Wed, Oct 22, 2014, 3:25 AM EDT - U.S. Markets open in 6 hrs 5 mins

Recent

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

Most Active Options

Last updated: Tue, Oct 21, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
EFA EFA150320P00060000 MAR 15 60 Put 2.17 -0.40
(-15.60%)
12,950 +12,944
(+215733.30%)
35,550 +5
0.00%
QQQ QQQ150320P00090000 MAR 15 90 Put 2.43 -0.82
(-25.20%)
8,011 +8,005
(+133416.70%)
2,813 +1
0.00%
C C150320P00050000 MAR 15 50 Put 2.50 -0.37
(-12.90%)
13,132 +13,120
(+109333.30%)
4,892 +6
(+0.10%)
GM GM150117P00032000 JAN 15 32 Put 2.39 -0.42
(-14.90%)
10,423 +10,413
(+104130.00%)
71,674 0
0.00%
IP IP150117P00045000 JAN 15 45 Put 1.00 -0.26
(-20.60%)
10,042 +10,031
(+91190.90%)
14,030 +11
(+0.10%)
EEM EEM141220P00038000 DEC 14 38 Put 0.53 -0.12
(-18.50%)
15,042 +15,025
(+88382.40%)
91,673 +1,219
(+1.30%)
PG PG150117C00070000 JAN 15 70 Call 14.70 +0.40
(+2.80%)
7,700 +7,690
(+76900.00%)
1,647 -541
(-24.70%)
EPI EPI141122P00021000 NOV 14 21 Put 0.20 -0.10
(-33.30%)
7,215 +7,205
(+72050.00%)
10,424 0
0.00%
MPC MPC150417C00090000 APR 15 90 Call 4.40 +1.10
(+33.30%)
6,197 +6,188
(+68755.60%)
1,266 +8
(+0.60%)
FTNT FTNT141122C00029000 NOV 14 29 Call 0.35 0.00
0.00%
15,060 +15,036
(+62650.00%)
30 +10
(+50.00%)
AMAT AMAT141220C00019000 DEC 14 19 Call 2.29 +0.43
(+23.10%)
5,913 +5,903
(+59030.00%)
625 +10
(+1.60%)
DBA DBA150117C00026000 JAN 15 26 Call 0.80 +0.05
(+6.70%)
26,971 +26,914
(+47217.50%)
1,657 +21
(+1.30%)
MCD MCD160115C00100000 JAN 16 100 Call 2.53 -0.42
(-14.20%)
2,706 +2,700
(+45000.00%)
29,179 +2
0.00%
NE NE150320C00022000 MAR 15 22 Call 1.22 +0.19
(+18.40%)
2,500 +2,494
(+41566.70%)
2,665 +6
(+0.20%)
MRK MRK150117P00055000 JAN 15 55 Put 2.13 -0.81
(-27.60%)
3,126 +3,118
(+38975.00%)
21,105 +5
0.00%
TWC TWC150117C00145000 JAN 15 145 Call 5.10 +1.00
(+24.40%)
4,575 +4,563
(+38025.00%)
13,742 +11
(+0.10%)
SLV SLV160115C00017000 JAN 16 17 Call 1.77 +0.01
(+0.60%)
7,831 +7,810
(+37190.50%)
27,482 +1
0.00%
WFT WFT150117C00020000 JAN 15 20 Call 0.65 +0.17
(+35.40%)
6,551 +6,531
(+32655.00%)
27,185 0
0.00%
PTEN PTEN141122C00029000 NOV 14 29 Call 1.20 +0.65
(+118.20%)
4,379 +4,365
(+31178.60%)
135 +12
(+9.80%)
XLV XLV141220P00060000 DEC 14 60 Put 0.93 -0.56
(-37.60%)
2,498 +2,490
(+31125.00%)
5,129 0
0.00%
AMJ AMJ141122C00050000 NOV 14 50 Call 2.10 +0.25
(+13.50%)
2,005 +1,998
(+28542.90%)
2,138 +7
(+0.30%)
PBR PBR141122C00013000 NOV 14 13 Call 2.06 -0.54
(-20.80%)
3,193 +3,181
(+26508.30%)
1,401 -10
(-0.70%)
WMB WMB150117P00049000 JAN 15 49 Put 1.62 -0.59
(-26.70%)
2,035 +2,027
(+25337.50%)
1,600 +6
(+0.40%)
VOD VOD150117P00030000 JAN 15 30 Put 1.20 -0.21
(-14.90%)
4,055 +4,038
(+23752.90%)
12,315 +7
(+0.10%)
HYG HYG141220P00092000 DEC 14 92 Put 1.50 -0.35
(-18.90%)
5,030 +5,008
(+22763.60%)
18,371 +15
(+0.10%)
GOLD GOLD141122P00065000 NOV 14 65 Put 1.40 -0.25
(-15.20%)
1,593 +1,586
(+22657.10%)
1,426 0
0.00%
SYK SYK141122P00080000 NOV 14 80 Put 1.25 -0.30
(-19.40%)
1,927 +1,918
(+21311.10%)
135 +1
(+0.70%)
SPY SPY141122P00193500 NOV 14 193.5 Put 2.88 -2.16
(-42.90%)
6,102 +6,073
(+20941.40%)
29 +29
0.00%
CAVM CAVM141122C00045000 NOV 14 45 Call 3.40 +0.75
(+28.30%)
1,243 +1,237
(+20616.70%)
1,873 +1
(+0.10%)
CRM CRM141220C00062500 DEC 14 62.5 Call 1.32 +0.23
(+21.10%)
1,443 +1,436
(+20514.30%)
354 +3
(+0.90%)
T T150117P00035000 JAN 15 35 Put 1.41 -0.25
(-15.10%)
3,574 +3,556
(+19755.60%)
59,190 -2
0.00%
MGM MGM141220C00025000 DEC 14 25 Call 0.33 +0.08
(+32.00%)
2,527 +2,514
(+19338.50%)
10,896 0
0.00%
GILD GILD170120C00125000 JAN 17 125 Call 18.75 +1.65
(+9.60%)
1,939 +1,929
(+19290.00%)
15 +10
(+200.00%)
SCCO SCCO141220C00031000 DEC 14 31 Call 0.95 +0.35
(+58.30%)
1,922 +1,912
(+19120.00%)
307 +5
(+1.70%)
GPRO GPRO150117C00060000 JAN 15 60 Call 21.30 +4.00
(+23.10%)
1,144 +1,138
(+18966.70%)
344 0
0.00%
CHK CHK141220P00016000 DEC 14 16 Put 0.13 -0.09
(-40.90%)
2,992 +2,976
(+18600.00%)
1,128 +1
(+0.10%)
BP BP170120P00030000 JAN 17 30 Put 2.25 -0.70
(-23.70%)
1,101 +1,095
(+18250.00%)
421 +5
(+1.20%)
EWZ EWZ141122P00031000 NOV 14 31 Put 0.10 -0.10
(-50.00%)
3,085 +3,068
(+18047.10%)
3,950 +17
(+0.40%)
CBSO CBSO141122C00030000 NOV 14 30 Call 1.05 -0.05
(-4.50%)
5,000 +4,972
(+17757.10%)
476 0
0.00%
INTC INTC141122P00030500 NOV 14 30.5 Put 0.33 -0.25
(-43.10%)
2,309 +2,296
(+17661.50%)
13 +13
0.00%
TLLP TLLP150320P00045000 MAR 15 45 Put 1.65 -0.40
(-19.50%)
1,210 +1,203
(+17185.70%)
45 +7
(+18.40%)
MSFT MSFT160115P00040000 JAN 16 40 Put 2.88 -0.32
(-10.00%)
1,721 +1,711
(+17110.00%)
15,793 +8
(+0.10%)
HTZ HTZ141220C00024000 DEC 14 24 Call 1.50 +0.40
(+36.40%)
1,520 +1,511
(+16788.90%)
17,420 -4
0.00%
AEM AEM150220C00032500 FEB 15 32.5 Call 2.24 -0.17
(-7.10%)
3,308 +3,288
(+16440.00%)
978 0
0.00%
BKW BKW141122P00028000 NOV 14 28 Put 0.80 -0.40
(-33.30%)
4,502 +4,474
(+15978.60%)
147 +3
(+2.10%)
APC APC141122P00087500 NOV 14 87.5 Put 2.81 -0.44
(-13.50%)
2,247 +2,233
(+15950.00%)
12,388 +2
0.00%
CTRX CTRX150117C00040000 JAN 15 40 Call 3.70 +0.80
(+27.60%)
3,036 +3,017
(+15878.90%)
663 +19
(+3.00%)
OCN OCN141122P00022500 NOV 14 22.5 Put 2.70 +2.10
(+350.00%)
4,938 +4,907
(+15829.00%)
291 -20
(-6.40%)
SUNE SUNE141220C00019000 DEC 14 19 Call 2.15 +0.29
(+15.60%)
6,667 +6,625
(+15773.80%)
42 +42
0.00%
MS MS160115P00032000 JAN 16 32 Put 3.15 -0.30
(-8.70%)
3,140 +3,120
(+15600.00%)
7,003 +20
(+0.30%)
KO KO141220C00041000 DEC 14 41 Call 0.79 -1.85
(-70.10%)
2,487 +2,471
(+15443.80%)
165 -13
(-7.30%)
AAL AAL141122C00042000 NOV 14 42 Call 0.59 +0.29
(+96.70%)
4,279 +4,251
(+15182.10%)
3,181 +7
(+0.20%)
ABT ABT150117C00043000 JAN 15 43 Call 1.26 +0.25
(+24.80%)
1,374 +1,365
(+15166.70%)
2,018 +9
(+0.40%)
ROC ROC141122P00065000 NOV 14 65 Put 0.90 -0.75
(-45.50%)
3,048 +3,028
(+15140.00%)
85 +19
(+28.80%)
RYAM RYAM141122C00030000 NOV 14 30 Call 1.40 +0.15
(+12.00%)
890 +884
(+14733.30%)
215 0
0.00%
USO USO141220C00032000 DEC 14 32 Call 0.90 -0.02
(-2.20%)
3,374 +3,351
(+14569.60%)
564 +15
(+2.70%)
ATVI ATVI141122C00018000 NOV 14 18 Call 1.72 +0.24
(+16.20%)
2,773 +2,753
(+13765.00%)
263 +9
(+3.50%)
AFSI AFSI141220P00040000 DEC 14 40 Put 3.00 -1.50
(-33.30%)
2,772 +2,752
(+13760.00%)
12,236 +2
0.00%
SVXY SVXY160115P00060000 JAN 16 60 Put 15.90 -2.70
(-14.50%)
1,069 +1,061
(+13262.50%)
2,854 +6
(+0.20%)
XLE XLE141220C00089000 DEC 14 89 Call 1.81 +0.60
(+49.60%)
7,322 +7,267
(+13212.70%)
3,153 -10
(-0.30%)
YOKU YOKU141122C00022000 NOV 14 22 Call 0.25 0.00
0.00%
1,064 +1,056
(+13200.00%)
13 +8
(+160.00%)
TRIP TRIP141122C00070000 NOV 14 70 Call 18.70 +3.50
(+23.00%)
1,560 +1,548
(+12900.00%)
1,501 0
0.00%
GLNG GLNG141220C00060000 DEC 14 60 Call 4.40 +0.80
(+22.20%)
780 +774
(+12900.00%)
691 +6
(+0.90%)
XLNX XLNX150117P00041000 JAN 15 41 Put 1.16 -0.72
(-38.30%)
1,426 +1,415
(+12863.60%)
662 +6
(+0.90%)
MDT MDT141122P00055000 NOV 14 55 Put 0.07 -0.14
(-66.70%)
2,319 +2,301
(+12783.30%)
3,445 -7
(-0.20%)
IWM IWM141122P00099500 NOV 14 99.5 Put 0.35 -0.30
(-46.20%)
20,501 +20,341
(+12713.10%)
137 +137
0.00%
ACAS ACAS150117C00015000 JAN 15 15 Call 0.69 +0.15
(+27.80%)
1,268 +1,258
(+12580.00%)
29,715 +10
0.00%
EMN EMN141220C00082500 DEC 14 82.5 Call 1.25 +0.40
(+47.10%)
1,512 +1,500
(+12500.00%)
1,595 +9
(+0.60%)
AZN AZN150117P00062500 JAN 15 62.5 Put 1.60 -0.70
(-30.40%)
1,120 +1,111
(+12344.40%)
13,416 0
0.00%
KNDI KNDI141220C00020000 DEC 14 20 Call 0.30 -0.10
(-25.00%)
1,226 +1,216
(+12160.00%)
674 +5
(+0.70%)
CVX CVX141122P00105000 NOV 14 105 Put 0.46 -0.79
(-63.20%)
5,320 +5,276
(+11990.90%)
14,804 +8
(+0.10%)
CCI CCI150117C00087500 JAN 15 87.5 Call 2.70 +0.65
(+31.70%)
3,019 +2,994
(+11976.00%)
2,915 +13
(+0.40%)
ACM ACM141220P00030000 DEC 14 30 Put 1.30 -0.50
(-27.80%)
5,020 +4,978
(+11852.40%)
934 +42
(+4.70%)
BABA BABA150320C00095000 MAR 15 95 Call 7.00 +1.00
(+16.70%)
2,612 +2,590
(+11772.70%)
3,897 +2
(+0.10%)
ZOES ZOES141220P00030000 DEC 14 30 Put 1.35 -0.15
(-10.00%)
1,160 +1,150
(+11500.00%)
549 +10
(+1.90%)
RAI RAI150117C00060000 JAN 15 60 Call 2.50 +0.80
(+47.10%)
1,737 +1,722
(+11480.00%)
6,121 +15
(+0.20%)
FSL FSL141122C00020000 NOV 14 20 Call 0.55 +0.20
(+57.10%)
2,312 +2,292
(+11460.00%)
2,420 0
0.00%
HOT HOT141122C00082500 NOV 14 82.5 Call 1.45 +0.50
(+52.60%)
1,266 +1,255
(+11409.10%)
217 +11
(+5.30%)
JWN JWN141122P00065000 NOV 14 65 Put 0.45 -0.28
(-38.40%)
2,283 +2,263
(+11315.00%)
2,131 +8
(+0.40%)
EMC EMC141122P00027000 NOV 14 27 Put 0.80 -0.16
(-16.70%)
4,323 +4,285
(+11276.30%)
13,538 -10
(-0.10%)
URI URI141220P00105000 DEC 14 105 Put 4.90 -2.00
(-29.00%)
1,022 +1,013
(+11255.60%)
1,337 +5
(+0.40%)
CSCO CSCO141122P00023500 NOV 14 23.5 Put 0.70 -0.35
(-33.30%)
8,575 +8,498
(+11036.40%)
75 +75
0.00%
ISRG ISRG141122C00555000 NOV 14 555 Call 8.40 +1.90
(+29.20%)
664 +658
(+10966.70%)
21 +6
(+40.00%)
COH COH150515P00034000 MAY 15 34 Put 3.10 -0.30
(-8.80%)
1,093 +1,083
(+10830.00%)
21 +10
(+90.90%)
HCA HCA150117C00075000 JAN 15 75 Call 2.85 +0.25
(+9.60%)
3,004 +2,976
(+10628.60%)
1,292 +28
(+2.20%)
MYL MYL150117C00057500 JAN 15 57.5 Call 1.29 +0.14
(+12.20%)
956 +947
(+10522.20%)
13,817 +9
(+0.10%)
LNG LNG150320C00080000 MAR 15 80 Call 6.10 +1.25
(+25.80%)
728 +721
(+10300.00%)
10,573 +4
0.00%
DAL DAL141122P00036000 NOV 14 36 Put 1.32 -0.56
(-29.80%)
1,931 +1,912
(+10063.20%)
926 +9
(+1.00%)
AER AER141122P00037500 NOV 14 37.5 Put 0.85 -0.35
(-29.20%)
1,003 +993
(+9930.00%)
1,174 +10
(+0.90%)
COP COP141122C00071500 NOV 14 71.5 Call 1.35 +0.40
(+42.10%)
1,583 +1,567
(+9793.80%)
16 +16
0.00%
ETP ETP141220C00065000 DEC 14 65 Call 2.95 +0.30
(+11.30%)
2,635 +2,608
(+9659.30%)
20,991 +27
(+0.10%)
EXH EXH141122P00035000 NOV 14 35 Put 0.75 -0.50
(-40.00%)
1,940 +1,920
(+9600.00%)
7,253 +8
(+0.10%)
ABX ABX150117P00015000 JAN 15 15 Put 1.81 -0.01
(-0.50%)
1,546 +1,530
(+9562.50%)
74,981 -4
0.00%
BHI BHI141122P00050000 NOV 14 50 Put 0.79 -0.54
(-40.60%)
4,001 +3,959
(+9426.20%)
4,277 +18
(+0.40%)
LUK LUK150320C00022500 MAR 15 22.5 Call 1.55 +0.05
(+3.30%)
570 +564
(+9400.00%)
1,152 +4
(+0.30%)
KRFT KRFT150117C00057500 JAN 15 57.5 Call 1.25 +0.20
(+19.00%)
1,975 +1,954
(+9304.80%)
3,924 +3
(+0.10%)
EWW EWW150117P00065000 JAN 15 65 Put 1.94 -0.35
(-15.30%)
1,500 +1,484
(+9275.00%)
9,978 0
0.00%
EBAY EBAY150117P00050000 JAN 15 50 Put 2.13 -0.83
(-28.00%)
8,101 +8,013
(+9105.70%)
33,853 +58
(+0.20%)
AMZN AMZN141220C00335000 DEC 14 335 Call 9.25 +2.80
(+43.40%)
996 +985
(+8954.50%)
1,338 +8
(+0.60%)
BRCM BRCM141122P00035000 NOV 14 35 Put 0.55 -0.37
(-40.20%)
3,235 +3,199
(+8886.10%)
4,297 -2
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)