Mon, Jul 14, 2014, 7:05 AM EDT - U.S. Markets open in 2 hrs 25 mins

Recent

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

Most Active Options

Last updated: Fri, Jul 11, 2014, 10:54AM EDT
Ticker Option Symbol Option Close Change Volume Volumen Change Open Interest Open Interest Change
TSM TSM140719C00020000 JUL 14 20 Call 2.90 -0.10
(-3.30%)
18,350 +18,340
(+183400.00%)
3,943 -10
(-0.30%)
MPC MPC140719P00085000 JUL 14 85 Put 6.90 -1.60
(-18.80%)
8,175 +8,169
(+136150.00%)
8,929 -4
0.00%
XLU XLU140816P00043000 AUG 14 43 Put 0.81 +0.16
(+24.60%)
10,298 +10,290
(+128625.00%)
1,300 +4
(+0.30%)
CALL CALL150117C00020000 JAN 15 20 Call 0.65 +0.15
(+30.00%)
7,410 +7,402
(+92525.00%)
7,861 0
0.00%
EEM EEM140920P00042000 SEP 14 42 Put 0.52 -0.04
(-7.10%)
12,786 +12,772
(+91228.60%)
124,695 -2,070
(-1.60%)
ESV ESV140719P00052500 JUL 14 52.5 Put 0.30 +0.05
(+20.00%)
5,358 +5,352
(+89200.00%)
4,163 +2
0.00%
EWZ EWZ140920C00050000 SEP 14 50 Call 1.48 +0.05
(+3.50%)
25,589 +25,552
(+69059.50%)
15,840 +26
(+0.20%)
HTZ HTZ140719P00027000 JUL 14 27 Put 0.25 +0.05
(+25.00%)
14,602 +14,577
(+58308.00%)
2,910 -14
(-0.50%)
INTC INTC141018C00034000 OCT 14 34 Call 0.33 -0.01
(-2.90%)
15,722 +15,695
(+58129.60%)
655 +21
(+3.30%)
VLO VLO140816P00052500 AUG 14 52.5 Put 3.55 -0.75
(-17.40%)
7,844 +7,828
(+48925.00%)
2,812 +10
(+0.40%)
MDLZ MDLZ140816C00038000 AUG 14 38 Call 1.30 +0.45
(+52.90%)
6,546 +6,532
(+46657.10%)
766 +11
(+1.50%)
LO LO160115C00065000 JAN 16 65 Call 5.30 -0.30
(-5.40%)
4,173 +4,163
(+41630.00%)
791 +10
(+1.30%)
CMCSA CMCSA160115C00050000 JAN 16 50 Call 7.55 +0.05
(+0.70%)
4,000 +3,990
(+39900.00%)
14,246 0
0.00%
PBR PBR141122P00016000 NOV 14 16 Put 2.05 +0.01
(+0.50%)
3,186 +3,178
(+39725.00%)
239 +8
(+3.50%)
MSFT MSFT160115C00040000 JAN 16 40 Call 4.80 +0.20
(+4.30%)
23,114 +23,040
(+31135.10%)
43,024 +42
(+0.10%)
CBI CBI140816C00070000 AUG 14 70 Call 2.00 +0.50
(+33.30%)
13,061 +13,018
(+30274.40%)
1,340 +36
(+2.80%)
JPM JPM150320P00052500 MAR 15 52.5 Put 2.31 -0.06
(-2.50%)
1,692 +1,686
(+28100.00%)
1,969 +1
(+0.10%)
GDX GDX141220C00030000 DEC 14 30 Call 1.09 +0.19
(+21.10%)
24,943 +24,846
(+25614.40%)
5,978 +77
(+1.30%)
VXX VXX140920C00027000 SEP 14 27 Call 3.30 -0.40
(-10.80%)
2,000 +1,991
(+22122.20%)
2,420 -2
(-0.10%)
TWC TWC150117P00140000 JAN 15 140 Put 5.90 +0.10
(+1.70%)
2,025 +2,015
(+20150.00%)
5,713 0
0.00%
WFM WFM150117P00030000 JAN 15 30 Put 0.62 -0.03
(-4.60%)
1,399 +1,392
(+19885.70%)
1,159 +6
(+0.50%)
VHC VHC140719C00016000 JUL 14 16 Call 0.50 -0.20
(-28.60%)
1,180 +1,174
(+19566.70%)
1,047 +3
(+0.30%)
THC THC140816C00047000 AUG 14 47 Call 1.40 -0.10
(-6.70%)
2,906 +2,891
(+19273.30%)
277 +4
(+1.50%)
GOOGL GOOGL140719P00510000 JUL 14 510 Put 0.50 0.00
0.00%
1,049 +1,043
(+17383.30%)
332 +3
(+0.90%)
IYR IYR140719C00072000 JUL 14 72 Call 0.51 -0.04
(-7.30%)
5,068 +5,039
(+17375.90%)
31,730 +19
(+0.10%)
AAPL AAPL160115C00091430 JAN 16 91.43 Call 13.10 +0.10
(+0.80%)
2,785 +2,769
(+17306.30%)
12,786 +10
(+0.10%)
SPY SPY141122C00205000 NOV 14 205 Call 1.65 0.00
0.00%
3,480 +3,460
(+17300.00%)
11,794 +10
(+0.10%)
BBY BBY140920P00028000 SEP 14 28 Put 1.20 +0.21
(+21.20%)
3,372 +3,352
(+16760.00%)
759 +2
(+0.30%)
DTV DTV150117P00085000 JAN 15 85 Put 4.15 -0.25
(-5.70%)
2,520 +2,505
(+16700.00%)
763 +10
(+1.30%)
NEM NEM150117P00021000 JAN 15 21 Put 0.44 -0.07
(-13.70%)
2,516 +2,501
(+16673.30%)
6,375 +15
(+0.20%)
XLE XLE140816P00093000 AUG 14 93 Put 0.46 +0.07
(+17.90%)
1,445 +1,436
(+15955.60%)
699 +9
(+1.30%)
KSS KSS140816P00050000 AUG 14 50 Put 1.05 +0.15
(+16.70%)
1,676 +1,665
(+15136.40%)
213 +11
(+5.40%)
INVN INVN140816C00027000 AUG 14 27 Call 0.65 +0.05
(+8.30%)
2,712 +2,694
(+14966.70%)
129 +5
(+4.00%)
SWY SWY141220P00032000 DEC 14 32 Put 0.55 -1.05
(-65.60%)
5,100 +5,065
(+14471.40%)
309 +35
(+12.80%)
TWX TWX150117P00065000 JAN 15 65 Put 1.78 -0.04
(-2.20%)
2,500 +2,482
(+13788.90%)
2,003 0
0.00%
CONN CONN141018P00035000 OCT 14 35 Put 1.55 -0.05
(-3.10%)
789 +783
(+13050.00%)
565 -4
(-0.70%)
GPRO GPRO150117C00045000 JAN 15 45 Call 3.90 -1.50
(-27.80%)
1,169 +1,160
(+12888.90%)
157 +9
(+6.10%)
GG GG150117C00028000 JAN 15 28 Call 2.55 +0.28
(+12.30%)
1,545 +1,533
(+12775.00%)
6,063 0
0.00%
BBBY BBBY140719C00057500 JUL 14 57.5 Call 2.45 +1.30
(+113.00%)
2,245 +2,227
(+12372.20%)
1,240 -5
(-0.40%)
BMRN BMRN150117P00050000 JAN 15 50 Put 3.10 -0.10
(-3.10%)
1,010 +1,001
(+11122.20%)
1,184 +9
(+0.80%)
RAI RAI141122C00065000 NOV 14 65 Call 2.00 -0.45
(-18.40%)
1,105 +1,095
(+10950.00%)
951 +10
(+1.10%)
EQT EQT140719P00100000 JUL 14 100 Put 0.60 0.00
0.00%
1,074 +1,064
(+10640.00%)
263 +10
(+4.00%)
QCOR QCOR140816P00085000 AUG 14 85 Put 3.60 -0.20
(-5.30%)
632 +626
(+10433.30%)
536 +6
(+1.10%)
PEIX PEIX141018C00020000 OCT 14 20 Call 0.85 0.00
0.00%
1,050 +1,040
(+10400.00%)
3,820 0
0.00%
AMZN AMZN140719P00345000 JUL 14 345 Put 4.80 -14.15
(-74.70%)
2,828 +2,801
(+10374.10%)
922 +8
(+0.90%)
JOE JOE140920P00023000 SEP 14 23 Put 1.05 -0.10
(-8.70%)
1,555 +1,540
(+10266.70%)
1,618 -4
(-0.20%)
APA APA140719C00103000 JUL 14 103 Call 0.17 -0.09
(-34.60%)
3,045 +3,015
(+10050.00%)
30 +30
0.00%
URI URI140816P00100000 AUG 14 100 Put 2.10 0.00
0.00%
1,005 +995
(+9950.00%)
71 +4
(+6.00%)
GE GE160115P00027000 JAN 16 27 Put 3.20 -0.15
(-4.50%)
12,010 +11,887
(+9664.20%)
12,005 +123
(+1.00%)
GILD GILD160115C00070000 JAN 16 70 Call 25.50 +0.20
(+0.80%)
1,552 +1,536
(+9600.00%)
4,202 +5
(+0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)