Sat, Oct 25, 2014, 5:43 AM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Oct 24, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.58 +0.03
(+6.40%)
2,090 -4,294
(-67.30%)
627,613 +2,182
(+0.30%)
SPY SPY141220C00210000 DEC 14 210 Call 0.26 +0.12
(+88.90%)
19,721 +17,149
(+666.80%)
439,800 +5,735
(+1.30%)
AAPL AAPL150117C00100000 JAN 15 100 Call 7.18 +0.23
(+3.20%)
10,340 -31,023
(-75.00%)
242,126 +10,758
(+4.60%)
QQQ QQQ141122C00105000 NOV 14 105 Call 0.08 +0.02
(+36.40%)
501 -649
(-56.40%)
221,603 -142
(-0.10%)
XLF XLF150117P00021000 JAN 15 21 Put 0.23 -0.02
(-8.00%)
4,925 +3,898
(+379.60%)
219,414 +9
0.00%
PBR PBR141122C00020000 NOV 14 20 Call 0.30 +0.16
(+122.20%)
3,878 +1,343
(+53.00%)
217,826 -500
(-0.20%)
YHOO YHOO150117C00040000 JAN 15 40 Call 4.88 +0.70
(+16.80%)
2,037 -2,501
(-55.10%)
209,983 -3,438
(-1.60%)
VXX VXX150117P00020000 JAN 15 20 Put 0.06 -0.01
(-7.70%)
70 -497
(-87.70%)
197,971 -860
(-0.40%)
F F150117C00017000 JAN 15 17 Call 0.06 -0.02
(-26.70%)
867 +417
(+92.70%)
194,643 +302
(+0.20%)
GM GM150117C00040000 JAN 15 40 Call 0.04 -0.03
(-41.70%)
833 +561
(+206.30%)
190,606 -139
(-0.10%)
IWM IWM141122P00105000 NOV 14 105 Put 0.75 -0.05
(-6.30%)
14,899 -427
(-2.80%)
169,862 +8,393
(+5.20%)
EWZ EWZ150117C00050000 JAN 15 50 Call 0.89 +0.33
(+57.50%)
11,432 -8,287
(-42.00%)
163,485 +11,399
(+7.50%)
CMCSA CMCSA150117C00055000 JAN 15 55 Call 1.66 +0.39
(+30.70%)
30,698 +29,896
(+3727.70%)
161,733 -61
0.00%
GE GE150117C00030000 JAN 15 30 Call 0.02 0.00
0.00%
242 +122
(+101.70%)
148,679 -10
0.00%
EEM EEM141220P00039000 DEC 14 39 Put 0.61 -0.11
(-15.30%)
725 +524
(+260.70%)
148,510 -475
(-0.30%)
ABX ABX150117C00020000 JAN 15 20 Call 0.04 0.00
0.00%
1,767 +1,697
(+2424.30%)
142,885 +34
0.00%
SLV SLV150117C00022000 JAN 15 22 Call 0.04 0.00
(-12.50%)
17 -28
(-62.20%)
137,940 +24
0.00%
AMAT AMAT150117C00022000 JAN 15 22 Call 1.00 +0.02
(+2.10%)
255 -552
(-68.40%)
134,340 -140
(-0.10%)
MSFT MSFT141122C00040000 NOV 14 40 Call 6.10 +0.97
(+19.00%)
106 +36
(+51.40%)
125,403 -5
0.00%
XLE XLE141122P00080000 NOV 14 80 Put 0.74 +0.08
(+11.40%)
8,894 +3,627
(+68.90%)
123,413 -1,177
(-0.90%)
UPS UPS150117C00110000 JAN 15 110 Call 0.31 -0.10
(-24.40%)
550 -72
(-11.60%)
123,349 +181
(+0.10%)
CSCO CSCO160115P00015000 JAN 16 15 Put 0.28 -0.02
(-5.20%)
360 +358
(+17900.00%)
113,936 -1
0.00%
JPM JPM150117C00060000 JAN 15 60 Call 1.49 +0.26
(+21.70%)
423 -75
(-15.10%)
103,638 +31
0.00%
EFA EFA141220P00057000 DEC 14 57 Put 0.44 -0.04
(-8.40%)
200 +190
(+1900.00%)
101,907 +5
0.00%
FB FB150117C00055000 JAN 15 55 Call 25.95 +0.68
(+2.70%)
51 -67
(-56.80%)
101,023 -11
0.00%
AAL AAL150117C00040000 JAN 15 40 Call 3.20 +0.77
(+31.40%)
5,992 +144
(+2.50%)
90,746 -709
(-0.80%)
KMI KMI150117C00040000 JAN 15 40 Call 1.10 +0.12
(+11.70%)
137 -748
(-84.50%)
89,454 +414
(+0.50%)
WMB WMB160115C00050000 JAN 16 50 Call 7.85 +0.08
(+1.00%)
252 -42
(-14.30%)
88,728 +254
(+0.30%)
C C150117C00060000 JAN 15 60 Call 0.10 +0.01
(+5.30%)
120 -3
(-2.40%)
87,562 +3
0.00%
DOW DOW150117C00057500 JAN 15 57.5 Call 0.28 -0.01
(-1.80%)
41 +39
(+1950.00%)
86,034 +1,109
(+1.30%)
DAL DAL141220C00043000 DEC 14 43 Call 0.78 +0.28
(+56.00%)
1,014 +881
(+662.40%)
85,877 -25
0.00%
T T150619P00035000 JUN 15 35 Put 2.93 -0.13
(-4.30%)
6,000 +5,922
(+7592.30%)
78,366 -73
(-0.10%)
INTC INTC150117C00030000 JAN 15 30 Call 3.50 +0.40
(+12.90%)
107 +29
(+37.20%)
77,896 -24
0.00%
VZ VZ160115P00033000 JAN 16 33 Put 0.62 -0.04
(-5.30%)
72 +72
0.00%
75,868 0
0.00%
FXI FXI150117P00032000 JAN 15 32 Put 0.18 -0.01
(-5.30%)
60 +60
0.00%
75,642 0
0.00%
GLD GLD141220C00130000 DEC 14 130 Call 0.26 -0.05
(-17.50%)
22 -82
(-78.80%)
74,157 +26
0.00%
MU MU150117C00030000 JAN 15 30 Call 3.05 0.00
0.00%
713 +204
(+40.10%)
73,529 +18
0.00%
AA AA150117C00015000 JAN 15 15 Call 1.98 +0.23
(+13.20%)
431 -2,832
(-86.80%)
70,722 +1,326
(+1.90%)
EMC EMC150117C00031000 JAN 15 31 Call 0.36 +0.10
(+42.00%)
252 +248
(+6200.00%)
69,629 0
0.00%
HLF HLF150117P00050000 JAN 15 50 Put 8.38 -0.45
(-5.10%)
8,080 +8,052
(+28757.10%)
68,818 +14
0.00%
MPEL MPEL150117C00038000 JAN 15 38 Call 0.10 0.00
0.00%
17 +17
0.00%
68,368 0
0.00%
PFE PFE150117C00030000 JAN 15 30 Call 0.39 +0.17
(+79.10%)
2,449 -347
(-12.40%)
65,406 +2,287
(+3.60%)
PG PG160115C00070000 JAN 16 70 Call 15.68 +1.80
(+13.00%)
44 +39
(+780.00%)
63,246 0
0.00%
JNJ JNJ150117C00105000 JAN 15 105 Call 1.39 +0.26
(+22.60%)
956 -4,436
(-82.30%)
62,277 +2,353
(+3.90%)
COV COV150117P00075000 JAN 15 75 Put 2.35 -0.20
(-7.80%)
91 -3,225
(-97.30%)
61,079 +1,457
(+2.40%)
APC APC150117C00135000 JAN 15 135 Call 0.19 -0.10
(-36.20%)
160 +159
(+15900.00%)
60,832 +1
0.00%
CCJ CCJ150117C00025000 JAN 15 25 Call 0.03 0.00
0.00%
30 +20
(+200.00%)
57,291 0
0.00%
BX BX150117C00030000 JAN 15 30 Call 1.89 +0.43
(+29.50%)
15 -101
(-87.10%)
53,866 -29
(-0.10%)
AZN AZN150117C00080000 JAN 15 80 Call 0.75 +0.07
(+11.10%)
18 +1
(+5.90%)
52,381 +15
0.00%
XLI XLI150117P00050000 JAN 15 50 Put 0.73 -0.10
(-11.60%)
1,279 -34,407
(-96.40%)
50,366 +36,064
(+252.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)