Thu, Nov 27, 2014, 12:42 PM EST - U.S. Markets closed for Thanksgiving Day

Recent

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

Most Active Options

Last updated: Wed, Nov 26, 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 0.00
0.00%
6,095 -1,973
(-24.50%)
585,908 +1,925
(+0.30%)
SPY SPY141220C00215000 DEC 14 215 Call 0.13 0.00
0.00%
2,125 +37
(+1.80%)
446,151 -495
(-0.10%)
F F150117C00017000 JAN 15 17 Call 0.12 -0.02
(-14.80%)
25,772 +24,676
(+2251.50%)
238,092 +255
(+0.10%)
XLF XLF150117P00021000 JAN 15 21 Put 0.04 0.00
(-11.10%)
54 +24
(+80.00%)
214,836 -30
0.00%
VXX VXX150117P00020000 JAN 15 20 Put 0.04 +0.01
(+40.00%)
10,833 +4,631
(+74.70%)
206,748 -89
0.00%
IWM IWM141220P00114000 DEC 14 114 Put 0.60 -0.14
(-18.50%)
1,240 -10,667
(-89.60%)
199,618 -864
(-0.40%)
YHOO YHOO150117C00040000 JAN 15 40 Call 12.03 +0.22
(+1.90%)
296 +117
(+65.40%)
191,325 -114
(-0.10%)
AAPL AAPL150117C00100000 JAN 15 100 Call 19.30 +1.30
(+7.20%)
4,532 -3,251
(-41.80%)
184,993 -501
(-0.30%)
EWZ EWZ150117C00050000 JAN 15 50 Call 0.18 -0.01
(-5.30%)
6,040 +6,015
(+24060.00%)
171,127 +20
0.00%
GE GE150117C00030000 JAN 15 30 Call 0.02 0.00
0.00%
137 +52
(+61.20%)
146,360 -16
0.00%
ABX ABX150117C00020000 JAN 15 20 Call 0.04 +0.01
(+40.00%)
625 +573
(+1101.90%)
141,785 -43
0.00%
EEM EEM141220C00042000 DEC 14 42 Call 0.73 +0.24
(+47.50%)
8,216 +6,575
(+400.70%)
138,341 -1,015
(-0.70%)
SLV SLV160115C00025000 JAN 16 25 Call 0.22 -0.01
(-4.40%)
359 +93
(+35.00%)
118,233 -5
0.00%
CSCO CSCO160115P00015000 JAN 16 15 Put 0.11 0.00
0.00%
15 +15
0.00%
114,803 0
0.00%
T T150619P00035000 JUN 15 35 Put 2.09 -0.18
(-7.90%)
17 -3,385
(-99.50%)
110,201 +2,733
(+2.50%)
AMAT AMAT150117C00022000 JAN 15 22 Call 2.22 +0.47
(+27.10%)
72 -62
(-46.30%)
106,909 +13
0.00%
FB FB150117C00055000 JAN 15 55 Call 22.75 +2.02
(+9.80%)
59 -103
(-63.60%)
100,932 +16
0.00%
DOW DOW150117C00057500 JAN 15 57.5 Call 0.21 +0.02
(+7.70%)
71 -59
(-45.40%)
100,843 -54
(-0.10%)
BWP BWP150117C00017500 JAN 15 17.5 Call 0.63 +0.07
(+13.60%)
44 -68
(-60.70%)
100,522 +94
(+0.10%)
JPM JPM150117C00060000 JAN 15 60 Call 1.53 -0.01
(-0.70%)
667 -706
(-51.40%)
100,294 +457
(+0.50%)
KMI KMI150117C00040000 JAN 15 40 Call 2.68 +0.71
(+36.10%)
324 -8,753
(-96.40%)
100,281 -1,078
(-1.10%)
CMCSA CMCSA150117C00057500 JAN 15 57.5 Call 1.19 +0.11
(+10.10%)
829 -2,252
(-73.10%)
94,474 +879
(+0.90%)
C C150117C00055000 JAN 15 55 Call 1.05 -0.11
(-9.50%)
1,971 +275
(+16.20%)
94,255 +50
(+0.10%)
DAL DAL141220C00043000 DEC 14 43 Call 2.13 +0.10
(+4.90%)
5,715 +5,528
(+2956.10%)
90,499 -26
0.00%
MU MU150117C00025000 JAN 15 25 Call 10.70 +0.80
(+8.10%)
727 +491
(+208.10%)
86,283 -28
0.00%
PFE PFE150117C00030000 JAN 15 30 Call 1.43 +0.45
(+45.90%)
856 +276
(+47.60%)
83,279 -59
(-0.10%)
INTC INTC150117C00037000 JAN 15 37 Call 1.23 +0.27
(+27.60%)
3,111 +12
(+0.40%)
81,959 +868
(+1.10%)
GM GM150117P00030000 JAN 15 30 Put 0.39 +0.01
(+1.30%)
798 -826
(-50.90%)
81,703 -1,700
(-2.00%)
QQQ QQQ150117P00089630 JAN 15 89.63 Put 0.14 -0.03
(-18.20%)
150 +78
(+108.30%)
81,083 -5
0.00%
FXI FXI150117P00035000 JAN 15 35 Put 0.07 -0.04
(-36.40%)
24,026 +24,024
(+1201200.00%)
79,673 0
0.00%
WETF WETF141220P00010000 DEC 14 10 Put 0.05 -0.03
(-33.30%)
429 +262
(+156.90%)
76,899 -1
0.00%
HLF HLF150117P00050000 JAN 15 50 Put 8.90 -1.20
(-11.90%)
29 +25
(+625.00%)
75,092 -1
0.00%
AAL AAL150117C00045000 JAN 15 45 Call 2.58 +0.42
(+19.70%)
586 -11,776
(-95.30%)
74,604 -8,676
(-10.40%)
APC APC150117C00120000 JAN 15 120 Call 0.33 -0.01
(-3.00%)
30 -2,158
(-98.60%)
73,972 0
0.00%
EFA EFA141220P00060000 DEC 14 60 Put 0.12 0.00
0.00%
203 -677
(-76.90%)
73,859 +167
(+0.20%)
EMC EMC150117C00031000 JAN 15 31 Call 0.51 +0.03
(+6.30%)
357 -627
(-63.70%)
73,652 -19
0.00%
GLD GLD141220C00130000 DEC 14 130 Call 0.09 +0.02
(+21.40%)
122 +122
0.00%
73,570 0
0.00%
MSFT MSFT141220C00050000 DEC 14 50 Call 0.17 +0.03
(+22.20%)
600 -1,142
(-65.60%)
71,856 -55
(-0.10%)
MRK MRK150117P00055000 JAN 15 55 Put 0.20 -0.03
(-15.20%)
60 -311
(-83.80%)
70,865 -17
0.00%
AA AA150117C00015000 JAN 15 15 Call 2.71 +0.16
(+6.30%)
257 +160
(+164.90%)
70,726 -24
0.00%
KO KO150117C00045000 JAN 15 45 Call 0.72 +0.05
(+8.30%)
367 -60
(-14.10%)
68,085 -97
(-0.10%)
UPS UPS150117C00110000 JAN 15 110 Call 1.00 -0.08
(-7.40%)
1,012 +41
(+4.20%)
66,528 +354
(+0.50%)
BKW BKW150117P00040000 JAN 15 40 Put 6.10 -0.35
(-5.40%)
5,623 +969
(+20.80%)
66,145 +1,755
(+2.70%)
COV COV150117P00075000 JAN 15 75 Put 0.57 +0.12
(+27.80%)
50 +50
0.00%
63,913 0
0.00%
JNJ JNJ150117C00105000 JAN 15 105 Call 3.20 +0.24
(+8.10%)
45 -366
(-89.10%)
63,331 +25
0.00%
GDX GDX141220C00025000 DEC 14 25 Call 0.05 -0.02
(-23.10%)
929 +919
(+9190.00%)
59,992 -1
0.00%
DXJ DXJ141220C00056000 DEC 14 56 Call 0.75 -0.06
(-7.40%)
12 -17
(-58.60%)
57,021 -1
0.00%
PG PG150117C00085000 JAN 15 85 Call 4.25 +0.03
(+0.60%)
50 -12
(-19.40%)
57,010 -47
(-0.10%)
MCD MCD150117C00095000 JAN 15 95 Call 2.75 0.00
(-0.20%)
67 -11,428
(-99.40%)
56,726 -4,118
(-6.80%)
FOXA FOXA160115C00042000 JAN 16 42 Call 1.55 -0.02
(-1.60%)
68 -23
(-25.30%)
55,549 +47
(+0.10%)
XLE XLE141220P00075000 DEC 14 75 Put 0.19 +0.04
(+26.70%)
146 +101
(+224.40%)
55,286 +32
(+0.10%)
HUN HUN150220C00027000 FEB 15 27 Call 1.02 -0.13
(-10.90%)
13 +13
0.00%
54,609 0
0.00%
VZ VZ150117C00050000 JAN 15 50 Call 0.92 +0.31
(+50.00%)
1,169 -4,146
(-78.00%)
54,435 +2,570
(+5.00%)
AGO AGO150117C00030000 JAN 15 30 Call 0.09 +0.02
(+21.40%)
16 +16
0.00%
54,276 0
0.00%
DIS DIS150417C00100000 APR 15 100 Call 1.17 -0.02
(-1.30%)
442 -191
(-30.20%)
54,193 +317
(+0.60%)
AFSI AFSI150117P00042500 JAN 15 42.5 Put 3.43 +0.80
(+30.50%)
47 -12
(-20.30%)
53,116 +32
(+0.10%)
BABA BABA150117C00130000 JAN 15 130 Call 1.25 -0.30
(-19.40%)
604 -12,827
(-95.50%)
51,942 +10,190
(+24.40%)
MET MET150117C00060000 JAN 15 60 Call 0.40 -0.01
(-2.50%)
4,085 +3,762
(+1164.70%)
51,904 -9
0.00%
XLY XLY150117C00072000 JAN 15 72 Call 0.76 -0.05
(-6.20%)
65 -195
(-75.00%)
51,573 -83
(-0.20%)
CBS CBS141220C00055000 DEC 14 55 Call 0.95 -0.28
(-22.40%)
93 -1,873
(-95.30%)
50,957 +357
(+0.70%)
CX CX160115P00010000 JAN 16 10 Put 0.33 +0.02
(+6.50%)
12 +12
0.00%
50,503 0
0.00%
BX BX150117C00030000 JAN 15 30 Call 3.70 +0.15
(+4.20%)
443 +364
(+460.80%)
49,971 -4
0.00%
WMT WMT150117C00085000 JAN 15 85 Call 1.42 -0.04
(-2.40%)
895 -18,550
(-95.40%)
49,825 +18,746
(+60.30%)
EBAY EBAY150117C00060000 JAN 15 60 Call 0.21 -0.01
(-4.70%)
163 +112
(+219.60%)
47,738 -5
0.00%
WAG WAG150117C00070000 JAN 15 70 Call 1.67 +0.19
(+12.50%)
310 -2,989
(-90.60%)
46,657 +4,494
(+10.70%)
SUNE SUNE150117C00025000 JAN 15 25 Call 0.98 -0.03
(-3.00%)
55 -305
(-84.70%)
45,758 -71
(-0.20%)
HYG HYG141220P00090000 DEC 14 90 Put 0.22 -0.05
(-18.20%)
307 +305
(+15250.00%)
45,431 -165
(-0.40%)
MGM MGM150117P00022000 JAN 15 22 Put 0.48 -0.02
(-3.00%)
31 -447
(-93.50%)
45,281 +15
0.00%
HTZ HTZ150117C00030000 JAN 15 30 Call 0.15 -0.15
(-50.00%)
19 -50
(-72.50%)
45,173 +17
0.00%
GILD GILD141220C00110000 DEC 14 110 Call 0.36 -0.26
(-41.90%)
1,073 -1,196
(-52.70%)
44,962 -1,102
(-2.40%)
GLW GLW160115C00022000 JAN 16 22 Call 1.74 +0.04
(+2.70%)
14 -58
(-80.60%)
44,911 +5
0.00%
ACAS ACAS150117C00015000 JAN 15 15 Call 0.48 -0.08
(-15.00%)
14 -216
(-93.90%)
43,828 -10
0.00%
WFC WFC150117C00052500 JAN 15 52.5 Call 2.35 +0.26
(+12.40%)
1,326 +367
(+38.30%)
43,457 +75
(+0.20%)
TOL TOL150117C00034000 JAN 15 34 Call 1.53 -0.27
(-15.30%)
24 +2
(+9.10%)
42,824 0
0.00%
XLU XLU141220P00045000 DEC 14 45 Put 0.57 -0.13
(-18.00%)
84 -175
(-67.60%)
42,372 -4
0.00%
IYR IYR141220C00075000 DEC 14 75 Call 2.03 +0.46
(+29.00%)
126 +123
(+4100.00%)
41,968 -2
0.00%
RIG RIG160115P00030000 JAN 16 30 Put 9.68 +1.20
(+14.20%)
107 +101
(+1683.30%)
41,750 +6
0.00%
XHB XHB150117C00033000 JAN 15 33 Call 1.02 -0.11
(-9.70%)
25 -819
(-97.00%)
41,384 -469
(-1.10%)
TWTR TWTR150117C00050000 JAN 15 50 Call 0.45 +0.12
(+34.80%)
1,473 +733
(+99.10%)
41,270 +518
(+1.30%)
KORS KORS150117P00070000 JAN 15 70 Put 1.00 +0.15
(+17.60%)
236 +159
(+206.50%)
41,185 -28
(-0.10%)
FTK FTK150117P00023000 JAN 15 23 Put 2.38 +0.17
(+8.00%)
12 -51
(-81.00%)
40,658 +51
(+0.10%)
MS MS150117P00030000 JAN 15 30 Put 0.10 +0.02
(+17.60%)
56 +56
0.00%
40,398 0
0.00%
ECA ECA150117C00023000 JAN 15 23 Call 0.05 -0.03
(-33.30%)
35 +35
0.00%
40,319 0
0.00%
QCOM QCOM150117C00072500 JAN 15 72.5 Call 1.71 +0.17
(+11.40%)
1,052 -740
(-41.30%)
39,737 -636
(-1.60%)
USO USO150117P00028000 JAN 15 28 Put 1.36 -0.05
(-3.90%)
2,933 -1,398
(-32.30%)
39,496 +1,459
(+3.80%)
MDT MDT150117C00070000 JAN 15 70 Call 4.10 +0.47
(+13.10%)
46 +20
(+76.90%)
38,763 -5
0.00%
AIG AIG150117C00055000 JAN 15 55 Call 1.08 -0.02
(-1.80%)
130 -3,333
(-96.20%)
38,646 -581
(-1.50%)
LNG LNG150117C00080000 JAN 15 80 Call 1.39 -0.64
(-31.60%)
3,099 +699
(+29.10%)
38,176 +983
(+2.60%)
TWC TWC150417P00095000 APR 15 95 Put 0.70 +0.02
(+3.70%)
20 -389
(-95.10%)
37,589 +89
(+0.20%)
UVXY UVXY160115P00005000 JAN 16 5 Put 0.80 +0.02
(+2.60%)
135 +105
(+350.00%)
37,567 +7
0.00%
XOM XOM150117C00105000 JAN 15 105 Call 0.06 -0.01
(-14.30%)
33 -52
(-61.20%)
37,308 -5
0.00%
LEN LEN150117C00042000 JAN 15 42 Call 5.30 -0.30
(-5.40%)
147 +147
0.00%
36,653 0
0.00%
FCX FCX150117C00037000 JAN 15 37 Call 0.02 0.00
0.00%
58 -18
(-23.70%)
36,237 -71
(-0.20%)
UNG UNG150117P00017000 JAN 15 17 Put 0.14 +0.01
(+8.00%)
156 +139
(+817.60%)
36,012 +6
0.00%
WMB WMB150117C00060000 JAN 15 60 Call 0.36 -0.02
(-5.30%)
19 +10
(+111.10%)
35,922 +1
0.00%
UUP UUP141220C00022000 DEC 14 22 Call 1.27 -0.08
(-6.30%)
30 -5
(-14.30%)
35,858 -108
(-0.30%)
VIPS VIPS141220P00022000 DEC 14 22 Put 0.45 -0.40
(-47.10%)
5,435 -10,931
(-66.80%)
35,754 +15,004
(+72.30%)
MRVL MRVL150515C00015000 MAY 15 15 Call 0.90 +0.11
(+13.90%)
18 -12
(-40.00%)
35,604 0
0.00%
DHR DHR141220C00082500 DEC 14 82.5 Call 1.88 0.00
0.00%
21 -12,029
(-99.80%)
35,586 +9,403
(+35.90%)
SC SC150117C00020000 JAN 15 20 Call 0.53 +0.03
(+5.00%)
216 +216
0.00%
34,314 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)