Mon, Jul 28, 2014, 7:39 PM EDT - U.S. Markets closed

Recent

% | $
Click the to save as a favorite.

Most Active Options

Last updated: Mon, Jul 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 0.39 -0.03
(-7.20%)
2,731 +318
(+13.20%)
579,630 +958
(+0.20%)
AAPL AAPL150117C00071430 JAN 15 71.43 Call 27.58 +1.35
(+5.10%)
1,070 -9,306
(-89.70%)
282,965 +9,974
(+3.70%)
SPY SPY140816C00205000 AUG 14 205 Call 0.04 0.00
0.00%
2,802 -877
(-23.80%)
274,257 -64
0.00%
SLV SLV150117C00030000 JAN 15 30 Call 0.08 0.00
0.00%
1,754 +1,433
(+446.40%)
271,123 +200
(+0.10%)
XHB XHB141220P00026000 DEC 14 26 Put 0.34 +0.05
(+19.30%)
429 +314
(+273.00%)
236,654 +75
0.00%
ARCP ARCP150117C00012500 JAN 15 12.5 Call 0.73 +0.05
(+7.40%)
1,649 -297
(-15.30%)
225,688 +797
(+0.40%)
EEM EEM141018P00037000 OCT 14 37 Put 0.13 -0.01
(-3.70%)
14,206 +14,206
0.00%
210,741 0
0.00%
MU MU150117C00015000 JAN 15 15 Call 17.08 -1.43
(-7.70%)
54 +24
(+80.00%)
188,081 0
0.00%
VXX VXX150117P00020000 JAN 15 20 Put 0.69 -0.02
(-3.50%)
429 +416
(+3200.00%)
185,242 +6
0.00%
F F150117C00017000 JAN 15 17 Call 1.17 +0.01
(+0.40%)
888 -552
(-38.30%)
181,728 +820
(+0.50%)
YHOO YHOO150117C00040000 JAN 15 40 Call 2.03 -0.08
(-3.80%)
1,126 -530
(-32.00%)
181,450 -58
0.00%
GM GM150117C00040000 JAN 15 40 Call 0.60 -0.03
(-4.80%)
7,326 -6,812
(-48.20%)
171,776 +13,095
(+8.30%)
IWM IWM140816P00112000 AUG 14 112 Put 1.36 +0.08
(+6.70%)
30,400 +19,461
(+177.90%)
158,878 +6,021
(+3.90%)
PBR PBR150117C00015000 JAN 15 15 Call 3.20 -0.15
(-4.50%)
39 -1,525
(-97.50%)
154,773 +767
(+0.50%)
GE GE150117C00030000 JAN 15 30 Call 0.08 -0.01
(-11.10%)
635 +386
(+155.00%)
151,989 +214
(+0.10%)
CMCSA CMCSA150117C00055000 JAN 15 55 Call 2.38 +0.15
(+6.50%)
55 -1,140
(-95.40%)
150,766 -677
(-0.40%)
PFE PFE140920C00031000 SEP 14 31 Call 0.32 -0.04
(-11.10%)
1,191 +805
(+208.50%)
150,032 +5
0.00%
CSCO CSCO140920C00027000 SEP 14 27 Call 0.44 -0.03
(-7.40%)
6,721 +5,792
(+623.50%)
148,763 +573
(+0.40%)
ABX ABX150117C00020000 JAN 15 20 Call 1.00 0.00
0.00%
33 -99
(-75.00%)
138,038 +32
0.00%
AMAT AMAT150117C00022000 JAN 15 22 Call 1.53 +0.06
(+4.10%)
111 -5,454
(-98.00%)
131,797 +3,782
(+3.00%)
BWP BWP150117C00017500 JAN 15 17.5 Call 2.85 -0.10
(-3.40%)
14 -12
(-46.20%)
130,966 +4
0.00%
XLF XLF150117C00023000 JAN 15 23 Call 0.76 -0.02
(-1.90%)
728 +663
(+1020.00%)
130,790 -2
0.00%
UPS UPS150117C00110000 JAN 15 110 Call 1.00 -0.22
(-17.60%)
266 -555
(-67.60%)
124,693 -382
(-0.30%)
MSFT MSFT140816C00047000 AUG 14 47 Call 0.08 -0.04
(-34.80%)
175 -178
(-50.40%)
124,595 +13
0.00%
C C150117C00050000 JAN 15 50 Call 2.55 -0.17
(-6.30%)
250 -50
(-16.70%)
111,981 +147
(+0.10%)
FB FB150117C00055000 JAN 15 55 Call 20.98 -0.13
(-0.60%)
233 -475
(-67.10%)
101,826 -30
0.00%
VALE VALE150117P00013000 JAN 15 13 Put 0.52 -0.09
(-14.90%)
214 +208
(+3466.70%)
99,279 0
0.00%
PG PG160115C00070000 JAN 16 70 Call 10.33 -0.25
(-2.40%)
32 +32
0.00%
92,014 0
0.00%
XLE XLE140920P00095000 SEP 14 95 Put 0.91 +0.02
(+1.70%)
371 +251
(+209.20%)
89,898 +7
0.00%
EFA EFA141018P00064000 OCT 14 64 Put 0.59 -0.03
(-4.80%)
59 +26
(+78.80%)
86,363 +25
0.00%
INTC INTC150117C00030000 JAN 15 30 Call 4.50 0.00
0.00%
556 -21
(-3.60%)
86,300 +26
0.00%
QQQ QQQ150117C00089630 JAN 15 89.63 Call 8.54 +0.08
(+0.90%)
132 +73
(+123.70%)
85,364 -32
0.00%
FXI FXI150117P00034000 JAN 15 34 Put 0.41 -0.05
(-12.00%)
34 -96
(-73.80%)
83,465 +12
0.00%
HYG HYG140920P00090000 SEP 14 90 Put 0.48 +0.08
(+18.80%)
2,900 +2,877
(+12508.70%)
80,743 -20
0.00%
WAG WAG140816C00072500 AUG 14 72.5 Call 2.17 -1.03
(-32.20%)
575 +545
(+1816.70%)
77,630 -18
0.00%
KMI KMI150117C00042500 JAN 15 42.5 Call 0.65 -0.04
(-5.80%)
90 -40
(-30.80%)
76,106 -122
(-0.20%)
DG DG141122C00057500 NOV 14 57.5 Call 2.73 -0.13
(-4.40%)
3,713 +3,596
(+3073.50%)
75,640 +53
(+0.10%)
OXY OXY140816C00105000 AUG 14 105 Call 0.52 -0.16
(-24.30%)
533 -1,176
(-68.80%)
73,489 -158
(-0.20%)
HLF HLF150117P00050000 JAN 15 50 Put 4.18 -0.45
(-9.70%)
84 -887
(-91.30%)
72,959 +711
(+1.00%)
WMB WMB160115C00060000 JAN 16 60 Call 4.30 -0.25
(-5.50%)
41 +41
0.00%
72,941 -6,500
(-8.20%)
AA AA150117C00015000 JAN 15 15 Call 2.53 +0.36
(+16.90%)
977 -681
(-41.10%)
72,286 -900
(-1.20%)
MPEL MPEL150117C00038000 JAN 15 38 Call 2.22 +0.32
(+17.10%)
182 -230
(-55.80%)
67,999 -78
(-0.10%)
ABBV ABBV140816C00057500 AUG 14 57.5 Call 0.13 0.00
0.00%
944 -2,256
(-70.50%)
66,183 -323
(-0.50%)
EWT EWT140816P00016000 AUG 14 16 Put 0.11 -0.02
(-19.20%)
40 -181
(-81.90%)
65,884 -151
(-0.20%)
T T140816P00036000 AUG 14 36 Put 0.57 -0.09
(-14.30%)
373 +74
(+24.70%)
65,646 -42
(-0.10%)
JPM JPM150117C00065000 JAN 15 65 Call 0.54 +0.04
(+6.90%)
469 +349
(+290.80%)
64,519 0
0.00%
APC APC150117C00120000 JAN 15 120 Call 4.40 -0.57
(-11.60%)
172 +122
(+244.00%)
63,586 +7
0.00%
EWZ EWZ141018C00050000 OCT 14 50 Call 3.25 -0.03
(-0.80%)
79 +79
0.00%
58,910 0
0.00%
CCJ CCJ150117C00025000 JAN 15 25 Call 0.50 0.00
0.00%
64 -46
(-41.80%)
56,838 +10
0.00%
BX BX150117C00030000 JAN 15 30 Call 4.93 -0.17
(-3.40%)
216 +178
(+468.40%)
56,683 +23
0.00%
GLD GLD140816C00128000 AUG 14 128 Call 0.65 -0.17
(-20.40%)
751 +421
(+127.60%)
55,195 +7
0.00%
AGO AGO150117C00030000 JAN 15 30 Call 0.46 -0.03
(-7.10%)
15 +15
0.00%
54,409 0
0.00%
MO MO140920C00043000 SEP 14 43 Call 0.31 -0.05
(-14.10%)
197 +23
(+13.20%)
53,511 +22
0.00%
KO KO150117C00040000 JAN 15 40 Call 1.62 -0.21
(-11.50%)
78 -51
(-39.50%)
51,407 +45
(+0.10%)
CBS CBS150117C00060000 JAN 15 60 Call 3.30 -0.10
(-2.90%)
542 -3,438
(-86.40%)
50,590 +779
(+1.60%)
GDX GDX150117C00035000 JAN 15 35 Call 0.28 +0.02
(+7.70%)
47 +47
0.00%
49,011 0
0.00%
UAL UAL140920C00050000 SEP 14 50 Call 1.65 -0.15
(-8.10%)
205 -2,871
(-93.30%)
47,906 -1,169
(-2.40%)
MS MS150117P00022000 JAN 15 22 Put 0.10 +0.01
(+5.30%)
30 +30
0.00%
46,815 0
0.00%
TWTR TWTR140920C00050000 SEP 14 50 Call 0.48 -0.03
(-5.00%)
1,135 +780
(+219.70%)
45,754 +47
(+0.10%)
UPRO UPRO150117P00050000 JAN 15 50 Put 0.68 +0.03
(+3.80%)
1,013 +376
(+59.00%)
45,137 +401
(+0.90%)
XOP XOP140816P00079000 AUG 14 79 Put 2.36 +0.53
(+29.00%)
1,205 +1,189
(+7431.30%)
44,719 0
0.00%
LNG LNG160115C00080000 JAN 16 80 Call 11.55 -0.40
(-3.30%)
36,022 +36,012
(+360120.00%)
43,486 0
0.00%
CLF CLF150117P00013000 JAN 15 13 Put 0.89 -0.13
(-12.40%)
202 -72
(-26.30%)
43,415 -67
(-0.20%)
MGM MGM150117C00022000 JAN 15 22 Call 5.30 +0.38
(+7.60%)
96 +96
0.00%
43,227 0
0.00%
AIG AIG140816C00052500 AUG 14 52.5 Call 2.00 -0.17
(-7.90%)
193 +132
(+216.40%)
42,788 -15
0.00%
XOM XOM140816C00105000 AUG 14 105 Call 0.99 +0.35
(+53.90%)
2,808 -1,021
(-26.70%)
39,827 +3,298
(+9.00%)
RSX RSX140816P00023000 AUG 14 23 Put 0.23 +0.02
(+12.50%)
320 -1,347
(-80.80%)
39,202 +21
(+0.10%)
IYR IYR140816C00073000 AUG 14 73 Call 0.67 +0.21
(+47.30%)
65 -140
(-68.30%)
39,123 +98
(+0.30%)
QCOM QCOM150117C00072500 JAN 15 72.5 Call 5.35 -0.28
(-4.90%)
1,112 -462
(-29.40%)
38,687 +397
(+1.00%)
FCX FCX150117C00037000 JAN 15 37 Call 2.70 +0.01
(+0.40%)
46 -15
(-24.60%)
38,179 +4
0.00%
ECA ECA150117C00023000 JAN 15 23 Call 1.25 0.00
0.00%
182 -179
(-49.60%)
37,332 +20
(+0.10%)
DIS DIS150117C00080000 JAN 15 80 Call 9.05 +0.68
(+8.10%)
191 -1,351
(-87.60%)
36,871 +1,198
(+3.40%)
DOW DOW150117C00050000 JAN 15 50 Call 5.00 0.00
0.00%
127 +72
(+130.90%)
34,994 +4
0.00%
NS NS141220C00065000 DEC 14 65 Call 4.00 +0.20
(+5.30%)
13 -134
(-91.20%)
34,722 +131
(+0.40%)
BTU BTU150117C00020000 JAN 15 20 Call 0.21 +0.02
(+10.80%)
5,153 +5,145
(+64312.50%)
34,462 +1
0.00%
EBAY EBAY150117C00052500 JAN 15 52.5 Call 3.60 +0.10
(+2.90%)
365 +221
(+153.50%)
34,314 -10
0.00%
DXJ DXJ140816C00050380 AUG 14 50.38 Call 0.54 +0.17
(+44.00%)
339 +264
(+352.00%)
33,332 +5
0.00%
GLW GLW160115C00022000 JAN 16 22 Call 2.38 +0.02
(+0.80%)
37 +25
(+208.30%)
32,787 -8
0.00%
ATLS ATLS150117C00050000 JAN 15 50 Call 2.78 -0.13
(-4.30%)
33 0
0.00%
32,711 +10
0.00%
VZ VZ150117C00050000 JAN 15 50 Call 2.61 +0.16
(+6.50%)
469 +76
(+19.30%)
32,597 -116
(-0.40%)
EMC EMC150117C00030000 JAN 15 30 Call 1.42 +0.27
(+23.60%)
4,299 -527
(-10.90%)
32,515 -1,126
(-3.30%)
RICE RICE141018C00030000 OCT 14 30 Call 1.35 -0.32
(-19.40%)
65 -113
(-63.50%)
32,011 +152
(+0.50%)
AAL AAL150117C00040000 JAN 15 40 Call 4.35 -0.80
(-15.50%)
946 -264
(-21.80%)
32,000 +858
(+2.80%)
AMTD AMTD150117C00029500 JAN 15 29.5 Call 3.03 +0.15
(+5.20%)
20 -23
(-53.50%)
31,574 +30
(+0.10%)
ERIC ERIC150117C00015000 JAN 15 15 Call 0.20 +0.03
(+14.30%)
45 +21
(+87.50%)
31,338 -18
(-0.10%)
BP BP150117C00050000 JAN 15 50 Call 2.00 -0.14
(-6.60%)
128 +103
(+412.00%)
31,112 +12
0.00%
DHI DHI140816C00024000 AUG 14 24 Call 0.08 -0.01
(-5.90%)
42 -371
(-89.80%)
30,843 -216
(-0.70%)
YNDX YNDX140816C00030000 AUG 14 30 Call 1.65 -0.23
(-12.00%)
130 +126
(+3150.00%)
30,654 -2
0.00%
EUO EUO140816C00018000 AUG 14 18 Call 0.03 -0.05
(-66.70%)
399 -948
(-70.40%)
30,502 -621
(-2.00%)
PHH PHH141122C00025000 NOV 14 25 Call 1.45 -0.13
(-7.90%)
188 +166
(+754.50%)
30,495 0
0.00%
X X150117P00018000 JAN 15 18 Put 0.22 -0.01
(-6.50%)
27 +19
(+237.50%)
30,419 0
0.00%
YPF YPF140816P00030000 AUG 14 30 Put 0.85 +0.10
(+13.30%)
4,820 +3,304
(+217.90%)
30,128 +1,033
(+3.60%)
DHR DHR150117C00075000 JAN 15 75 Call 4.10 -0.15
(-3.50%)
58 -230
(-79.90%)
30,012 +241
(+0.80%)
NE NE140920C00032000 SEP 14 32 Call 1.23 -0.12
(-8.60%)
299 +241
(+415.50%)
29,766 -31
(-0.10%)
WFC WFC150117C00055000 JAN 15 55 Call 0.67 +0.01
(+1.50%)
100 +54
(+117.40%)
29,304 +1
0.00%
WFM WFM150117C00054000 JAN 15 54 Call 0.26 +0.01
(+4.00%)
24 +24
0.00%
28,584 0
0.00%
AZN AZN150117C00080000 JAN 15 80 Call 3.20 -0.20
(-5.90%)
3,147 +3,126
(+14885.70%)
27,637 +9
0.00%
SUNE SUNE150117C00030000 JAN 15 30 Call 0.86 +0.08
(+9.60%)
25 +14
(+127.30%)
27,612 +1
0.00%
FDO FDO150117P00055000 JAN 15 55 Put 0.08 -2.20
(-96.70%)
15,419 +15,399
(+76995.00%)
27,382 0
0.00%
NEM NEM150117P00020000 JAN 15 20 Put 0.25 -0.04
(-12.30%)
13 -38
(-74.50%)
27,304 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)