Fri, Sep 19, 2014, 5:02 AM EDT - U.S. Markets open in 4 hrs 28 mins

Recent

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

Most Active Options

Last updated: Thu, Sep 18, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY140920C00200000 SEP 14 200 Call 1.82 +0.83
(+83.30%)
382,319 +327,432
(+596.60%)
117,642 -5,628
(-4.60%)
EEM EEM141018P00042000 OCT 14 42 Put 0.24 -0.07
(-21.30%)
139,855 +84,329
(+151.90%)
318,829 +35,011
(+12.30%)
XLF XLF140920C00023000 SEP 14 23 Call 0.87 +0.28
(+46.60%)
99,052 +96,421
(+3664.80%)
69,755 -917
(-1.30%)
FXI FXI141220C00042000 DEC 14 42 Call 0.82 -0.04
(-4.10%)
95,411 +95,411
0.00%
2,670 0
0.00%
BAC BAC140920C00017000 SEP 14 17 Call 0.12 +0.08
(+228.60%)
76,513 +39,513
(+106.80%)
106,718 +1,962
(+1.90%)
XLP XLP150117C00036000 JAN 15 36 Call 9.60 +0.13
(+1.30%)
72,510 +72,510
0.00%
10,360 0
0.00%
IWM IWM140920P00115000 SEP 14 115 Put 0.28 -0.39
(-58.30%)
58,364 +6,559
(+12.70%)
104,163 -4,607
(-4.20%)
QQQ QQQ141220C00074630 DEC 14 74.63 Call 25.68 +0.77
(+3.10%)
45,601 +45,601
0.00%
28,396 0
0.00%
VXX VXX140920P00027000 SEP 14 27 Put 0.24 +0.03
(+14.30%)
41,038 +5,337
(+14.90%)
100,487 +11,544
(+13.00%)
IYR IYR140920P00072500 SEP 14 72.5 Put 1.61 +0.51
(+46.40%)
40,012 +39,883
(+30917.10%)
40,250 -136
(-0.30%)
AAPL AAPL140920C00102000 SEP 14 102 Call 0.33 -0.13
(-28.60%)
39,383 -5,643
(-12.50%)
57,740 +1,264
(+2.20%)
YHOO YHOO140920C00045000 SEP 14 45 Call 0.37 -0.15
(-29.10%)
38,305 +32,379
(+546.40%)
50,759 -2,171
(-4.10%)
DIA DIA140920C00170000 SEP 14 170 Call 2.70 +1.00
(+58.80%)
36,008 +34,523
(+2324.80%)
26,484 -526
(-1.90%)
C C141018C00052500 OCT 14 52.5 Call 1.90 +0.67
(+54.10%)
27,678 +20,144
(+267.40%)
23,850 +833
(+3.60%)
MT MT141220C00016000 DEC 14 16 Call 0.44 +0.11
(+33.80%)
26,064 +24,968
(+2278.10%)
2,020 +601
(+42.40%)
SLB SLB150220C00115000 FEB 15 115 Call 2.09 +0.34
(+19.40%)
24,153 +24,121
(+75378.10%)
16,148 +4
0.00%
FB FB140920C00077500 SEP 14 77.5 Call 0.22 +0.04
(+22.90%)
21,932 -475
(-2.10%)
46,301 +3,025
(+7.00%)
XLK XLK140920C00040000 SEP 14 40 Call 0.60 +0.25
(+69.00%)
20,413 +20,349
(+31795.30%)
19,465 -103
(-0.50%)
EWZ EWZ140920P00048000 SEP 14 48 Put 0.28 +0.13
(+89.70%)
20,268 +11,886
(+141.80%)
39,361 -2,767
(-6.60%)
PBR PBR141122C00023000 NOV 14 23 Call 0.40 -0.06
(-14.00%)
20,006 +20,005
(+2000500.00%)
45,750 -120
(-0.30%)
TEVA TEVA140920C00047000 SEP 14 47 Call 5.40 +0.15
(+2.90%)
19,951 +19,948
(+664933.30%)
13,668 -1
0.00%
MSFT MSFT140920C00047000 SEP 14 47 Call 0.11 -0.04
(-26.70%)
18,260 +3,312
(+22.20%)
66,961 +4,514
(+7.20%)
HYG HYG141018P00091000 OCT 14 91 Put 0.43 -0.07
(-15.00%)
17,204 +16,211
(+1632.50%)
5,034 +326
(+6.90%)
EFA EFA140920P00066000 SEP 14 66 Put 0.15 -0.32
(-68.50%)
17,099 +13,696
(+402.50%)
35,178 +2,157
(+6.50%)
USO USO140920P00035000 SEP 14 35 Put 0.43 +0.22
(+104.80%)
16,879 +16,200
(+2385.90%)
7,988 -215
(-2.60%)
BBY BBY141018C00036000 OCT 14 36 Call 0.68 +0.12
(+20.50%)
16,540 +15,520
(+1521.60%)
10,803 +882
(+8.90%)
BCS BCS160115C00015000 JAN 16 15 Call 1.95 +0.28
(+16.40%)
15,545 +15,285
(+5878.80%)
29,048 -160
(-0.50%)
LBTYA LBTYA160115P00035000 JAN 16 35 Put 1.75 -0.20
(-10.30%)
15,000 +14,991
(+166566.70%)
100 +9
(+9.90%)
XLU XLU140920C00041000 SEP 14 41 Call 1.55 -0.35
(-18.30%)
14,794 +14,761
(+44730.30%)
8,180 -721
(-8.10%)
MSG MSG141122C00060000 NOV 14 60 Call 6.85 -0.30
(-4.20%)
14,733 +14,733
0.00%
15,602 -13
(-0.10%)
MON MON140920P00115000 SEP 14 115 Put 0.21 -1.18
(-84.90%)
12,464 +12,414
(+24828.00%)
18,554 -419
(-2.20%)
TWTR TWTR140920C00053500 SEP 14 53.5 Call 0.05 -0.02
(-30.80%)
10,904 +8,142
(+294.80%)
4,660 +2,267
(+94.70%)
VLO VLO141018P00047500 OCT 14 47.5 Put 1.47 +0.18
(+13.50%)
10,884 +8,110
(+292.40%)
20,304 +1,956
(+10.70%)
ETP ETP141220C00060000 DEC 14 60 Call 1.95 +0.83
(+73.30%)
10,559 +10,486
(+14364.40%)
4,517 +49
(+1.10%)
CX CX160115C00015000 JAN 16 15 Call 0.77 -0.06
(-6.60%)
10,009 +4,988
(+99.30%)
23,295 +4,782
(+25.80%)
GLD GLD140920P00115000 SEP 14 115 Put 0.03 -0.21
(-87.50%)
9,880 +7,460
(+308.30%)
17,982 -483
(-2.60%)
AMLP AMLP141018P00019000 OCT 14 19 Put 0.20 -0.02
(-11.10%)
9,815 +9,660
(+6232.30%)
6,092 +40
(+0.70%)
DD DD140920C00070000 SEP 14 70 Call 1.24 +1.10
(+785.70%)
9,766 +8,971
(+1128.40%)
4,879 -64
(-1.30%)
XOM XOM141018P00095000 OCT 14 95 Put 0.92 +0.10
(+12.30%)
9,703 +9,081
(+1460.00%)
9,986 -391
(-3.80%)
BIDU BIDU140920C00225000 SEP 14 225 Call 4.25 +3.99
(+1534.60%)
9,484 +8,514
(+877.70%)
2,204 -98
(-4.30%)
TSLA TSLA140920C00265000 SEP 14 265 Call 1.40 -0.07
(-4.80%)
9,376 +2,354
(+33.50%)
5,526 +150
(+2.80%)
BTU BTU150117P00013000 JAN 15 13 Put 0.79 +0.26
(+47.70%)
9,364 +9,354
(+93540.00%)
23,494 -100
(-0.40%)
ORCL ORCL140920P00041000 SEP 14 41 Put 0.52 -0.12
(-18.80%)
8,921 +7,957
(+825.40%)
9,653 -90
(-0.90%)
VGK VGK141018P00057000 OCT 14 57 Put 0.73 -0.20
(-21.60%)
8,467 +8,467
0.00%
3,969 -30
(-0.80%)
JPM JPM140920C00061000 SEP 14 61 Call 0.44 +0.34
(+357.90%)
8,317 +5,230
(+169.40%)
8,348 -184
(-2.20%)
MU MU141018C00035000 OCT 14 35 Call 0.68 +0.09
(+14.40%)
8,207 +7,427
(+952.20%)
35,684 -718
(-2.00%)
XLE XLE141122P00094000 NOV 14 94 Put 2.50 +0.21
(+8.90%)
8,151 +8,151
0.00%
134 -11
(-7.60%)
MDLZ MDLZ140920P00037000 SEP 14 37 Put 1.31 -0.19
(-12.40%)
8,109 +8,109
0.00%
9,216 -90
(-1.00%)
GDP GDP141220C00020000 DEC 14 20 Call 1.78 -0.18
(-9.00%)
8,011 +7,818
(+4050.80%)
789 +101
(+14.70%)
RIG RIG141122P00033000 NOV 14 33 Put 1.16 +0.01
(+0.40%)
8,002 +7,911
(+8693.40%)
433 +9
(+2.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)