Sat, Sep 20, 2014, 5:59 AM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Sep 19, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SPY SPY140920P00201000 SEP 14 201 Put 0.19 -0.41
(-68.90%)
148,281 +114,177
(+334.80%)
25,315 +5,042
(+24.90%)
PFE PFE140920C00031000 SEP 14 31 Call 0.01 -0.04
(-88.90%)
136,600 +131,133
(+2398.60%)
146,950 +48
0.00%
AAPL AAPL140920C00102000 SEP 14 102 Call 0.01 -0.32
(-98.50%)
99,444 +60,061
(+152.50%)
56,841 -899
(-1.60%)
MSFT MSFT140920C00047000 SEP 14 47 Call 0.52 +0.41
(+368.20%)
79,862 +61,602
(+337.40%)
70,401 +3,440
(+5.10%)
IWM IWM141018P00111000 OCT 14 111 Put 1.17 +0.29
(+33.50%)
78,334 +65,755
(+522.70%)
46,610 +1,570
(+3.50%)
QQQ QQQ140920P00100000 SEP 14 100 Put 0.04 -0.25
(-87.50%)
73,721 +47,909
(+185.60%)
29,135 +4,546
(+18.50%)
YHOO YHOO140920C00043000 SEP 14 43 Call 0.01 -0.72
(-99.30%)
70,918 +43,083
(+154.80%)
44,310 +2,784
(+6.70%)
VXX VXX140920P00027000 SEP 14 27 Put 0.01 -0.24
(-97.90%)
69,460 +28,422
(+69.30%)
102,733 +2,246
(+2.20%)
EEM EEM140920P00043500 SEP 14 43.5 Put 0.02 -0.05
(-75.00%)
57,968 +42,487
(+274.40%)
118,256 -112
(-0.10%)
BAC BAC140920C00017000 SEP 14 17 Call 0.01 -0.11
(-95.70%)
54,714 -21,799
(-28.50%)
97,144 -9,574
(-9.00%)
FB FB140920C00077500 SEP 14 77.5 Call 0.43 +0.21
(+100.00%)
52,198 +30,266
(+138.00%)
51,067 +4,766
(+10.30%)
HLF HLF150117P00040000 JAN 15 40 Put 4.18 +0.17
(+4.40%)
40,041 +40,030
(+363909.10%)
14,898 +5
0.00%
XLI XLI141018C00055000 OCT 14 55 Call 0.38 -0.10
(-21.90%)
36,110 +34,632
(+2343.20%)
23,060 +51
(+0.20%)
DIA DIA141018C00173000 OCT 14 173 Call 1.43 +0.12
(+8.70%)
34,842 +34,045
(+4271.60%)
4,489 +186
(+4.30%)
EBAY EBAY141122C00055000 NOV 14 55 Call 1.38 -0.04
(-3.20%)
29,804 +29,295
(+5755.40%)
3,721 +60
(+1.60%)
XLU XLU140920P00042500 SEP 14 42.5 Put 0.01 -0.46
(-97.80%)
27,021 +19,537
(+261.10%)
79,328 -1,387
(-1.70%)
KO KO150117C00045000 JAN 15 45 Call 0.34 +0.12
(+55.80%)
25,380 +25,377
(+845900.00%)
32,097 0
0.00%
XLF XLF141018C00024000 OCT 14 24 Call 0.16 -0.06
(-27.30%)
24,985 -15,701
(-38.60%)
70,746 +21,318
(+43.10%)
GLD GLD140920P00117000 SEP 14 117 Put 0.01 -0.19
(-97.40%)
24,356 +17,346
(+247.40%)
21,313 +1,550
(+7.80%)
MCD MCD140920C00095000 SEP 14 95 Call 0.01 -0.04
(-88.90%)
23,346 +22,841
(+4523.00%)
23,666 -249
(-1.00%)
FXI FXI140920P00040000 SEP 14 40 Put 0.13 +0.02
(+25.00%)
22,718 +18,490
(+437.30%)
23,488 -1,804
(-7.10%)
GDX GDX141220C00025000 DEC 14 25 Call 0.52 -0.09
(-15.60%)
21,696 +20,908
(+2653.30%)
7,205 +536
(+8.00%)
RIG RIG141122P00033000 NOV 14 33 Put 1.48 +0.32
(+27.60%)
21,514 +13,512
(+168.90%)
7,830 +7,397
(+1708.30%)
TSLA TSLA140920P00255000 SEP 14 255 Put 0.02 -0.15
(-90.60%)
20,786 +17,851
(+608.20%)
6,870 +454
(+7.10%)
ORCL ORCL140920P00040000 SEP 14 40 Put 0.19 -0.07
(-27.50%)
20,747 +13,996
(+207.30%)
11,253 +984
(+9.60%)
AMAT AMAT141018C00022000 OCT 14 22 Call 0.96 -0.08
(-7.30%)
20,167 +19,032
(+1676.80%)
50,131 -411
(-0.80%)
MU MU140920C00031000 SEP 14 31 Call 0.64 -0.84
(-56.90%)
19,590 +18,152
(+1262.30%)
23,332 -678
(-2.80%)
EFA EFA150117P00061000 JAN 15 61 Put 0.82 -0.01
(-1.80%)
18,300 +18,300
0.00%
44,201 0
0.00%
ITB ITB140920C00023000 SEP 14 23 Call 0.77 -0.23
(-22.50%)
18,017 +18,015
(+900750.00%)
18,194 -1
0.00%
CHMT CHMT140920C00025000 SEP 14 25 Call 0.03 -0.13
(-83.30%)
17,248 +17,231
(+101358.80%)
19,384 -16
(-0.10%)
INTC INTC140920C00035000 SEP 14 35 Call 0.01 -0.21
(-97.70%)
17,038 +11,885
(+230.60%)
41,009 -7,011
(-14.60%)
MWE MWE140920C00077500 SEP 14 77.5 Call 1.88 +1.13
(+150.00%)
16,263 +15,953
(+5146.10%)
19,827 -140
(-0.70%)
TZA TZA140920C00015000 SEP 14 15 Call 0.16 +0.11
(+190.90%)
15,298 +13,520
(+760.40%)
13,270 +357
(+2.80%)
TWTR TWTR140920C00050000 SEP 14 50 Call 2.72 +1.61
(+144.60%)
15,249 +11,949
(+362.10%)
49,347 -527
(-1.10%)
GM GM140920P00034000 SEP 14 34 Put 0.08 -0.04
(-37.50%)
14,693 +8,021
(+120.20%)
23,327 -3,565
(-13.30%)
XLB XLB141018C00051000 OCT 14 51 Call 0.35 -0.04
(-9.10%)
14,528 +14,378
(+9585.30%)
956 +50
(+5.50%)
SDRL SDRL150117P00035000 JAN 15 35 Put 8.20 +2.40
(+41.40%)
14,117 +13,719
(+3447.00%)
10,981 +62
(+0.60%)
AMZN AMZN140920C00330000 SEP 14 330 Call 1.35 +0.88
(+187.20%)
13,164 +9,857
(+298.10%)
4,647 -129
(-2.70%)
HYG HYG140920C00093000 SEP 14 93 Call 0.18 +0.05
(+40.00%)
12,738 +12,715
(+55282.60%)
18,116 -21
(-0.10%)
VZ VZ140920C00050000 SEP 14 50 Call 0.33 +0.29
(+633.30%)
12,655 +12,273
(+3212.80%)
21,702 -56
(-0.30%)
IYR IYR141018P00070000 OCT 14 70 Put 0.81 -0.09
(-10.00%)
12,277 +10,904
(+794.20%)
24,882 +2,148
(+9.40%)
EPI EPI141018C00023000 OCT 14 23 Call 0.32 -0.20
(-38.10%)
11,620 +10,883
(+1476.70%)
16,307 +85
(+0.50%)
NEM NEM141018C00026000 OCT 14 26 Call 0.14 -0.04
(-22.20%)
11,315 +10,929
(+2831.30%)
9,316 +23
(+0.20%)
EWZ EWZ141220P00046500 DEC 14 46.5 Put 2.81 +0.28
(+11.10%)
11,271 +11,261
(+112610.00%)
4,035 +10
(+0.20%)
USO USO140920P00035000 SEP 14 35 Put 0.45 +0.02
(+3.50%)
11,102 -5,777
(-34.20%)
15,959 +7,971
(+99.80%)
FOXA FOXA150417P00032000 APR 15 32 Put 1.30 -0.23
(-14.80%)
11,000 +11,000
0.00%
95 0
0.00%
SLB SLB140920C00105000 SEP 14 105 Call 0.01 -0.29
(-98.30%)
10,990 +10,411
(+1798.10%)
2,577 +35
(+1.40%)
DXJ DXJ141018P00050000 OCT 14 50 Put 0.19 -0.04
(-17.80%)
10,944 +10,932
(+91100.00%)
14,873 -7
0.00%
TLT TLT140920C00114500 SEP 14 114.5 Call 0.08 +0.04
(+100.00%)
10,838 +7,487
(+223.40%)
4,395 +2,713
(+161.30%)
XLY XLY141018C00069000 OCT 14 69 Call 0.70 +0.08
(+13.00%)
10,663 +10,633
(+35443.30%)
344 +15
(+4.60%)
KBH KBH140920C00017000 SEP 14 17 Call 0.36 -0.01
(-1.40%)
10,663 +10,560
(+10252.40%)
12,682 -45
(-0.40%)
VLO VLO141018P00047500 OCT 14 47.5 Put 1.02 -0.45
(-30.30%)
10,318 -566
(-5.20%)
24,304 +4,000
(+19.70%)
FCX FCX150117C00040000 JAN 15 40 Call 0.15 -0.03
(-18.90%)
10,092 +9,960
(+7545.50%)
19,002 -12
(-0.10%)
CS CS150117C00028000 JAN 15 28 Call 1.20 -0.05
(-4.00%)
10,065 +2,644
(+35.60%)
5,332 +5,309
(+23082.60%)
BTU BTU150320P00010000 MAR 15 10 Put 0.31 +0.05
(+17.30%)
10,030 +10,018
(+83483.30%)
189 +4
(+2.20%)
PPC PPC150320P00025000 MAR 15 25 Put 0.80 +0.03
(+3.20%)
10,000 +10,000
0.00%
455 0
0.00%
C C140920C00053500 SEP 14 53.5 Call 0.03 -0.29
(-90.50%)
9,866 -2,486
(-20.10%)
8,756 +4,700
(+115.90%)
WMT WMT140920C00075000 SEP 14 75 Call 1.91 +0.66
(+52.20%)
9,667 +9,420
(+3813.80%)
11,447 -86
(-0.70%)
DIS DIS140920C00090000 SEP 14 90 Call 0.53 +0.08
(+17.80%)
9,653 +9,104
(+1658.30%)
9,588 -81
(-0.80%)
XOM XOM140920P00097500 SEP 14 97.5 Put 0.35 -0.64
(-64.80%)
9,503 +8,058
(+557.60%)
9,447 -254
(-2.60%)
DG DG140920P00062000 SEP 14 62 Put 0.03 -0.05
(-66.70%)
9,500 +8,972
(+1699.20%)
9,655 -450
(-4.50%)
CSCO CSCO140920C00025000 SEP 14 25 Call 0.19 -0.07
(-26.90%)
9,428 +7,527
(+395.90%)
26,407 -804
(-3.00%)
NFLX NFLX140920C00460000 SEP 14 460 Call 0.01 -1.32
(-99.60%)
9,150 +1,291
(+16.40%)
3,411 +172
(+5.30%)
AAL AAL150117C00045000 JAN 15 45 Call 0.76 -0.31
(-29.10%)
8,735 +8,674
(+14219.70%)
33,057 -20
(-0.10%)
PBR PBR141122C00022000 NOV 14 22 Call 0.48 -0.05
(-9.40%)
8,661 +8,609
(+16555.80%)
38,634 +50
(+0.10%)
SHPG SHPG141018C00260000 OCT 14 260 Call 8.00 +0.10
(+1.30%)
8,597 +8,563
(+25185.30%)
5,902 +1
0.00%
XOP XOP141018P00070000 OCT 14 70 Put 1.09 +0.13
(+13.50%)
8,590 +5,014
(+140.20%)
5,570 -1,118
(-16.70%)
SLV SLV160115C00022000 JAN 16 22 Call 0.49 -0.07
(-12.50%)
8,582 +8,070
(+1576.20%)
114,504 +127
(+0.10%)
TXN TXN140920C00048000 SEP 14 48 Call 0.90 -0.03
(-3.20%)
8,478 +8,375
(+8131.10%)
9,297 -38
(-0.40%)
BIDU BIDU140920P00230000 SEP 14 230 Put 4.72 +2.01
(+74.00%)
8,454 +7,916
(+1471.40%)
1,231 +248
(+25.20%)
GOOGL GOOGL140920C00600000 SEP 14 600 Call 4.95 +4.38
(+760.90%)
8,453 +6,329
(+298.00%)
4,280 -115
(-2.60%)
NRF NRF141220P00018000 DEC 14 18 Put 1.25 -0.23
(-15.30%)
8,012 +7,413
(+1237.60%)
17,694 +564
(+3.30%)
HLT HLT141018P00025000 OCT 14 25 Put 0.73 +0.03
(+3.60%)
7,881 +7,861
(+39305.00%)
982 +20
(+2.10%)
CNP CNP140920C00024000 SEP 14 24 Call 0.05 -0.20
(-80.00%)
7,840 +7,837
(+261233.30%)
16,205 0
0.00%
DISH DISH140920C00065000 SEP 14 65 Call 0.03 -0.93
(-97.40%)
7,650 +7,260
(+1861.50%)
11,860 -21
(-0.20%)
MAS MAS141018C00024000 OCT 14 24 Call 0.50 -0.18
(-25.90%)
7,561 +7,533
(+26903.60%)
2,587 +28
(+1.10%)
SUNE SUNE141018C00020000 OCT 14 20 Call 1.21 -0.36
(-22.90%)
7,375 +7,144
(+3092.60%)
29,147 +197
(+0.70%)
UAL UAL141220C00057500 DEC 14 57.5 Call 1.49 -0.14
(-8.30%)
7,000 +6,868
(+5203.00%)
2,788 +119
(+4.50%)
AFSI AFSI140920P00047500 SEP 14 47.5 Put 8.30 +0.85
(+11.40%)
6,921 +5,816
(+526.30%)
9,377 -191
(-2.00%)
CBS CBS141018C00057500 OCT 14 57.5 Call 0.73 -0.20
(-21.60%)
6,906 +6,610
(+2233.10%)
1,226 +149
(+13.80%)
AIG AIG141018P00055000 OCT 14 55 Put 0.76 +0.32
(+71.60%)
6,899 +3,380
(+96.10%)
10,111 +2,625
(+35.10%)
UPS UPS140920C00100000 SEP 14 100 Call 0.03 -0.11
(-77.80%)
6,894 +5,740
(+497.40%)
9,442 +299
(+3.30%)
APD APD140920C00135000 SEP 14 135 Call 0.03 -0.35
(-93.30%)
6,804 +1,911
(+39.10%)
13,834 -1,177
(-7.80%)
DRC DRC141220C00080000 DEC 14 80 Call 3.90 +1.73
(+79.30%)
6,457 +6,457
0.00%
338 0
0.00%
HTZ HTZ141018C00029000 OCT 14 29 Call 0.73 +0.05
(+7.40%)
6,122 +6,103
(+32121.10%)
3,209 +6
(+0.20%)
SYY SYY150117P00036000 JAN 15 36 Put 1.13 -0.05
(-4.30%)
6,118 +6,115
(+203833.30%)
11,374 +3
0.00%
F F141122C00017000 NOV 14 17 Call 0.36 +0.02
(+7.50%)
6,109 +5,797
(+1858.00%)
5,120 +268
(+5.50%)
EXC EXC141018C00035000 OCT 14 35 Call 0.43 +0.15
(+54.50%)
6,074 +6,037
(+16316.20%)
5,120 +4
(+0.10%)
RHT RHT150117C00062500 JAN 15 62.5 Call 1.80 -1.60
(-47.10%)
6,059 +6,059
0.00%
398 0
0.00%
DD DD170120C00090000 JAN 17 90 Call 2.14 +0.47
(+28.10%)
6,001 +5,957
(+13538.60%)
94 +44
(+88.00%)
CCI CCI141018C00080000 OCT 14 80 Call 1.45 -0.30
(-17.10%)
5,900 +4,004
(+211.20%)
5,856 +1,510
(+34.70%)
SLW SLW141220P00021000 DEC 14 21 Put 1.06 +0.29
(+36.80%)
5,853 +5,807
(+12623.90%)
2,179 +30
(+1.40%)
TMO TMO140920C00125000 SEP 14 125 Call 0.05 -0.18
(-77.80%)
5,839 +4,943
(+551.70%)
7,271 -68
(-0.90%)
TOL TOL141018C00034000 OCT 14 34 Call 0.53 -0.20
(-27.60%)
5,694 +5,640
(+10444.40%)
5,689 +40
(+0.70%)
DAL DAL141018C00038000 OCT 14 38 Call 1.95 -0.48
(-19.50%)
5,600 +5,563
(+15035.10%)
4,242 +4
(+0.10%)
FXE FXE141018P00128000 OCT 14 128 Put 1.87 +0.52
(+38.00%)
5,567 +5,560
(+79428.60%)
439 +5
(+1.20%)
NI NI141018C00040000 OCT 14 40 Call 0.88 +0.45
(+105.90%)
5,559 +5,558
(+555800.00%)
4,004 0
0.00%
TEF TEF141220C00016000 DEC 14 16 Call 0.33 0.00
0.00%
5,497 +5,496
(+549600.00%)
1,009 +1
(+0.10%)
UVXY UVXY160115C00180000 JAN 16 180 Call 2.91 +0.21
(+7.80%)
5,373 +5,370
(+179000.00%)
3,566 +3
(+0.10%)
UNG UNG150117C00021000 JAN 15 21 Call 1.67 -0.19
(-10.20%)
5,288 +5,149
(+3704.30%)
3,957 -82
(-2.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)