Thu, Aug 28, 2014, 3:11 AM EDT - U.S. Markets open in 6 hrs 19 mins

Recent

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

Most Active Options

Last updated: Wed, Aug 27, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY141018P00192000 OCT 14 192 Put 1.33 +0.04
(+3.50%)
87,466 +85,792
(+5125.00%)
122,148 -71
(-0.10%)
QQQ QQQ141018P00091000 OCT 14 91 Put 0.25 -0.01
(-3.90%)
31,049 +10,876
(+53.90%)
33,175 +17,114
(+106.60%)
VALE VALE150117P00011000 JAN 15 11 Put 0.19 0.00
0.00%
30,401 +30,401
0.00%
45,505 0
0.00%
VXX VXX140920P00028000 SEP 14 28 Put 1.52 -0.18
(-10.90%)
28,742 +28,182
(+5032.50%)
64,025 +43
(+0.10%)
ARMH ARMH141018C00049000 OCT 14 49 Call 1.42 +0.25
(+21.30%)
23,854 +23,854
0.00%
1,214 0
0.00%
AAPL AAPL141018C00100000 OCT 14 100 Call 4.80 +0.77
(+19.30%)
23,504 +14,946
(+174.60%)
186,049 -1,513
(-0.80%)
YHOO YHOO141018C00045000 OCT 14 45 Call 0.60 -0.02
(-2.40%)
21,230 +19,256
(+975.50%)
44,398 +80
(+0.20%)
PBR PBR140920C00017000 SEP 14 17 Call 2.41 +0.76
(+46.20%)
20,543 +20,318
(+9030.20%)
29,737 -139
(-0.50%)
RIO RIO150117P00040000 JAN 15 40 Put 0.28 +0.03
(+10.00%)
19,000 +19,000
0.00%
22,718 0
0.00%
IWM IWM140920P00115000 SEP 14 115 Put 1.14 +0.03
(+3.20%)
18,728 +7,778
(+71.00%)
94,723 -326
(-0.30%)
FB FB141018C00080000 OCT 14 80 Call 1.21 -0.27
(-18.50%)
18,705 +15,670
(+516.30%)
24,692 +1,872
(+8.20%)
HFC HFC140920C00044500 SEP 14 44.5 Call 6.05 +0.10
(+1.70%)
18,488 +15,195
(+461.40%)
5,671 -1,204
(-17.50%)
EEM EEM140920C00045000 SEP 14 45 Call 0.89 +0.08
(+9.20%)
17,514 +1,546
(+9.70%)
133,871 -256
(-0.20%)
EWZ EWZ141122P00047000 NOV 14 47 Put 0.93 -0.28
(-23.60%)
16,371 +16,361
(+163610.00%)
6,977 +2
0.00%
BAC BAC141018C00016000 OCT 14 16 Call 0.56 -0.09
(-14.00%)
13,834 +8,687
(+168.80%)
55,928 -885
(-1.60%)
TWTR TWTR140920C00048000 SEP 14 48 Call 1.90 -0.08
(-4.30%)
13,778 +10,978
(+392.10%)
22,850 +593
(+2.70%)
DOW DOW150117C00057500 JAN 15 57.5 Call 1.02 +0.14
(+15.80%)
13,595 -6,574
(-32.60%)
24,920 +17,045
(+216.40%)
MSFT MSFT150117P00035000 JAN 15 35 Put 0.16 +0.02
(+14.80%)
13,414 +6,985
(+108.60%)
81,862 -830
(-1.00%)
WFT WFT141018C00026000 OCT 14 26 Call 0.44 +0.32
(+262.50%)
12,874 +12,874
0.00%
219 0
0.00%
PFE PFE141018C00030000 OCT 14 30 Call 0.38 +0.08
(+26.70%)
12,205 +11,431
(+1476.90%)
30,039 -124
(-0.40%)
APOL APOL141122C00028000 NOV 14 28 Call 1.82 +0.03
(+2.00%)
11,787 +11,787
0.00%
247 0
0.00%
DG DG141122C00062500 NOV 14 62.5 Call 4.20 +0.05
(+1.20%)
11,469 +11,469
0.00%
31,128 -312
(-1.00%)
BHP BHP150117P00055000 JAN 15 55 Put 0.41 -0.03
(-6.90%)
11,300 +11,300
0.00%
11,656 0
0.00%
HAL HAL140920C00070000 SEP 14 70 Call 0.74 -0.43
(-36.80%)
11,230 +9,831
(+702.70%)
8,846 -72
(-0.80%)
MGM MGM150320P00022000 MAR 15 22 Put 0.87 +0.05
(+6.80%)
11,007 +11,007
0.00%
4,088 0
0.00%
HIG HIG140920C00034000 SEP 14 34 Call 3.20 +0.19
(+6.10%)
10,406 +10,397
(+115522.20%)
6,171 -9
(-0.10%)
F F140920C00017000 SEP 14 17 Call 0.49 +0.10
(+27.30%)
10,326 +10,026
(+3342.00%)
65,254 +106
(+0.20%)
UTX UTX141122C00115000 NOV 14 115 Call 0.94 -0.20
(-17.50%)
9,972 +9,816
(+6292.30%)
14,503 +28
(+0.20%)
ATVI ATVI140920C00023000 SEP 14 23 Call 0.60 +0.13
(+26.60%)
9,923 +9,694
(+4233.20%)
2,018 +44
(+2.20%)
CIEN CIEN140920C00023000 SEP 14 23 Call 0.35 +0.02
(+4.50%)
9,823 +9,146
(+1351.00%)
998 +488
(+95.70%)
GILD GILD141018C00110000 OCT 14 110 Call 4.18 +0.35
(+9.20%)
9,766 +4,591
(+88.70%)
7,032 +1,994
(+39.60%)
AMTD AMTD150117P00017500 JAN 15 17.5 Put 0.05 +0.03
(+100.00%)
9,311 +9,311
0.00%
24,500 0
0.00%
INTC INTC140920C00036000 SEP 14 36 Call 0.20 -0.02
(-11.10%)
9,009 -70
(-0.80%)
98,959 +8,766
(+9.70%)
XLF XLF141122P00021000 NOV 14 21 Put 0.13 +0.01
(+8.30%)
9,000 +4,000
(+80.00%)
5,406 +4,797
(+787.70%)
MCD MCD160115C00100000 JAN 16 100 Call 3.50 +0.40
(+12.90%)
8,475 +8,462
(+65092.30%)
5,411 -3
(-0.10%)
YOKU YOKU141018C00022000 OCT 14 22 Call 0.50 +0.15
(+42.90%)
8,414 +8,376
(+22042.10%)
869 +17
(+2.00%)
JOY JOY150117P00052500 JAN 15 52.5 Put 0.73 -0.05
(-7.10%)
8,235 +8,235
0.00%
1,150 0
0.00%
WMB WMB141122C00062500 NOV 14 62.5 Call 0.89 +0.07
(+8.60%)
8,028 -3,053
(-27.60%)
14,896 +9,943
(+200.70%)
GDX GDX141220P00024000 DEC 14 24 Put 0.66 +0.02
(+3.10%)
7,657 +1,215
(+18.90%)
10,572 +5,664
(+115.40%)
FCX FCX150117P00028000 JAN 15 28 Put 0.19 -0.02
(-7.50%)
6,908 +6,908
0.00%
11,511 0
0.00%
NOW NOW140920C00065000 SEP 14 65 Call 0.73 +0.20
(+38.10%)
6,169 +6,168
(+616800.00%)
1,235 0
0.00%
CAG CAG140920P00031000 SEP 14 31 Put 0.30 +0.02
(+9.10%)
5,678 +5,675
(+189166.70%)
1,029 +3
(+0.30%)
GLD GLD141220P00115000 DEC 14 115 Put 0.97 -0.07
(-6.70%)
5,651 +1,516
(+36.70%)
7,825 +3,276
(+72.00%)
LMT LMT140920C00170000 SEP 14 170 Call 6.50 -0.25
(-3.70%)
5,588 +5,426
(+3349.40%)
2,426 -38
(-1.50%)
GE GE141220C00027000 DEC 14 27 Call 0.40 +0.03
(+6.80%)
5,550 +5,373
(+3035.60%)
19,326 +77
(+0.40%)
EWG EWG150117C00031000 JAN 15 31 Call 0.55 -0.02
(-4.30%)
5,548 -27,496
(-83.20%)
23,093 +22,212
(+2521.20%)
MPEL MPEL150417P00029000 APR 15 29 Put 3.55 0.00
0.00%
5,543 +5,543
0.00%
6,770 0
0.00%
EMC EMC150117C00031000 JAN 15 31 Call 0.86 -0.06
(-6.00%)
5,524 +4,224
(+324.90%)
36,296 +1,087
(+3.10%)
TSRA TSRA140920C00024480 SEP 14 24.48 Call 5.00 +0.05
(+1.00%)
5,490 +5,490
0.00%
3,061 0
0.00%
TLT TLT141018P00113000 OCT 14 113 Put 0.42 -0.16
(-27.20%)
5,267 +5,239
(+18710.70%)
8,215 +10
(+0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)