Wed, Jul 30, 2014, 2:04 PM EDT - U.S. Markets close in 1 hr 56 mins

Recent

% | $
Click the to save as a favorite.

Most Active Options

Last updated: Tue, Jul 29, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
F F160115C00010000 JAN 16 10 Call 7.58 -0.02
(-0.30%)
132,351 +132,351
0.00%
18,909 -2
0.00%
PFE PFE150117C00025000 JAN 15 25 Call 4.78 -0.28
(-5.40%)
68,001 +67,883
(+57528.00%)
13,934 +27
(+0.20%)
BKLN BKLN141018P00024000 OCT 14 24 Put 0.13 0.00
0.00%
65,950 +60,940
(+1216.40%)
18,882 +5,010
(+36.10%)
DD DD140920C00067500 SEP 14 67.5 Call 0.78 +0.36
(+84.50%)
37,473 +37,439
(+110114.70%)
2,134 +10
(+0.50%)
SPY SPY140816C00202500 AUG 14 202.5 Call 0.09 -0.03
(-25.00%)
36,016 +33,651
(+1422.90%)
22,280 +512
(+2.40%)
TWTR TWTR140816C00045000 AUG 14 45 Call 0.65 +0.14
(+27.50%)
34,255 +24,835
(+263.60%)
13,148 -1,344
(-9.30%)
XLF XLF140816P00021000 AUG 14 21 Put 0.04 +0.01
(+16.70%)
27,665 +27,665
0.00%
76,179 0
0.00%
IWM IWM140816C00113000 AUG 14 113 Call 1.84 +0.09
(+5.10%)
26,860 +16,782
(+166.50%)
31,365 +990
(+3.30%)
EMC EMC150117C00030000 JAN 15 30 Call 1.36 -0.06
(-4.20%)
26,000 +21,701
(+504.80%)
32,853 +338
(+1.00%)
EEM EEM140920P00044500 SEP 14 44.5 Put 0.91 +0.14
(+17.50%)
25,246 +20,042
(+385.10%)
13,961 +4,765
(+51.80%)
IBB IBB140816P00225000 AUG 14 225 Put 0.35 -0.22
(-39.10%)
21,584 +20,273
(+1546.40%)
25,438 -581
(-2.20%)
T T140920P00037000 SEP 14 37 Put 0.94 -0.56
(-37.50%)
21,268 +21,263
(+425260.00%)
1,401 -5
(-0.40%)
VXX VXX140816C00052000 AUG 14 52 Call 0.12 +0.03
(+35.30%)
21,065 +21,065
0.00%
2,246 0
0.00%
SLV SLV141122C00021000 NOV 14 21 Call 0.52 +0.04
(+7.20%)
20,899 +20,834
(+32052.30%)
347 +39
(+12.70%)
GME GME141018P00038000 OCT 14 38 Put 1.60 +0.64
(+66.10%)
20,050 +20,044
(+334066.70%)
926 +1
(+0.10%)
PBR PBR141220P00016000 DEC 14 16 Put 1.54 +0.06
(+4.40%)
20,000 +19,899
(+19702.00%)
2,172 +100
(+4.80%)
CNP CNP140920C00027000 SEP 14 27 Call 0.18 +0.07
(+75.00%)
15,863 +15,863
0.00%
216 0
0.00%
FB FB140920C00080000 SEP 14 80 Call 1.40 -0.25
(-15.50%)
15,048 -18,050
(-54.50%)
66,996 +28,200
(+72.70%)
XHB XHB141220P00028000 DEC 14 28 Put 0.75 0.00
0.00%
15,007 +15,007
0.00%
703 0
0.00%
PAA PAA140816C00057500 AUG 14 57.5 Call 2.05 +0.42
(+26.20%)
14,775 +14,763
(+123025.00%)
4,666 0
0.00%
WYNN WYNN140920C00240000 SEP 14 240 Call 1.76 +0.74
(+73.40%)
14,425 +14,369
(+25658.90%)
1,007 0
0.00%
PETM PETM140816C00060000 AUG 14 60 Call 10.30 -0.25
(-2.40%)
14,410 +14,410
0.00%
6,543 0
0.00%
FXI FXI140816C00041000 AUG 14 41 Call 0.66 -0.06
(-8.30%)
14,305 +12,056
(+536.10%)
15,370 +374
(+2.50%)
AAPL AAPL140816C00100000 AUG 14 100 Call 0.90 -0.25
(-21.40%)
13,816 -14,107
(-50.50%)
102,327 -5,970
(-5.50%)
ARCP ARCP140816C00013000 AUG 14 13 Call 0.30 +0.05
(+20.00%)
13,641 +5,210
(+61.80%)
25,336 +7,780
(+44.30%)
QQQ QQQ140816P00096500 AUG 14 96.5 Put 0.97 +0.08
(+9.00%)
12,393 +8,611
(+227.70%)
5,461 +418
(+8.30%)
HLF HLF140816P00050000 AUG 14 50 Put 0.49 +0.07
(+18.30%)
12,316 +11,935
(+3132.50%)
7,400 +70
(+1.00%)
IP IP150117C00052500 JAN 15 52.5 Call 1.19 -0.68
(-36.20%)
12,223 +10,283
(+530.10%)
27,946 +902
(+3.30%)
GLD GLD160115C00145000 JAN 16 145 Call 3.58 0.00
0.00%
12,001 +12,001
0.00%
15,486 -40
(-0.30%)
BAC BAC140816C00016000 AUG 14 16 Call 0.06 -0.04
(-42.10%)
11,677 +6,874
(+143.10%)
180,334 +1,052
(+0.60%)
VZ VZ141018P00052500 OCT 14 52.5 Put 1.90 -0.13
(-6.70%)
10,629 +10,588
(+25824.40%)
1,092 +23
(+2.20%)
GLW GLW160115C00025000 JAN 16 25 Call 0.71 -0.57
(-44.90%)
10,534 +10,524
(+105240.00%)
12,628 +10
(+0.10%)
RICE RICE140920P00022500 SEP 14 22.5 Put 0.33 -0.10
(-23.50%)
10,519 +5,606
(+114.10%)
4,916 +4,913
(+163766.70%)
GE GE140816P00025000 AUG 14 25 Put 0.14 +0.02
(+12.50%)
10,037 +8,249
(+461.40%)
11,001 +864
(+8.50%)
AXL AXL150117P00016000 JAN 15 16 Put 0.68 +0.10
(+17.40%)
10,003 +10,003
0.00%
127 0
0.00%
TRLA TRLA140920C00070000 SEP 14 70 Call 2.30 -1.08
(-31.90%)
9,019 +8,866
(+5794.80%)
115 +59
(+105.40%)
EXAS EXAS141018C00020000 OCT 14 20 Call 0.57 +0.02
(+4.50%)
8,203 +8,196
(+117085.70%)
4,160 +7
(+0.20%)
ETFC ETFC150117C00023000 JAN 15 23 Call 1.16 +0.22
(+23.50%)
8,063 +8,008
(+14560.00%)
232 +39
(+20.20%)
MSFT MSFT141122C00046000 NOV 14 46 Call 1.00 -0.02
(-1.50%)
8,063 +7,990
(+10945.20%)
451 +17
(+3.90%)
APC APC140816P00105000 AUG 14 105 Put 2.68 +0.28
(+11.90%)
7,918 +1,103
(+16.20%)
10,972 +5,862
(+114.70%)
EXPE EXPE140816C00080000 AUG 14 80 Call 5.15 +1.00
(+24.10%)
7,741 +7,123
(+1152.60%)
1,814 +303
(+20.10%)
WDR WDR140920C00060000 SEP 14 60 Call 1.35 -0.30
(-18.20%)
7,710 +7,678
(+23993.80%)
319 +22
(+7.40%)
JPM JPM150117C00065000 JAN 15 65 Call 0.49 -0.06
(-10.20%)
7,707 +7,238
(+1543.30%)
64,591 +72
(+0.10%)
VMC VMC141122C00070000 NOV 14 70 Call 2.35 +0.45
(+23.70%)
7,379 +7,359
(+36795.00%)
3,820 +1
0.00%
AVP AVP141018P00011000 OCT 14 11 Put 0.43 +0.05
(+13.30%)
7,198 -26,707
(-78.80%)
31,204 +31,036
(+18473.80%)
GDX GDX141220C00030000 DEC 14 30 Call 0.81 +0.01
(+1.30%)
6,773 +6,729
(+15293.20%)
10,880 0
0.00%
IMAX IMAX140816C00027000 AUG 14 27 Call 0.33 -0.13
(-27.80%)
6,712 +6,685
(+24759.30%)
2,228 +7
(+0.30%)
YHOO YHOO140816P00035000 AUG 14 35 Put 0.56 +0.05
(+9.70%)
6,682 +6,103
(+1054.10%)
24,778 +36
(+0.10%)
EXC EXC141018C00034000 OCT 14 34 Call 0.32 -0.08
(-18.80%)
6,644 +6,638
(+110633.30%)
4,703 0
0.00%
NEM NEM140816C00026000 AUG 14 26 Call 0.46 -0.01
(-3.20%)
6,530 +4,185
(+178.50%)
12,199 +1,748
(+16.70%)
MAS MAS140816C00023000 AUG 14 23 Call 0.10 +0.05
(+100.00%)
6,403 +6,192
(+2934.60%)
10,195 +99
(+1.00%)
GRMN GRMN140816C00060000 AUG 14 60 Call 1.09 +0.06
(+5.80%)
6,311 +5,042
(+397.30%)
6,569 +1,181
(+21.90%)
K K140920C00072500 SEP 14 72.5 Call 0.55 -0.17
(-24.10%)
6,119 +1,184
(+24.00%)
15,207 +3,403
(+28.80%)
AMGN AMGN140920P00120000 SEP 14 120 Put 2.59 -0.29
(-10.10%)
6,065 +6,051
(+43221.40%)
962 +2
(+0.20%)
GPRE GPRE141220C00045000 DEC 14 45 Call 2.38 -0.10
(-4.00%)
6,027 +6,027
0.00%
2,512 0
0.00%
ACAS ACAS141122C00017000 NOV 14 17 Call 0.34 +0.01
(+1.50%)
6,003 +5,993
(+59930.00%)
10,450 -90
(-0.90%)
CLF CLF140816P00017000 AUG 14 17 Put 0.60 -0.49
(-44.70%)
5,898 +5,813
(+6838.80%)
1,691 0
0.00%
MRK MRK141018C00060000 OCT 14 60 Call 0.90 +0.12
(+14.70%)
5,877 +5,349
(+1013.10%)
25,938 +6
0.00%
TZA TZA140816C00016000 AUG 14 16 Call 0.59 -0.07
(-10.70%)
5,875 +4,587
(+356.10%)
6,886 +120
(+1.80%)
GT GT140816C00030000 AUG 14 30 Call 0.38 -0.03
(-6.30%)
5,629 +5,629
0.00%
595 0
0.00%
CSCO CSCO140920C00027000 SEP 14 27 Call 0.37 -0.07
(-14.90%)
5,533 -1,188
(-17.70%)
152,998 +4,235
(+2.80%)
NBL NBL141122C00077500 NOV 14 77.5 Call 0.90 -0.07
(-7.70%)
5,525 +4,895
(+777.00%)
8,309 -284
(-3.30%)
TBT TBT140816C00060000 AUG 14 60 Call 0.37 -0.09
(-19.80%)
5,464 +4,838
(+772.80%)
5,137 +10
(+0.20%)
CAT CAT140816C00110000 AUG 14 110 Call 0.53 +0.42
(+360.90%)
5,413 +4,768
(+739.20%)
11,267 -405
(-3.50%)
EWZ EWZ140816P00050000 AUG 14 50 Put 0.77 +0.20
(+35.10%)
5,401 +1,612
(+42.50%)
12,294 +3,371
(+37.80%)
LEN LEN141122C00040000 NOV 14 40 Call 1.44 +0.02
(+1.80%)
5,361 +5,361
0.00%
344 0
0.00%
TOL TOL141220C00036000 DEC 14 36 Call 1.40 +0.05
(+3.70%)
5,343 +5,342
(+534200.00%)
15,416 +1
0.00%
INTC INTC141018C00036000 OCT 14 36 Call 0.53 -0.02
(-3.60%)
5,307 +5,085
(+2290.50%)
60,811 +171
(+0.30%)
FEZ FEZ140920P00040000 SEP 14 40 Put 0.50 0.00
0.00%
5,302 +5,302
0.00%
203 0
0.00%
GM GM140920C00038000 SEP 14 38 Call 0.18 -0.08
(-30.00%)
5,254 +5,147
(+4810.30%)
30,347 -183
(-0.60%)
DDD DDD140816C00060000 AUG 14 60 Call 1.38 +0.72
(+109.90%)
5,250 +4,067
(+343.80%)
13,541 +7
(+0.10%)
MET MET150117P00055000 JAN 15 55 Put 3.95 +0.33
(+9.00%)
5,205 +5,102
(+4953.40%)
11,038 +90
(+0.80%)
FSL FSL140816P00020000 AUG 14 20 Put 0.50 +0.02
(+5.30%)
5,198 +5,159
(+13228.20%)
5,264 +22
(+0.40%)
VLO VLO140816C00055000 AUG 14 55 Call 0.15 +0.01
(+7.10%)
5,155 +4,186
(+432.00%)
21,001 +188
(+0.90%)
RIO RIO140816P00057500 AUG 14 57.5 Put 1.00 -0.25
(-20.00%)
5,120 +4,009
(+360.80%)
12,287 +1,068
(+9.50%)
SNDK SNDK150117C00100000 JAN 15 100 Call 4.60 +0.17
(+4.00%)
5,113 +5,098
(+33986.70%)
2,339 +8
(+0.30%)
AGNC AGNC140920P00022000 SEP 14 22 Put 0.10 -0.04
(-26.90%)
5,045 +5,039
(+83983.30%)
3,844 +6
(+0.20%)
EFA EFA140816C00070000 AUG 14 70 Call 0.04 0.00
0.00%
5,032 +4,963
(+7192.80%)
24,775 0
0.00%
YPF YPF140816P00035000 AUG 14 35 Put 2.25 -0.42
(-15.90%)
5,028 +4,971
(+8721.10%)
10,934 +48
(+0.40%)
EPI EPI140816P00022000 AUG 14 22 Put 0.25 0.00
0.00%
5,000 +4,990
(+49900.00%)
28,590 +10
0.00%
DLTR DLTR140816C00055000 AUG 14 55 Call 1.25 0.00
0.00%
4,972 +3,228
(+185.10%)
2,815 +1,050
(+59.50%)
DHR DHR141220C00077500 DEC 14 77.5 Call 2.42 -0.25
(-9.30%)
4,761 +1,930
(+68.20%)
17,134 +1,905
(+12.50%)
ESRX ESRX140816C00067500 AUG 14 67.5 Call 1.81 +0.46
(+34.20%)
4,760 +4,555
(+2222.00%)
3,549 +4
(+0.10%)
DG DG140816C00062500 AUG 14 62.5 Call 0.18 -0.05
(-22.20%)
4,733 +4,188
(+768.40%)
7,478 +214
(+2.90%)
SBY SBY141220C00017500 DEC 14 17.5 Call 0.33 -0.05
(-13.30%)
4,650 +4,650
0.00%
2,515 0
0.00%
DIS DIS160115C00125000 JAN 16 125 Call 0.83 -0.05
(-5.70%)
4,500 +4,497
(+149900.00%)
152 +3
(+2.00%)
TWX TWX140816P00080000 AUG 14 80 Put 0.59 +0.06
(+10.30%)
4,414 +4,283
(+3269.50%)
13,721 +13
(+0.10%)
CHRW CHRW140816C00067500 AUG 14 67.5 Call 1.08 -0.10
(-8.50%)
4,354 +4,228
(+3355.60%)
11,390 +59
(+0.50%)
XLI XLI140816P00053000 AUG 14 53 Put 0.70 +0.26
(+59.80%)
4,334 -4,387
(-50.30%)
9,002 +7,429
(+472.30%)
SNE SNE140816C00017500 AUG 14 17.5 Call 0.48 -0.13
(-20.80%)
4,245 +4,226
(+22242.10%)
144 +14
(+10.80%)
TQNT TQNT140816P00015000 AUG 14 15 Put 0.10 +0.08
(+300.00%)
4,234 +4,234
0.00%
348 -15
(-4.10%)
XLE XLE140816P00096000 AUG 14 96 Put 0.32 0.00
0.00%
4,208 +4,126
(+5031.70%)
12,605 +45
(+0.40%)
FXF FXF141220C00111000 DEC 14 111 Call 0.50 -0.10
(-16.70%)
4,200 +4,200
0.00%
85 0
0.00%
WMB WMB150117C00060000 JAN 15 60 Call 2.13 +0.04
(+2.20%)
4,172 +3,991
(+2205.00%)
15,870 +116
(+0.70%)
SODA SODA140816C00030000 AUG 14 30 Call 2.28 -0.32
(-12.50%)
4,126 +4,107
(+21615.80%)
826 -2
(-0.20%)
XLU XLU140816C00043000 AUG 14 43 Call 0.29 -0.20
(-41.40%)
4,100 +3,656
(+823.40%)
3,906 +212
(+5.70%)
TSO TSO150117C00062500 JAN 15 62.5 Call 3.83 +0.40
(+11.70%)
4,074 +247
(+6.50%)
3,620 +3,000
(+483.90%)
EBAY EBAY140920C00055000 SEP 14 55 Call 0.82 +0.07
(+9.40%)
4,033 +3,730
(+1231.00%)
12,040 +45
(+0.40%)
C C141220P00046000 DEC 14 46 Put 0.99 +0.04
(+4.80%)
4,018 +4,013
(+80260.00%)
2,481 -2
(-0.10%)
TEVA TEVA150117P00035000 JAN 15 35 Put 0.10 +0.02
(+17.60%)
4,000 +4,000
0.00%
10,296 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)