Fri, Oct 31, 2014, 12:29 PM EDT - U.S. Markets close in 3 hrs 31 mins

Recent

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

Most Active Options

Last updated: Thu, Oct 30, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.68 +0.02
(+3.80%)
8,027 -264
(-3.20%)
607,969 -553
(-0.10%)
SPY SPY141220C00210000 DEC 14 210 Call 0.32 +0.10
(+45.50%)
2,596 -8,714
(-77.00%)
393,805 -8,997
(-2.20%)
AAPL AAPL150117C00100000 JAN 15 100 Call 8.25 -0.30
(-3.50%)
8,437 -3,035
(-26.50%)
233,232 -6,260
(-2.60%)
QQQ QQQ141122C00105000 NOV 14 105 Call 0.07 0.00
0.00%
406 -12,029
(-96.70%)
229,781 +7,786
(+3.50%)
XLF XLF150117P00021000 JAN 15 21 Put 0.15 +0.01
(+7.10%)
7,527 +5,974
(+384.70%)
228,727 +957
(+0.40%)
YHOO YHOO150117C00040000 JAN 15 40 Call 6.50 +0.15
(+2.40%)
976 -552
(-36.10%)
206,425 -826
(-0.40%)
VXX VXX150117P00020000 JAN 15 20 Put 0.05 -0.01
(-9.10%)
51 +51
0.00%
199,221 -21
0.00%
F F150117C00017000 JAN 15 17 Call 0.05 0.00
0.00%
86 -496
(-85.20%)
194,697 -116
(-0.10%)
GM GM150117C00040000 JAN 15 40 Call 0.05 0.00
(-10.00%)
106 -251
(-70.30%)
189,967 -97
(-0.10%)
IWM IWM141122P00105000 NOV 14 105 Put 0.22 -0.09
(-29.50%)
7,823 -6,934
(-47.00%)
185,235 +2,927
(+1.60%)
CMCSA CMCSA150117C00060000 JAN 15 60 Call 0.23 -0.07
(-23.30%)
1,784 +1,196
(+203.40%)
153,380 +1,014
(+0.70%)
EWZ EWZ150117C00050000 JAN 15 50 Call 0.27 +0.11
(+71.00%)
108 -783
(-87.90%)
150,386 -3,298
(-2.10%)
GE GE150117C00030000 JAN 15 30 Call 0.02 0.00
0.00%
50 -4
(-7.40%)
148,141 -51
0.00%
EEM EEM141220P00039000 DEC 14 39 Put 0.36 -0.11
(-23.40%)
112 -30,316
(-99.60%)
141,024 -7,549
(-5.10%)
SLV SLV150117C00022000 JAN 15 22 Call 0.04 0.00
(+14.30%)
294 +291
(+9700.00%)
137,950 -1
0.00%
AMAT AMAT150117C00022000 JAN 15 22 Call 1.09 -0.06
(-5.20%)
28,230 +26,084
(+1215.50%)
135,220 +776
(+0.60%)
UPS UPS150117C00110000 JAN 15 110 Call 0.51 +0.03
(+6.30%)
394 -707
(-64.20%)
123,378 +45
0.00%
XLE XLE141122P00080000 NOV 14 80 Put 0.49 +0.01
(+1.00%)
14 -4,286
(-99.70%)
123,012 -821
(-0.70%)
AA AA150117C00010000 JAN 15 10 Call 6.23 -0.03
(-0.40%)
105 +105
0.00%
106,306 0
0.00%
JPM JPM150117C00060000 JAN 15 60 Call 1.59 +0.05
(+3.20%)
388 -472
(-54.90%)
103,807 +152
(+0.10%)
FB FB150117C00055000 JAN 15 55 Call 19.35 -1.72
(-8.20%)
264 -144
(-35.30%)
100,969 0
0.00%
BWP BWP150117C00017500 JAN 15 17.5 Call 1.00 -0.10
(-9.10%)
18 -6
(-25.00%)
100,220 +18
0.00%
CSCO CSCO150117C00025000 JAN 15 25 Call 0.46 +0.02
(+4.50%)
956 +564
(+143.90%)
90,697 -83
(-0.10%)
AAL AAL150117C00040000 JAN 15 40 Call 3.25 +0.25
(+8.30%)
4,302 -2,897
(-40.20%)
90,360 -1,709
(-1.90%)
KMI KMI150117C00040000 JAN 15 40 Call 1.00 +0.01
(+1.50%)
4,586 +3,050
(+198.60%)
90,226 +991
(+1.10%)
WMB WMB160115C00050000 JAN 16 50 Call 8.93 -0.82
(-8.50%)
215 -105
(-32.80%)
88,864 +78
(+0.10%)
C C150117C00060000 JAN 15 60 Call 0.13 +0.04
(+38.90%)
539 -100
(-15.60%)
88,022 +571
(+0.70%)
DOW DOW150117C00057500 JAN 15 57.5 Call 0.24 +0.04
(+20.00%)
23 -265
(-92.00%)
85,801 -182
(-0.20%)
MSFT MSFT150117C00040000 JAN 15 40 Call 6.05 -0.62
(-9.40%)
29 -444
(-93.90%)
85,768 -227
(-0.30%)
MU MU150117C00025000 JAN 15 25 Call 7.35 -0.40
(-5.20%)
156 +67
(+75.30%)
85,761 +30
0.00%
T T150619P00035000 JUN 15 35 Put 2.55 -0.02
(-0.60%)
108 +108
0.00%
85,737 0
0.00%
INTC INTC150117C00030000 JAN 15 30 Call 3.08 -1.02
(-25.00%)
853 +715
(+518.10%)
77,817 -29
0.00%
GLD GLD141220C00130000 DEC 14 130 Call 0.14 -0.01
(-6.70%)
396 +298
(+304.10%)
74,618 -15
0.00%
DAL DAL141220C00040000 DEC 14 40 Call 1.63 -0.23
(-12.20%)
1,983 +1,170
(+143.90%)
73,799 +189
(+0.30%)
APC APC150117C00120000 JAN 15 120 Call 0.32 -0.06
(-15.60%)
41 +38
(+1266.70%)
71,142 -3
0.00%
EFA EFA141220P00060000 DEC 14 60 Put 0.67 -0.15
(-17.90%)
2,443 +1,465
(+149.80%)
70,874 +554
(+0.80%)
EMC EMC150417C00031000 APR 15 31 Call 0.82 +0.08
(+11.60%)
11 +6
(+120.00%)
68,096 0
0.00%
HLF HLF150117P00050000 JAN 15 50 Put 8.65 -0.30
(-3.40%)
608 -58
(-8.70%)
67,157 -60
(-0.10%)
PFE PFE150117C00030000 JAN 15 30 Call 0.60 +0.13
(+28.00%)
4,376 +2,258
(+106.60%)
66,516 +628
(+1.00%)
JNJ JNJ150117C00105000 JAN 15 105 Call 3.22 +0.85
(+35.80%)
926 +77
(+9.10%)
62,506 +134
(+0.20%)
COV COV150117P00075000 JAN 15 75 Put 2.05 -0.08
(-3.50%)
201 -327
(-61.90%)
62,161 +258
(+0.40%)
KO KO150117C00045000 JAN 15 45 Call 0.16 +0.05
(+43.50%)
6,280 -9,965
(-61.30%)
61,704 +14,808
(+31.60%)
GDX GDX141220C00025000 DEC 14 25 Call 0.08 -0.04
(-34.80%)
159 +31
(+24.20%)
59,271 -92
(-0.20%)
PG PG150117C00085000 JAN 15 85 Call 3.20 +0.29
(+9.80%)
314 +77
(+32.50%)
58,271 -79
(-0.10%)
CBS CBS150117C00060000 JAN 15 60 Call 0.98 -0.05
(-4.90%)
471 +64
(+15.70%)
53,852 +216
(+0.40%)
DIS DIS150417C00100000 APR 15 100 Call 1.23 +0.07
(+6.00%)
63 +18
(+40.00%)
52,992 +5
0.00%
BX BX150117C00030000 JAN 15 30 Call 1.31 -0.16
(-11.20%)
537 +318
(+145.20%)
52,909 +89
(+0.20%)
AFSI AFSI150117P00042500 JAN 15 42.5 Put 6.45 +0.65
(+11.20%)
191 -106
(-35.70%)
52,771 +125
(+0.20%)
AZN AZN150117C00080000 JAN 15 80 Call 1.25 +0.23
(+22.00%)
335 +308
(+1140.70%)
52,565 -7
0.00%
VZ VZ150117C00050000 JAN 15 50 Call 1.14 +0.02
(+2.20%)
526 -217
(-29.20%)
52,109 +206
(+0.40%)
WAG WAG150117C00065000 JAN 15 65 Call 1.56 +0.06
(+4.00%)
466 +200
(+75.20%)
50,084 +11,394
(+29.40%)
BKW BKW150117P00040000 JAN 15 40 Put 10.15 +0.10
(+1.00%)
1,518 +923
(+155.10%)
49,449 +42
(+0.10%)
FXI FXI150117P00036000 JAN 15 36 Put 0.48 -0.03
(-5.90%)
44 +44
0.00%
48,923 0
0.00%
MRK MRK141122C00060000 NOV 14 60 Call 0.52 +0.19
(+57.60%)
497 +296
(+147.30%)
48,577 -52
(-0.10%)
TMUS TMUS141122C00030000 NOV 14 30 Call 0.45 +0.08
(+20.30%)
33 -11
(-25.00%)
48,163 0
0.00%
EBAY EBAY150117C00052500 JAN 15 52.5 Call 1.85 +0.08
(+4.50%)
795 -644
(-44.80%)
48,031 +1,087
(+2.30%)
HTZ HTZ150117C00030000 JAN 15 30 Call 0.22 -0.05
(-18.20%)
15 +15
0.00%
46,382 0
0.00%
XLU XLU141122P00044000 NOV 14 44 Put 0.27 -0.23
(-46.50%)
6,766 +6,116
(+940.90%)
43,227 +4,962
(+13.00%)
BMY BMY150117C00052500 JAN 15 52.5 Call 6.93 +3.63
(+109.80%)
5,531 +5,289
(+2185.50%)
43,085 -3,065
(-6.60%)
BCS BCS160115P00015000 JAN 16 15 Put 2.33 -0.08
(-3.10%)
550 +550
0.00%
43,037 0
0.00%
RIG RIG141122P00027000 NOV 14 27 Put 0.67 +0.03
(+3.90%)
2,057 +1,947
(+1770.00%)
42,554 +2
0.00%
HYG HYG141220C00093000 DEC 14 93 Call 0.55 +0.03
(+4.80%)
21 +18
(+600.00%)
42,454 0
0.00%
UUP UUP141220C00022000 DEC 14 22 Call 0.92 +0.06
(+6.40%)
23 -979
(-97.70%)
40,961 +954
(+2.40%)
MDT MDT150117C00070000 JAN 15 70 Call 1.10 +0.04
(+4.30%)
68 -135
(-66.50%)
40,872 -146
(-0.40%)
DG DG141122C00062500 NOV 14 62.5 Call 1.92 +0.20
(+11.60%)
5,750 +5,745
(+114900.00%)
40,509 +1
0.00%
ECA ECA150117C00023000 JAN 15 23 Call 0.13 -0.03
(-16.70%)
178 +49
(+38.00%)
40,353 -6
0.00%
MGM MGM150117C00020000 JAN 15 20 Call 3.38 +0.10
(+3.10%)
491 +239
(+94.80%)
40,039 -179
(-0.40%)
BRCM BRCM141122C00040000 NOV 14 40 Call 1.33 +0.21
(+18.20%)
312 +185
(+145.70%)
39,641 +7
0.00%
HUN HUN141122P00024000 NOV 14 24 Put 0.75 -0.15
(-16.70%)
424 +235
(+124.30%)
38,634 +168
(+0.40%)
KBH KBH141122C00017000 NOV 14 17 Call 0.21 -0.04
(-16.00%)
62 -571
(-90.20%)
38,216 +231
(+0.60%)
XOM XOM150117C00105000 JAN 15 105 Call 0.12 -0.01
(-4.00%)
431 +133
(+44.60%)
38,163 +127
(+0.30%)
SUNE SUNE150117C00020000 JAN 15 20 Call 1.84 +0.04
(+2.50%)
261 -428
(-62.10%)
37,887 +378
(+1.00%)
FCX FCX150117C00037000 JAN 15 37 Call 0.02 -0.01
(-20.00%)
74 +20
(+37.00%)
37,785 -182
(-0.50%)
AIG AIG141122C00052500 NOV 14 52.5 Call 1.35 +0.31
(+30.40%)
343 +191
(+125.70%)
37,681 -1,012
(-2.60%)
DHI DHI141122C00023000 NOV 14 23 Call 0.81 -0.06
(-7.40%)
35 -280
(-88.90%)
37,352 -53
(-0.10%)
ACAS ACAS141122P00013000 NOV 14 13 Put 0.18 +0.01
(+9.10%)
30 +10
(+50.00%)
36,611 0
0.00%
XOP XOP141122P00058000 NOV 14 58 Put 1.84 +0.32
(+21.10%)
322 +56
(+21.10%)
36,608 -120
(-0.30%)
PAYX PAYX141220C00046000 DEC 14 46 Call 1.10 +0.25
(+29.40%)
31 -224
(-87.80%)
36,523 -30,442
(-45.50%)
NS NS141220C00065000 DEC 14 65 Call 1.60 -1.02
(-39.00%)
51 +21
(+70.00%)
35,611 +15
0.00%
DXJ DXJ141122C00052000 NOV 14 52 Call 0.35 +0.09
(+35.30%)
116 +6
(+5.50%)
35,383 +75
(+0.20%)
TEVA TEVA150117C00050000 JAN 15 50 Call 6.95 +1.58
(+29.30%)
95 +82
(+630.80%)
34,374 +1
0.00%
QCOM QCOM150117C00080000 JAN 15 80 Call 1.31 +0.13
(+11.10%)
116 -69
(-37.30%)
33,507 +85
(+0.30%)
LNG LNG150117C00080000 JAN 15 80 Call 3.43 -0.35
(-9.30%)
92 -220
(-70.50%)
33,332 -63
(-0.20%)
MON MON150117C00115000 JAN 15 115 Call 2.75 +0.62
(+28.90%)
135 -1,472
(-91.60%)
33,213 +1,530
(+4.80%)
WFC WFC150117C00055000 JAN 15 55 Call 0.38 +0.05
(+15.40%)
484 +281
(+138.40%)
33,206 +34
(+0.10%)
LAMR LAMR150117C00052500 JAN 15 52.5 Call 0.98 -0.02
(-2.50%)
19 -47
(-71.20%)
32,987 -41
(-0.10%)
UNG UNG150117P00017000 JAN 15 17 Put 0.35 -0.02
(-4.10%)
268 +206
(+332.30%)
32,973 +52
(+0.20%)
RSX RSX150117C00025000 JAN 15 25 Call 0.20 +0.05
(+33.30%)
14 -166
(-92.20%)
31,924 +10
0.00%
USO USO150117P00035000 JAN 15 35 Put 4.50 +0.33
(+7.80%)
50 +28
(+127.30%)
31,844 -1
0.00%
SLW SLW150117C00025000 JAN 15 25 Call 0.16 -0.05
(-23.80%)
666 +534
(+404.50%)
31,755 +45
(+0.10%)
SMH SMH141122P00045000 NOV 14 45 Put 0.28 +0.13
(+83.30%)
135 +135
0.00%
31,717 0
0.00%
SC SC150117C00020000 JAN 15 20 Call 0.43 +0.03
(+6.30%)
20 +17
(+566.70%)
31,534 +3
0.00%
AMTD AMTD141122C00036000 NOV 14 36 Call 0.03 0.00
0.00%
15 +15
0.00%
30,297 0
0.00%
IYR IYR141122P00069000 NOV 14 69 Put 0.12 -0.03
(-17.20%)
4,000 +2,927
(+272.80%)
30,133 +233
(+0.80%)
MCD MCD150117C00092500 JAN 15 92.5 Call 2.55 +0.36
(+16.70%)
395 +219
(+124.40%)
29,991 +32
(+0.10%)
UAL UAL150117C00050000 JAN 15 50 Call 5.10 -0.43
(-7.70%)
211 -3,953
(-94.90%)
29,799 -1,737
(-5.50%)
DISH DISH150117C00075000 JAN 15 75 Call 0.93 -0.05
(-5.10%)
45 +45
0.00%
29,466 0
0.00%
CCE CCE150117C00047000 JAN 15 47 Call 0.70 +0.02
(+3.70%)
37 +8
(+27.60%)
29,254 -4
0.00%
XLK XLK141220C00042000 DEC 14 42 Call 0.08 0.00
(-5.90%)
1,000 +996
(+24900.00%)
29,028 0
0.00%
TWTR TWTR141122C00050000 NOV 14 50 Call 0.20 -0.01
(-2.50%)
6,649 +4,040
(+154.80%)
28,903 +575
(+2.00%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)