.08
(+6.70%)
2,000 +2,000
0.00%
69 0
0.00%
MDU MDU150220P00022500 FEB 15 22.5 Put 0.53 +0.18
(+50.00%)
1,945 +1,945
0.00%
1,003 0
0.00%
TXN TXN150417C00060000 APR 15 60 Call 0.41 +0.02
(+3.80%)
1,895 +1,895
0.00%
2,109 0
0.00%
EUO EUO150220C00026000 FEB 15 26 Call 0.43 +0.20
(+88.90%)
1,887 +1,626
(+623.00%)
499 +207
(+70.90%)
P P150320C00023000 MAR 15 23 Call 0.32 +0.18
(+133.30%)
1,884 +1,874
(+18740.00%)
2,806 -10
(-0.40%)
YY YY150220P00055000 FEB 15 55 Put 0.13 -0.05
(-28.60%)
1,865 +1,781
(+2120.20%)
2,168 +41
(+1.90%)
BA BA150220C00135000 FEB 15 135 Call 2.40 -0.54
(-18.40%)
1,837 +660
(+56.10%)
9,080 -50
(-0.50%)
NKE NKE150320C00095000 MAR 15 95 Call 3.63 +0.05
(+1.40%)
1,756 +1,653
(+1604.90%)
315 +73
(+30.20%)
RIO RIO150220P00040000 FEB 15 40 Put 0.63 +0.30
(+92.30%)
1,753 +1,703
(+3406.00%)
3,409 +39
(+1.20%)
AXTA AXTA150220C00030000 FEB 15 30 Call 0.20 -0.05
(-20.00%)
1,742 +1,742
0.00%
72 0
0.00%
AGCO AGCO150220P00040000 FEB 15 40 Put 0.30 -0.03
(-7.70%)
1,741 +60
(+3.60%)
6,911 -139
(-2.00%)
TSEM TSEM150417C00015000 APR 15 15 Call 1.15 +0.35
(+43.70%)
1,713 +1,528
(+825.90%)
953 +68
(+7.70%)
BCS BCS150619P00014000 JUN 15 14 Put 0.85 +0.05
(+6.30%)
1,713 +1,686
(+6244.40%)
830 +27
(+3.40%)
CERN CERN150220C00070000 FEB 15 70 Call 0.70 -0.05
(-6.70%)
1,709 +1,497
(+706.10%)
1,153 +178
(+18.30%)
MO MO150320C00055000 MAR 15 55 Call 0.79 -0.25
(-23.70%)
1,688 +1,175
(+229.00%)
2,741 +15
(+0.60%)
CHK CHK150220P00018500 FEB 15 18.5 Put 0.55 -0.08
(-13.50%)
1,665 +1,599
(+2422.70%)
152 +66
(+76.70%)
RY RY150717P00055000 JUL 15 55 Put 1.50 -0.35
(-18.90%)
1,637 +1,574
(+2498.40%)
7,130 -52
(-0.70%)
LUV LUV150619C00045000 JUN 15 45 Call 4.20 +0.20
(+5.00%)
1,624 +892
(+121.90%)
1,800 -31
(-1.70%)
NAV NAV150417P00032000 APR 15 32 Put 3.10 +0.35
(+12.70%)
1,610 +1
(+0.10%)
8,035 +1,600
(+24.90%)
GOOGL GOOGL160115C00575000 JAN 16 575 Call 32.40 +1.10
(+3.50%)
1,588 +1,574
(+11242.90%)
742 0
0.00%
FSLR FSLR150220P00040000 FEB 15 40 Put 1.21 -0.36
(-22.90%)
1,584 +45
(+2.90%)
3,922 -3
(-0.10%)
AIG AIG150515C00052500 MAY 15 52.5 Call 1.97 -0.41
(-17.10%)
1,560 +1,484
(+1952.60%)
1,248 -62
(-4.70%)
SLV SLV150417P00016000 APR 15 16 Put 0.40 0.00
0.00%
1,551 +1,185
(+323.80%)
12,495 +192
(+1.60%)
AAP AAP150220P00145000 FEB 15 145 Put 1.53 +0.05
(+3.40%)
1,550 +1,549
(+154900.00%)
91 +1
(+1.10%)
RYAM RYAM150220C00022500 FEB 15 22.5 Call 0.30 -0.43
(-58.60%)
1,537 +1,518
(+7989.50%)
3,069 +19
(+0.60%)
COST COST150717P00125000 JUL 15 125 Put 1.57 -0.31
(-16.50%)
1,507 +1,506
(+150600.00%)
179 0
0.00%
DO DO150220C00032500 FEB 15 32.5 Call 1.87 +0.13
(+7.50%)
1,503 -75
(-4.80%)
3,168 +1,471
(+86.70%)
GOOG GOOG150220C00565000 FEB 15 565 Call 4.75 +0.90
(+23.40%)
1,493 +1,482
(+13472.70%)
242 +8
(+3.40%)
SYMC SYMC150417P00025000 APR 15 25 Put 0.53 -0.01
(-0.90%)
1,480 +1,470
(+14700.00%)
821 0
0.00%
KNDI KNDI150320P00013000 MAR 15 13 Put 2.28 -0.25
(-9.90%)
1,479 +1,479
0.00%
3,183 0
0.00%
ALL ALL150320C00072500 MAR 15 72.5 Call 1.17 -0.21
(-15.00%)
1,452 +1,435
(+8441.20%)
128 +17
(+15.30%)
DDD DDD150220C00040000 FEB 15 40 Call 0.07 -0.02
(-18.80%)
1,446 -730
(-33.50%)
9,070 +2,074
(+29.60%)
DXJ DXJ150515C00055220 MAY 15 55.22 Call 0.52 -0.04
(-7.10%)
1,431 +1,033
(+259.50%)
9,183 +130
(+1.40%)
STJ STJ150220C00070000 FEB 15 70 Call 0.35 -0.18
(-33.30%)
1,417 +1,013
(+250.70%)
1,865 +376
(+25.30%)
SLB SLB150220C00087500 FEB 15 87.5 Call 0.44 -0.09
(-16.30%)
1,399 +1,073
(+329.10%)
4,195 +154
(+3.80%)
USB USB150220C00044000 FEB 15 44 Call 0.43 -0.10
(-18.90%)
1,399 +1,132
(+424.00%)
4,912 +64
(+1.30%)
ZMH ZMH150220P00110000 FEB 15 110 Put 1.60 +0.23
(+16.40%)
1,394 +1,394
0.00%
3,410 0
0.00%
TSLA TSLA150220C00210000 FEB 15 210 Call 6.98 -0.20
(-2.80%)
1,376 +991
(+257.40%)
1,361 +191
(+16.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)