Wed, Oct 22, 2014, 11:29 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Wed, Oct 22, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY141122P00190000 NOV 14 190 Put 2.46 +0.56
(+29.80%)
83,514 +39,686
(+90.50%)
209,902 +4,347
(+2.10%)
EWZ EWZ141122C00050000 NOV 14 50 Call 0.65 -0.28
(-30.10%)
75,022 +70,684
(+1629.40%)
41,734 +1,113
(+2.70%)
IWM IWM141122P00105000 NOV 14 105 Put 1.38 +0.42
(+43.70%)
60,151 +27,807
(+86.00%)
115,606 +17,019
(+17.30%)
EEM EEM141220C00045000 DEC 14 45 Call 0.08 -0.01
(-6.30%)
52,568 +52,549
(+276573.70%)
121,137 -18
0.00%
AAPL AAPL150117C00100000 JAN 15 100 Call 5.88 +0.35
(+6.30%)
38,262 +11,810
(+44.60%)
238,650 -5,335
(-2.20%)
KRE KRE141122P00032000 NOV 14 32 Put 0.11 -0.06
(-36.40%)
30,377 +30,377
0.00%
40,027 0
0.00%
YHOO YHOO150117C00045000 JAN 15 45 Call 1.47 +0.45
(+43.40%)
24,916 +19,765
(+383.70%)
75,967 -705
(-0.90%)
QQQ QQQ141122C00096000 NOV 14 96 Call 2.34 -0.24
(-9.10%)
24,542 +16,629
(+210.10%)
27,545 +364
(+1.30%)
BAC BAC141122P00016000 NOV 14 16 Put 0.25 +0.06
(+32.40%)
21,961 +17,648
(+409.20%)
73,360 -1,649
(-2.20%)
LUV LUV141122C00037000 NOV 14 37 Call 0.63 -0.07
(-10.70%)
20,721 +20,528
(+10636.30%)
12,537 +159
(+1.30%)
DOW DOW141122C00049000 NOV 14 49 Call 1.09 -0.56
(-33.80%)
20,619 +18,214
(+757.30%)
21,834 +487
(+2.30%)
PBR PBR141122C00015000 NOV 14 15 Call 1.19 -0.20
(-14.10%)
18,415 +10,071
(+120.70%)
28,962 +6,970
(+31.70%)
HYG HYG141122C00093000 NOV 14 93 Call 0.40 -0.20
(-33.30%)
16,146 +8,021
(+98.70%)
34,575 +8,085
(+30.50%)
IYR IYR141220C00074000 DEC 14 74 Call 1.04 +0.01
(+0.50%)
15,452 +15,430
(+70136.40%)
11,155 +1
0.00%
XLE XLE141122P00079000 NOV 14 79 Put 0.84 +0.24
(+40.00%)
15,159 +14,697
(+3181.20%)
20,594 -15
(-0.10%)
OCN OCN141122P00015000 NOV 14 15 Put 0.65 +0.40
(+160.00%)
12,710 +10,546
(+487.30%)
1,527 +1,527
0.00%
GE GE141220C00027000 DEC 14 27 Call 0.10 0.00
0.00%
11,933 +11,544
(+2967.60%)
41,666 +139
(+0.30%)
MON MON141122P00115000 NOV 14 115 Put 3.01 +0.04
(+1.30%)
11,064 +11,059
(+221180.00%)
194 0
0.00%
XLF XLF141220P00021000 DEC 14 21 Put 0.22 +0.03
(+16.20%)
11,009 +10,931
(+14014.10%)
64,658 +39
(+0.10%)
GDX GDX141220C00023000 DEC 14 23 Call 0.37 -0.12
(-24.70%)
10,658 +10,526
(+7974.20%)
14,635 -6
0.00%
T T150417C00035000 APR 15 35 Call 1.00 +0.01
(+1.00%)
10,434 +10,007
(+2343.60%)
5,254 +276
(+5.50%)
XLP XLP160115P00044000 JAN 16 44 Put 2.95 -0.25
(-7.80%)
10,374 +10,374
0.00%
2,584 0
0.00%
UUP UUP141220C00023000 DEC 14 23 Call 0.18 +0.04
(+28.60%)
10,318 +10,231
(+11759.80%)
14,919 -33
(-0.20%)
XLU XLU141122P00044000 NOV 14 44 Put 0.73 -0.15
(-17.60%)
10,077 +10,077
0.00%
296 0
0.00%
GLW GLW160115C00022000 JAN 16 22 Call 0.79 -0.01
(-1.30%)
10,003 +9,873
(+7594.60%)
34,534 +105
(+0.30%)
AZN AZN150117C00077500 JAN 15 77.5 Call 1.00 -0.20
(-16.70%)
9,894 +9,858
(+27383.30%)
9,134 +12
(+0.10%)
VXX VXX141122P00030000 NOV 14 30 Put 0.97 -0.41
(-30.10%)
9,876 -1,233
(-11.10%)
61,738 +4,767
(+8.40%)
EMC EMC141122C00027500 NOV 14 27.5 Call 0.66 -0.06
(-8.40%)
9,741 +9,040
(+1289.60%)
709 +624
(+734.10%)
COV COV150117P00075000 JAN 15 75 Put 2.80 +0.45
(+19.10%)
9,550 +4,705
(+97.10%)
56,572 +3,009
(+5.60%)
MCD MCD141220C00092500 DEC 14 92.5 Call 1.23 -0.09
(-7.20%)
9,432 +8,432
(+843.20%)
6,544 +301
(+4.80%)
MU MU141122C00031000 NOV 14 31 Call 1.32 -0.31
(-19.30%)
9,215 +4,666
(+102.60%)
13,357 +1,824
(+15.80%)
SMH SMH141122C00050000 NOV 14 50 Call 0.53 -0.13
(-19.20%)
9,009 +8,944
(+13760.00%)
566 -15
(-2.60%)
INTC INTC141122C00035500 NOV 14 35.5 Call 0.07 -0.02
(-26.30%)
8,893 +8,664
(+3783.40%)
229 +229
0.00%
TRN TRN141122C00035000 NOV 14 35 Call 2.33 +0.13
(+5.70%)
8,140 +3,704
(+83.50%)
15,407 +1,381
(+9.80%)
CMCSA CMCSA141122C00055000 NOV 14 55 Call 0.30 -0.17
(-36.20%)
8,139 +8,090
(+16510.20%)
8,499 +13
(+0.20%)
MAT MAT141122P00030000 NOV 14 30 Put 0.70 -0.32
(-31.70%)
8,131 +8,042
(+9036.00%)
4,563 -7
(-0.20%)
WMB WMB150220P00050000 FEB 15 50 Put 2.97 +0.57
(+23.70%)
8,014 +8,014
0.00%
1,133 0
0.00%
XLI XLI150117P00050000 JAN 15 50 Put 1.16 +0.25
(+27.60%)
7,891 +7,800
(+8571.40%)
7,988 +20
(+0.30%)
AAL AAL141122P00037500 NOV 14 37.5 Put 2.41 +0.35
(+17.00%)
7,511 +7,045
(+1511.80%)
389 +388
(+38800.00%)
GLD GLD150117P00110000 JAN 15 110 Put 0.86 +0.10
(+13.20%)
7,324 +4,513
(+160.50%)
31,780 +225
(+0.70%)
DYN DYN141220C00035000 DEC 14 35 Call 0.40 +0.10
(+33.30%)
7,239 +7,239
0.00%
16,261 0
0.00%
SLV SLV141122C00017000 NOV 14 17 Call 0.24 -0.13
(-35.60%)
7,158 +5,809
(+430.60%)
8,375 +599
(+7.70%)
VFC VFC141122C00065000 NOV 14 65 Call 2.63 +0.13
(+5.00%)
7,046 +6,875
(+4020.50%)
6,074 -10
(-0.20%)
C C141122P00050000 NOV 14 50 Put 0.92 +0.20
(+27.80%)
6,807 +4,921
(+260.90%)
30,025 +671
(+2.30%)
CTXS CTXS141122P00065000 NOV 14 65 Put 2.40 +0.52
(+28.00%)
6,606 +6,581
(+26324.00%)
23,383 +16
(+0.10%)
SNE SNE141122C00018000 NOV 14 18 Call 0.50 +0.13
(+33.30%)
6,514 +6,427
(+7387.40%)
1,241 +82
(+7.10%)
USO USO150117P00030000 JAN 15 30 Put 1.24 +0.35
(+39.30%)
6,380 +6,356
(+26483.30%)
14,053 +1
0.00%
WWE WWE141122P00012000 NOV 14 12 Put 0.55 +0.30
(+120.00%)
6,161 +6,066
(+6385.30%)
279 +68
(+32.20%)
AIG AIG141122C00053500 NOV 14 53.5 Call 0.63 -0.15
(-19.20%)
6,062 +5,617
(+1262.20%)
450 +434
(+2712.50%)
NEE NEE141122C00100000 NOV 14 100 Call 1.02 +0.50
(+95.20%)
6,043 +6,035
(+75437.50%)
807 +7
(+0.90%)
FB FB141122C00080000 NOV 14 80 Call 3.15 -0.02
(-0.80%)
6,029 +2,583
(+75.00%)
41,713 +308
(+0.70%)
WFC WFC150117P00048000 JAN 15 48 Put 1.10 +0.15
(+15.80%)
6,018 +5,826
(+3034.40%)
24,760 +26
(+0.10%)
IP IP150117P00050000 JAN 15 50 Put 3.18 +0.50
(+18.50%)
5,966 +5,924
(+14104.80%)
577 +40
(+7.40%)
FTNT FTNT141122C00027000 NOV 14 27 Call 0.57 -0.13
(-17.90%)
5,908 -9,230
(-61.00%)
15,419 +15,077
(+4408.50%)
CBS CBS150117C00060000 JAN 15 60 Call 0.90 -0.33
(-26.50%)
5,834 +5,339
(+1078.60%)
51,896 +9
0.00%
NTAP NTAP141122C00045000 NOV 14 45 Call 0.25 +0.12
(+96.00%)
5,750 +5,750
0.00%
1,299 0
0.00%
DBA DBA150117C00026000 JAN 15 26 Call 0.73 -0.05
(-6.50%)
5,749 -21,222
(-78.70%)
17,789 +16,132
(+973.60%)
WU WU141122P00016000 NOV 14 16 Put 0.53 +0.18
(+50.00%)
5,595 +5,508
(+6331.00%)
3,187 +68
(+2.20%)
FXI FXI141122P00038000 NOV 14 38 Put 0.82 +0.04
(+5.10%)
5,442 +4,119
(+311.30%)
41,570 +213
(+0.50%)
TWTR TWTR150117C00070000 JAN 15 70 Call 0.47 -0.12
(-19.80%)
5,359 +5,207
(+3425.70%)
7,056 +11
(+0.20%)
MSFT MSFT141122C00047500 NOV 14 47.5 Call 0.19 -0.05
(-22.90%)
5,327 +5,091
(+2157.20%)
236 +236
0.00%
VZ VZ150417C00048000 APR 15 48 Call 1.92 -0.17
(-8.30%)
5,326 +5,190
(+3816.20%)
5,502 +88
(+1.60%)
PFE PFE150117C00030000 JAN 15 30 Call 0.18 -0.01
(-5.40%)
5,315 +3,357
(+171.50%)
61,181 +891
(+1.50%)
MRK MRK141220P00037500 DEC 14 37.5 Put 0.04 -0.03
(-42.90%)
5,309 +5,248
(+8603.30%)
67 -26
(-28.00%)
CHK CHK141122C00019000 NOV 14 19 Call 2.89 -0.03
(-1.20%)
5,293 +5,227
(+7919.70%)
6,596 -66
(-1.00%)
XOP XOP141122P00055000 NOV 14 55 Put 1.57 +0.63
(+67.00%)
5,283 +806
(+18.00%)
26,061 +4,288
(+19.70%)
BX BX160115C00020000 JAN 16 20 Call 10.83 +0.10
(+0.90%)
5,100 +5,097
(+169900.00%)
1,158 -3
(-0.30%)
BKW BKW141122P00028000 NOV 14 28 Put 0.65 -0.10
(-13.30%)
5,000 +498
(+11.10%)
4,647 +4,500
(+3061.20%)
ASH ASH150117P00105000 JAN 15 105 Put 5.20 +0.05
(+1.00%)
5,000 +4,995
(+99900.00%)
887 0
0.00%
EFA EFA160115P00050000 JAN 16 50 Put 2.30 +0.16
(+7.50%)
5,000 +5,000
0.00%
5,496 0
0.00%
MS MS150117C00037000 JAN 15 37 Call 0.42 -0.06
(-12.50%)
4,925 +4,650
(+1690.90%)
15,626 +148
(+1.00%)
AMAT AMAT141122C00021500 NOV 14 21.5 Call 0.55 0.00
(-0.90%)
4,760 -1,173
(-19.80%)
8,032 +8,021
(+72918.20%)
TLT TLT141122P00113000 NOV 14 113 Put 0.14 +0.02
(+17.40%)
4,698 +4,658
(+11645.00%)
5,855 +9
(+0.20%)
DDD DDD150117P00028000 JAN 15 28 Put 0.83 +0.48
(+137.10%)
4,639 +4,639
0.00%
316 0
0.00%
DAL DAL141122C00040500 NOV 14 40.5 Call 0.49 -0.01
(-1.00%)
4,545 +3,998
(+730.90%)
526 +526
0.00%
JPM JPM141220C00057500 DEC 14 57.5 Call 1.77 -0.17
(-9.00%)
4,458 +4,063
(+1028.60%)
13,536 +24
(+0.20%)
DAN DAN141220C00018000 DEC 14 18 Call 1.02 +0.12
(+13.90%)
4,409 +4,371
(+11502.60%)
166 0
0.00%
F F141220C00016000 DEC 14 16 Call 0.08 -0.02
(-21.10%)
4,392 +4,187
(+2042.40%)
46,660 +122
(+0.30%)
DG DG141122C00062500 NOV 14 62.5 Call 1.58 -0.53
(-25.00%)
4,220 +3,173
(+303.10%)
43,184 +1,478
(+3.50%)
OIH OIH141122P00043000 NOV 14 43 Put 1.05 +0.32
(+44.80%)
4,159 +2,364
(+131.70%)
6,033 +274
(+4.80%)
EBAY EBAY141122P00045000 NOV 14 45 Put 0.20 +0.05
(+37.90%)
4,143 +189
(+4.80%)
8,189 +1,112
(+15.70%)
QCOM QCOM150117C00080000 JAN 15 80 Call 0.79 -0.11
(-12.20%)
4,075 +2,964
(+266.80%)
26,413 +567
(+2.20%)
TUP TUP141122P00065000 NOV 14 65 Put 2.95 +2.13
(+257.60%)
4,004 +391
(+10.80%)
7,139 +2,493
(+53.70%)
AMZN AMZN141122P00300000 NOV 14 300 Put 9.30 +0.75
(+8.80%)
3,849 +2,892
(+302.20%)
4,990 +129
(+2.70%)
NPSP NPSP141122C00025000 NOV 14 25 Call 3.75 -0.75
(-16.70%)
3,844 +3,818
(+14684.60%)
3,700 -11
(-0.30%)
GM GM141122P00031000 NOV 14 31 Put 0.91 -0.19
(-16.90%)
3,714 +3,313
(+826.20%)
2,220 +175
(+8.60%)
RIG RIG160115P00023000 JAN 16 23 Put 2.60 +0.17
(+7.00%)
3,707 +3,706
(+370600.00%)
12,069 +1
0.00%
ABT ABT141122C00043000 NOV 14 43 Call 0.32 -0.41
(-56.60%)
3,699 -95
(-2.50%)
10,530 +2,658
(+33.80%)
RHT RHT150117C00062500 JAN 15 62.5 Call 1.05 -0.40
(-27.60%)
3,697 +3,697
0.00%
8,593 0
0.00%
ORCL ORCL141122P00036000 NOV 14 36 Put 0.37 +0.14
(+57.40%)
3,695 +3,688
(+52685.70%)
2,838 0
0.00%
BA BA141122C00130000 NOV 14 130 Call 0.38 -1.04
(-73.20%)
3,686 +404
(+12.30%)
10,625 +1,330
(+14.30%)
IRBT IRBT141220P00024000 DEC 14 24 Put 0.13 -0.32
(-72.20%)
3,575 +3,575
0.00%
3,512 0
0.00%
CAR CAR141220C00050000 DEC 14 50 Call 5.05 -1.70
(-25.20%)
3,527 -504
(-12.50%)
6,508 +4,008
(+160.30%)
ABX ABX141220P00012000 DEC 14 12 Put 0.21 +0.01
(+2.40%)
3,515 +3,515
0.00%
175 0
0.00%
FTK FTK150117C00021000 JAN 15 21 Call 2.40 0.00
0.00%
3,482 +3,430
(+6596.20%)
52 +52
0.00%
LVS LVS141122C00065000 NOV 14 65 Call 1.44 -0.44
(-23.70%)
3,395 +2,796
(+466.80%)
9,179 +111
(+1.20%)
HAL HAL141220C00055000 DEC 14 55 Call 2.49 -0.59
(-19.00%)
3,394 +3,195
(+1605.50%)
1,866 +62
(+3.40%)
MMM MMM141122P00130000 NOV 14 130 Put 0.91 +0.25
(+38.90%)
3,372 +3,363
(+37366.70%)
903 -1
(-0.10%)
LTM LTM141122P00045000 NOV 14 45 Put 1.43 +0.30
(+26.70%)
3,367 +3,342
(+13368.00%)
1,184 +25
(+2.20%)
UNP UNP141122C00110000 NOV 14 110 Call 1.34 -0.84
(-38.60%)
3,342 +3,163
(+1767.00%)
6,434 +17
(+0.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)