Sat, Aug 23, 2014, 1:52 AM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Aug 22, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY140920P00150000 SEP 14 150 Put 0.02 +0.01
(+33.30%)
45,035 +45,035
0.00%
76,004 0
0.00%
HLF HLF160115P00050000 JAN 16 50 Put 15.25 +0.97
(+6.80%)
43,194 +43,194
0.00%
9,080 0
0.00%
IWM IWM140920P00115000 SEP 14 115 Put 1.75 -0.15
(-8.20%)
39,679 +16,582
(+71.80%)
80,272 -2,002
(-2.40%)
BAC BAC140920C00017000 SEP 14 17 Call 0.08 0.00
0.00%
30,368 +23,287
(+328.90%)
66,066 +1,825
(+2.80%)
EEM EEM140920C00046000 SEP 14 46 Call 0.16 -0.04
(-20.00%)
25,140 +11,333
(+82.10%)
118,782 -468
(-0.40%)
MSFT MSFT140920C00048000 SEP 14 48 Call 0.07 -0.02
(-23.50%)
20,346 +20,228
(+17142.40%)
32,282 -13,168
(-29.00%)
JPM JPM150117C00060000 JAN 15 60 Call 1.69 +0.01
(+0.60%)
19,818 -10,157
(-33.90%)
76,345 +26,734
(+53.90%)
AAPL AAPL140920C00100000 SEP 14 100 Call 3.28 +0.40
(+14.10%)
16,589 +5,957
(+56.00%)
108,909 -2,526
(-2.30%)
ACM ACM141220P00035000 DEC 14 35 Put 1.63 -0.10
(-5.80%)
15,058 +15,036
(+68345.50%)
367 +17
(+4.90%)
MDLZ MDLZ141018P00035000 OCT 14 35 Put 0.46 +0.06
(+16.50%)
14,835 +14,656
(+8187.70%)
373 +159
(+74.30%)
INTU INTU141018C00090000 OCT 14 90 Call 0.83 -0.80
(-49.20%)
14,807 +14,715
(+15994.60%)
1,156 +35
(+3.10%)
SYMC SYMC141018C00020000 OCT 14 20 Call 4.15 -0.22
(-5.10%)
14,805 +14,805
0.00%
5,374 0
0.00%
C C141122C00052500 NOV 14 52.5 Call 1.16 +0.01
(+1.30%)
13,764 +12,710
(+1205.90%)
1,455 +492
(+51.10%)
HPQ HPQ141018C00038000 OCT 14 38 Call 0.65 -0.11
(-14.50%)
13,134 +9,754
(+288.60%)
3,001 +2,355
(+364.60%)
VALE VALE140920C00013000 SEP 14 13 Call 0.87 -0.17
(-16.00%)
11,883 +6,649
(+127.00%)
41,870 +3,267
(+8.50%)
KING KING140920C00014000 SEP 14 14 Call 0.70 +0.38
(+115.40%)
11,473 +9,144
(+392.60%)
3,963 +2,052
(+107.40%)
OXY OXY150220C00115000 FEB 15 115 Call 1.27 +0.07
(+5.80%)
11,212 +11,182
(+37273.30%)
4,651 -12
(-0.30%)
CSCO CSCO141018C00026000 OCT 14 26 Call 0.12 -0.03
(-17.20%)
10,991 +10,565
(+2480.00%)
98,229 -6,100
(-5.80%)
VXX VXX140920C00030000 SEP 14 30 Call 1.05 +0.03
(+2.90%)
10,977 -284
(-2.50%)
40,779 +3,749
(+10.10%)
QQQ QQQ140920C00098000 SEP 14 98 Call 1.86 +0.08
(+4.80%)
10,517 +8,391
(+394.70%)
3,981 +67
(+1.70%)
GM GM150117C00039000 JAN 15 39 Call 0.42 -0.05
(-10.80%)
10,490 +10,485
(+209700.00%)
11,924 -5
0.00%
EWZ EWZ141018P00051000 OCT 14 51 Put 2.51 +0.25
(+11.30%)
10,386 +10,350
(+28750.00%)
927 +4
(+0.40%)
FOXA FOXA141018P00033000 OCT 14 33 Put 0.45 +0.05
(+12.50%)
10,312 +10,312
0.00%
15,635 0
0.00%
BRCM BRCM141122P00034000 NOV 14 34 Put 0.38 -0.01
(-1.30%)
10,265 +10,255
(+102550.00%)
528 -9
(-1.70%)
FB FB140920C00075000 SEP 14 75 Call 1.93 -0.03
(-1.50%)
9,987 +1,592
(+19.00%)
83,634 -164
(-0.20%)
BKLN BKLN150117P00023000 JAN 15 23 Put 0.13 0.00
0.00%
9,432 +9,422
(+94220.00%)
3,007 +10
(+0.30%)
KMI KMI140920C00040000 SEP 14 40 Call 1.31 -0.30
(-18.90%)
8,624 +8,517
(+7959.80%)
57,746 -1,075
(-1.80%)
LVS LVS141220P00055000 DEC 14 55 Put 0.41 +0.03
(+6.50%)
8,459 +8,459
0.00%
4,082 0
0.00%
SUNE SUNE141018C00023000 OCT 14 23 Call 1.53 +0.20
(+15.50%)
8,455 +8,366
(+9400.00%)
11,984 +34
(+0.30%)
INTC INTC140920P00035000 SEP 14 35 Put 0.70 +0.04
(+6.90%)
8,133 +4,064
(+99.90%)
16,994 -264
(-1.50%)
CDNS CDNS141122C00019000 NOV 14 19 Call 0.45 +0.05
(+12.50%)
8,062 +8,062
0.00%
104 0
0.00%
DTV DTV150619P00080000 JUN 15 80 Put 4.13 +0.33
(+8.60%)
8,025 +8,025
0.00%
2,805 0
0.00%
IYR IYR140920P00070000 SEP 14 70 Put 0.14 +0.02
(+16.70%)
8,012 +7,912
(+7912.00%)
29,867 0
0.00%
XLF XLF150117P00020000 JAN 15 20 Put 0.16 0.00
0.00%
7,500 -14,000
(-65.10%)
82,560 +7,877
(+10.50%)
T T140920C00035000 SEP 14 35 Call 0.25 -0.05
(-18.30%)
7,470 +6,112
(+450.10%)
13,355 +673
(+5.30%)
HUN HUN140920P00027000 SEP 14 27 Put 0.63 +0.18
(+38.90%)
7,435 +7,346
(+8253.90%)
525 +66
(+14.40%)
UAL UAL140920C00050000 SEP 14 50 Call 1.39 +0.17
(+13.50%)
7,080 -405
(-5.40%)
36,353 -11,448
(-23.90%)
CBS CBS140920C00065000 SEP 14 65 Call 0.25 0.00
0.00%
7,039 +6,988
(+13702.00%)
29,822 -1
0.00%
ABB ABB140920C00023000 SEP 14 23 Call 0.32 +0.02
(+8.30%)
7,019 +6,967
(+13398.10%)
512 +13
(+2.60%)
RIG RIG141122P00037000 NOV 14 37 Put 1.80 +0.38
(+26.40%)
6,644 +6,624
(+33120.00%)
2,560 +7
(+0.30%)
PBR PBR141018C00019000 OCT 14 19 Call 0.57 -0.19
(-24.30%)
6,432 +6,361
(+8959.20%)
2,443 +54
(+2.30%)
TWTR TWTR141018C00050000 OCT 14 50 Call 1.21 +0.33
(+38.10%)
6,405 +5,886
(+1134.10%)
811 +369
(+83.50%)
PETM PETM140920P00067500 SEP 14 67.5 Put 0.95 +0.20
(+26.70%)
6,351 +6,185
(+3725.90%)
3,823 +138
(+3.70%)
AEO AEO150117C00015000 JAN 15 15 Call 0.60 +0.05
(+9.10%)
6,286 +4,248
(+208.40%)
12,089 -386
(-3.10%)
DIS DIS141122C00095000 NOV 14 95 Call 1.42 +0.08
(+5.60%)
6,203 +6,190
(+47615.40%)
348 +11
(+3.30%)
EBAY EBAY160115C00070000 JAN 16 70 Call 2.37 +0.02
(+0.90%)
6,016 +3,978
(+195.20%)
12,646 +1,002
(+8.60%)
DE DE140920P00080000 SEP 14 80 Put 0.21 +0.07
(+50.00%)
5,904 +3,770
(+176.70%)
7,229 +1,522
(+26.70%)
LINTA LINTA150117C00031000 JAN 15 31 Call 1.10 +0.15
(+15.80%)
5,760 +5,760
0.00%
1,674 0
0.00%
GS GS140920C00175000 SEP 14 175 Call 2.78 +0.14
(+5.30%)
5,635 +4,101
(+267.30%)
2,472 -263
(-9.60%)
FL FL140920C00055000 SEP 14 55 Call 0.70 +0.05
(+7.70%)
5,624 +1,040
(+22.70%)
5,672 +2,942
(+107.80%)
CLF CLF141122P00015000 NOV 14 15 Put 1.23 +0.15
(+13.30%)
5,614 +5,595
(+29447.40%)
107 +9
(+9.20%)
DG DG141122P00052500 NOV 14 52.5 Put 0.50 -0.10
(-16.70%)
5,398 +5,307
(+5831.90%)
10,805 +10
(+0.10%)
GDX GDX141220C00027000 DEC 14 27 Call 1.19 -0.03
(-2.40%)
5,289 +4,102
(+345.60%)
11,898 +1,041
(+9.60%)
KO KO140920P00041000 SEP 14 41 Put 0.54 +0.13
(+30.50%)
5,230 +5,043
(+2696.80%)
5,689 -27
(-0.50%)
GILD GILD140920C00100000 SEP 14 100 Call 5.40 +1.48
(+37.60%)
5,093 +4,417
(+653.40%)
8,848 -88
(-1.00%)
MNST MNST140920C00090000 SEP 14 90 Call 1.35 -0.47
(-26.00%)
5,078 +4,806
(+1766.90%)
6,687 +24
(+0.40%)
NOAH NOAH141018P00012500 OCT 14 12.5 Put 0.23 -0.02
(-10.00%)
5,029 +4,452
(+771.60%)
5,551 +119
(+2.20%)
FXI FXI140920P00040000 SEP 14 40 Put 0.44 -0.08
(-14.60%)
5,016 +4,150
(+479.20%)
27,713 +585
(+2.20%)
AGN AGN150117C00180000 JAN 15 180 Call 5.95 +0.50
(+9.20%)
5,000 +4,992
(+62400.00%)
7,284 +5
(+0.10%)
YHOO YHOO140920P00032000 SEP 14 32 Put 0.08 -0.04
(-34.80%)
4,978 +4,899
(+6201.30%)
14,214 -19
(-0.10%)
SNE SNE141018C00020000 OCT 14 20 Call 0.32 +0.05
(+18.20%)
4,910 +4,763
(+3240.10%)
1,163 +81
(+7.50%)
WAG WAG140920P00062500 SEP 14 62.5 Put 2.10 +0.02
(+1.00%)
4,881 +4,657
(+2079.00%)
15,783 +151
(+1.00%)
GTAT GTAT150320C00019000 MAR 15 19 Call 3.10 -0.05
(-1.60%)
4,710 +4,698
(+39150.00%)
60 +7
(+13.20%)
NSR NSR140920P00026000 SEP 14 26 Put 0.45 -0.15
(-25.00%)
4,616 +4,616
0.00%
2,669 -2,061
(-43.60%)
F F140920C00017000 SEP 14 17 Call 0.39 -0.16
(-29.70%)
4,552 +4,383
(+2593.50%)
66,572 -115
(-0.20%)
MGM MGM150117P00022000 JAN 15 22 Put 0.48 -0.04
(-6.90%)
4,401 +4,340
(+7114.80%)
31,837 +60
(+0.20%)
AIG AIG140920C00055000 SEP 14 55 Call 0.95 -0.16
(-14.10%)
4,330 +3,795
(+709.30%)
15,189 +51
(+0.30%)
USB USB141018C00042000 OCT 14 42 Call 0.75 -0.07
(-9.10%)
4,214 +4,156
(+7165.50%)
1,090 +46
(+4.40%)
FEYE FEYE140920C00028500 SEP 14 28.5 Call 1.53 +0.27
(+22.00%)
4,158 +4,158
0.00%
313 0
0.00%
ABX ABX160115P00015000 JAN 16 15 Put 1.08 0.00
0.00%
4,100 +4,066
(+11958.80%)
30,548 -14
0.00%
BWP BWP140920C00019000 SEP 14 19 Call 1.58 0.00
0.00%
4,071 +4,036
(+11531.40%)
5,398 -4,681
(-46.40%)
CRM CRM140920C00060000 SEP 14 60 Call 1.65 +0.86
(+110.20%)
4,069 -285
(-6.50%)
5,734 +2,854
(+99.10%)
BIDU BIDU140920C00215000 SEP 14 215 Call 6.25 -1.75
(-21.90%)
4,068 +2,602
(+177.50%)
690 +555
(+411.10%)
APC APC150117C00130000 JAN 15 130 Call 2.15 -0.04
(-2.10%)
4,043 +4,037
(+67283.30%)
4,817 +6
(+0.10%)
EPI EPI150117C00025000 JAN 15 25 Call 0.35 0.00
0.00%
4,000 +4,000
0.00%
535 0
0.00%
ROST ROST140920C00070000 SEP 14 70 Call 4.55 +3.03
(+198.40%)
3,925 +2,028
(+106.90%)
10,622 +771
(+7.80%)
VOD VOD141018C00040000 OCT 14 40 Call 0.12 +0.09
(+283.30%)
3,919 +3,916
(+130533.30%)
11,904 0
0.00%
ZION ZION140920C00030000 SEP 14 30 Call 0.29 -0.01
(-3.40%)
3,913 -267
(-6.40%)
3,730 +3,161
(+555.50%)
SLV SLV140920C00019000 SEP 14 19 Call 0.25 +0.01
(+2.10%)
3,828 +2,587
(+208.50%)
14,481 -186
(-1.30%)
IP IP141018C00052500 OCT 14 52.5 Call 0.19 +0.01
(+5.70%)
3,822 +3,782
(+9455.00%)
4,491 +40
(+0.90%)
AFSI AFSI141018P00045000 OCT 14 45 Put 4.00 -0.35
(-8.00%)
3,803 +3,803
0.00%
5,461 0
0.00%
DRI DRI150117C00050000 JAN 15 50 Call 1.50 +0.18
(+13.20%)
3,639 +3,639
0.00%
2,998 0
0.00%
DDD DDD140920P00070000 SEP 14 70 Put 20.55 -1.10
(-5.10%)
3,591 +2,368
(+193.60%)
13,363 +1,211
(+10.00%)
EA EA141220C00041000 DEC 14 41 Call 1.48 +0.13
(+9.70%)
3,583 +3,523
(+5871.70%)
16,569 +15
(+0.10%)
TXN TXN150117P00045000 JAN 15 45 Put 1.12 +0.02
(+1.40%)
3,500 +3,448
(+6630.80%)
10,378 +35
(+0.30%)
DSW DSW140920P00025000 SEP 14 25 Put 0.43 -0.05
(-10.50%)
3,484 +3,347
(+2443.10%)
4,839 0
0.00%
BBY BBY140920C00030000 SEP 14 30 Call 2.13 -0.03
(-1.20%)
3,482 +3,303
(+1845.30%)
9,852 -86
(-0.90%)
TWX TWX150117P00070000 JAN 15 70 Put 1.82 -0.08
(-4.50%)
3,472 +3,464
(+43300.00%)
7,369 +8
(+0.10%)
ESRX ESRX140920P00074500 SEP 14 74.5 Put 0.98 +0.13
(+16.10%)
3,447 +3,442
(+68840.00%)
105 +5
(+5.00%)
VMC VMC150220C00070000 FEB 15 70 Call 2.33 +0.58
(+32.90%)
3,406 +3,406
0.00%
63 0
0.00%
X X141018P00035000 OCT 14 35 Put 0.93 -0.26
(-22.20%)
3,395 +2,616
(+335.80%)
1,795 -29
(-1.60%)
UNG UNG150117C00025000 JAN 15 25 Call 0.71 -0.03
(-4.70%)
3,334 +3,317
(+19511.80%)
9,293 -15
(-0.20%)
SEAS SEAS140920C00020000 SEP 14 20 Call 0.88 +0.55
(+169.20%)
3,322 +3,166
(+2029.50%)
7,145 +39
(+0.50%)
GE GE141018P00025000 OCT 14 25 Put 0.27 +0.04
(+17.80%)
3,278 +3,146
(+2383.30%)
9,604 +52
(+0.50%)
MPEL MPEL140920P00029000 SEP 14 29 Put 0.93 -0.10
(-9.80%)
3,235 +3,080
(+1987.10%)
705 +20
(+2.90%)
ABBV ABBV140920C00055000 SEP 14 55 Call 1.23 +0.13
(+11.40%)
3,215 +466
(+17.00%)
25,067 +1,027
(+4.30%)
QCOM QCOM150117C00075000 JAN 15 75 Call 3.95 -0.08
(-1.90%)
3,193 -678
(-17.50%)
27,032 -1,989
(-6.90%)
VZ VZ160115P00033000 JAN 16 33 Put 0.65 +0.03
(+4.00%)
3,180 +3,180
0.00%
71,125 0
0.00%
NUAN NUAN141018C00019000 OCT 14 19 Call 0.25 +0.08
(+42.90%)
3,062 +3,042
(+15210.00%)
5,574 -4
(-0.10%)
PFE PFE141122P00028000 NOV 14 28 Put 0.59 -0.05
(-7.90%)
3,058 +2,810
(+1133.10%)
2,490 +56
(+2.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)