Mon, Nov 24, 2014, 1:07 PM EST - U.S. Markets close in 2 hrs 53 mins

Recent

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

Most Active Options

Last updated: Fri, Nov 21, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY141122C00207000 NOV 14 207 Call 0.01 -0.06
(-92.30%)
135,622 +108,555
(+401.10%)
122,264 +1,338
(+1.10%)
AAPL AAPL141220C00120000 DEC 14 120 Call 1.45 -0.01
(-0.70%)
94,491 +71,965
(+319.50%)
47,114 +5,092
(+12.10%)
IWM IWM141220P00114000 DEC 14 114 Put 1.29 -0.04
(-3.00%)
74,604 +68,403
(+1103.10%)
131,096 +1,198
(+0.90%)
EEM EEM141220C00042000 DEC 14 42 Call 0.90 +0.58
(+184.10%)
68,346 +54,631
(+398.30%)
100,254 -5,412
(-5.10%)
AMAT AMAT150117C00024000 JAN 15 24 Call 0.55 -0.01
(-0.90%)
63,455 +62,602
(+7339.00%)
101,557 -55
(-0.10%)
QQQ QQQ141122C00104000 NOV 14 104 Call 0.01 -0.18
(-97.20%)
57,643 +22,099
(+62.20%)
50,232 +3,632
(+7.80%)
EFA EFA141122C00062000 NOV 14 62 Call 1.77 +0.47
(+35.60%)
45,834 +45,788
(+99539.10%)
48,734 0
0.00%
BAC BAC141122C00017000 NOV 14 17 Call 0.12 +0.06
(+109.10%)
40,185 +7,939
(+24.60%)
134,710 -4,922
(-3.50%)
MSFT MSFT141220C00050000 DEC 14 50 Call 0.26 -0.17
(-39.50%)
28,225 +19,591
(+226.90%)
52,559 +6,819
(+14.90%)
KMI KMI141122C00040000 NOV 14 40 Call 0.04 -0.27
(-87.10%)
26,790 +24,369
(+1006.60%)
27,036 -275
(-1.00%)
TWX TWX141220P00075000 DEC 14 75 Put 0.52 +0.05
(+10.60%)
26,698 +26,696
(+1334800.00%)
2,499 0
0.00%
INTC INTC141122C00035500 NOV 14 35.5 Call 0.24 -0.28
(-53.90%)
25,711 +5,729
(+28.70%)
34,401 -521
(-1.50%)
EMC EMC141220C00032000 DEC 14 32 Call 0.12 -0.04
(-27.30%)
24,861 +24,665
(+12584.20%)
3,605 +96
(+2.70%)
BABA BABA141122C00111000 NOV 14 111 Call 0.05 -0.43
(-89.50%)
24,300 +7,312
(+43.00%)
9,850 +4,918
(+99.70%)
GLNG GLNG141220C00060000 DEC 14 60 Call 1.63 -0.63
(-27.80%)
24,058 +23,870
(+12696.80%)
3,091 +154
(+5.20%)
VXX VXX141220C00030000 DEC 14 30 Call 1.04 -0.15
(-13.00%)
23,697 +22,582
(+2025.30%)
32,336 -8,098
(-20.00%)
FXI FXI141220C00040000 DEC 14 40 Call 0.82 +0.56
(+209.40%)
23,504 +22,096
(+1569.30%)
10,739 +1,081
(+11.20%)
DG DG141122C00067500 NOV 14 67.5 Call 0.03 -0.27
(-91.70%)
21,610 +21,558
(+41457.70%)
30,362 -9
0.00%
VIPS VIPS141220C00026000 DEC 14 26 Call 0.22 -0.03
(-10.00%)
20,141 +20,111
(+67036.70%)
1,439 -30
(-2.00%)
EWZ EWZ141220C00052000 DEC 14 52 Call 0.05 +0.01
(+12.50%)
20,032 +20,032
0.00%
43,825 0
0.00%
YHOO YHOO141122C00052000 NOV 14 52 Call 0.02 -0.24
(-94.00%)
19,642 +7,251
(+58.50%)
15,453 -1,002
(-6.10%)
FB FB141122C00074000 NOV 14 74 Call 0.01 -0.22
(-95.70%)
17,232 +6,970
(+67.90%)
9,186 +2,188
(+31.30%)
GME GME150117P00037000 JAN 15 37 Put 2.38 +0.65
(+37.20%)
17,191 +17,188
(+572933.30%)
18,028 +3
0.00%
T T141122C00035000 NOV 14 35 Call 0.29 -0.02
(-8.10%)
15,861 +12,667
(+396.60%)
33,093 -2,583
(-7.20%)
FCX FCX150117C00030000 JAN 15 30 Call 1.02 +0.40
(+65.00%)
15,813 +15,705
(+14541.70%)
5,049 +50
(+1.00%)
XLK XLK141220C00042000 DEC 14 42 Call 0.32 -0.01
(-3.00%)
15,461 -11,142
(-41.90%)
1,840 -26,448
(-93.50%)
C C141220P00045000 DEC 14 45 Put 0.06 0.00
0.00%
15,110 +15,075
(+43071.40%)
10,724 +35
(+0.30%)
TSLA TSLA141122P00245000 NOV 14 245 Put 2.49 +1.64
(+192.90%)
15,072 +9,080
(+151.50%)
4,756 -2
0.00%
MU MU141122C00034000 NOV 14 34 Call 0.30 +0.27
(+757.10%)
14,376 +13,786
(+2336.60%)
19,327 -70
(-0.40%)
GDX GDX141122C00019500 NOV 14 19.5 Call 0.36 -0.01
(-1.40%)
14,183 +13,450
(+1834.90%)
22,881 -52
(-0.20%)
CBS CBS141122C00053000 NOV 14 53 Call 0.53 -0.25
(-32.30%)
14,115 +14,050
(+21615.40%)
28,937 +3
0.00%
POT POT150117C00034000 JAN 15 34 Call 2.97 +0.22
(+8.20%)
14,056 +14,040
(+87750.00%)
7,189 +16
(+0.20%)
COP COP141220P00070000 DEC 14 70 Put 0.55 -0.15
(-22.00%)
13,862 +9,061
(+188.70%)
11,593 +4,244
(+57.70%)
GPRO GPRO141122C00075000 NOV 14 75 Call 0.03 -0.18
(-87.50%)
13,553 +6,615
(+95.30%)
4,278 +2,924
(+216.00%)
NFLX NFLX141122P00360000 NOV 14 360 Put 0.21 -0.48
(-70.10%)
12,326 +5,395
(+77.80%)
3,656 +1,359
(+59.20%)
ADSK ADSK141122C00060000 NOV 14 60 Call 2.06 +0.94
(+83.90%)
12,308 +10,770
(+700.30%)
3,690 +635
(+20.80%)
USO USO141122C00029000 NOV 14 29 Call 0.12 +0.01
(+9.50%)
12,048 +5,456
(+82.80%)
16,000 +3,181
(+24.80%)
XHB XHB141122C00034000 NOV 14 34 Call 0.01 -0.02
(-66.70%)
12,000 +12,000
0.00%
15,005 0
0.00%
A A150220C00045000 FEB 15 45 Call 1.09 +0.37
(+50.70%)
11,997 +11,997
0.00%
159 0
0.00%
GE GE141122C00027000 NOV 14 27 Call 0.01 -0.02
(-80.00%)
11,997 +10,106
(+534.40%)
21,115 +181
(+0.90%)
AMZN AMZN141122P00332500 NOV 14 332.5 Put 0.21 -3.19
(-93.80%)
11,946 +11,001
(+1164.10%)
411 +144
(+53.90%)
XLE XLE141220P00082000 DEC 14 82 Put 0.54 -0.21
(-28.00%)
11,705 +11,457
(+4619.80%)
65,303 -6
0.00%
QCOM QCOM150117C00075000 JAN 15 75 Call 0.62 +0.03
(+4.20%)
11,364 +11,028
(+3282.10%)
24,806 +119
(+0.50%)
XLF XLF150320P00022000 MAR 15 22 Put 0.27 -0.04
(-12.90%)
11,300 +7,272
(+180.50%)
15,331 +3,041
(+24.70%)
SC SC150117C00019000 JAN 15 19 Call 0.83 +0.02
(+3.10%)
11,111 +11,111
0.00%
161 0
0.00%
GILD GILD141122P00100000 NOV 14 100 Put 0.02 -0.62
(-97.70%)
10,626 +6,248
(+142.70%)
13,173 +1,006
(+8.30%)
CNSI CNSI141122C00020000 NOV 14 20 Call 0.70 +0.32
(+86.70%)
10,575 +10,575
0.00%
3,529 0
0.00%
DNKN DNKN141122C00047500 NOV 14 47.5 Call 0.05 -0.10
(-66.70%)
10,568 +10,514
(+19470.40%)
13,140 -13
(-0.10%)
TWTR TWTR141122C00040000 NOV 14 40 Call 0.04 -0.24
(-85.70%)
10,546 +4,833
(+84.60%)
7,264 +293
(+4.20%)
BIDU BIDU141122C00245000 NOV 14 245 Call 0.31 +0.22
(+226.30%)
10,087 +8,904
(+752.70%)
2,372 +72
(+3.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)