Thu, Sep 18, 2014, 7:54 AM EDT - U.S. Markets open in 1 hr 36 mins

Recent

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

Most Active Options

Last updated: Wed, Sep 17, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
GE GE160115C00020000 JAN 16 20 Call 6.28 +0.08
(+1.20%)
122,618 +122,570
(+255354.20%)
34,854 -44
(-0.10%)
SPY SPY140920P00200000 SEP 14 200 Put 0.81 -0.34
(-29.30%)
111,942 +72,231
(+181.90%)
81,985 +4,945
(+6.40%)
EFA EFA141018P00064000 OCT 14 64 Put 0.42 +0.04
(+10.50%)
100,563 +100,525
(+264539.50%)
87,588 +24
0.00%
FXI FXI141220C00042500 DEC 14 42.5 Call 0.72 -0.13
(-14.90%)
94,002 +93,965
(+253959.50%)
420 +37
(+9.70%)
EEM EEM140920P00043500 SEP 14 43.5 Put 0.13 -0.03
(-18.80%)
58,224 +14,764
(+34.00%)
113,469 +9,519
(+9.20%)
IWM IWM140920P00115000 SEP 14 115 Put 0.66 -0.43
(-39.40%)
51,805 +39,972
(+337.80%)
108,770 -6,327
(-5.50%)
AAPL AAPL140920C00102000 SEP 14 102 Call 0.46 +0.04
(+9.60%)
45,026 -5,989
(-11.70%)
56,476 +830
(+1.50%)
EWT EWT150117P00015000 JAN 15 15 Put 0.32 -0.04
(-11.10%)
44,000 +44,000
0.00%
27,183 0
0.00%
CX CX160115P00010000 JAN 16 10 Put 0.33 +0.01
(+1.50%)
39,924 +39,922
(+1996100.00%)
8,473 +2
0.00%
BAC BAC140920C00017000 SEP 14 17 Call 0.04 -0.01
(-22.20%)
37,000 +19,500
(+111.40%)
104,756 -417
(-0.40%)
QQQ QQQ140920C00100000 SEP 14 100 Call 0.14 -0.09
(-37.80%)
36,599 +21,054
(+135.40%)
39,156 +6,478
(+19.80%)
VXX VXX140920P00027000 SEP 14 27 Put 0.21 -0.05
(-20.80%)
35,701 -8,667
(-19.50%)
88,943 +8,720
(+10.90%)
XLF XLF141018C00024000 OCT 14 24 Call 0.14 +0.02
(+16.70%)
31,506 +30,865
(+4815.10%)
19,401 +150
(+0.80%)
BWP BWP150320C00019000 MAR 15 19 Call 1.73 +0.10
(+6.20%)
29,593 +29,591
(+1479550.00%)
1,741 -2
(-0.10%)
KO KO140920C00041500 SEP 14 41.5 Call 0.23 -0.07
(-22.40%)
26,044 +25,806
(+10842.90%)
3,369 +16
(+0.50%)
PBR PBR141122C00021000 NOV 14 21 Call 0.82 +0.06
(+8.70%)
24,776 +24,568
(+11811.50%)
22,915 -63
(-0.30%)
APC APC150117C00140000 JAN 15 140 Call 0.69 -0.14
(-16.90%)
23,896 +23,896
0.00%
1,279 0
0.00%
FB FB140920C00077500 SEP 14 77.5 Call 0.18 -0.09
(-34.00%)
22,407 +2,023
(+9.90%)
43,276 -1,863
(-4.10%)
INTC INTC140920C00035000 SEP 14 35 Call 0.15 -0.07
(-31.00%)
20,827 +13,026
(+167.00%)
51,193 -2,232
(-4.20%)
XLU XLU140920P00042500 SEP 14 42.5 Put 0.28 -0.05
(-16.40%)
20,468 +276
(+1.40%)
68,808 +15,900
(+30.10%)
JPM JPM150117C00060000 JAN 15 60 Call 2.49 +0.24
(+10.40%)
19,369 +19,198
(+11226.90%)
101,076 +25
0.00%
C C141018C00055000 OCT 14 55 Call 0.38 +0.04
(+11.80%)
18,788 +18,401
(+4754.80%)
38,524 +18
0.00%
FEYE FEYE140920C00036000 SEP 14 36 Call 0.75 +0.60
(+400.00%)
18,671 +18,182
(+3718.20%)
2,100 -207
(-9.00%)
YHOO YHOO140920P00040000 SEP 14 40 Put 0.35 -0.02
(-5.50%)
16,262 +6,135
(+60.60%)
29,970 +6,863
(+29.70%)
CNX CNX150117C00043000 JAN 15 43 Call 0.87 +0.02
(+1.80%)
15,349 +15,349
0.00%
5,376 0
0.00%
PIR PIR141018C00016000 OCT 14 16 Call 0.73 +0.27
(+61.10%)
15,173 +15,108
(+23243.10%)
2,192 +18
(+0.80%)
CCI CCI150417P00072500 APR 15 72.5 Put 2.40 -0.35
(-12.70%)
15,050 +15,050
0.00%
10,053 0
0.00%
MSFT MSFT140920C00047000 SEP 14 47 Call 0.15 -0.12
(-44.40%)
14,948 -11,914
(-44.40%)
62,447 +19,269
(+44.60%)
IYR IYR140920P00071500 SEP 14 71.5 Put 0.41 -0.25
(-38.20%)
14,890 +13,434
(+922.70%)
4,371 +1,127
(+34.70%)
GLD GLD140920C00119000 SEP 14 119 Call 0.24 -0.51
(-68.00%)
13,729 +11,774
(+602.30%)
4,467 +989
(+28.40%)
SDS SDS141018C00024000 OCT 14 24 Call 0.59 -0.06
(-9.20%)
13,224 +12,017
(+995.60%)
6,057 +344
(+6.00%)
MET MET140920C00055000 SEP 14 55 Call 0.52 -0.07
(-12.70%)
11,278 +11,092
(+5963.40%)
19,658 -6
0.00%
MU MU140920C00032000 SEP 14 32 Call 0.35 +0.10
(+40.00%)
11,254 +4,180
(+59.10%)
19,759 +202
(+1.00%)
ARCP ARCP150117P00011000 JAN 15 11 Put 0.20 0.00
0.00%
11,021 +11,019
(+550950.00%)
6,760 +2
0.00%
PFE PFE140920C00029000 SEP 14 29 Call 1.35 +0.31
(+30.60%)
10,861 +10,561
(+3520.30%)
34,482 -105
(-0.30%)
HPQ HPQ140920C00036500 SEP 14 36.5 Call 0.35 +0.19
(+118.70%)
10,853 +10,171
(+1491.30%)
2,818 +382
(+15.70%)
TAP TAP150117C00075000 JAN 15 75 Call 6.10 -0.35
(-5.40%)
10,120 +10,120
0.00%
5,455 0
0.00%
GM GM160115C00035000 JAN 16 35 Call 2.89 +0.05
(+1.80%)
10,059 +9,927
(+7520.50%)
24,344 +92
(+0.40%)
SPLS SPLS140920P00013000 SEP 14 13 Put 0.10 -0.05
(-33.30%)
10,039 +10,008
(+32283.90%)
873 0
0.00%
T T141018P00033000 OCT 14 33 Put 0.13 -0.04
(-21.90%)
9,866 +8,463
(+603.20%)
15,541 +455
(+3.00%)
UVXY UVXY140920P00020500 SEP 14 20.5 Put 0.03 0.00
(-16.70%)
9,537 +9,526
(+86600.00%)
330 -1
(-0.30%)
TRIP TRIP140920P00097500 SEP 14 97.5 Put 2.13 -0.23
(-9.60%)
9,524 +9,503
(+45252.40%)
3,837 -1
0.00%
GPRO GPRO141018C00055000 OCT 14 55 Call 11.75 +1.50
(+14.60%)
9,009 +8,778
(+3800.00%)
1,462 +116
(+8.60%)
HUN HUN140920C00027000 SEP 14 27 Call 1.65 -0.20
(-10.80%)
8,808 +8,806
(+440300.00%)
3,190 -2
(-0.10%)
VLO VLO141018P00045000 OCT 14 45 Put 0.53 +0.08
(+16.50%)
8,745 +8,674
(+12216.90%)
1,294 +31
(+2.50%)
PHM PHM140920P00020000 SEP 14 20 Put 0.66 -0.39
(-37.30%)
8,600 +8,460
(+6042.90%)
527 -29
(-5.20%)
SLV SLV140920P00017500 SEP 14 17.5 Put 0.05 +0.02
(+50.00%)
8,454 +8,142
(+2609.60%)
5,702 +56
(+1.00%)
EWZ EWZ140920P00048000 SEP 14 48 Put 0.15 -0.05
(-27.50%)
8,382 +6,396
(+322.10%)
42,128 +577
(+1.40%)
GDX GDX140920P00023500 SEP 14 23.5 Put 0.26 +0.17
(+173.70%)
8,341 +4,806
(+136.00%)
12,057 +1,605
(+15.40%)
TSLA TSLA140920P00260000 SEP 14 260 Put 2.43 -1.47
(-37.70%)
7,937 +3,850
(+94.20%)
3,773 -188
(-4.70%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)