Thu, Jul 10, 2014, 7:11 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Jul 10, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
CBS CBS140719P00080000 JUL 14 80 Put 18.25 +0.95
(+5.50%)
947,425 +535,205
(+129.80%)
1,118,680 +295,816
(+35.90%)
SPY SPY140719P00195000 JUL 14 195 Put 0.76 +0.28
(+58.90%)
100,536 +68,086
(+209.80%)
154,041 +4,159
(+2.80%)
CBSO CBSO140719P00045000 JUL 14 45 Put 12.55 -0.10
(-0.80%)
93,247 -9,755
(-9.50%)
250,972 +60,660
(+31.90%)
FCX FCX140719C00035000 JUL 14 35 Call 3.88 -0.17
(-4.30%)
73,349 +72,473
(+8273.20%)
20,529 -432
(-2.10%)
IWM IWM140719P00116000 JUL 14 116 Put 1.55 +0.57
(+58.20%)
68,432 +48,465
(+242.70%)
107,591 +1,790
(+1.70%)
WY WY140719P00038000 JUL 14 38 Put 5.40 +0.50
(+10.20%)
56,028 +44,252
(+375.80%)
562,616 -10,478
(-1.80%)
XLF XLF141018P00021000 OCT 14 21 Put 0.23 +0.04
(+21.10%)
48,735 +48,734
(+4873400.00%)
13,551 0
0.00%
ARCP ARCP150117C00012500 JAN 15 12.5 Call 0.57 +0.05
(+9.50%)
33,729 +31,320
(+1300.10%)
184,458 +374
(+0.20%)
LNG LNG150117C00080000 JAN 15 80 Call 4.25 -0.72
(-14.60%)
30,136 +30,129
(+430414.30%)
50,564 0
0.00%
AAPL AAPL140719C00095000 JUL 14 95 Call 1.14 -0.26
(-18.90%)
28,032 +429
(+1.60%)
79,780 +992
(+1.30%)
BAC BAC150117C00020000 JAN 15 20 Call 0.10 0.00
0.00%
25,559 +25,150
(+6149.10%)
444,114 +65
0.00%
TPH TPH140719P00030000 JUL 14 30 Put 14.80 +0.50
(+3.50%)
25,531 +19,231
(+305.30%)
108,451 +2,428
(+2.30%)
QQQ QQQ140719P00094000 JUL 14 94 Put 0.44 +0.11
(+33.30%)
25,476 +10,411
(+69.10%)
28,777 +5,241
(+22.30%)
AA AA150117P00014000 JAN 15 14 Put 0.57 +0.02
(+4.50%)
20,211 +19,722
(+4033.10%)
17,122 +97
(+0.60%)
ABT ABT150117C00025000 JAN 15 25 Call 16.23 +0.02
(+0.20%)
18,000 +18,000
0.00%
2,968 0
0.00%
VXX VXX140719P00027000 JUL 14 27 Put 0.22 -0.34
(-60.90%)
17,806 +9,094
(+104.40%)
81,956 -2,305
(-2.70%)
FB FB140719C00065000 JUL 14 65 Call 1.13 -0.16
(-12.50%)
17,766 -17,973
(-50.30%)
65,457 -2,483
(-3.70%)
EEM EEM141220P00041500 DEC 14 41.5 Put 1.19 +0.09
(+8.60%)
17,675 +17,675
0.00%
2,520 0
0.00%
MSFT MSFT140719P00041000 JUL 14 41 Put 0.15 -0.01
(-9.10%)
12,704 +9,620
(+311.90%)
19,282 -1,682
(-8.00%)
FXI FXI140816P00036000 AUG 14 36 Put 0.22 +0.03
(+15.80%)
12,531 +5,028
(+67.00%)
29,521 +7,500
(+34.10%)
C C140719C00048000 JUL 14 48 Call 0.35 -0.14
(-28.90%)
12,137 +9,018
(+289.10%)
16,869 +2,124
(+14.40%)
GLD GLD141018C00130000 OCT 14 130 Call 2.66 +0.31
(+13.00%)
11,221 +11,206
(+74706.70%)
442 +10
(+2.30%)
AMAT AMAT150117C00024000 JAN 15 24 Call 1.42 -0.19
(-11.50%)
11,166 +403
(+3.70%)
100,152 +7,963
(+8.60%)
POT POT140816P00035000 AUG 14 35 Put 0.55 +0.19
(+51.40%)
10,358 +10,105
(+3994.10%)
530 +223
(+72.60%)
RDN RDN140719P00014000 JUL 14 14 Put 0.20 -0.08
(-27.30%)
10,242 +10,224
(+56800.00%)
5,725 +5
(+0.10%)
DE DE140816P00087500 AUG 14 87.5 Put 1.61 +0.43
(+36.00%)
10,228 +10,057
(+5881.30%)
4,053 +57
(+1.40%)
EWT EWT140816P00016000 AUG 14 16 Put 0.16 -0.04
(-20.50%)
10,142 +9,862
(+3522.10%)
25,600 0
0.00%
SNE SNE140816C00018000 AUG 14 18 Call 0.15 -0.07
(-33.30%)
10,100 +10,096
(+252400.00%)
109 +4
(+3.80%)
XLP XLP140816P00046000 AUG 14 46 Put 0.99 +0.06
(+6.50%)
10,001 +9,985
(+62406.30%)
121 +16
(+15.20%)
HAL HAL140816C00072500 AUG 14 72.5 Call 0.97 -0.40
(-28.90%)
9,414 +9,334
(+11667.50%)
3,014 +20
(+0.70%)
EWZ EWZ140719P00044000 JUL 14 44 Put 0.02 -0.01
(-33.30%)
8,501 +8,352
(+5605.40%)
22,350 -21
(-0.10%)
UAL UAL140719C00046000 JUL 14 46 Call 0.95 +0.86
(+955.60%)
8,389 +8,351
(+21976.30%)
15,903 +2
0.00%
YHOO YHOO140816C00035000 AUG 14 35 Call 1.83 +0.12
(+7.00%)
8,258 +1,789
(+27.70%)
36,146 -2,902
(-7.40%)
MPC MPC140816C00082500 AUG 14 82.5 Call 1.23 -0.15
(-10.90%)
8,257 +8,224
(+24921.20%)
880 +31
(+3.70%)
INTC INTC140719P00030000 JUL 14 30 Put 0.10 -0.07
(-39.40%)
8,207 +6,632
(+421.10%)
16,086 +685
(+4.40%)
CIEN CIEN160115P00015000 JAN 16 15 Put 1.51 +0.04
(+2.70%)
8,000 +8,000
0.00%
198 0
0.00%
YPF YPF141018C00040000 OCT 14 40 Call 3.30 +0.47
(+16.80%)
7,947 +7,902
(+17560.00%)
3,767 +2
(+0.10%)
SUNE SUNE140719C00022000 JUL 14 22 Call 1.48 +0.11
(+8.00%)
7,694 +2,536
(+49.20%)
32,376 -1,324
(-3.90%)
XLB XLB150117P00045000 JAN 15 45 Put 0.88 +0.04
(+4.80%)
7,687 +7,687
0.00%
11,386 0
0.00%
ABX ABX140719C00019000 JUL 14 19 Call 0.21 -0.15
(-41.70%)
7,281 +6,239
(+598.80%)
50,833 -162
(-0.30%)
EPI EPI140719P00022000 JUL 14 22 Put 0.23 -0.02
(-10.00%)
7,144 +7,110
(+20911.80%)
15,808 +8
(+0.10%)
SLV SLV140719C00020500 JUL 14 20.5 Call 0.26 +0.10
(+57.60%)
7,001 +4,722
(+207.20%)
14,584 +1,210
(+9.00%)
IYR IYR140920P00071000 SEP 14 71 Put 1.01 -0.09
(-8.20%)
6,905 +6,860
(+15244.40%)
39,572 0
0.00%
TZA TZA140719C00015000 JUL 14 15 Call 0.47 +0.17
(+59.30%)
6,643 +4,994
(+302.90%)
12,652 +272
(+2.20%)
LO LO140719C00065000 JUL 14 65 Call 1.14 +0.32
(+38.20%)
6,503 +582
(+9.80%)
11,105 +4,919
(+79.50%)
TER TER140719C00020000 JUL 14 20 Call 0.35 0.00
0.00%
6,388 +6,303
(+7415.30%)
13,320 +15
(+0.10%)
ITB ITB140816C00024000 AUG 14 24 Call 0.70 -0.18
(-20.00%)
6,338 +6,338
0.00%
9,355 0
0.00%
GDX GDX140719P00025500 JUL 14 25.5 Put 0.08 +0.04
(+77.80%)
6,229 +6,094
(+4514.10%)
5,963 -53
(-0.90%)
QLIK QLIK150220C00023000 FEB 15 23 Call 2.80 -0.40
(-12.50%)
6,011 -1,813
(-23.20%)
5,224 +5,224
0.00%
EWW EWW150117P00063000 JAN 15 63 Put 1.41 +0.17
(+13.30%)
6,000 +1,000
(+20.00%)
5,125 +4,973
(+3271.70%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)