Sat, Jul 12, 2014, 11:51 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Jul 11, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY140719P00195000 JUL 14 195 Put 0.47 -0.29
(-37.70%)
84,136 -16,400
(-16.30%)
169,134 +15,093
(+9.80%)
AAPL AAPL140719C00095000 JUL 14 95 Call 1.12 -0.02
(-2.20%)
64,903 +36,871
(+131.50%)
81,226 +1,446
(+1.80%)
CBSO CBSO140719P00045000 JUL 14 45 Put 12.80 +0.25
(+2.00%)
64,103 -29,144
(-31.30%)
188,330 -62,642
(-25.00%)
FB FB140719C00065000 JUL 14 65 Call 1.88 +0.76
(+67.60%)
50,620 +32,854
(+184.90%)
67,228 +1,771
(+2.70%)
MSFT MSFT160115C00045000 JAN 16 45 Call 2.61 +0.13
(+5.20%)
40,034 +39,673
(+10989.80%)
23,869 +291
(+1.20%)
QQQ QQQ140719C00096000 JUL 14 96 Call 0.28 +0.11
(+66.70%)
37,805 +35,235
(+1371.00%)
21,127 +664
(+3.20%)
EWZ EWZ140920C00050000 SEP 14 50 Call 1.47 +0.05
(+3.90%)
25,589 +25,552
(+69059.50%)
15,840 +26
(+0.20%)
GDX GDX141220C00030000 DEC 14 30 Call 1.07 +0.20
(+22.30%)
24,943 +24,846
(+25614.40%)
5,978 +77
(+1.30%)
IWM IWM140719P00116000 JUL 14 116 Put 1.52 -0.03
(-2.30%)
24,488 -43,944
(-64.20%)
76,539 -31,052
(-28.90%)
IBB IBB140816P00225000 AUG 14 225 Put 1.02 -0.08
(-6.80%)
23,794 +23,107
(+3363.50%)
1,830 +634
(+53.00%)
BAC BAC140719C00016000 JUL 14 16 Call 0.07 -0.03
(-31.60%)
23,394 +9,110
(+63.80%)
134,175 +3,054
(+2.30%)
TSM TSM140719C00017500 JUL 14 17.5 Call 5.35 -0.05
(-0.90%)
22,556 +22,495
(+36877.00%)
3,766 -56
(-1.50%)
OXY OXY140816C00105000 AUG 14 105 Call 1.11 +0.17
(+18.70%)
21,893 +21,518
(+5738.10%)
57,321 +100
(+0.20%)
VXX VXX140816P00025000 AUG 14 25 Put 0.40 -0.01
(-1.20%)
20,821 +19,399
(+1364.20%)
39,142 +61
(+0.20%)
HTZ HTZ150117C00030000 JAN 15 30 Call 2.35 -0.05
(-2.10%)
20,156 +17,023
(+543.30%)
41,473 +190
(+0.50%)
EEM EEM140816P00042500 AUG 14 42.5 Put 0.29 -0.03
(-10.90%)
19,974 +2,599
(+15.00%)
61,954 +8,903
(+16.80%)
MD MD141122P00050000 NOV 14 50 Put 1.35 +0.30
(+28.60%)
19,601 +19,601
0.00%
112 0
0.00%
FXI FXI140816P00037000 AUG 14 37 Put 0.42 -0.05
(-10.60%)
16,700 +12,340
(+283.00%)
12,927 -343
(-2.60%)
YHOO YHOO140816C00035000 AUG 14 35 Call 2.11 +0.27
(+15.00%)
16,124 +7,866
(+95.30%)
40,528 +4,382
(+12.10%)
SLV SLV160115C00022000 JAN 16 22 Call 1.80 +0.07
(+4.10%)
15,846 +14,540
(+1113.30%)
80,551 +485
(+0.60%)
INTC INTC141018C00034000 OCT 14 34 Call 0.33 +0.01
(+1.60%)
15,722 +15,695
(+58129.60%)
655 +21
(+3.30%)
XLE XLE140719P00097000 JUL 14 97 Put 0.34 +0.08
(+34.00%)
15,555 +15,334
(+6938.50%)
1,974 -85
(-4.10%)
CBI CBI140816C00070000 AUG 14 70 Call 1.98 +0.53
(+36.20%)
13,061 +13,018
(+30274.40%)
1,340 +36
(+2.80%)
VZ VZ140719C00050000 JUL 14 50 Call 0.52 +0.29
(+123.90%)
12,993 +8,928
(+219.60%)
42,470 -855
(-2.00%)
EBAY EBAY140719C00052500 JUL 14 52.5 Call 0.73 +0.34
(+87.20%)
12,773 +12,143
(+1927.50%)
70,249 +123
(+0.20%)
GE GE160115C00032000 JAN 16 32 Call 0.43 +0.03
(+7.50%)
12,078 +11,719
(+3264.30%)
9,451 +290
(+3.20%)
TMUS TMUS150117P00030000 JAN 15 30 Put 1.50 -0.43
(-22.10%)
12,009 +9,506
(+379.80%)
3,348 +2,500
(+294.80%)
TCK TCK140719C00025000 JUL 14 25 Call 0.14 -0.01
(-6.90%)
11,879 +8,869
(+294.70%)
1,724 +1,003
(+139.10%)
LO LO140816C00070000 AUG 14 70 Call 0.74 -0.34
(-31.50%)
11,669 +8,164
(+232.90%)
8,079 +2,631
(+48.30%)
JNS JNS140920P00012000 SEP 14 12 Put 0.83 +0.02
(+3.10%)
11,013 +6,365
(+136.90%)
25,492 +4,568
(+21.80%)
OIH OIH140816P00054000 AUG 14 54 Put 0.63 +0.07
(+13.60%)
10,587 +10,586
(+1058600.00%)
2,952 0
0.00%
UUP UUP141220C00022000 DEC 14 22 Call 0.11 0.00
0.00%
10,469 +5,099
(+95.00%)
6,464 +5,236
(+426.40%)
XLU XLU140816P00043000 AUG 14 43 Put 0.79 +0.17
(+27.60%)
10,298 +10,290
(+128625.00%)
1,300 +4
(+0.30%)
GM GM140719P00037000 JUL 14 37 Put 0.17 -0.03
(-15.00%)
9,570 +8,492
(+787.80%)
18,782 +114
(+0.60%)
BBBY BBBY140816C00060000 AUG 14 60 Call 1.48 +0.86
(+136.80%)
8,721 +8,556
(+5185.50%)
4,032 -6
(-0.10%)
ADTN ADTN140719C00024000 JUL 14 24 Call 0.32 +0.02
(+8.30%)
8,448 +8,448
0.00%
239 0
0.00%
X X140719P00026000 JUL 14 26 Put 0.14 -0.42
(-75.70%)
8,310 +6,428
(+341.60%)
2,958 +873
(+41.90%)
IGT IGT140816C00016000 AUG 14 16 Call 0.73 -0.17
(-19.40%)
8,266 +6,960
(+532.90%)
9,918 +657
(+7.10%)
MPC MPC140719P00085000 JUL 14 85 Put 6.35 -1.45
(-18.60%)
8,175 +8,169
(+136150.00%)
8,929 -4
0.00%
ABBV ABBV140719C00057500 JUL 14 57.5 Call 0.30 -0.15
(-33.30%)
8,085 +7,970
(+6930.40%)
10,199 -29
(-0.30%)
AFSI AFSI141220P00035000 DEC 14 35 Put 1.98 -0.07
(-3.70%)
8,000 +7,588
(+1841.70%)
599 +383
(+177.30%)
TZA TZA140719C00015000 JUL 14 15 Call 0.43 -0.04
(-8.50%)
7,901 +1,258
(+18.90%)
14,120 +1,468
(+11.60%)
VLO VLO140816P00052500 AUG 14 52.5 Put 3.50 -0.70
(-16.70%)
7,844 +7,828
(+48925.00%)
2,812 +10
(+0.40%)
AMZN AMZN140719C00350000 JUL 14 350 Call 3.63 +3.29
(+966.20%)
7,615 +6,634
(+676.20%)
5,225 +24
(+0.50%)
TWTR TWTR140719C00039000 JUL 14 39 Call 0.57 +0.02
(+3.60%)
7,429 +6,447
(+656.50%)
27,172 +252
(+0.90%)
CALL CALL150117C00020000 JAN 15 20 Call 0.57 +0.15
(+35.30%)
7,410 +7,402
(+92525.00%)
7,861 0
0.00%
ABX ABX140719C00019000 JUL 14 19 Call 0.52 +0.31
(+145.20%)
7,067 -214
(-2.90%)
50,373 -460
(-0.90%)
PPL PPL140719P00034000 JUL 14 34 Put 0.38 +0.15
(+66.70%)
6,940 +6,940
0.00%
428 +17
(+4.10%)
FCX FCX140719C00039000 JUL 14 39 Call 0.34 -0.01
(-2.90%)
6,760 -4,634
(-40.70%)
10,191 -668
(-6.20%)
PHM PHM140719C00021000 JUL 14 21 Call 0.04 +0.01
(+40.00%)
6,751 +4,385
(+185.30%)
27,065 +2,201
(+8.90%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)