Thu, Sep 18, 2014, 11:45 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Sep 18, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.88 +0.14
(+18.10%)
16,865 +8,314
(+97.20%)
585,233 -4,028
(-0.70%)
SPY SPY141018P00190000 OCT 14 190 Put 0.41 -0.17
(-28.90%)
36,954 +1,439
(+4.10%)
507,625 +19,841
(+4.10%)
EEM EEM141018P00042000 OCT 14 42 Put 0.24 -0.07
(-21.30%)
139,855 +84,329
(+151.90%)
318,829 +35,011
(+12.30%)
AAPL AAPL150117C00100000 JAN 15 100 Call 6.25 0.00
0.00%
8,968 +1,732
(+23.90%)
264,495 -257
(-0.10%)
SLV SLV150117C00030000 JAN 15 30 Call 0.02 -0.01
(-40.00%)
139 -518
(-78.80%)
259,672 +566
(+0.20%)
XHB XHB141220P00026000 DEC 14 26 Put 0.16 0.00
0.00%
60 +30
(+100.00%)
237,200 -69
0.00%
YHOO YHOO150117C00040000 JAN 15 40 Call 4.75 -0.45
(-8.70%)
4,118 +2,293
(+125.60%)
211,034 +479
(+0.20%)
XLF XLF150117C00023000 JAN 15 23 Call 1.21 +0.17
(+15.80%)
860 -12,188
(-93.40%)
202,552 -4,601
(-2.20%)
GM GM150117C00040000 JAN 15 40 Call 0.22 0.00
(+2.40%)
52 +41
(+372.70%)
188,793 0
0.00%
F F150117C00017000 JAN 15 17 Call 0.52 +0.02
(+3.00%)
563 +292
(+107.70%)
181,940 -853
(-0.50%)
IWM IWM140920P00110000 SEP 14 110 Put 0.02 -0.01
(-40.00%)
824 -5,244
(-86.40%)
156,026 -3,301
(-2.10%)
CMCSA CMCSA150117C00055000 JAN 15 55 Call 3.13 -0.22
(-6.70%)
102 +37
(+56.90%)
155,064 +6
0.00%
GE GE150117C00030000 JAN 15 30 Call 0.06 +0.01
(+9.10%)
660 +423
(+178.50%)
151,623 -79
(-0.10%)
PFE PFE140920C00031000 SEP 14 31 Call 0.05 -0.08
(-64.00%)
5,467 -4,312
(-44.10%)
146,902 +284
(+0.20%)
VXX VXX160115P00020000 JAN 16 20 Put 3.45 0.00
0.00%
204 -514
(-71.60%)
145,533 +216
(+0.10%)
PBR PBR150117C00015000 JAN 15 15 Call 3.22 -0.43
(-11.60%)
386 +325
(+532.80%)
140,201 -1,377
(-1.00%)
ABX ABX150117C00020000 JAN 15 20 Call 0.16 -0.02
(-11.10%)
468 +312
(+200.00%)
137,126 -497
(-0.40%)
UPS UPS150117C00110000 JAN 15 110 Call 0.36 +0.02
(+4.30%)
115 +67
(+139.60%)
124,165 -39
0.00%
JPM JPM150117C00060000 JAN 15 60 Call 3.03 +0.53
(+21.50%)
7,498 -11,871
(-61.30%)
111,859 +10,783
(+10.70%)
CSCO CSCO141018C00026000 OCT 14 26 Call 0.09 -0.01
(-10.50%)
356 -691
(-66.00%)
111,499 +638
(+0.60%)
AA AA150117C00010000 JAN 15 10 Call 6.25 -0.05
(-0.80%)
53 +43
(+430.00%)
106,657 -319
(-0.30%)
AMAT AMAT150117C00024000 JAN 15 24 Call 0.88 +0.03
(+2.90%)
1,118 +889
(+388.20%)
104,327 -996
(-0.90%)
C C150117C00050000 JAN 15 50 Call 4.90 +0.95
(+24.10%)
2,226 +1,549
(+228.80%)
104,298 -2,170
(-2.00%)
EWZ EWZ150117P00040000 JAN 15 40 Put 0.79 +0.09
(+13.70%)
20 -18
(-47.40%)
103,446 -203
(-0.20%)
FB FB150117C00055000 JAN 15 55 Call 22.40 +0.47
(+2.20%)
19 -60
(-75.90%)
101,322 -27
0.00%
WMB WMB160115C00050000 JAN 16 50 Call 8.45 -0.45
(-5.10%)
201 +201
0.00%
87,777 -29
0.00%
MSFT MSFT150117C00040000 JAN 15 40 Call 6.93 +0.20
(+3.00%)
1,086 +787
(+263.20%)
87,255 -1,984
(-2.20%)
QQQ QQQ141122C00105000 NOV 14 105 Call 0.36 +0.07
(+24.60%)
6,689 -8,885
(-57.10%)
84,095 +5,341
(+6.80%)
DOW DOW150117C00057500 JAN 15 57.5 Call 0.95 -0.17
(-15.20%)
385 -396
(-50.70%)
83,213 +478
(+0.60%)
MU MU150117C00025000 JAN 15 25 Call 8.10 +0.40
(+5.20%)
109 +67
(+159.50%)
82,755 -512
(-0.60%)
INTC INTC150117C00030000 JAN 15 30 Call 5.30 +0.08
(+1.40%)
110 -5
(-4.30%)
82,563 -16
0.00%
KMI KMI150117C00042500 JAN 15 42.5 Call 0.40 -0.03
(-7.10%)
65 +52
(+400.00%)
80,971 -31
0.00%
XLU XLU140920P00042500 SEP 14 42.5 Put 0.47 +0.19
(+66.10%)
7,484 -12,984
(-63.40%)
80,715 +11,907
(+17.30%)
T T150619P00035000 JUN 15 35 Put 2.54 -0.10
(-3.80%)
50 +20
(+66.70%)
77,765 -1,550
(-2.00%)
APC APC150117C00120000 JAN 15 120 Call 2.99 -0.27
(-8.20%)
155 -12,843
(-98.80%)
75,907 +9,216
(+13.80%)
GLD GLD141220C00130000 DEC 14 130 Call 0.37 -0.03
(-6.30%)
1,060 +1,004
(+1792.90%)
73,633 -1,959
(-2.60%)
HLF HLF150117P00050000 JAN 15 50 Put 8.93 -0.30
(-3.30%)
312 +235
(+305.20%)
73,505 -54
(-0.10%)
MPEL MPEL150117C00038000 JAN 15 38 Call 0.20 +0.05
(+33.30%)
121 -167
(-58.00%)
68,273 +67
(+0.10%)
PG PG150117C00085000 JAN 15 85 Call 1.63 -0.02
(-0.90%)
40 -45
(-52.90%)
63,429 -9
0.00%
AIG AIG160115C00060000 JAN 16 60 Call 3.90 +0.13
(+3.30%)
51 +49
(+2450.00%)
60,943 -587
(-1.00%)
XLE XLE140920P00095000 SEP 14 95 Put 1.15 +0.21
(+22.50%)
74 -7,513
(-99.00%)
58,989 -874
(-1.50%)
OXY OXY150117C00110000 JAN 15 110 Call 0.72 -0.04
(-5.30%)
27 -66
(-71.00%)
57,438 -58
(-0.10%)
BX BX150117C00030000 JAN 15 30 Call 3.63 +0.30
(+9.00%)
43 +18
(+72.00%)
56,748 +19
0.00%
XLP XLP140920P00045000 SEP 14 45 Put 0.03 -0.04
(-57.10%)
580 +452
(+353.10%)
54,096 -33
(-0.10%)
DIS DIS150417C00100000 APR 15 100 Call 1.59 -0.04
(-2.80%)
145 -5
(-3.30%)
52,998 -146
(-0.30%)
FXI FXI141018P00039000 OCT 14 39 Put 0.39 -0.01
(-2.50%)
231 -9,944
(-97.70%)
52,617 +4,162
(+8.60%)
EFA EFA150117C00070000 JAN 15 70 Call 0.37 +0.04
(+12.10%)
30 +27
(+900.00%)
51,903 +3
0.00%
AZN AZN150117C00080000 JAN 15 80 Call 3.15 +0.20
(+6.80%)
29 -3,333
(-99.10%)
51,832 -2,451
(-4.50%)
CBS CBS150117C00060000 JAN 15 60 Call 1.83 -0.25
(-12.00%)
20 -114
(-85.10%)
51,178 -26
(-0.10%)
MS MS150117P00027000 JAN 15 27 Put 0.12 -0.04
(-22.60%)
750 +733
(+4311.80%)
50,547 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)