Thu, Aug 21, 2014, 7:57 AM EDT - U.S. Markets open in 1 hr 33 mins

Recent

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

Most Active Options

Last updated: Wed, Aug 20, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
EBAY EBAY140920C00054500 SEP 14 54.5 Call 0.54 -0.14
(-20.70%)
67,908 +67,862
(+147526.10%)
91 +16
(+21.30%)
PBR PBR140920C00018000 SEP 14 18 Call 0.74 +0.12
(+19.40%)
56,662 +53,587
(+1742.70%)
28,034 +453
(+1.60%)
SPY SPY140920P00192000 SEP 14 192 Put 0.81 -0.18
(-17.90%)
46,284 +30,792
(+198.80%)
145,224 -5,711
(-3.80%)
IWM IWM140920P00110000 SEP 14 110 Put 0.74 +0.05
(+7.20%)
45,639 +22,965
(+101.30%)
162,259 -18,033
(-10.00%)
VXX VXX140920P00024000 SEP 14 24 Put 0.15 -0.02
(-12.10%)
25,899 +17,517
(+209.00%)
53,524 -500
(-0.90%)
EEM EEM140920C00046000 SEP 14 46 Call 0.24 -0.04
(-12.70%)
25,699 +16,788
(+188.40%)
111,267 +3,267
(+3.00%)
HTZ HTZ140920P00025000 SEP 14 25 Put 0.10 -0.07
(-42.90%)
24,243 +23,905
(+7072.50%)
8,424 +167
(+2.00%)
IYR IYR160115P00045000 JAN 16 45 Put 0.52 -0.02
(-3.70%)
23,500 +23,500
0.00%
541 0
0.00%
TER TER141018C00022000 OCT 14 22 Call 0.28 +0.18
(+175.00%)
23,046 +23,046
0.00%
695 0
0.00%
INTC INTC140920C00036000 SEP 14 36 Call 0.17 +0.02
(+13.30%)
20,297 +19,955
(+5834.80%)
61,694 +279
(+0.50%)
XRT XRT140920P00082000 SEP 14 82 Put 0.24 -0.05
(-15.80%)
20,255 +19,964
(+6860.50%)
1,430 -36
(-2.50%)
BAC BAC160115C00017000 JAN 16 17 Call 1.23 +0.04
(+3.40%)
17,423 +13,118
(+304.70%)
287,629 +1,708
(+0.60%)
LYB LYB140920C00100000 SEP 14 100 Call 12.30 +0.60
(+5.10%)
17,381 +17,371
(+173710.00%)
6,407 -4
(-0.10%)
EFA EFA141220P00060000 DEC 14 60 Put 0.67 +0.01
(+2.30%)
17,020 +17,015
(+340300.00%)
17,200 0
0.00%
AAPL AAPL141018C00100000 OCT 14 100 Call 4.10 +0.05
(+1.20%)
16,164 -3,804
(-19.10%)
185,334 -244
(-0.10%)
XLE XLE140920P00095000 SEP 14 95 Put 0.65 -0.10
(-14.00%)
15,487 +10,180
(+191.80%)
71,442 -8,249
(-10.40%)
DG DG141122C00062500 NOV 14 62.5 Call 4.40 0.00
0.00%
15,060 +8,076
(+115.60%)
19,678 +6,062
(+44.50%)
UNG UNG150117C00023000 JAN 15 23 Call 1.15 -0.06
(-5.40%)
14,430 +14,194
(+6014.40%)
4,423 +70
(+1.60%)
AA AA140920C00016000 SEP 14 16 Call 0.74 +0.04
(+5.70%)
13,593 +12,354
(+997.10%)
7,351 +350
(+5.00%)
CBS CBS141220C00070000 DEC 14 70 Call 0.70 -0.08
(-9.70%)
13,568 +13,565
(+452166.70%)
4,046 +3
(+0.10%)
MSFT MSFT141018C00045000 OCT 14 45 Call 1.10 -0.21
(-16.00%)
13,403 +11,711
(+692.10%)
32,335 +200
(+0.60%)
FIVE FIVE140920C00040000 SEP 14 40 Call 1.90 -0.15
(-7.30%)
12,571 +12,033
(+2236.60%)
12,915 +260
(+2.10%)
ADSK ADSK141018C00057500 OCT 14 57.5 Call 1.23 +0.01
(+0.80%)
12,007 +11,632
(+3101.90%)
12,395 -151
(-1.20%)
QQQ QQQ140920P00098500 SEP 14 98.5 Put 1.27 -0.09
(-6.60%)
11,845 +11,143
(+1587.30%)
601 +381
(+173.20%)
KMI KMI141220C00040000 DEC 14 40 Call 2.52 +0.09
(+3.70%)
11,600 +6,393
(+122.80%)
37,111 -101
(-0.30%)
FB FB140920C00075000 SEP 14 75 Call 2.19 -0.31
(-12.20%)
11,412 +1,466
(+14.70%)
82,692 +116
(+0.10%)
EWZ EWZ150117P00045000 JAN 15 45 Put 1.59 -0.03
(-2.20%)
11,277 +10,425
(+1223.60%)
53,409 +733
(+1.40%)
SLV SLV150117C00020000 JAN 15 20 Call 0.51 +0.01
(+2.00%)
10,831 +9,711
(+867.10%)
96,670 +328
(+0.30%)
TGT TGT141018P00060000 OCT 14 60 Put 1.23 -0.66
(-34.90%)
10,549 +10,196
(+2888.40%)
11,397 +208
(+1.90%)
UUP UUP141220C00022000 DEC 14 22 Call 0.22 +0.04
(+18.90%)
10,248 +10,022
(+4434.50%)
45,530 +126
(+0.30%)
DRI DRI140920C00048000 SEP 14 48 Call 1.10 +0.15
(+15.80%)
10,145 +10,078
(+15041.80%)
6,692 +26
(+0.40%)
HRB HRB141018C00035000 OCT 14 35 Call 0.63 +0.05
(+8.70%)
10,026 +10,003
(+43491.30%)
15,147 +23
(+0.20%)
AZN AZN141018P00065000 OCT 14 65 Put 1.02 -0.18
(-14.60%)
10,010 +10,010
0.00%
19,462 0
0.00%
GM GM140920C00035000 SEP 14 35 Call 0.44 -0.02
(-4.30%)
9,674 +7,381
(+321.90%)
35,780 +589
(+1.70%)
FXI FXI141018P00041000 OCT 14 41 Put 1.12 +0.05
(+4.70%)
9,222 +9,173
(+18720.40%)
8,315 +21
(+0.30%)
ADT ADT140920C00039000 SEP 14 39 Call 0.63 +0.53
(+525.00%)
8,836 +8,836
0.00%
60 0
0.00%
AEO AEO140920C00012000 SEP 14 12 Call 1.13 +0.60
(+114.30%)
8,667 -58,418
(-87.10%)
21,993 -14,998
(-40.50%)
ISIL ISIL140920C00015000 SEP 14 15 Call 0.18 +0.12
(+250.00%)
8,483 +8,483
0.00%
706 0
0.00%
YHOO YHOO141018C00050000 OCT 14 50 Call 0.19 -0.01
(-5.00%)
8,194 +7,956
(+3342.90%)
17,062 +87
(+0.50%)
EMC EMC150117C00031000 JAN 15 31 Call 1.02 -0.10
(-9.00%)
8,037 +6,981
(+661.10%)
27,600 +1,016
(+3.80%)
FCX FCX140920P00037000 SEP 14 37 Put 0.76 -0.36
(-31.80%)
8,012 +7,737
(+2813.50%)
3,116 +9
(+0.30%)
UAL UAL140920C00048000 SEP 14 48 Call 2.75 +0.76
(+38.20%)
7,518 +4,139
(+122.50%)
23,200 +465
(+2.00%)
BBY BBY140920P00031000 SEP 14 31 Put 1.55 -0.27
(-15.10%)
7,239 +7,225
(+51607.10%)
602 +10
(+1.70%)
TWTR TWTR140920C00045000 SEP 14 45 Call 1.86 -0.08
(-4.40%)
7,111 +4,650
(+188.90%)
12,891 -755
(-5.50%)
BX BX150117P00030000 JAN 15 30 Put 1.17 +0.03
(+2.60%)
6,629 +6,600
(+22758.60%)
29,866 +29
(+0.10%)
T T140920P00034000 SEP 14 34 Put 0.28 -0.02
(-8.20%)
6,520 +3,610
(+124.10%)
26,419 +1,673
(+6.80%)
EA EA141220C00037000 DEC 14 37 Call 2.91 +0.29
(+11.10%)
6,506 +6,091
(+1467.70%)
13,024 +409
(+3.20%)
HPQ HPQ140920C00035000 SEP 14 35 Call 1.12 -0.17
(-13.20%)
6,402 +4,164
(+186.10%)
5,318 +1,195
(+29.00%)
CODE CODE140920C00022500 SEP 14 22.5 Call 0.32 +0.22
(+225.00%)
6,342 +6,342
0.00%
384 0
0.00%
JD JD140920P00029000 SEP 14 29 Put 0.55 -0.20
(-26.70%)
6,291 -3,996
(-38.80%)
10,260 +10,128
(+7672.70%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)