Wed, Jan 28, 2015, 7:14 AM EST - U.S. Markets open in 2 hrs 16 mins

Recent

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

Most Active Options

Last updated: Tue, Jan 27, 2015, 9:53AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
MSFT MSFT150220P00043500 FEB 15 43.5 Put 1.60 +1.38
(+627.30%)
1,807 +1,679
(+1311.70%)
1,235 +43
(+3.60%)
PBYI PBYI150320P00100000 MAR 15 100 Put 1.75 +1.25
(+250.00%)
18 +18
0.00%
67 0
0.00%
INTC INTC150220P00034000 FEB 15 34 Put 0.84 +0.60
(+250.00%)
4,624 +4,375
(+1757.00%)
21,523 -31
(-0.10%)
GGG GGG150220P00075000 FEB 15 75 Put 4.80 +3.20
(+200.00%)
12 -10
(-45.50%)
62 +15
(+31.90%)
PKG PKG150220P00075000 FEB 15 75 Put 1.35 +0.90
(+200.00%)
84 +22
(+35.50%)
172 +47
(+37.60%)
ACN ACN150220P00085000 FEB 15 85 Put 1.15 +0.75
(+187.50%)
34 +34
0.00%
1,013 0
0.00%
NPSP NPSP150821P00046000 AUG 15 46 Put 0.55 +0.35
(+175.00%)
67 +22
(+48.90%)
349 +20
(+6.10%)
HOG HOG150220P00057500 FEB 15 57.5 Put 0.82 +0.52
(+173.30%)
56 +50
(+833.30%)
563 +6
(+1.10%)
CAT CAT150220P00083000 FEB 15 83 Put 3.85 +2.42
(+169.20%)
124 +9
(+7.80%)
149 +31
(+26.30%)
HPQ HPQ150220P00036500 FEB 15 36.5 Put 0.62 +0.38
(+158.30%)
103 +33
(+47.10%)
497 +59
(+13.50%)
PG PG150220P00087000 FEB 15 87 Put 1.65 +0.98
(+146.30%)
227 +131
(+136.50%)
97 +57
(+142.50%)
XLK XLK150220P00039500 FEB 15 39.5 Put 0.53 +0.31
(+140.90%)
62 +61
(+6100.00%)
101 +1
(+1.00%)
DE DE150220P00085000 FEB 15 85 Put 1.48 +0.84
(+131.30%)
1,594 +1,572
(+7145.50%)
6,747 -5
(-0.10%)
PEP PEP150220P00092500 FEB 15 92.5 Put 0.46 +0.26
(+130.00%)
15 +14
(+1400.00%)
818 0
0.00%
EBAY EBAY150220P00053000 FEB 15 53 Put 0.63 +0.35
(+125.00%)
38 +10
(+35.70%)
327 -12
(-3.50%)
GOOG GOOG150220P00425000 FEB 15 425 Put 0.45 +0.25
(+125.00%)
207 +207
0.00%
59 0
0.00%
EMC EMC150220P00027000 FEB 15 27 Put 0.58 +0.32
(+123.10%)
42 -73
(-63.50%)
3,908 +21
(+0.50%)
ADSK ADSK150220P00055000 FEB 15 55 Put 0.93 +0.51
(+121.40%)
46 +46
0.00%
211 0
0.00%
CSCO CSCO150220P00026000 FEB 15 26 Put 0.44 +0.24
(+120.00%)
310 +207
(+201.00%)
5,376 -11
(-0.20%)
QQQ QQQ150220P00098500 FEB 15 98.5 Put 0.83 +0.45
(+118.40%)
749 +459
(+158.30%)
3,593 +13
(+0.40%)
NVDA NVDA150220P00019000 FEB 15 19 Put 0.48 +0.26
(+118.20%)
102 +99
(+3300.00%)
1,401 +2
(+0.10%)
RMD RMD150220P00065000 FEB 15 65 Put 1.50 +0.80
(+114.30%)
29 +24
(+480.00%)
110 0
0.00%
JOY JOY150220P00040000 FEB 15 40 Put 1.00 +0.53
(+112.80%)
20 -10
(-33.30%)
76 0
0.00%
MU MU150220P00028000 FEB 15 28 Put 0.46 +0.24
(+109.10%)
792 -1,468
(-65.00%)
9,062 +2,017
(+28.60%)
CRM CRM150220P00055000 FEB 15 55 Put 0.75 +0.39
(+108.30%)
79 -11
(-12.20%)
1,514 -41
(-2.60%)
CMI CMI150220P00140000 FEB 15 140 Put 3.40 +1.75
(+106.10%)
242 +224
(+1244.40%)
325 +5
(+1.60%)
IBM IBM150220P00141000 FEB 15 141 Put 0.41 +0.21
(+105.00%)
25 +22
(+733.30%)
52 0
0.00%
GILD GILD150220P00092500 FEB 15 92.5 Put 0.69 +0.35
(+102.90%)
191 +43
(+29.10%)
3,795 -1
0.00%
GOOGL GOOGL150220P00480000 FEB 15 480 Put 3.20 +1.60
(+100.00%)
128 +85
(+197.70%)
615 +18
(+3.00%)
NKE NKE150220P00090000 FEB 15 90 Put 0.48 +0.24
(+100.00%)
14 -15
(-51.70%)
1,401 -18
(-1.30%)
EMR EMR150220P00057500 FEB 15 57.5 Put 2.05 +1.00
(+95.20%)
858 -8,561
(-90.90%)
10,862 +7,922
(+269.50%)
PM PM150220P00080000 FEB 15 80 Put 0.87 +0.42
(+93.30%)
257 +131
(+104.00%)
1,905 +57
(+3.10%)
MWIV MWIV150417P00190000 APR 15 190 Put 1.25 +0.60
(+92.30%)
32 +32
0.00%
69 0
0.00%
GNRC GNRC150220P00042500 FEB 15 42.5 Put 1.15 +0.55
(+91.70%)
15 -63
(-80.80%)
272 +44
(+19.30%)
TMK TMK150220P00050000 FEB 15 50 Put 1.05 +0.50
(+90.90%)
21 +21
0.00%
89 0
0.00%
GD GD150220P00130000 FEB 15 130 Put 1.05 +0.50
(+90.90%)
74 +66
(+825.00%)
830 +3
(+0.40%)
STX STX150220P00055000 FEB 15 55 Put 1.00 +0.47
(+88.70%)
406 -12
(-2.90%)
388 +65
(+20.10%)
KO KO150220P00041500 FEB 15 41.5 Put 0.47 +0.22
(+88.00%)
41 -97
(-70.30%)
244 +117
(+92.10%)
AAPL AAPL150220P00101000 FEB 15 101 Put 2.06 +0.96
(+87.30%)
1,418 +1,182
(+500.80%)
637 +81
(+14.60%)
QLD QLD150220P00120000 FEB 15 120 Put 1.83 +0.84
(+84.80%)
31 +31
0.00%
57 0
0.00%
GS GS150220P00170000 FEB 15 170 Put 1.70 +0.77
(+82.80%)
118 -24
(-16.90%)
1,546 +13
(+0.80%)
SANM SANM150220P00023000 FEB 15 23 Put 2.45 +1.10
(+81.50%)
540 -1,050
(-66.00%)
1,588 +1,535
(+2896.20%)
BBT BBT150220P00035000 FEB 15 35 Put 0.36 +0.16
(+80.00%)
27 -68
(-71.60%)
1,559 -13
(-0.80%)
JBL JBL150220P00020000 FEB 15 20 Put 0.45 +0.20
(+80.00%)
12 +12
0.00%
61 0
0.00%
LMT LMT150220P00190000 FEB 15 190 Put 3.50 +1.55
(+79.50%)
226 -185
(-45.00%)
627 +338
(+117.00%)
TGH TGH150220P00035000 FEB 15 35 Put 3.30 +1.45
(+78.40%)
11 +10
(+1000.00%)
123 -1
(-0.80%)
DDM DDM150220P00128000 FEB 15 128 Put 5.70 +2.50
(+78.10%)
11 +11
0.00%
59 0
0.00%
PAY PAY150220P00034000 FEB 15 34 Put 2.20 +0.95
(+76.00%)
36 +33
(+1100.00%)
226 0
0.00%
SPY SPY150220P00187500 FEB 15 187.5 Put 0.44 +0.19
(+76.00%)
347 +134
(+62.90%)
666 -54
(-7.50%)
WCC WCC150220P00065000 FEB 15 65 Put 1.75 +0.75
(+75.00%)
680 +680
0.00%
76 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)