Sat, Nov 22, 2014, 4:34 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Nov 21, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY141122C00207000 NOV 14 207 Call 0.01 -0.06
(-92.30%)
135,622 +108,555
(+401.10%)
122,264 +1,338
(+1.10%)
AAPL AAPL141220C00120000 DEC 14 120 Call 1.45 -0.01
(-0.70%)
94,491 +71,965
(+319.50%)
47,114 +5,092
(+12.10%)
IWM IWM141220P00114000 DEC 14 114 Put 1.29 -0.04
(-3.00%)
74,604 +68,403
(+1103.10%)
131,096 +1,198
(+0.90%)
EEM EEM141220C00042000 DEC 14 42 Call 0.90 +0.58
(+184.10%)
68,346 +54,631
(+398.30%)
100,254 -5,412
(-5.10%)
AMAT AMAT150117C00024000 JAN 15 24 Call 0.55 -0.01
(-0.90%)
63,455 +62,602
(+7339.00%)
101,557 -55
(-0.10%)
QQQ QQQ141122C00104000 NOV 14 104 Call 0.01 -0.18
(-97.20%)
57,643 +22,099
(+62.20%)
50,232 +3,632
(+7.80%)
EFA EFA141122C00062000 NOV 14 62 Call 1.77 +0.47
(+35.60%)
45,834 +45,788
(+99539.10%)
48,734 0
0.00%
BAC BAC141122C00017000 NOV 14 17 Call 0.12 +0.06
(+109.10%)
40,185 +7,939
(+24.60%)
134,710 -4,922
(-3.50%)
MSFT MSFT141220C00050000 DEC 14 50 Call 0.26 -0.17
(-39.50%)
28,225 +19,591
(+226.90%)
52,559 +6,819
(+14.90%)
KMI KMI141122C00040000 NOV 14 40 Call 0.04 -0.27
(-87.10%)
26,790 +24,369
(+1006.60%)
27,036 -275
(-1.00%)
TWX TWX141220P00075000 DEC 14 75 Put 0.52 +0.05
(+10.60%)
26,698 +26,696
(+1334800.00%)
2,499 0
0.00%
INTC INTC141122C00035500 NOV 14 35.5 Call 0.24 -0.28
(-53.90%)
25,711 +5,729
(+28.70%)
34,401 -521
(-1.50%)
EMC EMC141220C00032000 DEC 14 32 Call 0.12 -0.04
(-27.30%)
24,861 +24,665
(+12584.20%)
3,605 +96
(+2.70%)
BABA BABA141122C00111000 NOV 14 111 Call 0.05 -0.43
(-89.50%)
24,300 +7,312
(+43.00%)
9,850 +4,918
(+99.70%)
GLNG GLNG141220C00060000 DEC 14 60 Call 1.63 -0.63
(-27.80%)
24,058 +23,870
(+12696.80%)
3,091 +154
(+5.20%)
VXX VXX141220C00030000 DEC 14 30 Call 1.04 -0.15
(-13.00%)
23,697 +22,582
(+2025.30%)
32,336 -8,098
(-20.00%)
FXI FXI141220C00040000 DEC 14 40 Call 0.82 +0.56
(+209.40%)
23,504 +22,096
(+1569.30%)
10,739 +1,081
(+11.20%)
DG DG141122C00067500 NOV 14 67.5 Call 0.03 -0.27
(-91.70%)
21,610 +21,558
(+41457.70%)
30,362 -9
0.00%
VIPS VIPS141220C00026000 DEC 14 26 Call 0.22 -0.03
(-10.00%)
20,141 +20,111
(+67036.70%)
1,439 -30
(-2.00%)
EWZ EWZ141220C00052000 DEC 14 52 Call 0.05 +0.01
(+12.50%)
20,032 +20,032
0.00%
43,825 0
0.00%
YHOO YHOO141122C00052000 NOV 14 52 Call 0.02 -0.24
(-94.00%)
19,642 +7,251
(+58.50%)
15,453 -1,002
(-6.10%)
FB FB141122C00074000 NOV 14 74 Call 0.01 -0.22
(-95.70%)
17,232 +6,970
(+67.90%)
9,186 +2,188
(+31.30%)
GME GME150117P00037000 JAN 15 37 Put 2.38 +0.65
(+37.20%)
17,191 +17,188
(+572933.30%)
18,028 +3
0.00%
T T141122C00035000 NOV 14 35 Call 0.29 -0.02
(-8.10%)
15,861 +12,667
(+396.60%)
33,093 -2,583
(-7.20%)
FCX FCX150117C00030000 JAN 15 30 Call 1.02 +0.40
(+65.00%)
15,813 +15,705
(+14541.70%)
5,049 +50
(+1.00%)
XLK XLK141220C00042000 DEC 14 42 Call 0.32 -0.01
(-3.00%)
15,461 -11,142
(-41.90%)
1,840 -26,448
(-93.50%)
C C141220P00045000 DEC 14 45 Put 0.06 0.00
0.00%
15,110 +15,075
(+43071.40%)
10,724 +35
(+0.30%)
TSLA TSLA141122P00245000 NOV 14 245 Put 2.49 +1.64
(+192.90%)
15,072 +9,080
(+151.50%)
4,756 -2
0.00%
MU MU141122C00034000 NOV 14 34 Call 0.30 +0.27
(+757.10%)
14,376 +13,786
(+2336.60%)
19,327 -70
(-0.40%)
GDX GDX141122C00019500 NOV 14 19.5 Call 0.36 -0.01
(-1.40%)
14,183 +13,450
(+1834.90%)
22,881 -52
(-0.20%)
CBS CBS141122C00053000 NOV 14 53 Call 0.53 -0.25
(-32.30%)
14,115 +14,050
(+21615.40%)
28,937 +3
0.00%
POT POT150117C00034000 JAN 15 34 Call 2.97 +0.22
(+8.20%)
14,056 +14,040
(+87750.00%)
7,189 +16
(+0.20%)
COP COP141220P00070000 DEC 14 70 Put 0.55 -0.15
(-22.00%)
13,862 +9,061
(+188.70%)
11,593 +4,244
(+57.70%)
GPRO GPRO141122C00075000 NOV 14 75 Call 0.03 -0.18
(-87.50%)
13,553 +6,615
(+95.30%)
4,278 +2,924
(+216.00%)
NFLX NFLX141122P00360000 NOV 14 360 Put 0.21 -0.48
(-70.10%)
12,326 +5,395
(+77.80%)
3,656 +1,359
(+59.20%)
ADSK ADSK141122C00060000 NOV 14 60 Call 2.06 +0.94
(+83.90%)
12,308 +10,770
(+700.30%)
3,690 +635
(+20.80%)
USO USO141122C00029000 NOV 14 29 Call 0.12 +0.01
(+9.50%)
12,048 +5,456
(+82.80%)
16,000 +3,181
(+24.80%)
XHB XHB141122C00034000 NOV 14 34 Call 0.01 -0.02
(-66.70%)
12,000 +12,000
0.00%
15,005 0
0.00%
A A150220C00045000 FEB 15 45 Call 1.09 +0.37
(+50.70%)
11,997 +11,997
0.00%
159 0
0.00%
GE GE141122C00027000 NOV 14 27 Call 0.01 -0.02
(-80.00%)
11,997 +10,106
(+534.40%)
21,115 +181
(+0.90%)
AMZN AMZN141122P00332500 NOV 14 332.5 Put 0.21 -3.19
(-93.80%)
11,946 +11,001
(+1164.10%)
411 +144
(+53.90%)
XLE XLE141220P00082000 DEC 14 82 Put 0.54 -0.21
(-28.00%)
11,705 +11,457
(+4619.80%)
65,303 -6
0.00%
QCOM QCOM150117C00075000 JAN 15 75 Call 0.62 +0.03
(+4.20%)
11,364 +11,028
(+3282.10%)
24,806 +119
(+0.50%)
XLF XLF150320P00022000 MAR 15 22 Put 0.27 -0.04
(-12.90%)
11,300 +7,272
(+180.50%)
15,331 +3,041
(+24.70%)
SC SC150117C00019000 JAN 15 19 Call 0.83 +0.02
(+3.10%)
11,111 +11,111
0.00%
161 0
0.00%
GILD GILD141122P00100000 NOV 14 100 Put 0.02 -0.62
(-97.70%)
10,626 +6,248
(+142.70%)
13,173 +1,006
(+8.30%)
CNSI CNSI141122C00020000 NOV 14 20 Call 0.70 +0.32
(+86.70%)
10,575 +10,575
0.00%
3,529 0
0.00%
DNKN DNKN141122C00047500 NOV 14 47.5 Call 0.05 -0.10
(-66.70%)
10,568 +10,514
(+19470.40%)
13,140 -13
(-0.10%)
TWTR TWTR141122C00040000 NOV 14 40 Call 0.04 -0.24
(-85.70%)
10,546 +4,833
(+84.60%)
7,264 +293
(+4.20%)
BIDU BIDU141122C00245000 NOV 14 245 Call 0.31 +0.22
(+226.30%)
10,087 +8,904
(+752.70%)
2,372 +72
(+3.10%)
TOL TOL150117C00034000 JAN 15 34 Call 1.85 +0.45
(+32.10%)
9,565 +9,393
(+5461.00%)
36,570 +150
(+0.40%)
F F141220C00016000 DEC 14 16 Call 0.16 -0.04
(-18.40%)
9,077 +8,030
(+767.00%)
66,766 -157
(-0.20%)
TXN TXN150117P00050000 JAN 15 50 Put 0.77 -0.07
(-8.90%)
8,876 +7,722
(+669.20%)
15,532 +610
(+4.10%)
DXJ DXJ141220C00055000 DEC 14 55 Call 1.14 -0.02
(-2.10%)
8,672 +8,592
(+10740.00%)
11,028 +45
(+0.40%)
CX CX141220P00011000 DEC 14 11 Put 0.06 0.00
0.00%
8,559 +3,559
(+71.20%)
5,086 +4,580
(+905.10%)
MPEL MPEL141122C00026000 NOV 14 26 Call 0.15 +0.10
(+200.00%)
8,425 +8,398
(+31103.70%)
9,887 -15
(-0.20%)
DVN DVN141220C00070000 DEC 14 70 Call 0.97 +0.12
(+13.50%)
8,332 +8,145
(+4355.60%)
822 +116
(+16.40%)
IYR IYR141220C00076000 DEC 14 76 Call 0.74 +0.21
(+41.30%)
8,133 +7,696
(+1761.10%)
29,778 +381
(+1.30%)
GM GM150117C00034000 JAN 15 34 Call 0.33 -0.06
(-15.60%)
8,121 +8,024
(+8272.20%)
42,243 +23
(+0.10%)
XLU XLU141220C00045000 DEC 14 45 Call 1.19 +0.24
(+24.70%)
7,747 +7,705
(+18345.20%)
2,087 +4
(+0.20%)
JNK JNK150117C00040000 JAN 15 40 Call 0.20 +0.05
(+33.30%)
7,311 +7,311
0.00%
15,871 0
0.00%
VLO VLO141220P00050000 DEC 14 50 Put 1.43 +0.06
(+4.80%)
7,308 +7,130
(+4005.60%)
4,573 +25
(+0.50%)
CSCO CSCO150417P00024000 APR 15 24 Put 0.43 -0.01
(-2.30%)
7,285 +6,371
(+697.00%)
17,003 +525
(+3.20%)
HTZ HTZ141220C00024000 DEC 14 24 Call 1.00 +0.32
(+48.10%)
7,200 +7,121
(+9013.90%)
22,524 +20
(+0.10%)
RSX RSX150117C00023000 JAN 15 23 Call 0.23 +0.05
(+28.60%)
7,140 +6,446
(+928.80%)
20,420 +516
(+2.60%)
ARUN ARUN141122P00019000 NOV 14 19 Put 0.28 +0.13
(+83.30%)
7,072 +6,878
(+3545.40%)
6,261 +32
(+0.50%)
XRT XRT150117P00088000 JAN 15 88 Put 0.93 -0.05
(-5.10%)
7,033 +6,998
(+19994.30%)
4,327 +30
(+0.70%)
AA AA141122C00017000 NOV 14 17 Call 0.45 +0.27
(+145.90%)
7,000 +5,350
(+324.20%)
16,538 -661
(-3.80%)
SLV SLV141122C00015500 NOV 14 15.5 Call 0.29 +0.12
(+70.60%)
6,889 +4,077
(+145.00%)
12,939 -4,551
(-26.00%)
KBH KBH141122C00017000 NOV 14 17 Call 0.69 +0.22
(+48.40%)
6,766 -5,186
(-43.40%)
31,620 -6,965
(-18.10%)
CHK CHK141122C00024000 NOV 14 24 Call 0.19 +0.02
(+12.10%)
6,677 +5,783
(+646.90%)
6,897 -121
(-1.70%)
JBLU JBLU141122C00013000 NOV 14 13 Call 0.28 -0.18
(-38.90%)
6,626 +5,416
(+447.60%)
9,735 -321
(-3.20%)
LVS LVS150117C00065000 JAN 15 65 Call 1.79 +0.31
(+21.40%)
6,545 +5,743
(+716.10%)
8,189 +451
(+5.80%)
MDLZ MDLZ150320C00040000 MAR 15 40 Call 1.37 +0.19
(+16.10%)
6,532 +6,523
(+72477.80%)
615 +2
(+0.30%)
GMCR GMCR141122P00140000 NOV 14 140 Put 0.15 -0.40
(-73.00%)
6,483 +4,517
(+229.80%)
2,360 +49
(+2.10%)
NXPI NXPI150117P00075000 JAN 15 75 Put 4.15 -0.40
(-8.80%)
6,279 +3,867
(+160.30%)
1,265 +1,142
(+928.50%)
MGM MGM150117P00017000 JAN 15 17 Put 0.06 0.00
0.00%
6,157 +6,147
(+61470.00%)
19,094 0
0.00%
ABX ABX141122C00012500 NOV 14 12.5 Call 0.32 -0.08
(-20.00%)
6,046 +5,804
(+2398.30%)
6,728 -127
(-1.90%)
AAL AAL150117C00045000 JAN 15 45 Call 1.78 -0.47
(-20.80%)
5,948 -774
(-11.50%)
85,014 -1,162
(-1.30%)
ORCL ORCL150320P00038000 MAR 15 38 Put 0.72 -0.10
(-11.70%)
5,930 +5,930
0.00%
2,299 0
0.00%
VZ VZ150117C00050000 JAN 15 50 Call 1.03 -0.05
(-4.20%)
5,923 +5,370
(+971.10%)
48,136 -154
(-0.30%)
BSX BSX141122P00013000 NOV 14 13 Put 0.09 -0.03
(-25.00%)
5,796 +5,169
(+824.40%)
15,302 -160
(-1.00%)
PFE PFE150220P00030000 FEB 15 30 Put 0.86 -0.01
(-0.60%)
5,784 +5,744
(+14360.00%)
358 +25
(+7.50%)
JPM JPM141122C00060000 NOV 14 60 Call 0.43 +0.15
(+56.40%)
5,643 +3,958
(+234.90%)
14,258 +99
(+0.70%)
DOW DOW141220C00050000 DEC 14 50 Call 3.25 +0.92
(+39.50%)
5,643 +5,067
(+879.70%)
8,923 +112
(+1.30%)
UUP UUP150117C00023000 JAN 15 23 Call 0.55 +0.13
(+29.80%)
5,614 +5,052
(+898.90%)
35,302 -323
(-0.90%)
XOP XOP141122P00062000 NOV 14 62 Put 0.05 -1.31
(-96.30%)
5,588 +5,465
(+4443.10%)
19,635 -18
(-0.10%)
HST HST141122C00022000 NOV 14 22 Call 0.85 +0.13
(+17.20%)
5,528 +5,524
(+138100.00%)
16,201 0
0.00%
HES HES150220C00100000 FEB 15 100 Call 0.50 +0.15
(+41.40%)
5,500 +5,500
0.00%
7,201 0
0.00%
HAL HAL160115C00070000 JAN 16 70 Call 1.12 +0.19
(+20.50%)
5,435 -851
(-13.50%)
19,644 +5,273
(+36.70%)
MRK MRK141122C00060000 NOV 14 60 Call 0.02 -0.04
(-63.60%)
5,411 +4,770
(+744.10%)
31,164 -183
(-0.60%)
WAG WAG141220C00070000 DEC 14 70 Call 0.62 -0.05
(-7.50%)
5,410 +5,151
(+1988.80%)
1,615 +43
(+2.70%)
WU WU141220P00018000 DEC 14 18 Put 0.35 0.00
0.00%
5,399 +5,395
(+134875.00%)
879 +4
(+0.50%)
HPQ HPQ141122C00036000 NOV 14 36 Call 1.25 +0.31
(+32.80%)
5,361 +5,286
(+7048.00%)
12,964 -26
(-0.20%)
FAST FAST141220C00046000 DEC 14 46 Call 0.57 +0.07
(+15.00%)
5,283 +5,280
(+176000.00%)
152 +3
(+2.00%)
LOW LOW141122C00062500 NOV 14 62.5 Call 0.74 +0.55
(+289.50%)
5,273 +4,985
(+1730.90%)
20,401 -146
(-0.70%)
SLB SLB141122C00097500 NOV 14 97.5 Call 0.42 +0.26
(+171.00%)
5,198 +4,354
(+515.90%)
4,294 -199
(-4.40%)
DIA DIA141220C00176000 DEC 14 176 Call 2.98 +0.51
(+20.70%)
5,175 +4,863
(+1558.70%)
2,269 +119
(+5.50%)
SUNE SUNE150417C00028000 APR 15 28 Call 1.71 +0.37
(+27.60%)
5,165 +5,135
(+17116.70%)
10,404 +5
0.00%
UNG UNG141122P00022500 NOV 14 22.5 Put 0.08 +0.02
(+23.10%)
5,119 +1,613
(+46.00%)
2,247 +1,098
(+95.60%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)