Fri, Aug 22, 2014, 2:58 AM EDT - U.S. Markets open in 6 hrs 32 mins

Recent

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

Most Active Options

Last updated: Thu, Aug 21, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
YHOO YHOO141018C00043000 OCT 14 43 Call 0.91 -0.01
(-0.50%)
75,634 +75,178
(+16486.40%)
28,755 +173
(+0.60%)
BAC BAC140920C00016000 SEP 14 16 Call 0.41 +0.29
(+252.20%)
64,417 +57,751
(+866.40%)
119,992 +7,818
(+7.00%)
SPY SPY141018C00205000 OCT 14 205 Call 0.66 +0.12
(+22.40%)
41,192 +24,691
(+149.60%)
134,994 +6,491
(+5.10%)
VXX VXX141018C00040000 OCT 14 40 Call 0.72 +0.01
(+1.40%)
40,994 +40,641
(+11513.00%)
2,807 +286
(+11.30%)
JPM JPM150117C00060000 JAN 15 60 Call 1.67 +0.35
(+26.40%)
29,975 +28,243
(+1630.70%)
49,611 -503
(-1.00%)
T T140920P00034500 SEP 14 34.5 Put 0.41 -0.06
(-12.90%)
28,872 +27,274
(+1706.80%)
2,548 +1,544
(+153.80%)
XRT XRT140920C00088000 SEP 14 88 Call 1.01 -0.09
(-8.20%)
26,251 +25,063
(+2109.70%)
2,192 +580
(+36.00%)
EEM EEM150117P00040000 JAN 15 40 Put 0.66 +0.01
(+1.60%)
25,035 +25,017
(+138983.30%)
75,577 -10
0.00%
HTZ HTZ140920C00030000 SEP 14 30 Call 1.27 -0.10
(-7.30%)
23,642 +12,821
(+118.50%)
19,609 +4,052
(+26.00%)
JNJ JNJ150117C00090000 JAN 15 90 Call 14.30 +1.18
(+9.00%)
23,518 +23,502
(+146887.50%)
8,384 -502
(-5.60%)
IWM IWM140920P00115000 SEP 14 115 Put 1.90 -0.22
(-10.20%)
23,097 -1,436
(-5.90%)
82,274 +18,308
(+28.60%)
XLF XLF150117P00020000 JAN 15 20 Put 0.16 -0.03
(-15.40%)
21,500 +21,485
(+143233.30%)
74,683 -7
0.00%
MCD MCD141122C00095000 NOV 14 95 Call 1.90 +0.29
(+18.40%)
20,426 +20,139
(+7017.10%)
464 +218
(+88.60%)
TER TER141018C00021000 OCT 14 21 Call 0.68 +0.20
(+42.10%)
20,001 +18,177
(+996.50%)
1,738 +1,331
(+327.00%)
WMT WMT141018C00077500 OCT 14 77.5 Call 0.57 +0.21
(+57.50%)
16,687 +15,368
(+1165.10%)
3,727 +465
(+14.30%)
ARCP ARCP150117C00014000 JAN 15 14 Call 0.23 +0.05
(+28.60%)
15,299 +15,229
(+21755.70%)
4,671 -50
(-1.10%)
GDX GDX140920C00027000 SEP 14 27 Call 0.32 -0.20
(-38.50%)
14,692 +13,553
(+1189.90%)
22,657 +1
0.00%
AMTD AMTD150117C00033000 JAN 15 33 Call 1.65 0.00
0.00%
13,739 +13,719
(+68595.00%)
72 +20
(+38.50%)
UPL UPL150320P00020000 MAR 15 20 Put 0.68 -0.05
(-6.90%)
13,636 +13,636
0.00%
58 0
0.00%
XLE XLE140920P00095000 SEP 14 95 Put 0.60 -0.05
(-7.80%)
13,271 -2,216
(-14.30%)
69,704 -1,738
(-2.40%)
TIVO TIVO140920C00013000 SEP 14 13 Call 1.01 +0.17
(+19.50%)
13,050 +13,050
0.00%
1,553 0
0.00%
RICE RICE141018C00030000 OCT 14 30 Call 1.75 -0.13
(-6.70%)
12,866 +12,846
(+64230.00%)
32,234 -10
0.00%
PFE PFE140920C00029000 SEP 14 29 Call 0.34 -0.01
(-2.90%)
12,633 +11,885
(+1588.90%)
20,312 -85
(-0.40%)
INTC INTC140920C00036000 SEP 14 36 Call 0.38 +0.21
(+123.50%)
12,618 -7,679
(-37.80%)
80,846 +19,152
(+31.00%)
EWZ EWZ140920C00054000 SEP 14 54 Call 0.29 -0.01
(-4.90%)
12,513 +12,173
(+3580.30%)
6,670 +275
(+4.30%)
EMC EMC150117C00031000 JAN 15 31 Call 0.98 -0.04
(-3.90%)
12,217 +4,180
(+52.00%)
28,877 +1,277
(+4.60%)
HPQ HPQ140920C00036000 SEP 14 36 Call 1.32 +0.64
(+94.80%)
12,168 +11,028
(+967.40%)
11,594 +142
(+1.20%)
CSCO CSCO141018C00025000 OCT 14 25 Call 0.45 +0.08
(+20.30%)
11,691 +10,076
(+623.90%)
36,486 +290
(+0.80%)
AAPL AAPL140920C00100000 SEP 14 100 Call 2.87 -0.08
(-2.90%)
10,632 -4,424
(-29.40%)
111,435 +1,685
(+1.50%)
PBR PBR150117P00015000 JAN 15 15 Put 0.85 -0.02
(-2.30%)
10,168 +9,968
(+4984.00%)
109,995 +22
0.00%
C C140920C00051000 SEP 14 51 Call 0.95 +0.60
(+171.40%)
9,885 +9,582
(+3162.40%)
2,436 +66
(+2.80%)
AZN AZN140920C00080000 SEP 14 80 Call 1.25 +0.80
(+177.80%)
9,805 +9,805
0.00%
8,097 0
0.00%
LOW LOW140920C00052500 SEP 14 52.5 Call 0.98 +0.06
(+7.10%)
9,241 +4,497
(+94.80%)
7,257 -558
(-7.10%)
MRVL MRVL141122C00015000 NOV 14 15 Call 0.40 +0.07
(+21.50%)
9,118 +9,096
(+41345.50%)
4,563 +15
(+0.30%)
QQQ QQQ140920P00089630 SEP 14 89.63 Put 0.08 -0.02
(-15.80%)
8,691 +8,645
(+18793.50%)
60,875 -134
(-0.20%)
BX BX150320P00033000 MAR 15 33 Put 3.15 -0.08
(-2.30%)
8,677 +7,877
(+984.60%)
1,000 +800
(+400.00%)
FB FB140920C00075000 SEP 14 75 Call 1.96 -0.23
(-10.30%)
8,395 -3,017
(-26.40%)
83,798 +1,106
(+1.30%)
EBAY EBAY141018C00057500 OCT 14 57.5 Call 1.37 +0.89
(+184.40%)
8,215 +8,159
(+14569.60%)
17,800 +15
(+0.10%)
SLV SLV140920P00018000 SEP 14 18 Put 0.13 +0.01
(+8.30%)
8,009 +7,838
(+4583.60%)
5,507 +123
(+2.30%)
GTAT GTAT150117P00015000 JAN 15 15 Put 1.83 -0.10
(-5.20%)
8,001 +7,999
(+399950.00%)
4,061 +2
0.00%
GLD GLD141122C00127000 NOV 14 127 Call 1.74 -0.45
(-20.60%)
7,601 +7,463
(+5408.00%)
17,824 +108
(+0.60%)
UAL UAL140920C00050000 SEP 14 50 Call 1.23 -0.49
(-28.80%)
7,485 +1,816
(+32.00%)
47,801 +3,304
(+7.40%)
AMAT AMAT141018P00022000 OCT 14 22 Put 0.90 -0.10
(-10.50%)
7,367 +7,263
(+6983.70%)
3,871 +64
(+1.70%)
MSFT MSFT150117P00040000 JAN 15 40 Put 0.60 -0.06
(-8.50%)
7,228 +7,114
(+6240.40%)
33,126 +19
(+0.10%)
ERIC ERIC150117C00014000 JAN 15 14 Call 0.28 +0.03
(+10.00%)
6,906 +6,906
0.00%
217 0
0.00%
DXJ DXJ140920P00049000 SEP 14 49 Put 0.32 -0.08
(-19.00%)
6,752 +6,742
(+67420.00%)
1,304 +10
(+0.80%)
WFC WFC150117C00052500 JAN 15 52.5 Call 1.32 +0.22
(+20.00%)
6,688 +6,209
(+1296.20%)
19,298 -465
(-2.40%)
CNX CNX140920C00042000 SEP 14 42 Call 0.36 +0.13
(+54.30%)
6,546 +6,545
(+654500.00%)
297 +1
(+0.30%)
KMI KMI150117C00050000 JAN 15 50 Call 0.15 -0.04
(-18.90%)
6,010 +6,010
0.00%
67,622 +2,500
(+3.80%)
OXY OXY140920C00105000 SEP 14 105 Call 0.54 +0.09
(+20.00%)
5,844 +5,583
(+2139.10%)
5,148 +252
(+5.10%)
BURL BURL141220C00035000 DEC 14 35 Call 3.15 +0.48
(+17.80%)
5,737 +5,737
0.00%
54 0
0.00%
AAL AAL140920C00040000 SEP 14 40 Call 1.21 -0.60
(-33.20%)
5,736 +5,450
(+1905.60%)
12,686 +426
(+3.50%)
ANF ANF150117C00042000 JAN 15 42 Call 4.60 -0.50
(-9.80%)
5,504 +5,500
(+137500.00%)
7,750 -2
0.00%
CIEN CIEN141018P00019000 OCT 14 19 Put 0.82 -0.20
(-19.60%)
5,453 +5,429
(+22620.80%)
1,845 +19
(+1.00%)
QCOM QCOM140920C00077500 SEP 14 77.5 Call 0.64 +0.09
(+16.40%)
5,280 +2,372
(+81.60%)
7,982 +555
(+7.50%)
RIG RIG150117C00050000 JAN 15 50 Call 0.16 0.00
0.00%
5,250 +5,216
(+15341.20%)
7,478 -1
0.00%
VALE VALE140920C00013000 SEP 14 13 Call 1.03 -0.09
(-8.00%)
5,234 -550
(-9.50%)
38,603 -7,804
(-16.80%)
GNW GNW141018P00014000 OCT 14 14 Put 0.60 -0.13
(-17.40%)
5,211 +5,171
(+12927.50%)
139 +24
(+20.90%)
XOP XOP141018P00071000 OCT 14 71 Put 0.87 -0.16
(-15.50%)
5,182 -7,288
(-58.40%)
12,447 +12,420
(+46000.00%)
HFC HFC140920P00047000 SEP 14 47 Put 0.30 -0.03
(-7.70%)
5,132 +5,070
(+8177.40%)
869 -37
(-4.10%)
ATLS ATLS160115C00060000 JAN 16 60 Call 2.13 -0.33
(-13.30%)
5,033 +5,033
0.00%
51 0
0.00%
EFA EFA140920P00066000 SEP 14 66 Put 0.46 -0.12
(-20.70%)
5,009 -3,657
(-42.20%)
28,704 -7,037
(-19.70%)
FXI FXI150220P00037000 FEB 15 37 Put 1.07 +0.11
(+11.50%)
5,005 +5,005
0.00%
317 0
0.00%
IYR IYR141220P00070000 DEC 14 70 Put 0.89 -0.10
(-9.60%)
5,000 +5,000
0.00%
4,606 0
0.00%
CTL CTL140920C00042000 SEP 14 42 Call 0.23 +0.05
(+28.60%)
4,999 +4,848
(+3210.60%)
6,799 +27
(+0.40%)
FL FL140920C00055000 SEP 14 55 Call 0.65 -0.08
(-10.30%)
4,584 +2,423
(+112.10%)
2,730 +1,888
(+224.20%)
AGN AGN140920P00140000 SEP 14 140 Put 0.70 -0.18
(-20.00%)
4,529 +4,529
0.00%
9,093 0
0.00%
CRM CRM140920C00060000 SEP 14 60 Call 0.79 +0.18
(+28.70%)
4,354 +3,792
(+674.70%)
2,880 +410
(+16.60%)
TOL TOL141220C00036000 DEC 14 36 Call 2.17 +0.30
(+16.00%)
4,279 +4,279
0.00%
20,246 0
0.00%
ZION ZION140920C00030000 SEP 14 30 Call 0.30 +0.16
(+118.50%)
4,180 +4,128
(+7938.50%)
569 +1
(+0.20%)
KRE KRE150117C00040000 JAN 15 40 Call 1.16 +0.16
(+15.50%)
4,150 +4,147
(+138233.30%)
1,384 +3
(+0.20%)
DIA DIA140920C00172000 SEP 14 172 Call 0.76 +0.20
(+37.30%)
4,068 +3,836
(+1653.40%)
4,439 +20
(+0.50%)
SWN SWN140920C00040000 SEP 14 40 Call 0.93 +0.17
(+23.20%)
4,050 +3,835
(+1783.70%)
6,803 +78
(+1.20%)
LXK LXK141018C00048000 OCT 14 48 Call 3.10 -0.20
(-6.10%)
3,986 +3,958
(+14135.70%)
3,116 0
0.00%
FNSR FNSR140920C00020000 SEP 14 20 Call 1.38 +0.43
(+44.70%)
3,871 +3,800
(+5352.10%)
1,116 +53
(+5.00%)
AA AA140920C00017000 SEP 14 17 Call 0.17 -0.05
(-25.00%)
3,859 +1,272
(+49.20%)
9,935 +810
(+8.90%)
DISH DISH141220C00062500 DEC 14 62.5 Call 6.25 +0.80
(+14.70%)
3,852 +3,852
0.00%
4,022 0
0.00%
DE DE140920P00085000 SEP 14 85 Put 0.81 -0.14
(-14.40%)
3,827 +3,765
(+6072.60%)
8,502 +47
(+0.60%)
MU MU140920C00032000 SEP 14 32 Call 1.90 -0.10
(-5.00%)
3,825 +2,675
(+232.60%)
11,411 -271
(-2.30%)
BAX BAX140920C00077500 SEP 14 77.5 Call 0.35 +0.02
(+6.10%)
3,810 +2,844
(+294.40%)
9,608 +1,335
(+16.10%)
PEP PEP140920C00090000 SEP 14 90 Call 2.26 -0.18
(-7.40%)
3,767 +3,470
(+1168.40%)
5,093 +17
(+0.30%)
HD HD140920C00092500 SEP 14 92.5 Call 0.72 +0.08
(+13.50%)
3,715 +3,026
(+439.20%)
560 +507
(+956.60%)
FITB FITB141122C00021000 NOV 14 21 Call 0.34 +0.02
(+8.10%)
3,674 +3,478
(+1774.50%)
2,264 +186
(+9.00%)
DAL DAL160115C00040000 JAN 16 40 Call 6.68 -0.02
(-0.40%)
3,598 +3,478
(+2898.30%)
1,001 +21
(+2.10%)
JD JD140920P00029000 SEP 14 29 Put 0.57 +0.02
(+4.50%)
3,598 -2,693
(-42.80%)
16,411 +6,151
(+60.00%)
WMB WMB150117C00062500 JAN 15 62.5 Call 1.09 -0.13
(-10.70%)
3,555 +3,548
(+50685.70%)
11,866 +7
(+0.10%)
PNC PNC140920C00085000 SEP 14 85 Call 0.99 +0.45
(+85.00%)
3,495 +3,001
(+607.50%)
1,742 +246
(+16.40%)
MMC MMC150117C00050000 JAN 15 50 Call 3.25 +0.25
(+8.30%)
3,413 +3,413
0.00%
11,767 0
0.00%
JAH JAH140920C00060000 SEP 14 60 Call 0.60 +0.20
(+50.00%)
3,378 +3,378
0.00%
1,129 0
0.00%
TLT TLT141018C00116000 OCT 14 116 Call 2.04 +0.21
(+11.20%)
3,359 +3,139
(+1426.80%)
3,739 +102
(+2.80%)
KO KO141018P00040000 OCT 14 40 Put 0.37 -0.04
(-9.80%)
3,316 -1,016
(-23.50%)
7,566 +3,854
(+103.80%)
CLF CLF141018P00014000 OCT 14 14 Put 0.36 +0.04
(+12.50%)
3,256 +3,249
(+46414.30%)
3,278 0
0.00%
F F141220P00017000 DEC 14 17 Put 0.58 -0.01
(-1.70%)
3,254 +3,234
(+16170.00%)
2,433 +10
(+0.40%)
NPSP NPSP140920P00024000 SEP 14 24 Put 1.33 +0.35
(+35.90%)
3,222 +3,219
(+107300.00%)
5,707 0
0.00%
WY WY150117C00035000 JAN 15 35 Call 0.88 +0.13
(+16.70%)
3,208 +3,172
(+8811.10%)
1,156 +21
(+1.90%)
NEM NEM140920C00027000 SEP 14 27 Call 0.45 -0.05
(-11.00%)
3,194 +2,899
(+982.70%)
9,862 +150
(+1.50%)
ABX ABX140920P00018000 SEP 14 18 Put 0.32 +0.09
(+37.00%)
3,169 +3,060
(+2807.30%)
15,296 +17
(+0.10%)
UTX UTX141018C00115000 OCT 14 115 Call 0.71 +0.14
(+23.50%)
3,168 +3,093
(+4124.00%)
116 +42
(+56.80%)
GM GM140920C00037000 SEP 14 37 Call 0.12 +0.02
(+21.10%)
3,079 +111
(+3.70%)
39,662 -1,381
(-3.40%)
GLW GLW150117P00019000 JAN 15 19 Put 0.55 +0.02
(+3.70%)
3,015 +3,012
(+100400.00%)
2,798 +3
(+0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)