Fri, Aug 29, 2014, 4:07 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Aug 28, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.47 -0.06
(-11.40%)
12,169 +5,946
(+95.50%)
633,358 +583
(+0.10%)
SPY SPY140920C00205000 SEP 14 205 Call 0.18 -0.04
(-18.20%)
27,754 +14,715
(+112.90%)
276,505 -81
0.00%
AAPL AAPL150117C00100000 JAN 15 100 Call 6.95 -0.17
(-2.50%)
17,862 +8,709
(+95.10%)
264,996 -646
(-0.20%)
XLF XLF150117C00023000 JAN 15 23 Call 0.87 -0.05
(-5.40%)
97 +43
(+79.60%)
210,293 +7
0.00%
EEM EEM140920P00042000 SEP 14 42 Put 0.06 +0.02
(+33.30%)
240 -9,770
(-97.60%)
204,564 -4,166
(-2.00%)
YHOO YHOO150117C00040000 JAN 15 40 Call 2.91 +0.04
(+1.40%)
1,513 -4,551
(-75.00%)
202,608 +1,772
(+0.90%)
IWM IWM140920P00110000 SEP 14 110 Put 0.35 +0.04
(+15.00%)
4,091 -3,632
(-47.00%)
194,336 -4,539
(-2.30%)
VXX VXX150117P00020000 JAN 15 20 Put 0.50 -0.01
(-1.00%)
2,230 +1,612
(+260.80%)
190,904 +322
(+0.20%)
GM GM150117C00040000 JAN 15 40 Call 0.32 -0.02
(-6.00%)
26 -90
(-77.60%)
188,101 +108
(+0.10%)
F F150117C00017000 JAN 15 17 Call 0.98 +0.03
(+3.20%)
355 +170
(+91.90%)
179,328 -110
(-0.10%)
AMAT AMAT150117C00022000 JAN 15 22 Call 2.09 +0.12
(+6.10%)
1,030 +1,002
(+3578.60%)
164,457 -8
0.00%
CMCSA CMCSA150117C00055000 JAN 15 55 Call 2.00 +0.01
(+0.80%)
153 +141
(+1175.00%)
155,355 -11
0.00%
GE GE150117C00030000 JAN 15 30 Call 0.07 -0.01
(-12.50%)
270 -731
(-73.00%)
152,447 -812
(-0.50%)
PFE PFE140920C00031000 SEP 14 31 Call 0.04 +0.02
(+60.00%)
145 +8
(+5.80%)
146,667 +20
0.00%
PBR PBR150117C00015000 JAN 15 15 Call 4.70 0.00
0.00%
1,264 -5,123
(-80.20%)
143,043 -698
(-0.50%)
ABX ABX150117C00020000 JAN 15 20 Call 0.62 +0.03
(+5.10%)
54 +41
(+315.40%)
136,299 +7
0.00%
SLV SLV150117C00022000 JAN 15 22 Call 0.19 +0.02
(+8.60%)
330 +232
(+236.70%)
134,548 -45
0.00%
UPS UPS150117C00110000 JAN 15 110 Call 0.30 0.00
(-1.70%)
13 +6
(+85.70%)
123,776 -2
0.00%
C C150117C00050000 JAN 15 50 Call 3.33 -0.30
(-8.30%)
17,868 +17,680
(+9404.30%)
121,777 +5
0.00%
FB FB140920C00080000 SEP 14 80 Call 0.28 -0.08
(-23.60%)
3,077 -290
(-8.60%)
109,305 +811
(+0.70%)
CSCO CSCO141018C00026000 OCT 14 26 Call 0.11 0.00
0.00%
387 -293
(-43.10%)
108,553 -500
(-0.50%)
AA AA150117C00010000 JAN 15 10 Call 6.60 -0.13
(-1.90%)
105 +98
(+1400.00%)
107,140 -3
0.00%
INTC INTC140920C00036000 SEP 14 36 Call 0.18 -0.03
(-12.50%)
8,255 -754
(-8.40%)
106,767 +7,808
(+7.90%)
VALE VALE150117P00013000 JAN 15 13 Put 1.03 +0.27
(+35.50%)
190 +190
0.00%
100,765 0
0.00%
XLE XLE141018P00095000 OCT 14 95 Put 0.98 -0.04
(-3.50%)
7,841 +7,780
(+12754.10%)
95,441 -441
(-0.50%)
PG PG160115C00070000 JAN 16 70 Call 13.38 -0.35
(-2.60%)
110 -41
(-27.20%)
92,613 +87
(+0.10%)
MSFT MSFT150117C00040000 JAN 15 40 Call 5.43 +0.10
(+1.90%)
83 +69
(+492.90%)
92,376 -1
0.00%
JPM JPM150117C00060000 JAN 15 60 Call 2.00 -0.19
(-8.70%)
366 +184
(+101.10%)
89,324 +20
0.00%
ARCP ARCP160115C00012500 JAN 16 12.5 Call 1.20 +0.03
(+2.10%)
234 +178
(+317.90%)
88,625 -44
0.00%
QQQ QQQ150117C00089630 JAN 15 89.63 Call 10.46 -0.07
(-0.70%)
21 +14
(+200.00%)
84,695 -7
0.00%
KMI KMI150117C00042500 JAN 15 42.5 Call 0.64 -0.04
(-5.90%)
311 +42
(+15.60%)
80,639 +30
0.00%
DG DG141122C00057500 NOV 14 57.5 Call 7.85 +0.25
(+3.30%)
101 +70
(+225.80%)
78,321 -29
0.00%
HYG HYG140920P00090000 SEP 14 90 Put 0.10 0.00
0.00%
3,750 +3,750
0.00%
75,559 0
0.00%
GLD GLD141220C00130000 DEC 14 130 Call 1.48 +0.13
(+9.70%)
516 +175
(+51.30%)
74,847 +73
(+0.10%)
HLF HLF150117P00050000 JAN 15 50 Put 7.20 -0.03
(-0.30%)
697 +21
(+3.10%)
73,175 -44
(-0.10%)
MPEL MPEL150117C00038000 JAN 15 38 Call 0.30 -0.05
(-14.30%)
1,271 -48
(-3.60%)
68,851 +704
(+1.00%)
MU MU150117C00040000 JAN 15 40 Call 0.80 -0.07
(-8.00%)
448 +370
(+474.40%)
67,942 +24
0.00%
WMB WMB150117C00050000 JAN 15 50 Call 8.88 -0.22
(-2.50%)
40 -70
(-63.60%)
67,621 -35
(-0.10%)
APC APC150117C00120000 JAN 15 120 Call 4.72 +0.10
(+2.20%)
28 -274
(-90.70%)
66,135 -35
(-0.10%)
T T150117P00035000 JAN 15 35 Put 1.90 -0.02
(-1.00%)
675 -436
(-39.20%)
62,499 +842
(+1.40%)
OXY OXY150117C00110000 JAN 15 110 Call 2.01 +0.17
(+9.00%)
408 +229
(+127.90%)
57,204 +17
0.00%
MO MO140920C00043000 SEP 14 43 Call 0.32 +0.03
(+10.50%)
271 +153
(+129.70%)
56,997 -88
(-0.20%)
BX BX150117C00030000 JAN 15 30 Call 4.00 +0.30
(+8.10%)
84 -389
(-82.20%)
56,965 -190
(-0.30%)
TWTR TWTR140920C00050000 SEP 14 50 Call 1.72 +0.62
(+57.10%)
17,173 +11,293
(+192.10%)
56,472 -1,006
(-1.80%)
KO KO150117C00040000 JAN 15 40 Call 2.06 +0.08
(+4.00%)
1,522 +1,489
(+4512.10%)
51,908 -35
(-0.10%)
EWZ EWZ150117C00052000 JAN 15 52 Call 3.70 -0.22
(-5.70%)
232 +199
(+603.00%)
50,931 -12
0.00%
HTZ HTZ150117C00030000 JAN 15 30 Call 2.83 -0.20
(-6.60%)
159 -1,001
(-86.30%)
50,670 +1,092
(+2.20%)
EFA EFA140920P00065000 SEP 14 65 Put 0.22 +0.05
(+26.50%)
71 -1,831
(-96.30%)
49,282 -1,900
(-3.70%)
FXI FXI150117C00042000 JAN 15 42 Call 1.06 -0.21
(-16.20%)
44 -59
(-57.30%)
47,806 -94
(-0.20%)
AZN AZN150117C00080000 JAN 15 80 Call 3.35 +0.25
(+8.10%)
13 -94
(-87.90%)
47,289 +28
(+0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)