Sat, Jan 31, 2015, 5:20 AM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Jan 30, 2015, 9:52AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
MS MS150417P00033000 APR 15 33 Put 1.31 +0.24
(+22.00%)
1,561 +1,561
0.00%
6,703 0
0.00%
ABT ABT150220P00043000 FEB 15 43 Put 0.30 +0.12
(+63.90%)
1,559 +481
(+44.60%)
1,852 +783
(+73.20%)
ANTM ANTM150320P00130000 MAR 15 130 Put 2.99 +0.47
(+18.50%)
1,555 +1,555
0.00%
340 0
0.00%
GME GME150220P00035000 FEB 15 35 Put 1.53 +0.36
(+30.30%)
1,554 +1,525
(+5258.60%)
19,270 -2
0.00%
COH COH150515C00038000 MAY 15 38 Call 1.95 -0.83
(-29.70%)
1,544 +993
(+180.20%)
4,661 -252
(-5.10%)
NOC NOC150220P00155000 FEB 15 155 Put 2.35 +0.60
(+34.30%)
1,539 +1,423
(+1226.70%)
380 +77
(+25.40%)
FSLR FSLR150220C00047500 FEB 15 47.5 Call 0.59 +0.11
(+23.20%)
1,522 +1,521
(+152100.00%)
1,239 0
0.00%
TCK TCK150515P00013000 MAY 15 13 Put 1.81 -0.16
(-8.40%)
1,514 +1,132
(+296.30%)
22,138 0
0.00%
LH LH150220C00115000 FEB 15 115 Call 2.97 -0.33
(-9.80%)
1,510 +1,500
(+15000.00%)
832 0
0.00%
NEM NEM160115C00025000 JAN 16 25 Call 3.63 +0.52
(+16.90%)
1,503 +1,226
(+442.60%)
6,233 +205
(+3.40%)
NWL NWL150320P00036000 MAR 15 36 Put 0.80 +0.23
(+39.10%)
1,500 -21
(-1.40%)
1,625 +1,490
(+1103.70%)
DO DO150320P00033500 MAR 15 33.5 Put 4.43 -0.90
(-16.90%)
1,495 +1,495
0.00%
9,689 0
0.00%
KSS KSS150220P00060000 FEB 15 60 Put 1.60 +0.63
(+64.10%)
1,493 +1,475
(+8194.40%)
938 -11
(-1.20%)
TSO TSO150515C00082500 MAY 15 82.5 Call 6.93 +0.70
(+11.20%)
1,398 +1,375
(+5978.30%)
19,626 -6
0.00%
NKE NKE150220C00094000 FEB 15 94 Call 1.10 -1.09
(-49.80%)
1,390 +1,360
(+4533.30%)
78 +17
(+27.90%)
VMW VMW150417P00075000 APR 15 75 Put 3.08 -0.32
(-9.60%)
1,371 +1,225
(+839.00%)
5,893 -16
(-0.30%)
SNE SNE150320C00024000 MAR 15 24 Call 0.83 -0.05
(-5.70%)
1,368 +1,357
(+12336.40%)
214 0
0.00%
DDD DDD150220P00040000 FEB 15 40 Put 11.00 -0.35
(-3.10%)
1,361 +1,361
0.00%
14,580 -500
(-3.30%)
CXO CXO150619P00090000 JUN 15 90 Put 4.65 -1.00
(-17.70%)
1,354 +1,343
(+12209.10%)
3,959 -5
(-0.10%)
AMGN AMGN150417C00160000 APR 15 160 Call 4.22 -1.18
(-21.80%)
1,351 +1,322
(+4558.60%)
3,513 +7
(+0.20%)
TRW TRW150417C00105000 APR 15 105 Call 0.38 +0.05
(+15.40%)
1,335 +1,335
0.00%
10,652 0
0.00%
DIS DIS150220C00097500 FEB 15 97.5 Call 0.19 -0.14
(-43.30%)
1,333 +828
(+164.00%)
18,901 -260
(-1.40%)
SLW SLW150220C00023000 FEB 15 23 Call 0.87 +0.30
(+53.10%)
1,325 +862
(+186.20%)
3,231 +59
(+1.90%)
UPL UPL150619P00012000 JUN 15 12 Put 2.42 -0.18
(-6.70%)
1,300 +1,299
(+129900.00%)
6,491 0
0.00%
MMYT MMYT150220C00025000 FEB 15 25 Call 1.20 +0.25
(+26.30%)
1,300 -884
(-40.50%)
2,323 -861
(-27.00%)
ADM ADM150220P00045000 FEB 15 45 Put 0.89 +0.36
(+68.60%)
1,291 +225
(+21.10%)
3,914 +996
(+34.10%)
WBA WBA150220C00077500 FEB 15 77.5 Call 0.17 -0.08
(-32.00%)
1,285 +1,252
(+3793.90%)
5,812 -3
(-0.10%)
GOOG GOOG150220C00540000 FEB 15 540 Call 7.95 +3.55
(+80.70%)
1,277 +518
(+68.20%)
2,011 -56
(-2.70%)
SPWR SPWR150220C00027000 FEB 15 27 Call 0.39 +0.07
(+20.00%)
1,265 +1,265
0.00%
5,649 0
0.00%
YUM YUM150320C00077500 MAR 15 77.5 Call 0.86 -0.47
(-35.50%)
1,261 +530
(+72.50%)
1,555 -554
(-26.30%)
V V150220C00265000 FEB 15 265 Call 2.09 +0.34
(+19.10%)
1,259 +1,026
(+440.30%)
1,586 +6
(+0.40%)
EMES EMES150320C00055000 MAR 15 55 Call 2.08 -0.27
(-11.70%)
1,257 +1,137
(+947.50%)
393 +76
(+24.00%)
CPA CPA150515P00095000 MAY 15 95 Put 3.90 +0.70
(+21.90%)
1,251 +1,251
0.00%
149 0
0.00%
AIG AIG150220C00050000 FEB 15 50 Call 0.87 -0.14
(-13.50%)
1,250 +1
(+0.10%)
3,169 -235
(-6.90%)
FCAU FCAU160115C00015000 JAN 16 15 Call 1.45 -0.05
(-3.30%)
1,250 +1,231
(+6478.90%)
551 +19
(+3.60%)
MA MA150220C00085000 FEB 15 85 Call 0.73 -0.22
(-23.30%)
1,245 +111
(+9.80%)
8,910 +248
(+2.90%)
ZU ZU150220C00020000 FEB 15 20 Call 0.93 +0.15
(+19.40%)
1,242 +1,217
(+4868.00%)
524 +5
(+1.00%)
RTN RTN150515C00110000 MAY 15 110 Call 0.92 -0.38
(-29.10%)
1,237 +1,055
(+579.70%)
460 +118
(+34.50%)
CHKP CHKP150320P00075000 MAR 15 75 Put 1.20 +0.35
(+41.20%)
1,235 +608
(+97.00%)
1,090 +507
(+87.00%)
TIF TIF150515C00092500 MAY 15 92.5 Call 2.83 -0.63
(-18.10%)
1,233 +1,233
0.00%
192 0
0.00%
ADVS ADVS150220P00040000 FEB 15 40 Put 1.15 +0.45
(+64.30%)
1,218 +1,176
(+2800.00%)
64 -33
(-34.00%)
FTI FTI150717P00030000 JUL 15 30 Put 1.08 -0.23
(-17.30%)
1,216 +895
(+278.80%)
222 +218
(+5450.00%)
COF COF150220C00075000 FEB 15 75 Call 0.60 -0.71
(-54.40%)
1,215 +693
(+132.80%)
2,824 +394
(+16.20%)
CCL CCL150417P00040000 APR 15 40 Put 0.85 +0.20
(+30.80%)
1,207 +1,206
(+120600.00%)
677 +1
(+0.10%)
RDSA RDSA150417P00060000 APR 15 60 Put 2.30 +0.22
(+10.80%)
1,193 +1,162
(+3748.40%)
1,135 +10
(+0.90%)
TMUS TMUS150220C00030000 FEB 15 30 Call 1.17 +0.34
(+40.40%)
1,160 +57
(+5.20%)
21,042 -187
(-0.90%)
HA HA150717C00024000 JUL 15 24 Call 1.02 -3.53
(-77.50%)
1,151 +1,057
(+1124.50%)
182 +90
(+97.80%)
TXT TXT150220C00044000 FEB 15 44 Call 0.57 -0.01
(-1.70%)
1,146 -909
(-44.20%)
907 +288
(+46.50%)
TBT TBT150220C00042000 FEB 15 42 Call 0.17 -0.22
(-56.40%)
1,114 +436
(+64.30%)
2,203 +332
(+17.70%)
ACHN ACHN150220C00016000 FEB 15 16 Call 0.53 -0.08
(-12.50%)
1,110 +986
(+795.20%)
2,171 +37
(+1.70%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)