Thu, Oct 2, 2014, 3:23 AM EDT - U.S. Markets open in 6 hrs 7 mins

Recent

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

Most Active Options

Last updated: Wed, Oct 1, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
HRB HRB150117C00032000 JAN 15 32 Call 1.15 0.00
0.00%
25,153 +25,143
(+251430.00%)
19,315 -5
0.00%
KMI KMI150117C00037500 JAN 15 37.5 Call 1.97 -0.05
(-2.50%)
25,060 +25,050
(+250500.00%)
19,404 -4
0.00%
EEM EEM150117P00041000 JAN 15 41 Put 2.06 +0.44
(+27.20%)
12,106 +12,099
(+172842.90%)
109,500 0
0.00%
XLB XLB141018P00050000 OCT 14 50 Put 1.76 +0.78
(+79.60%)
18,689 +18,678
(+169800.00%)
43,854 -4
0.00%
DG DG150117C00065000 JAN 15 65 Call 2.00 -0.30
(-13.00%)
10,015 +10,008
(+142971.40%)
6,503 -1
0.00%
TRIP TRIP150117P00090000 JAN 15 90 Put 7.60 +0.40
(+5.60%)
9,124 +9,116
(+113950.00%)
1,120 +3
(+0.30%)
AFSI AFSI150117P00042500 JAN 15 42.5 Put 6.00 -0.10
(-1.60%)
10,199 +10,189
(+101890.00%)
336 0
0.00%
XLE XLE141122P00080000 NOV 14 80 Put 0.60 +0.15
(+33.30%)
53,097 +53,028
(+76852.20%)
5,191 +36
(+0.70%)
IYR IYR141018C00070500 OCT 14 70.5 Call 0.26 -0.03
(-10.30%)
5,188 +5,181
(+74014.30%)
554 +7
(+1.30%)
XOP XOP141018P00067500 OCT 14 67.5 Put 2.26 +0.92
(+68.70%)
17,065 +17,040
(+68160.00%)
384 +19
(+5.20%)
RIG RIG150117P00028000 JAN 15 28 Put 1.27 +0.32
(+33.70%)
10,113 +10,098
(+67320.00%)
142 +5
(+3.60%)
EFA EFA150117P00065000 JAN 15 65 Put 3.30 +0.48
(+17.00%)
8,701 +8,688
(+66830.80%)
29,353 +2
0.00%
SPWR SPWR141018P00033000 OCT 14 33 Put 1.68 +0.73
(+76.80%)
3,873 +3,867
(+64450.00%)
236 +2
(+0.90%)
VXX VXX150320P00020000 MAR 15 20 Put 0.76 +0.01
(+1.30%)
6,050 +6,040
(+60400.00%)
2,213 +10
(+0.50%)
NUE NUE141018C00055000 OCT 14 55 Call 0.35 -0.42
(-54.50%)
15,554 +15,522
(+48506.30%)
12,229 -9
(-0.10%)
CPB CPB141018C00043000 OCT 14 43 Call 0.30 -0.15
(-33.30%)
3,306 +3,299
(+47128.60%)
442 -3
(-0.70%)
SPY SPY150117P00175000 JAN 15 175 Put 2.07 +0.31
(+17.60%)
9,847 +9,826
(+46790.50%)
91,565 +1
0.00%
EWZ EWZ141220P00036000 DEC 14 36 Put 0.82 +0.16
(+24.20%)
3,281 +3,274
(+46771.40%)
1,210 +6
(+0.50%)
HLT HLT141018P00024000 OCT 14 24 Put 0.55 +0.30
(+120.00%)
7,915 +7,895
(+39475.00%)
1,615 +20
(+1.30%)
DIA DIA141122P00166000 NOV 14 166 Put 3.05 +0.77
(+33.80%)
8,296 +8,275
(+39404.80%)
467 +9
(+2.00%)
HLF HLF160115P00050000 JAN 16 50 Put 17.50 +0.20
(+1.20%)
6,129 +6,113
(+38206.30%)
48,336 +2
0.00%
T T141018P00034500 OCT 14 34.5 Put 0.41 +0.13
(+46.40%)
3,584 +3,574
(+35740.00%)
12,519 -10
(-0.10%)
THC THC141122P00055000 NOV 14 55 Put 2.05 +0.55
(+36.70%)
9,388 +9,361
(+34670.40%)
736 -2
(-0.30%)
BHP BHP141018P00060000 OCT 14 60 Put 2.32 +0.22
(+10.50%)
6,739 +6,717
(+30531.80%)
37,238 -12
0.00%
GLD GLD141220C00117000 DEC 14 117 Call 3.45 +0.35
(+11.30%)
8,525 +8,496
(+29296.60%)
472 +3
(+0.60%)
TIBX TIBX141122C00023000 NOV 14 23 Call 0.90 0.00
0.00%
6,333 +6,309
(+26287.50%)
4,961 +2
0.00%
FNSR FNSR141122C00017000 NOV 14 17 Call 0.85 0.00
0.00%
2,610 +2,600
(+26000.00%)
281 +5
(+1.80%)
SCTY SCTY141018P00056500 OCT 14 56.5 Put 2.98 +1.23
(+70.30%)
1,562 +1,556
(+25933.30%)
428 +4
(+0.90%)
KRFT KRFT141018P00055000 OCT 14 55 Put 0.55 +0.20
(+57.10%)
2,577 +2,567
(+25670.00%)
2,858 +10
(+0.40%)
COF COF141018C00082500 OCT 14 82.5 Call 0.89 -0.28
(-23.90%)
2,037 +2,029
(+25362.50%)
3,834 0
0.00%
LUV LUV141122C00033000 NOV 14 33 Call 1.30 -0.65
(-33.30%)
6,492 +6,466
(+24869.20%)
78 +22
(+39.30%)
BWLD BWLD141122P00125000 NOV 14 125 Put 4.20 +0.90
(+27.30%)
1,434 +1,428
(+23800.00%)
186 +3
(+1.60%)
ANF ANF141122C00041000 NOV 14 41 Call 0.53 -0.17
(-24.30%)
2,104 +2,095
(+23277.80%)
3,344 0
0.00%
YPF YPF141018P00035000 OCT 14 35 Put 1.65 +1.00
(+153.80%)
1,398 +1,392
(+23200.00%)
6,184 -5
(-0.10%)
BKD BKD150117C00032500 JAN 15 32.5 Call 1.45 -0.35
(-19.40%)
3,429 +3,414
(+22760.00%)
305 +10
(+3.40%)
JPM JPM141018C00055000 OCT 14 55 Call 5.05 -0.45
(-8.20%)
9,125 +9,085
(+22712.50%)
2,583 0
0.00%
MDT MDT141018C00062000 OCT 14 62 Call 1.42 +0.46
(+47.90%)
2,217 +2,207
(+22070.00%)
22 +10
(+83.30%)
TKMR TKMR141018C00027500 OCT 14 27.5 Call 1.55 +1.05
(+210.00%)
3,758 +3,741
(+22005.90%)
1,915 0
0.00%
DF DF141018P00013000 OCT 14 13 Put 0.40 +0.10
(+33.30%)
5,875 +5,848
(+21659.30%)
6,083 +71
(+1.20%)
TGT TGT141122P00060000 NOV 14 60 Put 1.20 +0.28
(+30.40%)
5,161 +5,137
(+21404.20%)
180 +18
(+11.10%)
CBS CBS141122P00055000 NOV 14 55 Put 3.80 +0.50
(+15.20%)
3,693 +3,675
(+20416.70%)
3,969 0
0.00%
JNS JNS141220P00012000 DEC 14 12 Put 0.50 +0.05
(+11.10%)
2,613 +2,600
(+20000.00%)
14,172 +9
(+0.10%)
MAT MAT141018P00034000 OCT 14 34 Put 3.70 +0.10
(+2.80%)
2,000 +1,990
(+19900.00%)
5,853 +10
(+0.20%)
BABA BABA141122C00115000 NOV 14 115 Call 0.25 -0.10
(-28.60%)
1,132 +1,126
(+18766.70%)
66 +6
(+10.00%)
SUNE SUNE160115C00035000 JAN 16 35 Call 0.88 -0.12
(-12.00%)
2,632 +2,618
(+18700.00%)
18,357 0
0.00%
CL CL141018P00064000 OCT 14 64 Put 0.54 +0.09
(+20.00%)
2,558 +2,544
(+18171.40%)
67 +13
(+24.10%)
FXI FXI141018C00038000 OCT 14 38 Call 0.49 -0.37
(-43.00%)
8,368 +8,322
(+18091.30%)
389 -3
(-0.80%)
HTZ HTZ150320P00022000 MAR 15 22 Put 1.65 +0.35
(+26.90%)
1,975 +1,964
(+17854.50%)
181 +10
(+5.80%)
COV COV141122C00095000 NOV 14 95 Call 1.50 +0.30
(+25.00%)
2,502 +2,488
(+17771.40%)
1,217 +6
(+0.50%)
AAL AAL150117P00038000 JAN 15 38 Put 5.45 +0.85
(+18.50%)
2,295 +2,282
(+17553.80%)
2,599 0
0.00%
INFA INFA141122P00032500 NOV 14 32.5 Put 1.50 +0.35
(+30.40%)
1,511 +1,502
(+16688.90%)
1,322 +2
(+0.20%)
TLT TLT141122P00118000 NOV 14 118 Put 2.27 -1.28
(-36.10%)
5,282 +5,250
(+16406.30%)
416 -8
(-1.90%)
HPQ HPQ141018C00038000 OCT 14 38 Call 0.18 -0.04
(-18.20%)
10,598 +10,533
(+16204.60%)
18,154 0
0.00%
DRI DRI150117C00052500 JAN 15 52.5 Call 1.65 -0.20
(-10.80%)
1,140 +1,133
(+16185.70%)
2,401 +3
(+0.10%)
NSAM NSAM160115C00020000 JAN 16 20 Call 2.50 -0.10
(-3.80%)
1,788 +1,777
(+16154.50%)
6,287 +11
(+0.20%)
SINA SINA141220C00047500 DEC 14 47.5 Call 1.00 -0.15
(-13.00%)
1,449 +1,440
(+16000.00%)
1,827 0
0.00%
MTW MTW150117C00028000 JAN 15 28 Call 0.40 -0.10
(-20.00%)
5,418 +5,384
(+15835.30%)
5,718 -18
(-0.30%)
CODE CODE141018C00022500 OCT 14 22.5 Call 1.05 -0.65
(-38.20%)
3,959 +3,934
(+15736.00%)
9,710 -3
0.00%
KMX KMX141122P00044000 NOV 14 44 Put 1.10 +0.35
(+46.70%)
1,575 +1,565
(+15650.00%)
47 +10
(+27.00%)
MS MS141018C00033000 OCT 14 33 Call 1.43 -0.52
(-26.70%)
6,213 +6,173
(+15432.50%)
10,741 -8
(-0.10%)
CHK CHK141122C00026000 NOV 14 26 Call 0.14 -0.08
(-36.40%)
2,293 +2,278
(+15186.70%)
748 +15
(+2.00%)
CCL CCL141018C00041000 OCT 14 41 Call 0.25 -0.15
(-37.50%)
5,201 +5,166
(+14760.00%)
8,059 +27
(+0.30%)
GM GM150320C00034000 MAR 15 34 Call 1.41 +0.16
(+12.80%)
3,323 +3,300
(+14347.80%)
10,153 -18
(-0.20%)
MU MU141122C00031000 NOV 14 31 Call 3.55 -0.50
(-12.30%)
5,166 +5,130
(+14250.00%)
1,026 -16
(-1.50%)
CMCSA CMCSA141018C00054000 OCT 14 54 Call 0.43 -0.30
(-41.10%)
7,013 +6,964
(+14212.20%)
190 +8
(+4.40%)
AIG AIG141220P00050000 DEC 14 50 Put 0.96 +0.26
(+37.10%)
5,043 +5,007
(+13908.30%)
92 +30
(+48.40%)
TBT TBT141122C00057000 NOV 14 57 Call 0.90 -0.73
(-44.80%)
2,917 +2,896
(+13790.50%)
216 +5
(+2.40%)
MT MT141018P00014000 OCT 14 14 Put 0.99 +0.48
(+94.10%)
2,010 +1,995
(+13300.00%)
5,577 -8
(-0.10%)
ADSK ADSK141018C00052500 OCT 14 52.5 Call 3.75 -0.15
(-3.80%)
1,058 +1,050
(+13125.00%)
1,201 +3
(+0.30%)
QQQ QQQ141220C00102630 DEC 14 102.63 Call 0.82 -0.33
(-28.70%)
3,098 +3,074
(+12808.30%)
7,064 +18
(+0.30%)
YRCW YRCW141018C00020000 OCT 14 20 Call 0.58 -0.48
(-45.30%)
2,570 +2,550
(+12750.00%)
3,592 +4
(+0.10%)
TASR TASR141220C00016000 DEC 14 16 Call 0.95 -0.40
(-29.60%)
2,031 +2,015
(+12593.80%)
7,920 +15
(+0.20%)
XLY XLY150117C00070000 JAN 15 70 Call 0.59 -0.14
(-19.20%)
1,004 +996
(+12450.00%)
1,392 +8
(+0.60%)
AMAT AMAT141018C00021500 OCT 14 21.5 Call 0.29 -0.29
(-50.00%)
1,251 +1,241
(+12410.00%)
286 +6
(+2.10%)
PLL PLL150320C00085000 MAR 15 85 Call 3.50 -0.50
(-12.50%)
742 +736
(+12266.70%)
3,089 -4
(-0.10%)
TWC TWC141018P00140000 OCT 14 140 Put 2.95 +0.95
(+47.50%)
1,219 +1,209
(+12090.00%)
2,582 -10
(-0.40%)
INTC INTC150717P00030000 JUL 15 30 Put 1.72 +0.29
(+20.30%)
1,078 +1,069
(+11877.80%)
5,496 -8
(-0.10%)
UAL UAL141220P00040000 DEC 14 40 Put 1.61 +0.31
(+23.80%)
3,460 +3,431
(+11831.00%)
7,373 +6
(+0.10%)
SLB SLB141018P00095000 OCT 14 95 Put 1.16 +0.51
(+78.50%)
834 +827
(+11814.30%)
3,382 +3
(+0.10%)
OXY OXY141122C00110000 NOV 14 110 Call 0.30 +0.10
(+50.00%)
929 +921
(+11512.50%)
32,040 -19
(-0.10%)
SDS SDS141122C00026000 NOV 14 26 Call 0.96 +0.26
(+37.10%)
1,044 +1,035
(+11500.00%)
383 +4
(+1.10%)
LPI LPI141018C00022500 OCT 14 22.5 Call 1.10 +0.30
(+37.50%)
2,077 +2,059
(+11438.90%)
90 0
0.00%
C C150117C00050000 JAN 15 50 Call 3.25 -0.40
(-11.00%)
7,861 +7,792
(+11292.80%)
98,937 -13
0.00%
GE GE150619C00026000 JUN 15 26 Call 0.93 -0.18
(-16.20%)
1,113 +1,103
(+11030.00%)
3,622 +4
(+0.10%)
DAL DAL150117C00048000 JAN 15 48 Call 0.20 -0.03
(-13.00%)
1,108 +1,098
(+10980.00%)
1,661 +5
(+0.30%)
DNR DNR141220C00016000 DEC 14 16 Call 0.30 -0.10
(-25.00%)
1,102 +1,092
(+10920.00%)
3,732 +10
(+0.30%)
APC APC141122P00090000 NOV 14 90 Put 1.66 +0.35
(+26.70%)
768 +761
(+10871.40%)
5,462 +4
(+0.10%)
SWKS SWKS141018C00055000 OCT 14 55 Call 1.15 -2.65
(-69.70%)
1,967 +1,949
(+10827.80%)
2,421 -2
(-0.10%)
LULU LULU141018P00041000 OCT 14 41 Put 0.90 +0.18
(+25.00%)
1,084 +1,074
(+10740.00%)
88 +10
(+12.80%)
URA URA141018P00013000 OCT 14 13 Put 0.60 +0.20
(+50.00%)
1,507 +1,493
(+10664.30%)
475 0
0.00%
AAPL AAPL141122C00092500 NOV 14 92.5 Call 8.30 -1.05
(-11.20%)
3,441 +3,409
(+10653.10%)
7,446 -3
0.00%
QCOM QCOM160115C00082500 JAN 16 82.5 Call 3.30 -0.35
(-9.60%)
1,931 +1,913
(+10627.80%)
769 +14
(+1.90%)
MSB MSB141220C00022500 DEC 14 22.5 Call 1.45 +0.75
(+107.10%)
1,982 +1,963
(+10331.60%)
10,567 0
0.00%
MRO MRO141122C00040000 NOV 14 40 Call 0.42 -0.08
(-16.00%)
1,660 +1,644
(+10275.00%)
3,338 +10
(+0.30%)
DD DD141018C00067500 OCT 14 67.5 Call 3.35 -1.20
(-26.40%)
1,030 +1,020
(+10200.00%)
13,256 -1
0.00%
WLL WLL141018P00070000 OCT 14 70 Put 1.20 +0.70
(+140.00%)
617 +611
(+10183.30%)
150 -3
(-2.00%)
ABBV ABBV141122C00057500 NOV 14 57.5 Call 1.95 -0.30
(-13.30%)
921 +912
(+10133.30%)
14,490 +1
0.00%
TMV TMV141122C00045000 NOV 14 45 Call 0.85 -0.60
(-41.40%)
1,015 +1,005
(+10050.00%)
888 0
0.00%
UNP UNP150515P00095000 MAY 15 95 Put 2.73 +0.54
(+24.70%)
2,009 +1,989
(+9945.00%)
53 +20
(+60.60%)
PBR PBR150117P00016000 JAN 15 16 Put 3.60 +0.63
(+21.20%)
2,008 +1,988
(+9940.00%)
29,981 +10
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)