Sat, Nov 29, 2014, 5:05 AM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Nov 28, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.48 -0.04
(-6.80%)
1,802 -4,293
(-70.40%)
586,426 +518
(+0.10%)
SPY SPY141220C00215000 DEC 14 215 Call 0.15 +0.02
(+11.50%)
1,336 -789
(-37.10%)
444,795 -1,356
(-0.30%)
F F150117C00017000 JAN 15 17 Call 0.14 +0.02
(+17.40%)
751 -25,021
(-97.10%)
244,344 +6,252
(+2.60%)
VXX VXX150117P00020000 JAN 15 20 Put 0.05 +0.02
(+42.90%)
122 -10,711
(-98.90%)
204,992 -1,756
(-0.80%)
IWM IWM141220P00114000 DEC 14 114 Put 1.11 +0.51
(+85.70%)
2,406 +1,166
(+94.00%)
197,611 -2,007
(-1.00%)
YHOO YHOO150117C00040000 JAN 15 40 Call 11.83 -0.20
(-1.70%)
108 -188
(-63.50%)
190,604 -721
(-0.40%)
GM GM150117C00040000 JAN 15 40 Call 0.04 +0.01
(+40.00%)
179 +174
(+3480.00%)
189,975 -159
(-0.10%)
AAPL AAPL150117C00100000 JAN 15 100 Call 19.30 0.00
0.00%
1,257 -3,275
(-72.30%)
182,489 -2,504
(-1.40%)
EWZ EWZ150117C00050000 JAN 15 50 Call 0.12 -0.06
(-33.30%)
8,071 +2,031
(+33.60%)
168,971 -2,156
(-1.30%)
XLF XLF150117C00023000 JAN 15 23 Call 1.46 +0.02
(+1.00%)
246 -154
(-38.50%)
148,072 -136
(-0.10%)
EEM EEM150117P00040000 JAN 15 40 Put 0.58 +0.20
(+52.60%)
535 +183
(+52.00%)
136,089 -64
0.00%
SLV SLV150117C00022000 JAN 15 22 Call 0.03 0.00
0.00%
76 +76
0.00%
136,051 0
0.00%
CSCO CSCO160115P00015000 JAN 16 15 Put 0.10 -0.01
(-9.10%)
20 +5
(+33.30%)
114,788 -15
0.00%
T T150619P00035000 JUN 15 35 Put 1.96 -0.13
(-6.50%)
709 +692
(+4070.60%)
110,191 -10
0.00%
AMAT AMAT150117C00022000 JAN 15 22 Call 2.38 +0.16
(+7.00%)
144 +72
(+100.00%)
106,904 -5
0.00%
GE GE150117C00027000 JAN 15 27 Call 0.25 -0.12
(-32.40%)
1,274 +850
(+200.50%)
106,325 -7,939
(-6.90%)
FB FB150117C00055000 JAN 15 55 Call 22.78 +0.02
(+0.10%)
1,603 +1,544
(+2616.90%)
100,913 -19
0.00%
DOW DOW150117C00057500 JAN 15 57.5 Call 0.09 -0.13
(-59.50%)
290 +219
(+308.50%)
100,846 +3
0.00%
BWP BWP150117C00017500 JAN 15 17.5 Call 0.40 -0.22
(-36.00%)
15 -29
(-65.90%)
100,508 -14
0.00%
KMI KMI150117C00040000 JAN 15 40 Call 2.22 -0.46
(-17.00%)
149 -175
(-54.00%)
97,949 -2,332
(-2.30%)
JPM JPM150117C00060000 JAN 15 60 Call 1.44 -0.08
(-5.20%)
289 -378
(-56.70%)
97,347 -2,947
(-2.90%)
CMCSA CMCSA150117C00057500 JAN 15 57.5 Call 1.27 +0.07
(+5.90%)
415 -414
(-49.90%)
94,242 -232
(-0.20%)
QQQ QQQ150117C00110000 JAN 15 110 Call 0.41 +0.12
(+42.10%)
913 -11,257
(-92.50%)
92,128 +11,475
(+14.20%)
DAL DAL141220C00043000 DEC 14 43 Call 4.13 +1.99
(+93.20%)
746 -4,969
(-86.90%)
90,123 -376
(-0.40%)
C C150117C00055000 JAN 15 55 Call 0.98 -0.07
(-6.70%)
718 -1,253
(-63.60%)
89,980 -4,275
(-4.50%)
MU MU150117C00025000 JAN 15 25 Call 11.05 +0.35
(+3.30%)
385 -342
(-47.00%)
86,081 -202
(-0.20%)
WMB WMB160115C00060000 JAN 16 60 Call 3.05 -0.78
(-20.40%)
13 +13
0.00%
84,604 0
0.00%
PFE PFE150117C00030000 JAN 15 30 Call 1.47 +0.04
(+2.80%)
702 -154
(-18.00%)
83,252 -27
0.00%
INTC INTC150117C00037000 JAN 15 37 Call 1.41 +0.18
(+15.10%)
4,320 +1,209
(+38.90%)
83,010 +1,051
(+1.30%)
WETF WETF141220P00010000 DEC 14 10 Put 0.05 0.00
0.00%
261 -168
(-39.20%)
76,794 -105
(-0.10%)
VZ VZ160115P00033000 JAN 16 33 Put 0.40 -0.02
(-4.80%)
171 +171
0.00%
75,950 0
0.00%
HLF HLF150117P00050000 JAN 15 50 Put 8.75 -0.15
(-1.70%)
10,595 +10,566
(+36434.50%)
75,113 +21
0.00%
AAL AAL150117C00045000 JAN 15 45 Call 4.88 +2.30
(+89.00%)
4,196 +3,610
(+616.00%)
74,629 +25
0.00%
APC APC150117C00120000 JAN 15 120 Call 0.16 -0.17
(-52.30%)
57 +27
(+90.00%)
73,970 -2
0.00%
MSFT MSFT150117C00050000 JAN 15 50 Call 0.47 +0.01
(+2.20%)
575 -1,083
(-65.30%)
73,970 +9,806
(+15.30%)
EFA EFA141220P00060000 DEC 14 60 Put 0.13 +0.02
(+13.00%)
2,500 +2,297
(+1131.50%)
73,790 -69
(-0.10%)
EMC EMC150117C00031000 JAN 15 31 Call 0.61 +0.10
(+19.80%)
289 -68
(-19.00%)
73,720 +68
(+0.10%)
MRK MRK150117P00055000 JAN 15 55 Put 0.16 -0.04
(-20.50%)
1,017 +957
(+1595.00%)
70,857 -8
0.00%
AA AA150117C00015000 JAN 15 15 Call 2.45 -0.26
(-9.80%)
268 +11
(+4.30%)
70,672 -54
(-0.10%)
MPEL MPEL150117C00038000 JAN 15 38 Call 0.03 0.00
0.00%
13 +13
0.00%
68,323 0
0.00%
KO KO150117C00045000 JAN 15 45 Call 0.99 +0.27
(+37.80%)
1,537 +1,170
(+318.80%)
67,999 -86
(-0.10%)
UPS UPS150117C00110000 JAN 15 110 Call 2.54 +1.53
(+152.20%)
5,901 +4,889
(+483.10%)
67,081 +553
(+0.80%)
COV COV150117P00075000 JAN 15 75 Put 0.38 -0.20
(-34.80%)
12 -38
(-76.00%)
63,873 -40
(-0.10%)
JNJ JNJ150117C00105000 JAN 15 105 Call 4.10 +0.90
(+28.10%)
779 +734
(+1631.10%)
63,327 -4
0.00%
PG PG160115C00070000 JAN 16 70 Call 19.80 +1.10
(+5.90%)
51 +51
0.00%
62,441 0
0.00%
GDX GDX141220C00025000 DEC 14 25 Call 0.04 -0.01
(-20.00%)
21 -908
(-97.70%)
60,178 +186
(+0.30%)
MCD MCD150117C00095000 JAN 15 95 Call 3.18 +0.42
(+15.50%)
195 +128
(+191.00%)
58,165 +1,439
(+2.50%)
FXI FXI150117C00042000 JAN 15 42 Call 0.55 -0.12
(-17.90%)
657 -1,552
(-70.30%)
58,161 +979
(+1.70%)
DXJ DXJ141220C00056000 DEC 14 56 Call 0.81 +0.06
(+8.00%)
40 +28
(+233.30%)
57,027 +6
0.00%
CCJ CCJ150117C00025000 JAN 15 25 Call 0.08 0.00
0.00%
60 +55
(+1100.00%)
56,834 +2
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)