Mon, Jan 26, 2015, 1:47 AM EST - U.S. Markets open in 7 hrs 43 mins

Recent

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

Most Active Options

Last updated: Fri, Jan 23, 2015, 9:54AM EST
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
HSBC HSBC160115C00052500 JAN 16 52.5 Call 0.95 -0.07
(-6.90%)
268 +260
(+3250.00%)
860 +5
(+0.60%)
POT POT150619P00035000 JUN 15 35 Put 1.65 +0.13
(+8.60%)
335 +325
(+3250.00%)
540 -10
(-1.80%)
OAK OAK150417P00050000 APR 15 50 Put 1.00 0.00
0.00%
401 +389
(+3241.70%)
313 -10
(-3.10%)
XRT XRT150220P00094000 FEB 15 94 Put 1.27 -0.39
(-23.50%)
334 +324
(+3240.00%)
127 -6
(-4.50%)
GMCR GMCR150220P00095000 FEB 15 95 Put 0.25 +0.04
(+19.00%)
300 +291
(+3233.30%)
108 +2
(+1.90%)
BMO BMO150619P00050000 JUN 15 50 Put 0.70 +0.10
(+16.70%)
1,000 +970
(+3233.30%)
32 +30
(+1500.00%)
USB USB150320C00044000 MAR 15 44 Call 0.81 -0.11
(-12.00%)
1,256 +1,218
(+3205.30%)
1,809 +22
(+1.20%)
CP CP150320C00200000 MAR 15 200 Call 1.40 -1.25
(-47.20%)
775 +751
(+3129.20%)
732 +4
(+0.50%)
ED ED150515P00067500 MAY 15 67.5 Put 1.70 -0.15
(-8.10%)
452 +438
(+3128.60%)
134 +7
(+5.50%)
STT STT150220P00072500 FEB 15 72.5 Put 1.85 +1.08
(+140.30%)
819 +793
(+3050.00%)
446 +14
(+3.20%)
PSX PSX150220C00072500 FEB 15 72.5 Call 1.00 +0.15
(+17.60%)
220 +213
(+3042.90%)
1,073 -3
(-0.30%)
RCPT RCPT150220P00100000 FEB 15 100 Put 3.30 -1.20
(-26.70%)
310 +300
(+3000.00%)
90 +10
(+12.50%)
KRFT KRFT150320P00065000 MAR 15 65 Put 1.55 +0.15
(+10.70%)
2,066 +1,999
(+2983.60%)
304 +59
(+24.10%)
CE CE150220C00055000 FEB 15 55 Call 0.95 -3.45
(-78.40%)
215 +208
(+2971.40%)
40 0
0.00%
BSX BSX150220C00014000 FEB 15 14 Call 1.18 -0.12
(-9.20%)
5,341 +5,167
(+2969.50%)
8,073 -33
(-0.40%)
LC LC150220P00020000 FEB 15 20 Put 2.15 +0.20
(+10.30%)
368 +356
(+2966.70%)
489 -5
(-1.00%)
ASH ASH150220C00115000 FEB 15 115 Call 4.80 -1.10
(-18.60%)
460 +445
(+2966.70%)
66 +7
(+11.90%)
COV COV150220P00097500 FEB 15 97.5 Put 0.45 0.00
0.00%
1,263 +1,221
(+2907.10%)
1,094 -19
(-1.70%)
CNI CNI150417C00070000 APR 15 70 Call 2.15 -0.75
(-25.90%)
864 +835
(+2879.30%)
756 +13
(+1.70%)
CSIQ CSIQ150320C00025000 MAR 15 25 Call 0.75 +0.15
(+25.00%)
178 +172
(+2866.70%)
18 +6
(+50.00%)
INFN INFN150220C00017000 FEB 15 17 Call 0.85 +0.50
(+142.90%)
2,042 +1,972
(+2817.10%)
226 +55
(+32.20%)
LRCX LRCX150619P00075000 JUN 15 75 Put 4.00 -0.30
(-7.00%)
175 +169
(+2816.70%)
1,013 0
0.00%
NOV NOV160115C00065000 JAN 16 65 Call 3.70 -0.55
(-12.90%)
290 +280
(+2800.00%)
334 +10
(+3.10%)
COST COST150220C00135000 FEB 15 135 Call 7.65 +0.75
(+10.90%)
259 +250
(+2777.80%)
210 -9
(-4.10%)
MAN MAN150220C00065000 FEB 15 65 Call 4.10 -0.80
(-16.30%)
1,005 +970
(+2771.40%)
1,088 -25
(-2.20%)
AMBA AMBA150320P00055000 MAR 15 55 Put 5.90 +0.90
(+18.00%)
831 +802
(+2765.50%)
53 +28
(+112.00%)
RIG RIG160115P00018000 JAN 16 18 Put 6.25 +0.25
(+4.20%)
1,002 +967
(+2762.90%)
1,845 -5
(-0.30%)
WETF WETF150220C00017000 FEB 15 17 Call 1.45 +0.10
(+7.40%)
2,758 +2,661
(+2743.30%)
1,063 +48
(+4.70%)
GS GS150717P00180000 JUL 15 180 Put 10.90 +0.45
(+4.30%)
198 +191
(+2728.60%)
1,077 -1
(-0.10%)
TWTR TWTR160115C00030000 JAN 16 30 Call 12.65 +0.05
(+0.40%)
451 +435
(+2718.80%)
5,065 +12
(+0.20%)
TGT TGT150717C00080000 JUL 15 80 Call 1.94 -0.19
(-8.90%)
619 +597
(+2713.60%)
1,097 +7
(+0.60%)
NRG NRG150320P00024000 MAR 15 24 Put 1.05 0.00
0.00%
602 +580
(+2636.40%)
304 -10
(-3.20%)
PCG PCG150220C00060000 FEB 15 60 Call 0.95 +0.20
(+26.70%)
328 +316
(+2633.30%)
1,074 0
0.00%
BRCM BRCM150220C00045000 FEB 15 45 Call 0.30 -0.10
(-25.00%)
516 +497
(+2615.80%)
5,714 -4
(-0.10%)
TD TD150717P00037500 JUL 15 37.5 Put 1.00 -0.10
(-9.10%)
3,000 +2,889
(+2602.70%)
345 +110
(+46.80%)
NTAP NTAP150220C00041000 FEB 15 41 Call 0.63 -0.11
(-14.90%)
833 +802
(+2587.10%)
165 0
0.00%
GSK GSK150515C00045000 MAY 15 45 Call 1.50 0.00
0.00%
454 +437
(+2570.60%)
652 +14
(+2.20%)
MOS MOS150220C00049500 FEB 15 49.5 Call 0.57 -0.30
(-34.50%)
160 +154
(+2566.70%)
815 +3
(+0.40%)
CDW CDW150918P00030000 SEP 15 30 Put 1.15 -0.20
(-14.80%)
400 +385
(+2566.70%)
15 +15
0.00%
JCI JCI150717C00045000 JUL 15 45 Call 4.40 -0.30
(-6.40%)
213 +205
(+2562.50%)
74 0
0.00%
K K150320C00075000 MAR 15 75 Call 0.60 -0.15
(-20.00%)
1,032 +993
(+2546.20%)
260 +19
(+7.90%)
BIDU BIDU150220C00225000 FEB 15 225 Call 14.00 +2.60
(+22.80%)
714 +687
(+2544.40%)
47 +10
(+27.00%)
ASPS ASPS150220P00022500 FEB 15 22.5 Put 4.60 +1.50
(+48.40%)
264 +254
(+2540.00%)
776 +10
(+1.30%)
LULU LULU150320C00055000 MAR 15 55 Call 12.10 +2.15
(+21.60%)
158 +152
(+2533.30%)
3,458 -4
(-0.10%)
UBNT UBNT150220P00028000 FEB 15 28 Put 1.95 -0.05
(-2.50%)
656 +631
(+2524.00%)
91 -20
(-18.00%)
EMN EMN150320C00070000 MAR 15 70 Call 2.55 -1.95
(-43.30%)
314 +302
(+2516.70%)
205 0
0.00%
GPRO GPRO150220C00070000 FEB 15 70 Call 0.60 +0.15
(+33.30%)
1,329 +1,278
(+2505.90%)
4,886 +17
(+0.30%)
ABT ABT150220P00045000 FEB 15 45 Put 1.55 +0.40
(+34.80%)
1,009 +970
(+2487.20%)
849 +6
(+0.70%)
ADBE ADBE150320C00075000 MAR 15 75 Call 2.57 +0.25
(+10.80%)
516 +496
(+2480.00%)
62 +13
(+26.50%)
IDTI IDTI150220C00020000 FEB 15 20 Call 0.85 +0.05
(+6.20%)
541 +520
(+2476.20%)
1,680 +19
(+1.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)