Wed, Nov 26, 2014, 11:20 AM EST - U.S. Markets close in 4 hrs 40 mins

Recent

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

Most Active Options

Last updated: Tue, Nov 25, 2014, 9:51AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.52 -0.04
(-7.20%)
8,068 -2,859
(-26.20%)
583,983 +1,137
(+0.20%)
SPY SPY141220C00215000 DEC 14 215 Call 0.13 -0.01
(-7.10%)
2,088 -1,406
(-40.20%)
446,646 +2,672
(+0.60%)
F F150117C00017000 JAN 15 17 Call 0.14 +0.01
(+8.00%)
1,096 -708
(-39.20%)
237,837 +298
(+0.10%)
XLF XLF150117P00021000 JAN 15 21 Put 0.05 -0.01
(-18.20%)
30 +30
0.00%
214,866 0
0.00%
VXX VXX150117P00020000 JAN 15 20 Put 0.03 0.00
0.00%
6,202 +5,617
(+960.20%)
206,837 +573
(+0.30%)
IWM IWM141220P00114000 DEC 14 114 Put 0.73 -0.04
(-4.60%)
11,907 +6,071
(+104.00%)
200,482 -2,024
(-1.00%)
YHOO YHOO150117C00040000 JAN 15 40 Call 11.80 -0.05
(-0.40%)
179 -265
(-59.70%)
191,439 -200
(-0.10%)
AAPL AAPL150117C00100000 JAN 15 100 Call 18.00 -0.95
(-5.00%)
7,783 +1,821
(+30.50%)
185,494 -1,145
(-0.60%)
EWZ EWZ150117C00050000 JAN 15 50 Call 0.19 0.00
0.00%
25 -46
(-64.80%)
171,107 -10,070
(-5.60%)
EEM EEM141220P00040000 DEC 14 40 Put 0.19 -0.01
(-2.60%)
31,010 +29,341
(+1758.00%)
148,056 +4,933
(+3.40%)
GE GE150117C00030000 JAN 15 30 Call 0.02 0.00
0.00%
85 -159
(-65.20%)
146,376 -149
(-0.10%)
ABX ABX150117C00020000 JAN 15 20 Call 0.03 0.00
0.00%
52 +47
(+940.00%)
141,828 -4
0.00%
SLV SLV150117C00022000 JAN 15 22 Call 0.02 -0.01
(-20.00%)
80 +80
0.00%
136,051 0
0.00%
MSFT MSFT150220C00043000 FEB 15 43 Call 5.13 -0.05
(-1.00%)
110 +101
(+1122.20%)
124,676 0
0.00%
T T150619P00035000 JUN 15 35 Put 2.27 -0.07
(-3.00%)
3,402 -193
(-5.40%)
107,468 +3,500
(+3.40%)
AMAT AMAT150117C00022000 JAN 15 22 Call 1.75 -0.04
(-2.00%)
134 -3,018
(-95.70%)
106,896 +2,264
(+2.20%)
KMI KMI150117C00040000 JAN 15 40 Call 1.97 -0.27
(-11.90%)
9,077 +8,543
(+1599.80%)
101,359 +12
0.00%
FB FB150117C00055000 JAN 15 55 Call 20.73 +1.63
(+8.50%)
162 +152
(+1520.00%)
100,916 -3
0.00%
DOW DOW150117C00057500 JAN 15 57.5 Call 0.20 -0.08
(-27.80%)
130 -9,996
(-98.70%)
100,897 +9,874
(+10.80%)
BWP BWP150117C00017500 JAN 15 17.5 Call 0.55 -0.13
(-18.50%)
112 +92
(+460.00%)
100,428 +20
0.00%
JPM JPM150117C00060000 JAN 15 60 Call 1.54 -0.36
(-19.20%)
1,373 -1,344
(-49.50%)
99,837 +104
(+0.10%)
EFA EFA141220P00057000 DEC 14 57 Put 0.05 -0.03
(-33.30%)
29 -49
(-62.80%)
98,246 -35
0.00%
C C150117C00055000 JAN 15 55 Call 1.15 -0.02
(-1.30%)
1,696 -8,074
(-82.60%)
94,205 +2,257
(+2.50%)
CMCSA CMCSA150117C00057500 JAN 15 57.5 Call 1.09 +0.57
(+112.70%)
3,081 -2,909
(-48.60%)
93,595 -3,283
(-3.40%)
AA AA150117C00010000 JAN 15 10 Call 7.40 +0.15
(+2.10%)
106 +29
(+37.70%)
92,811 -8
0.00%
DAL DAL141220C00043000 DEC 14 43 Call 2.04 +0.41
(+25.20%)
187 +57
(+43.80%)
90,525 -1,495
(-1.60%)
MU MU150117C00025000 JAN 15 25 Call 9.90 +0.08
(+0.80%)
236 -73
(-23.60%)
86,311 -63
(-0.10%)
CSCO CSCO150117C00025000 JAN 15 25 Call 2.34 +0.22
(+10.40%)
722 -1,700
(-70.20%)
85,780 -273
(-0.30%)
GM GM150117P00030000 JAN 15 30 Put 0.38 -0.01
(-1.30%)
1,624 +1,321
(+436.00%)
83,403 +190
(+0.20%)
PFE PFE150117C00030000 JAN 15 30 Call 0.98 +0.19
(+24.80%)
580 -556
(-48.90%)
83,338 +2,482
(+3.10%)
AAL AAL150117C00045000 JAN 15 45 Call 2.16 +0.49
(+29.40%)
12,362 +11,986
(+3187.80%)
83,280 -5,456
(-6.10%)
INTC INTC150117C00037000 JAN 15 37 Call 0.96 +0.03
(+3.80%)
3,099 +940
(+43.50%)
81,091 +876
(+1.10%)
QQQ QQQ150117P00089630 JAN 15 89.63 Put 0.17 -0.01
(-5.70%)
72 -3
(-4.00%)
81,088 -10
0.00%
WMB WMB150117C00050000 JAN 15 50 Call 5.33 +0.15
(+2.90%)
125 -7,675
(-98.40%)
78,614 -7,490
(-8.70%)
WETF WETF141220P00010000 DEC 14 10 Put 0.08 0.00
0.00%
167 +130
(+351.40%)
76,900 -23
0.00%
APC APC150117C00120000 JAN 15 120 Call 0.34 -0.05
(-11.80%)
2,188 -329
(-13.10%)
73,972 +16
0.00%
EMC EMC150117C00031000 JAN 15 31 Call 0.48 -0.04
(-7.80%)
984 -2,140
(-68.50%)
73,671 +1,681
(+2.30%)
MRK MRK150117P00055000 JAN 15 55 Put 0.23 0.00
0.00%
371 +114
(+44.40%)
70,882 -49
(-0.10%)
KO KO150117C00045000 JAN 15 45 Call 0.66 +0.04
(+6.50%)
427 -2,031
(-82.60%)
68,182 +329
(+0.50%)
FXI FXI150220C00044000 FEB 15 44 Call 0.23 -0.05
(-16.40%)
186 +161
(+644.00%)
66,458 -25
0.00%
UPS UPS150117C00110000 JAN 15 110 Call 1.09 -0.04
(-4.00%)
971 +241
(+33.00%)
66,174 +205
(+0.30%)
EWY EWY150117C00062000 JAN 15 62 Call 0.11 -0.02
(-19.20%)
40 +40
0.00%
65,635 0
0.00%
BKW BKW150117P00040000 JAN 15 40 Put 6.45 +0.05
(+0.80%)
4,654 +2,513
(+117.40%)
64,390 +2,116
(+3.40%)
JNJ JNJ150117C00105000 JAN 15 105 Call 2.96 -0.12
(-3.70%)
411 -75
(-15.40%)
63,306 -94
(-0.10%)
MCD MCD150117C00095000 JAN 15 95 Call 2.76 -0.02
(-0.70%)
11,495 +2,488
(+27.60%)
60,844 +6,874
(+12.70%)
PG PG150117C00085000 JAN 15 85 Call 4.22 +0.62
(+17.40%)
62 +23
(+59.00%)
57,057 -33
(-0.10%)
DXJ DXJ141220C00056000 DEC 14 56 Call 0.81 +0.02
(+1.90%)
29 -87
(-75.00%)
57,022 +61
(+0.10%)
OXY OXY150117C00110000 JAN 15 110 Call 0.04 -0.01
(-20.00%)
63 +26
(+70.30%)
55,793 -1
0.00%
FOXA FOXA160115C00042000 JAN 16 42 Call 1.58 +0.28
(+21.20%)
91 +4
(+4.60%)
55,502 0
0.00%
XLE XLE141220P00075000 DEC 14 75 Put 0.15 +0.02
(+20.00%)
45 +11
(+32.40%)
55,254 +22
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)