Sun, Feb 1, 2015, 9:54 AM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Jan 30, 2015, 9:54AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
HA HA150220P00022000 FEB 15 22 Put 3.10 +2.85
(+1140.00%)
29 +27
(+1350.00%)
407 +1
(+0.20%)
DECK DECK150220P00070000 FEB 15 70 Put 5.20 +4.30
(+477.80%)
996 +980
(+6125.00%)
196 +9
(+4.80%)
EBAY EBAY160115P00033000 JAN 16 33 Put 25.00 +20.00
(+400.00%)
20 +20
0.00%
456 0
0.00%
CRM CRM160115P00028000 JAN 16 28 Put 25.00 +20.00
(+400.00%)
23 +23
0.00%
173 0
0.00%
ESRX ESRX160115P00040000 JAN 16 40 Put 1.90 +1.46
(+331.80%)
38 +38
0.00%
371 0
0.00%
GDOT GDOT150220P00017500 FEB 15 17.5 Put 2.55 +1.95
(+325.00%)
172 +172
0.00%
93 0
0.00%
DKS DKS150220P00050000 FEB 15 50 Put 1.00 +0.75
(+300.00%)
37 +37
0.00%
1,178 0
0.00%
CBI CBI150220P00032500 FEB 15 32.5 Put 1.40 +1.05
(+300.00%)
62 +62
0.00%
143 0
0.00%
ILMN ILMN150320P00145000 MAR 15 145 Put 1.95 +1.45
(+290.00%)
11 +8
(+266.70%)
184 -2
(-1.10%)
SO SO150220P00050000 FEB 15 50 Put 0.85 +0.62
(+269.60%)
452 +406
(+882.60%)
12,058 +7
(+0.10%)
DMND DMND150220P00027000 FEB 15 27 Put 2.75 +2.00
(+266.70%)
20 -66
(-76.70%)
557 +60
(+12.10%)
CB CB150220P00100000 FEB 15 100 Put 3.05 +2.10
(+221.10%)
220 +218
(+10900.00%)
313 +1
(+0.30%)
ALK ALK150220P00065000 FEB 15 65 Put 1.40 +0.95
(+211.10%)
345 +256
(+287.60%)
304 -10
(-3.20%)
MSFT MSFT150220P00039500 FEB 15 39.5 Put 0.74 +0.50
(+208.30%)
1,430 +580
(+68.20%)
1,384 +542
(+64.40%)
SPG SPG150220P00195000 FEB 15 195 Put 2.78 +1.84
(+195.70%)
63 -183
(-74.40%)
589 +163
(+38.30%)
TUES TUES150220P00020000 FEB 15 20 Put 2.50 +1.65
(+194.10%)
80 -83
(-50.90%)
548 +103
(+23.10%)
HOG HOG150220P00060000 FEB 15 60 Put 0.97 +0.63
(+185.30%)
482 -1,092
(-69.40%)
7,388 -388
(-5.00%)
MRK MRK150220P00059000 FEB 15 59 Put 1.04 +0.67
(+181.10%)
54 -260
(-82.80%)
326 +250
(+328.90%)
CSC CSC150220P00055000 FEB 15 55 Put 1.10 +0.70
(+175.00%)
11 -4
(-26.70%)
71 +15
(+26.80%)
DAL DAL150220P00047000 FEB 15 47 Put 1.69 +1.07
(+172.60%)
21 -174
(-89.20%)
981 +102
(+11.60%)
BMO BMO150220P00060000 FEB 15 60 Put 3.10 +1.95
(+169.60%)
30 +29
(+2900.00%)
194 -1
(-0.50%)
MCF MCF150220P00025000 FEB 15 25 Put 3.60 +2.25
(+166.70%)
100 +100
0.00%
59 0
0.00%
SAVE SAVE150220P00070000 FEB 15 70 Put 1.85 +1.15
(+164.30%)
118 +113
(+2260.00%)
265 0
0.00%
HPQ HPQ150220P00036000 FEB 15 36 Put 0.92 +0.57
(+162.90%)
448 +294
(+190.90%)
3,429 -61
(-1.70%)
FICO FICO150220P00075000 FEB 15 75 Put 4.60 +2.85
(+162.90%)
12 +10
(+500.00%)
94 +1
(+1.10%)
VIAB VIAB150220P00062500 FEB 15 62.5 Put 0.90 +0.55
(+157.10%)
2,715 +2,616
(+2642.40%)
9,827 -20
(-0.20%)
WMT WMT150220P00083500 FEB 15 83.5 Put 1.02 +0.62
(+155.00%)
37 +37
0.00%
61 0
0.00%
PCAR PCAR150220P00061500 FEB 15 61.5 Put 2.50 +1.50
(+150.00%)
28 -26
(-48.10%)
411 +5
(+1.20%)
COH COH150220P00035500 FEB 15 35.5 Put 0.50 +0.30
(+150.00%)
289 +278
(+2527.30%)
1,147 0
0.00%
PHM PHM150220P00020500 FEB 15 20.5 Put 0.62 +0.37
(+148.00%)
37 -33
(-47.10%)
108 +38
(+54.30%)
JNJ JNJ150220P00097500 FEB 15 97.5 Put 0.94 +0.56
(+147.40%)
590 +552
(+1452.60%)
2,372 -2
(-0.10%)
VNQ VNQ150220P00084000 FEB 15 84 Put 0.60 +0.35
(+140.00%)
83 +83
0.00%
397 0
0.00%
UAL UAL150220P00065000 FEB 15 65 Put 1.45 +0.84
(+137.70%)
1,648 +1,585
(+2515.90%)
1,207 -2
(-0.20%)
ED ED150220P00070000 FEB 15 70 Put 2.00 +1.15
(+135.30%)
14 -114
(-89.10%)
269 +97
(+56.40%)
STX STX150220P00055000 FEB 15 55 Put 1.24 +0.71
(+134.00%)
93 +79
(+564.30%)
574 +3
(+0.50%)
AAL AAL150220P00047000 FEB 15 47 Put 1.42 +0.80
(+129.00%)
968 +544
(+128.30%)
4,759 +250
(+5.50%)
LOW LOW150220P00067500 FEB 15 67.5 Put 1.39 +0.78
(+127.90%)
425 +58
(+15.80%)
1,228 +47
(+4.00%)
EWW EWW150220P00053000 FEB 15 53 Put 0.52 +0.29
(+126.10%)
202 +202
0.00%
184 0
0.00%
HD HD150220P00101000 FEB 15 101 Put 1.08 +0.60
(+125.00%)
53 -231
(-81.30%)
324 +219
(+208.60%)
EPI EPI150220P00023000 FEB 15 23 Put 0.45 +0.25
(+125.00%)
12 +11
(+1100.00%)
401 0
0.00%
NKE NKE150220P00091000 FEB 15 91 Put 1.37 +0.76
(+124.60%)
53 +46
(+657.10%)
142 0
0.00%
EWZ EWZ150220P00033000 FEB 15 33 Put 0.74 +0.41
(+124.20%)
298 +259
(+664.10%)
6,493 +2
0.00%
XLU XLU150220P00048500 FEB 15 48.5 Put 1.00 +0.55
(+122.20%)
60 +39
(+185.70%)
1,608 +21
(+1.30%)
ABBV ABBV150220P00062000 FEB 15 62 Put 2.65 +1.45
(+120.80%)
59 +47
(+391.70%)
278 +12
(+4.50%)
MMM MMM150220P00157500 FEB 15 157.5 Put 1.81 +0.99
(+120.70%)
53 +42
(+381.80%)
347 0
0.00%
RH RH150220P00090000 FEB 15 90 Put 4.40 +2.40
(+120.00%)
52 +37
(+246.70%)
568 0
0.00%
R R150220P00080000 FEB 15 80 Put 1.65 +0.90
(+120.00%)
18 +12
(+200.00%)
523 +3
(+0.60%)
PEP PEP150220P00092500 FEB 15 92.5 Put 1.24 +0.67
(+117.50%)
94 +58
(+161.10%)
842 +14
(+1.70%)
INTC INTC150220P00032500 FEB 15 32.5 Put 0.69 +0.37
(+115.60%)
1,267 +1,054
(+494.80%)
1,815 +3
(+0.20%)
TM TM150220P00125000 FEB 15 125 Put 1.46 +0.78
(+114.70%)
37 +37
0.00%
576 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)