Fri, Oct 24, 2014, 9:27 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Oct 24, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY141220C00211000 DEC 14 211 Call 0.21 +0.11
(+100.00%)
283,275 +280,869
(+11673.70%)
294,240 +1,809
(+0.60%)
EEM EEM141122C00044000 NOV 14 44 Call 0.07 +0.01
(+16.70%)
83,091 +60,080
(+261.10%)
55,580 +22,938
(+70.30%)
XLE XLE141220P00075000 DEC 14 75 Put 0.67 +0.12
(+21.80%)
67,163 +67,146
(+394976.50%)
530 0
0.00%
IWM IWM141122C00110000 NOV 14 110 Call 3.05 0.00
(+0.20%)
32,948 +7,922
(+31.70%)
56,681 +2,437
(+4.50%)
CMCSA CMCSA150117C00055000 JAN 15 55 Call 1.66 +0.39
(+30.70%)
30,698 +29,896
(+3727.70%)
161,733 -61
0.00%
XLU XLU141122P00044000 NOV 14 44 Put 0.61 -0.08
(-12.30%)
28,009 +27,825
(+15122.30%)
10,196 +160
(+1.60%)
CTXS CTXS141122P00065000 NOV 14 65 Put 2.48 -1.13
(-31.30%)
27,689 +25,364
(+1090.90%)
24,812 -643
(-2.50%)
INTC INTC150117P00031000 JAN 15 31 Put 0.75 -0.16
(-17.70%)
27,265 +27,132
(+20400.00%)
17,813 +189
(+1.10%)
AAPL AAPL141122C00105000 NOV 14 105 Call 2.19 +0.15
(+7.40%)
26,961 -1,432
(-5.00%)
114,754 -10,961
(-8.70%)
EWZ EWZ141122C00048000 NOV 14 48 Call 1.09 +0.47
(+77.90%)
24,409 +22,338
(+1078.60%)
39,936 +438
(+1.10%)
GM GM160115C00040000 JAN 16 40 Call 0.77 -0.20
(-20.60%)
21,164 +20,589
(+3580.70%)
51,041 +39
(+0.10%)
FOXA FOXA141122C00033000 NOV 14 33 Call 1.18 -0.15
(-11.30%)
20,893 +20,873
(+104365.00%)
1,055 +11
(+1.10%)
BAC BAC141122C00016000 NOV 14 16 Call 0.85 +0.07
(+9.70%)
20,275 +1,578
(+8.40%)
99,956 -7,548
(-7.00%)
BKW BKW141220P00032000 DEC 14 32 Put 2.88 -0.58
(-16.70%)
20,242 +20,242
0.00%
220 0
0.00%
ABX ABX160115C00020000 JAN 16 20 Call 0.55 +0.06
(+12.20%)
20,109 +19,548
(+3484.50%)
25,559 +105
(+0.40%)
AAL AAL150117C00045000 JAN 15 45 Call 1.25 +0.31
(+33.20%)
18,910 +3,939
(+26.30%)
72,071 +5,450
(+8.20%)
XLF XLF150117P00019000 JAN 15 19 Put 0.09 -0.01
(-10.50%)
15,681 +15,681
0.00%
139,783 0
0.00%
BMY BMY150117P00048000 JAN 15 48 Put 0.96 -0.17
(-15.00%)
15,238 +14,177
(+1336.20%)
9,223 +836
(+10.00%)
PBR PBR141122P00013000 NOV 14 13 Put 1.83 -0.26
(-12.70%)
14,521 +10,416
(+253.70%)
42,873 +2,837
(+7.10%)
VRX VRX150320P00105000 MAR 15 105 Put 4.60 +0.30
(+7.00%)
13,002 +13,002
0.00%
184 0
0.00%
QQQ QQQ141220C00100630 DEC 14 100.63 Call 1.54 +0.23
(+17.60%)
11,657 +11,113
(+2042.80%)
15,295 -188
(-1.20%)
F F141122P00013000 NOV 14 13 Put 0.19 +0.09
(+81.00%)
11,434 +9,385
(+458.00%)
8,028 +988
(+14.00%)
YHOO YHOO150117C00045000 JAN 15 45 Call 2.15 +0.44
(+25.40%)
11,322 -5,477
(-32.60%)
94,863 +5,506
(+6.20%)
TER TER150117C00018000 JAN 15 18 Call 1.13 +0.18
(+18.40%)
10,733 +10,685
(+22260.40%)
3,764 +38
(+1.00%)
SDS SDS141122C00025000 NOV 14 25 Call 0.70 -0.16
(-18.60%)
10,384 +8,177
(+370.50%)
10,376 +1,561
(+17.70%)
GDX GDX141220C00023000 DEC 14 23 Call 0.35 -0.04
(-10.30%)
10,190 +9,520
(+1420.90%)
21,127 +100
(+0.50%)
OIH OIH141122C00046000 NOV 14 46 Call 1.00 -0.20
(-16.70%)
10,015 +9,921
(+10554.30%)
2,194 +36
(+1.70%)
UAL UAL141220C00050000 DEC 14 50 Call 3.38 0.00
0.00%
9,963 +9,597
(+2622.10%)
21,237 -91
(-0.40%)
BBD BBD150117P00010000 JAN 15 10 Put 0.26 -0.08
(-24.60%)
9,401 -1,400
(-13.00%)
46,190 -3,568
(-7.20%)
VXX VXX141122P00028000 NOV 14 28 Put 0.52 +0.04
(+8.20%)
9,043 +7,478
(+477.80%)
18,518 -961
(-4.90%)
DRIV DRIV141122C00018000 NOV 14 18 Call 7.60 +6.45
(+560.90%)
8,342 +8,336
(+138933.30%)
7,472 -4
(-0.10%)
IYR IYR141220P00070000 DEC 14 70 Put 0.61 +0.03
(+4.30%)
8,285 +4,745
(+134.00%)
39,449 +3,260
(+9.00%)
WYNN WYNN141122C00190000 NOV 14 190 Call 3.45 +0.03
(+0.70%)
8,260 +7,695
(+1361.90%)
2,449 +209
(+9.30%)
GS GS141122C00185000 NOV 14 185 Call 2.93 +0.99
(+51.30%)
8,252 +7,607
(+1179.40%)
6,423 +9
(+0.10%)
HLF HLF150117P00050000 JAN 15 50 Put 8.38 -0.45
(-5.10%)
8,080 +8,052
(+28757.10%)
68,818 +14
0.00%
A A141122P00047500 NOV 14 47.5 Put 0.33 -0.06
(-14.30%)
8,000 +7,996
(+199900.00%)
5,470 +4
(+0.10%)
GILD GILD141122P00082500 NOV 14 82.5 Put 0.10 -0.04
(-29.60%)
7,785 +7,745
(+19362.50%)
9,561 -10
(-0.10%)
FXI FXI150821P00036500 AUG 15 36.5 Put 2.56 -0.05
(-1.90%)
7,633 +7,567
(+11465.20%)
90 +66
(+275.00%)
GE GE150320C00025000 MAR 15 25 Call 1.27 +0.07
(+5.80%)
7,553 +7,502
(+14709.80%)
8,530 +9
(+0.10%)
WTW WTW141122C00032000 NOV 14 32 Call 1.13 +0.45
(+66.70%)
7,538 +7,488
(+14976.00%)
58 +41
(+241.20%)
SLV SLV150417C00017500 APR 15 17.5 Call 0.63 -0.05
(-6.70%)
7,300 +7,190
(+6536.40%)
1,445 +79
(+5.80%)
P P150320C00025000 MAR 15 25 Call 1.04 -1.44
(-58.10%)
6,593 +6,593
0.00%
3,839 0
0.00%
JPM JPM141220C00060000 DEC 14 60 Call 1.01 +0.22
(+28.70%)
6,570 +5,735
(+686.80%)
14,757 +461
(+3.20%)
GLD GLD150320C00124000 MAR 15 124 Call 2.38 -0.17
(-6.50%)
6,464 +6,364
(+6364.00%)
7,163 -64
(-0.90%)
MGM MGM141220P00020000 DEC 14 20 Put 0.34 -0.04
(-9.50%)
6,250 +6,240
(+62400.00%)
4,709 +10
(+0.20%)
BABA BABA141122P00082500 NOV 14 82.5 Put 0.73 +0.08
(+11.50%)
6,241 +6,032
(+2886.10%)
11,384 +4
0.00%
DG DG150117P00052500 JAN 15 52.5 Put 0.88 +0.05
(+6.10%)
6,206 +6,206
0.00%
10,852 -4
0.00%
T T150619P00035000 JUN 15 35 Put 2.93 -0.13
(-4.30%)
6,000 +5,922
(+7592.30%)
78,366 -73
(-0.10%)
MSFT MSFT141122C00047000 NOV 14 47 Call 0.49 +0.13
(+34.20%)
5,869 -604
(-9.30%)
34,018 +2,846
(+9.10%)
BSX BSX141122P00012000 NOV 14 12 Put 0.06 -0.04
(-42.90%)
5,861 +5,642
(+2576.30%)
3,152 -27
(-0.80%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)