Mon, Nov 24, 2014, 9:11 AM EST - U.S. Markets open in 19 mins.

Recent

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

Most Active Options

Last updated: Fri, Nov 21, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.53 +0.03
(+6.10%)
10,221 -7,292
(-41.60%)
594,931 +7,822
(+1.30%)
SPY SPY141220C00215000 DEC 14 215 Call 0.15 +0.03
(+25.00%)
7,701 +350
(+4.80%)
446,549 +2,433
(+0.50%)
SLV SLV150117C00030000 JAN 15 30 Call 0.01 0.00
0.00%
118 +96
(+436.40%)
260,891 -20
0.00%
F F150117C00017000 JAN 15 17 Call 0.12 -0.03
(-20.70%)
1,118 +198
(+21.50%)
236,870 -399
(-0.20%)
XLF XLF150117P00021000 JAN 15 21 Put 0.06 0.00
0.00%
80 +45
(+128.60%)
214,868 +35
0.00%
VXX VXX150117P00020000 JAN 15 20 Put 0.03 +0.01
(+66.70%)
968 -462
(-32.30%)
205,429 +1,073
(+0.50%)
YHOO YHOO150117C00040000 JAN 15 40 Call 11.20 -0.30
(-2.60%)
144 -2,111
(-93.60%)
190,676 -1,121
(-0.60%)
GM GM150117C00040000 JAN 15 40 Call 0.03 0.00
0.00%
118 +118
0.00%
190,176 0
0.00%
AAPL AAPL150117C00100000 JAN 15 100 Call 16.88 +0.13
(+0.70%)
6,601 -1,155
(-14.90%)
187,005 -377
(-0.20%)
EWZ EWZ150117C00050000 JAN 15 50 Call 0.30 +0.17
(+136.00%)
15,299 +12,723
(+493.90%)
177,823 +2,120
(+1.20%)
MU MU150117C00015000 JAN 15 15 Call 19.33 +1.03
(+5.60%)
712 +691
(+3290.50%)
170,406 0
0.00%
IWM IWM141220P00109000 DEC 14 109 Put 0.46 -0.05
(-8.90%)
18,642 +8,683
(+87.20%)
149,831 +8,464
(+6.00%)
GE GE150117C00030000 JAN 15 30 Call 0.02 -0.01
(-40.00%)
23 -70
(-75.30%)
146,535 +49
0.00%
EEM EEM141220P00040000 DEC 14 40 Put 0.15 -0.29
(-65.90%)
6,116 +5,900
(+2731.50%)
144,950 +196
(+0.10%)
ABX ABX150117C00020000 JAN 15 20 Call 0.04 0.00
(-12.50%)
23 -9
(-28.10%)
141,837 -13
0.00%
QQQ QQQ141122C00105000 NOV 14 105 Call 0.01 -0.02
(-80.00%)
35,961 +35,145
(+4307.00%)
130,657 +50
0.00%
AMAT AMAT150117C00022000 JAN 15 22 Call 1.54 +0.07
(+4.80%)
3,660 +3,660
0.00%
104,824 0
0.00%
T T150619P00035000 JUN 15 35 Put 2.01 -0.04
(-2.00%)
70 +70
0.00%
103,968 0
0.00%
KMI KMI150117C00040000 JAN 15 40 Call 1.69 -0.13
(-6.90%)
1,734 -343
(-16.50%)
101,241 -136
(-0.10%)
BWP BWP150117C00017500 JAN 15 17.5 Call 0.80 -0.07
(-8.60%)
30 +25
(+500.00%)
100,388 -5
0.00%
JPM JPM150117C00060000 JAN 15 60 Call 1.65 +0.11
(+7.50%)
951 -49
(-4.90%)
99,570 -46
0.00%
CMCSA CMCSA150117C00057500 JAN 15 57.5 Call 0.39 -0.09
(-19.60%)
467 +461
(+7683.30%)
97,040 +4
0.00%
DXJ DXJ141122C00055000 NOV 14 55 Call 0.02 -0.11
(-84.60%)
482 -95
(-16.50%)
96,925 +292
(+0.30%)
AA AA150117C00010000 JAN 15 10 Call 7.50 +0.35
(+4.90%)
260 +233
(+863.00%)
92,922 0
0.00%
DOW DOW150117C00057500 JAN 15 57.5 Call 0.39 +0.11
(+39.30%)
729 -1,426
(-66.20%)
91,937 +1,981
(+2.20%)
C C150117C00055000 JAN 15 55 Call 0.94 -0.02
(-2.60%)
1,845 -279
(-13.10%)
91,168 -145
(-0.20%)
DAL DAL141220C00043000 DEC 14 43 Call 1.51 -0.60
(-28.50%)
1,815 +1,582
(+679.00%)
90,537 +48
(+0.10%)
CSCO CSCO150117C00025000 JAN 15 25 Call 1.96 +0.03
(+1.60%)
440 -102
(-18.80%)
86,195 -66
(-0.10%)
AAL AAL150117C00045000 JAN 15 45 Call 1.78 -0.47
(-20.80%)
5,948 -774
(-11.50%)
85,014 -1,162
(-1.30%)
PFE PFE150117C00030000 JAN 15 30 Call 0.97 +0.01
(+0.50%)
2,902 +2,293
(+376.50%)
82,753 +2
0.00%
FXI FXI150117P00035000 JAN 15 35 Put 0.12 -0.12
(-48.90%)
184 +184
0.00%
79,672 0
0.00%
INTC INTC150117C00037000 JAN 15 37 Call 0.69 -0.16
(-18.90%)
4,198 -4,398
(-51.20%)
78,351 +1,828
(+2.40%)
DG DG141122C00057500 NOV 14 57.5 Call 9.90 +0.85
(+9.40%)
17 -272
(-94.10%)
78,128 -127
(-0.20%)
HLF HLF150117P00050000 JAN 15 50 Put 11.35 -0.83
(-6.80%)
70 -205
(-74.50%)
75,091 -138
(-0.20%)
APC APC150117C00120000 JAN 15 120 Call 0.46 +0.03
(+8.20%)
192 -2,610
(-93.10%)
73,957 +2,500
(+3.50%)
EFA EFA141220P00060000 DEC 14 60 Put 0.18 -0.10
(-34.50%)
126 -157
(-55.50%)
73,944 +166
(+0.20%)
GLD GLD141220C00130000 DEC 14 130 Call 0.11 +0.01
(+10.00%)
335 +334
(+33400.00%)
73,585 +1
0.00%
EMC EMC150117C00031000 JAN 15 31 Call 0.58 -0.05
(-7.90%)
651 +426
(+189.30%)
71,807 -18
0.00%
MRK MRK150117P00055000 JAN 15 55 Put 0.25 -0.07
(-22.20%)
527 +441
(+512.80%)
70,913 -2
0.00%
MSFT MSFT150117P00035000 JAN 15 35 Put 0.03 0.00
0.00%
4,003 +4,003
0.00%
70,788 0
0.00%
KO KO150117C00045000 JAN 15 45 Call 0.80 +0.08
(+10.30%)
3,485 -187
(-5.10%)
69,028 +455
(+0.70%)
UPS UPS150117C00110000 JAN 15 110 Call 1.27 +0.06
(+5.00%)
1,317 -1,468
(-52.70%)
66,260 +487
(+0.70%)
XLE XLE141220P00082000 DEC 14 82 Put 0.54 -0.21
(-28.00%)
11,705 +11,457
(+4619.80%)
65,303 -6
0.00%
JNJ JNJ150117C00105000 JAN 15 105 Call 3.78 +0.15
(+4.10%)
611 -1,105
(-64.40%)
63,402 -861
(-1.30%)
BKW BKW150117P00040000 JAN 15 40 Put 7.40 -0.75
(-9.20%)
700 +651
(+1328.60%)
61,574 +111
(+0.20%)
GDX GDX141220C00025000 DEC 14 25 Call 0.08 -0.04
(-30.40%)
121 +77
(+175.00%)
60,141 -23
0.00%
PG PG150117C00085000 JAN 15 85 Call 4.08 -0.02
(-0.60%)
63 +42
(+200.00%)
57,116 +2
0.00%
CCJ CCJ150117C00025000 JAN 15 25 Call 0.08 -0.02
(-25.00%)
69 +35
(+102.90%)
56,913 -20
0.00%
FOXA FOXA160115C00042000 JAN 16 42 Call 1.25 +0.02
(+2.00%)
58 0
0.00%
55,502 +54
(+0.10%)
MCD MCD150117C00095000 JAN 15 95 Call 2.68 -0.20
(-6.90%)
2,211 -231
(-9.50%)
55,454 +1,820
(+3.40%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)