Wed, Aug 20, 2014, 10:50 AM EDT - U.S. Markets close in 5 hrs 10 mins

Recent

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

Most Active Options

Last updated: Tue, Aug 19, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.29 -0.01
(-3.40%)
5,398 -155
(-2.80%)
624,375 -1,745
(-0.30%)
SPY SPY140920P00190000 SEP 14 190 Put 0.75 -0.16
(-17.20%)
22,867 -4,730
(-17.10%)
275,009 -12,140
(-4.20%)
AAPL AAPL150117C00100000 JAN 15 100 Call 6.40 +0.58
(+9.90%)
10,903 -1,266
(-10.40%)
265,066 0
0.00%
SLV SLV150117C00030000 JAN 15 30 Call 0.04 0.00
(-12.50%)
141 -585
(-80.60%)
261,816 +90
0.00%
ARCP ARCP150117C00012500 JAN 15 12.5 Call 0.75 +0.07
(+11.10%)
689 +363
(+111.30%)
240,176 +262
(+0.10%)
XHB XHB141220P00026000 DEC 14 26 Put 0.16 -0.07
(-31.10%)
925 -4,170
(-81.80%)
236,814 +20
0.00%
XLF XLF150117C00023000 JAN 15 23 Call 0.65 -0.01
(-1.50%)
24,083 +23,729
(+6703.10%)
213,661 +58
0.00%
EEM EEM140920P00042000 SEP 14 42 Put 0.11 -0.03
(-21.40%)
400 -25,839
(-98.50%)
200,463 -20,375
(-9.20%)
YHOO YHOO150117C00040000 JAN 15 40 Call 2.74 +0.21
(+8.30%)
1,533 -1,438
(-48.40%)
189,940 +281
(+0.10%)
VXX VXX150117P00020000 JAN 15 20 Put 0.62 +0.06
(+10.80%)
244 -636
(-72.30%)
189,582 +862
(+0.50%)
GM GM150117C00040000 JAN 15 40 Call 0.36 -0.01
(-2.70%)
164 +46
(+39.00%)
188,150 -42
0.00%
IWM IWM140920P00110000 SEP 14 110 Put 0.69 -0.07
(-9.20%)
22,674 +18,447
(+436.40%)
180,292 -10,215
(-5.40%)
F F150117C00017000 JAN 15 17 Call 1.00 -0.07
(-6.10%)
711 -353
(-33.20%)
179,011 -549
(-0.30%)
AMAT AMAT150117C00022000 JAN 15 22 Call 1.77 0.00
0.00%
38 -127
(-77.00%)
165,833 +4
0.00%
CMCSA CMCSA150117C00055000 JAN 15 55 Call 2.16 -0.14
(-6.30%)
239 -30
(-11.20%)
155,217 -178
(-0.10%)
GE GE150117C00030000 JAN 15 30 Call 0.09 -0.01
(-5.30%)
42 -982
(-95.90%)
153,618 +681
(+0.40%)
PBR PBR150117C00015000 JAN 15 15 Call 3.35 +0.38
(+12.60%)
14,741 +14,625
(+12607.80%)
153,168 -59
0.00%
PFE PFE140920C00031000 SEP 14 31 Call 0.02 0.00
0.00%
2,028 +1,512
(+293.00%)
149,062 -347
(-0.20%)
CSCO CSCO140920C00027000 SEP 14 27 Call 0.02 -0.01
(-40.00%)
55,607 +53,696
(+2809.80%)
139,566 -127
(-0.10%)
ABX ABX150117C00020000 JAN 15 20 Call 0.89 -0.09
(-9.20%)
121 +1
(+0.80%)
136,280 +39
0.00%
BWP BWP150117C00017500 JAN 15 17.5 Call 3.45 +0.20
(+6.20%)
71 +42
(+144.80%)
130,500 +25
0.00%
MSFT MSFT141122C00040000 NOV 14 40 Call 5.48 +0.35
(+6.80%)
157 -124,911
(-99.90%)
125,218 +124,520
(+17839.50%)
UPS UPS150117C00110000 JAN 15 110 Call 0.40 +0.03
(+6.80%)
235 +218
(+1282.40%)
123,480 0
0.00%
C C150117C00050000 JAN 15 50 Call 2.26 0.00
(-0.20%)
598 +229
(+62.10%)
122,668 +140
(+0.10%)
AA AA150117C00010000 JAN 15 10 Call 6.45 +0.10
(+1.60%)
14 -162
(-92.00%)
107,287 +64
(+0.10%)
FB FB140920C00080000 SEP 14 80 Call 0.74 +0.08
(+13.10%)
4,391 -475
(-9.80%)
106,851 +278
(+0.30%)
EWZ EWZ150117P00040000 JAN 15 40 Put 0.68 -0.15
(-17.60%)
761 -77
(-9.20%)
105,878 +510
(+0.50%)
VALE VALE150117P00013000 JAN 15 13 Put 0.73 -0.05
(-6.50%)
35 -613
(-94.60%)
100,862 +25
0.00%
XLE XLE141018P00095000 OCT 14 95 Put 1.38 -0.29
(-17.70%)
1,221 +1,155
(+1750.00%)
95,362 +22
0.00%
EFA EFA141018P00064000 OCT 14 64 Put 0.51 -0.07
(-12.10%)
90 +8
(+9.80%)
87,650 -14
0.00%
QQQ QQQ150117C00089630 JAN 15 89.63 Call 9.82 +0.41
(+4.40%)
24 -55
(-69.60%)
84,778 -43
(-0.10%)
INTC INTC150117C00030000 JAN 15 30 Call 4.80 -0.02
(-0.50%)
262 -202
(-43.50%)
84,684 +26
0.00%
MU MU150117C00025000 JAN 15 25 Call 8.15 +0.30
(+3.80%)
85 +54
(+174.20%)
83,946 +20
0.00%
KMI KMI150117C00042500 JAN 15 42.5 Call 1.37 +0.16
(+13.30%)
2,607 +1,815
(+229.20%)
77,479 +399
(+0.50%)
FXI FXI140920C00045000 SEP 14 45 Call 0.07 0.00
(-6.70%)
11,402 +8,402
(+280.10%)
76,817 -700
(-0.90%)
HLF HLF150117P00050000 JAN 15 50 Put 7.85 -0.15
(-1.90%)
208 +195
(+1500.00%)
76,214 +3
0.00%
HYG HYG140920P00090000 SEP 14 90 Put 0.23 +0.02
(+12.50%)
1,047 +1,047
0.00%
76,212 -11,017
(-12.60%)
JPM JPM150117C00065000 JAN 15 65 Call 0.26 +0.02
(+6.10%)
800 +709
(+779.10%)
72,224 -45
(-0.10%)
VZ VZ160115P00033000 JAN 16 33 Put 0.68 0.00
(-0.70%)
23 +8
(+53.30%)
71,099 +15
0.00%
T T150619P00035000 JUN 15 35 Put 3.15 +0.05
(+1.60%)
3,688 +3,668
(+18340.00%)
70,068 +1
0.00%
MPEL MPEL150117C00038000 JAN 15 38 Call 0.55 0.00
0.00%
498 +443
(+805.50%)
68,169 +7
0.00%
WMB WMB150117C00050000 JAN 15 50 Call 8.73 +0.38
(+4.50%)
300 +290
(+2900.00%)
67,688 0
0.00%
AIG AIG160115C00060000 JAN 16 60 Call 3.53 -0.05
(-1.40%)
27 +19
(+237.50%)
66,856 +5
0.00%
APC APC150117C00120000 JAN 15 120 Call 4.58 +0.38
(+8.90%)
118 -5,046
(-97.70%)
65,835 +149
(+0.20%)
PG PG150117C00085000 JAN 15 85 Call 1.36 +0.10
(+8.00%)
1,087 +812
(+295.30%)
65,626 +114
(+0.20%)
OXY OXY150117C00110000 JAN 15 110 Call 1.62 +0.19
(+12.90%)
1,357 -65
(-4.60%)
58,963 +920
(+1.60%)
BX BX150117C00030000 JAN 15 30 Call 3.85 -0.07
(-1.90%)
30 -62
(-67.40%)
57,052 +43
(+0.10%)
MO MO140920C00043000 SEP 14 43 Call 0.36 +0.05
(+18.30%)
657 -1
(-0.20%)
56,764 +345
(+0.60%)
DIS DIS150417C00100000 APR 15 100 Call 1.89 -0.04
(-2.30%)
158 -2,254
(-93.40%)
53,020 -320
(-0.60%)
KO KO150117C00040000 JAN 15 40 Call 1.82 -0.06
(-3.40%)
299 +17
(+6.00%)
52,060 -97
(-0.20%)
GLD GLD150117C00180000 JAN 15 180 Call 0.06 -0.02
(-21.40%)
31 -249
(-88.90%)
49,270 +280
(+0.60%)
MS MS150117P00025000 JAN 15 25 Put 0.19 -0.02
(-9.80%)
37 -88
(-70.40%)
48,891 -42
(-0.10%)
AZN AZN150117C00080000 JAN 15 80 Call 2.05 -0.05
(-2.40%)
70 -1,080
(-93.90%)
48,803 -850
(-1.70%)
BTU BTU140920C00020000 SEP 14 20 Call 0.02 0.00
0.00%
22 +2
(+10.00%)
47,521 0
0.00%
TWTR TWTR140920C00050000 SEP 14 50 Call 0.45 -0.07
(-13.60%)
1,180 -594
(-33.50%)
47,216 -106
(-0.20%)
UUP UUP141220C00022000 DEC 14 22 Call 0.19 +0.03
(+19.40%)
226 +176
(+352.00%)
45,404 +50
(+0.10%)
UAL UAL140920C00050000 SEP 14 50 Call 1.19 -0.10
(-7.70%)
1,510 -10,227
(-87.10%)
45,329 -1,013
(-2.20%)
MET MET150117C00060000 JAN 15 60 Call 0.79 +0.03
(+3.30%)
12 -1,384
(-99.10%)
44,919 +861
(+2.00%)
AAL AAL150117C00040000 JAN 15 40 Call 4.10 -0.10
(-2.40%)
42 -161
(-79.30%)
44,077 +88
(+0.20%)
CBS CBS150117C00062500 JAN 15 62.5 Call 3.20 +0.30
(+10.30%)
124 +107
(+629.40%)
43,308 -5
0.00%
EMC EMC150117C00030000 JAN 15 30 Call 1.54 -0.05
(-3.50%)
174 -1,515
(-89.70%)
41,728 +326
(+0.80%)
QCOM QCOM150117P00052500 JAN 15 52.5 Put 0.13 -0.04
(-21.90%)
20 +20
0.00%
40,612 0
0.00%
CLF CLF150117P00013000 JAN 15 13 Put 0.70 -0.04
(-4.80%)
366 +323
(+751.20%)
40,487 -20
0.00%
HTZ HTZ150117C00030000 JAN 15 30 Call 3.70 +0.30
(+8.80%)
140 -139
(-49.80%)
40,473 -88
(-0.20%)
XOM XOM150117C00105000 JAN 15 105 Call 1.40 -0.03
(-1.70%)
199 -43
(-17.80%)
38,241 +74
(+0.20%)
FCX FCX150117C00037000 JAN 15 37 Call 1.45 -0.10
(-6.50%)
61 -245
(-80.10%)
38,180 +142
(+0.40%)
USO USO150117P00035000 JAN 15 35 Put 1.77 +0.13
(+8.00%)
10,244 +10,128
(+8731.00%)
37,528 -9
0.00%
AVP AVP141018P00011000 OCT 14 11 Put 0.08 -0.02
(-25.00%)
28 -530
(-95.00%)
37,094 -15
0.00%
ECA ECA150117C00023000 JAN 15 23 Call 0.93 +0.10
(+12.10%)
335 +182
(+119.00%)
36,837 +90
(+0.20%)
BRCM BRCM141122C00040000 NOV 14 40 Call 1.31 +0.28
(+26.70%)
195 -151
(-43.60%)
36,232 +54
(+0.10%)
GT GT141018C00028000 OCT 14 28 Call 0.32 +0.02
(+8.30%)
40 -26
(-39.40%)
36,230 +5
0.00%
ABBV ABBV150220C00055000 FEB 15 55 Call 3.45 +0.33
(+10.40%)
114 -9,965
(-98.90%)
36,159 +10,077
(+38.60%)
EBAY EBAY141018C00055000 OCT 14 55 Call 1.29 +0.26
(+25.20%)
1,828 +1,380
(+308.00%)
35,331 +153
(+0.40%)
DOW DOW150117C00050000 JAN 15 50 Call 4.33 +0.13
(+3.00%)
11 -34
(-75.60%)
35,209 -2
0.00%
BP BP150117C00050000 JAN 15 50 Call 1.05 +0.14
(+14.80%)
347 -854
(-71.10%)
35,017 +939
(+2.80%)
LAMR LAMR141018C00052500 OCT 14 52.5 Call 0.65 -0.05
(-7.10%)
754 +730
(+3041.70%)
34,531 +4
0.00%
GDX GDX150117C00030000 JAN 15 30 Call 0.68 -0.06
(-8.10%)
94 -247
(-72.40%)
34,513 +196
(+0.60%)
XOP XOP140920P00073000 SEP 14 73 Put 0.85 -0.33
(-27.70%)
370 +292
(+374.40%)
34,075 +5
0.00%
WFC WFC150117C00045000 JAN 15 45 Call 6.20 +0.12
(+2.10%)
18 +18
0.00%
33,566 0
0.00%
UNG UNG150117P00017000 JAN 15 17 Put 0.27 -0.04
(-14.50%)
39 +32
(+457.10%)
33,322 +7
0.00%
ACAD ACAD150117C00007500 JAN 15 7.5 Call 15.05 +0.85
(+6.00%)
20 +20
0.00%
33,306 0
0.00%
TEVA TEVA150117C00050000 JAN 15 50 Call 4.63 +0.47
(+11.40%)
38 +27
(+245.50%)
32,579 -8
0.00%
VLO VLO140920C00052500 SEP 14 52.5 Call 2.63 +0.43
(+19.80%)
3,249 +2,866
(+748.30%)
32,481 +120
(+0.40%)
RICE RICE141018C00030000 OCT 14 30 Call 1.68 +0.18
(+11.70%)
235 +172
(+273.00%)
32,282 -60
(-0.20%)
ERIC ERIC150117C00015000 JAN 15 15 Call 0.13 0.00
0.00%
40 +39
(+3900.00%)
31,175 0
0.00%
PHH PHH141122C00025000 NOV 14 25 Call 1.25 +0.10
(+8.70%)
375 +374
(+37400.00%)
30,470 +1
0.00%
FTK FTK150117P00028000 JAN 15 28 Put 2.40 -0.07
(-3.00%)
57 +57
0.00%
30,369 0
0.00%
ED ED140920C00060000 SEP 14 60 Call 0.18 +0.02
(+16.70%)
75 -84
(-52.80%)
29,616 -45
(-0.20%)
IYR IYR140920P00070000 SEP 14 70 Put 0.14 -0.02
(-15.60%)
308 +238
(+340.00%)
29,560 -44
(-0.10%)
WAG WAG150117C00050000 JAN 15 50 Call 12.60 +0.47
(+3.90%)
31 -19
(-38.00%)
28,838 -959
(-3.20%)
RSX RSX150117P00025000 JAN 15 25 Put 1.98 -0.15
(-7.10%)
95 +95
0.00%
28,825 0
0.00%
RSG RSG150117C00040000 JAN 15 40 Call 0.73 +0.03
(+3.60%)
375 -150
(-28.60%)
27,692 -86
(-0.30%)
ACAS ACAS141122C00017000 NOV 14 17 Call 0.23 0.00
(+2.20%)
74 -455
(-86.00%)
27,689 +70
(+0.30%)
SUNE SUNE150117C00025000 JAN 15 25 Call 1.74 +0.01
(+0.60%)
90 +46
(+104.50%)
27,606 +34
(+0.10%)
X X150117P00018000 JAN 15 18 Put 0.09 -0.03
(-25.00%)
541 -1,196
(-68.90%)
27,493 -1,611
(-5.50%)
MRO MRO141018C00038000 OCT 14 38 Call 2.37 +0.51
(+27.10%)
161 +93
(+136.80%)
27,357 -41
(-0.10%)
CNP CNP140920C00024000 SEP 14 24 Call 0.83 +0.02
(+3.10%)
6,055 +6,039
(+37743.80%)
27,354 -14
(-0.10%)
IGT IGT141018C00017000 OCT 14 17 Call 0.35 -0.03
(-6.70%)
15 -2,006
(-99.30%)
27,351 +1,532
(+5.90%)
EQC EQC141018C00027500 OCT 14 27.5 Call 0.68 0.00
0.00%
19 +9
(+90.00%)
27,336 +5
0.00%
MGM MGM150117P00022000 JAN 15 22 Put 0.57 -0.02
(-3.40%)
15 +15
0.00%
27,011 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)