Thu, Jul 24, 2014, 2:03 PM EDT - U.S. Markets close in 1 hr 57 mins

Recent

% | $
Click the to save as a favorite.

Most Active Options

Last updated: Wed, Jul 23, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.42 0.00
0.00%
2,063 -1,878
(-47.70%)
576,969 +876
(+0.20%)
SPY SPY140816C00205000 AUG 14 205 Call 0.07 +0.01
(+18.20%)
932 -99,234
(-99.10%)
280,286 +48,856
(+21.10%)
SLV SLV150117C00030000 JAN 15 30 Call 0.09 -0.01
(-5.60%)
32 +6
(+23.10%)
270,491 +14
0.00%
AAPL AAPL150117C00100000 JAN 15 100 Call 4.78 +0.65
(+15.80%)
24,510 +12,201
(+99.10%)
260,931 +1,225
(+0.50%)
ARCP ARCP150117C00012500 JAN 15 12.5 Call 0.73 +0.03
(+3.60%)
175 -172
(-49.60%)
224,665 +2,091
(+0.90%)
EEM EEM141018P00040000 OCT 14 40 Put 0.31 -0.01
(-3.10%)
2,520 +2,505
(+16700.00%)
218,877 -14
0.00%
F F150117C00017000 JAN 15 17 Call 1.32 -0.01
(-1.10%)
791 +556
(+236.60%)
182,084 -149
(-0.10%)
YHOO YHOO150117C00040000 JAN 15 40 Call 1.59 +0.28
(+21.50%)
14,828 +13,884
(+1470.80%)
170,387 +852
(+0.50%)
IWM IWM140816P00112000 AUG 14 112 Put 1.04 -0.12
(-10.80%)
9,021 -4,915
(-35.30%)
157,032 +5,340
(+3.50%)
PBR PBR150117C00015000 JAN 15 15 Call 3.33 -0.33
(-8.90%)
1,283 -618
(-32.50%)
153,269 -561
(-0.40%)
GE GE150117C00030000 JAN 15 30 Call 0.10 -0.01
(-5.00%)
157 -891
(-85.00%)
151,379 -667
(-0.40%)
PFE PFE140920C00031000 SEP 14 31 Call 0.40 -0.03
(-7.00%)
891 -73
(-7.60%)
149,068 +602
(+0.40%)
CMCSA CMCSA150117C00055000 JAN 15 55 Call 2.37 +0.04
(+1.50%)
4,322 +3,119
(+259.30%)
147,628 +673
(+0.50%)
GM GM150117C00040000 JAN 15 40 Call 1.25 -0.08
(-6.00%)
744 -9,338
(-92.60%)
145,704 +9,739
(+7.20%)
ABX ABX150117C00020000 JAN 15 20 Call 1.05 -0.07
(-6.30%)
1,648 -2,260
(-57.80%)
137,848 -205
(-0.10%)
VXX VXX160115P00020000 JAN 16 20 Put 3.85 -0.05
(-1.30%)
86 +50
(+138.90%)
133,910 +20
0.00%
CSCO CSCO140920C00027000 SEP 14 27 Call 0.42 -0.06
(-12.60%)
17,922 +1,371
(+8.30%)
131,689 +15,369
(+13.20%)
XLF XLF150117C00023000 JAN 15 23 Call 0.81 +0.03
(+3.90%)
359 +319
(+797.50%)
130,427 0
0.00%
AMAT AMAT150117C00022000 JAN 15 22 Call 1.76 -0.32
(-15.60%)
391 +169
(+76.10%)
128,190 -1
0.00%
MSFT MSFT140816C00035000 AUG 14 35 Call 9.88 +0.25
(+2.60%)
21 +20
(+2000.00%)
125,749 +1
0.00%
UPS UPS150117C00110000 JAN 15 110 Call 1.34 -0.03
(-2.50%)
93 -94
(-50.30%)
124,920 -7
0.00%
C C150117C00050000 JAN 15 50 Call 2.77 +0.31
(+12.80%)
553 +76
(+15.90%)
111,575 +316
(+0.30%)
AA AA150117C00010000 JAN 15 10 Call 7.10 0.00
0.00%
471 +400
(+563.40%)
108,693 -22
0.00%
EWZ EWZ150117C00060000 JAN 15 60 Call 0.98 -0.13
(-11.30%)
491 +450
(+1097.60%)
106,696 0
0.00%
FB FB150117C00055000 JAN 15 55 Call 17.43 +1.32
(+8.20%)
305 +246
(+416.90%)
101,874 -12
0.00%
VALE VALE150117P00013000 JAN 15 13 Put 0.66 +0.04
(+5.60%)
51 -5,067
(-99.00%)
99,391 -2,092
(-2.10%)
FXI FXI150117P00030000 JAN 15 30 Put 0.19 -0.04
(-17.80%)
12 +12
0.00%
98,797 0
0.00%
INTC INTC150117C00030000 JAN 15 30 Call 4.70 -0.30
(-6.00%)
5,281 +4,103
(+348.30%)
87,429 -297
(-0.30%)
QQQ QQQ150117C00089630 JAN 15 89.63 Call 8.84 +0.50
(+6.10%)
108 +11
(+11.30%)
85,424 -44
(-0.10%)
WAG WAG140816C00072500 AUG 14 72.5 Call 2.97 -0.04
(-1.20%)
3,664 +2,050
(+127.00%)
80,721 +312
(+0.40%)
XLE XLE140920P00098000 SEP 14 98 Put 1.44 -0.24
(-14.30%)
159 -13
(-7.60%)
80,341 +26
0.00%
HYG HYG140920P00090000 SEP 14 90 Put 0.43 -0.05
(-10.50%)
55 -953
(-94.50%)
80,252 +1,001
(+1.30%)
MU MU150117C00025000 JAN 15 25 Call 9.50 +0.10
(+1.10%)
93 +69
(+287.50%)
79,860 -11
0.00%
KMI KMI150117C00042500 JAN 15 42.5 Call 0.70 +0.04
(+6.90%)
633 -190
(-23.10%)
75,892 +142
(+0.20%)
DG DG141122C00057500 NOV 14 57.5 Call 2.90 +0.18
(+6.40%)
1,591 +924
(+138.50%)
74,208 +6,418
(+9.50%)
OXY OXY140816C00105000 AUG 14 105 Call 0.96 +0.08
(+9.10%)
236 -474
(-66.80%)
73,449 -32
0.00%
HLF HLF150117P00050000 JAN 15 50 Put 4.70 +0.25
(+5.60%)
456 -6,423
(-93.40%)
72,610 +1,494
(+2.10%)
VZ VZ160115P00033000 JAN 16 33 Put 0.44 0.00
0.00%
25 +8
(+47.10%)
70,942 +17
0.00%
GLD GLD141220C00130000 DEC 14 130 Call 2.55 -0.14
(-5.20%)
15 -1,460
(-99.00%)
69,753 -364
(-0.50%)
MPEL MPEL150117C00038000 JAN 15 38 Call 2.03 0.00
0.00%
30 -338
(-91.80%)
68,029 +146
(+0.20%)
BX BX150117C00030000 JAN 15 30 Call 6.08 +0.48
(+8.50%)
61 +46
(+306.70%)
67,161 -10
0.00%
T T140816P00036000 AUG 14 36 Put 0.54 0.00
0.00%
1,394 +760
(+119.90%)
66,643 +81
(+0.10%)
ABBV ABBV140816C00057500 AUG 14 57.5 Call 0.40 -0.07
(-15.80%)
556 -1,726
(-75.60%)
65,793 +1,337
(+2.10%)
JPM JPM150117C00065000 JAN 15 65 Call 0.49 +0.03
(+6.50%)
566 +450
(+387.90%)
64,715 +73
(+0.10%)
APC APC150117C00120000 JAN 15 120 Call 5.58 +1.05
(+23.20%)
796 +793
(+26433.30%)
62,741 +1
0.00%
EWT EWT140816P00016000 AUG 14 16 Put 0.10 +0.01
(+5.60%)
5,006 -1,297
(-20.60%)
60,503 +625
(+1.00%)
UUP UUP141220C00022000 DEC 14 22 Call 0.14 0.00
0.00%
469 +338
(+258.00%)
59,757 -151
(-0.30%)
PG PG150117C00085000 JAN 15 85 Call 0.78 +0.01
(+0.60%)
200 -156
(-43.80%)
57,223 +297
(+0.50%)
WMB WMB150117C00045000 JAN 15 45 Call 13.98 +0.42
(+3.10%)
2,647 +2,644
(+88133.30%)
56,809 0
0.00%
AGO AGO150117C00030000 JAN 15 30 Call 0.53 +0.02
(+4.90%)
15 +15
0.00%
54,394 0
0.00%
MO MO140920C00043000 SEP 14 43 Call 0.36 -0.06
(-14.30%)
264 -158
(-37.40%)
53,424 -75
(-0.10%)
EFA EFA140920P00066000 SEP 14 66 Put 0.61 -0.07
(-11.00%)
500 +469
(+1512.90%)
51,935 -20
0.00%
MS MS150117P00027000 JAN 15 27 Put 0.34 -0.06
(-13.90%)
226 +225
(+22500.00%)
51,595 -1
0.00%
KO KO150117C00040000 JAN 15 40 Call 1.70 -0.25
(-12.80%)
233 +36
(+18.30%)
51,283 -63
(-0.10%)
CBS CBS150117C00060000 JAN 15 60 Call 4.00 -0.30
(-7.00%)
36 -50
(-58.10%)
49,816 -3
0.00%
MET MET150117C00060000 JAN 15 60 Call 1.42 +0.01
(+1.10%)
537 +18
(+3.50%)
47,134 +446
(+1.00%)
TWTR TWTR140920C00050000 SEP 14 50 Call 0.49 +0.03
(+6.60%)
666 +128
(+23.80%)
45,680 -229
(-0.50%)
IEF IEF140920C00104000 SEP 14 104 Call 0.60 0.00
0.00%
19 +13
(+216.70%)
45,274 +2
0.00%
GDX GDX150117C00045000 JAN 15 45 Call 0.06 0.00
0.00%
61 +61
0.00%
44,757 0
0.00%
XOP XOP140816P00079000 AUG 14 79 Put 1.40 -0.28
(-16.70%)
101 +61
(+152.50%)
44,729 +14
0.00%
UPRO UPRO150117P00050000 JAN 15 50 Put 0.63 -0.05
(-7.40%)
100 -404
(-80.20%)
44,436 +299
(+0.70%)
LNG LNG160115C00080000 JAN 16 80 Call 12.30 +0.75
(+6.50%)
25 -6
(-19.40%)
43,424 +25
(+0.10%)
CLF CLF150117P00013000 JAN 15 13 Put 1.23 -0.06
(-4.60%)
545 +347
(+175.30%)
43,083 +152
(+0.40%)
AIG AIG140816C00052500 AUG 14 52.5 Call 2.89 +0.28
(+10.70%)
11 -50
(-82.00%)
42,840 -9
0.00%
UAL UAL140920C00050000 SEP 14 50 Call 1.80 +0.42
(+30.10%)
1,527 +1,425
(+1397.10%)
42,495 +15
0.00%
JD JD140816P00025000 AUG 14 25 Put 0.55 +0.10
(+22.20%)
17 -2,157
(-99.20%)
41,048 +20,906
(+103.80%)
RIO RIO141018P00045000 OCT 14 45 Put 0.28 -0.02
(-8.30%)
20 +20
0.00%
40,342 0
0.00%
IYR IYR140816C00073000 AUG 14 73 Call 0.77 +0.05
(+7.70%)
178 -1,221
(-87.30%)
39,002 -687
(-1.70%)
RSX RSX140816P00023000 AUG 14 23 Put 0.18 0.00
0.00%
50 -923
(-94.90%)
38,627 -48
(-0.10%)
FCX FCX150117C00037000 JAN 15 37 Call 3.02 -0.13
(-4.10%)
226 -1,237
(-84.60%)
37,980 -641
(-1.70%)
QCOM QCOM150117C00072500 JAN 15 72.5 Call 10.00 +0.18
(+1.80%)
57 -20
(-26.00%)
37,934 -6
0.00%
USO USO150117P00035000 JAN 15 35 Put 0.59 -0.08
(-12.00%)
440 +440
0.00%
37,382 0
0.00%
ECA ECA150117C00023000 JAN 15 23 Call 1.35 +0.35
(+35.00%)
777 +203
(+35.40%)
37,333 +205
(+0.60%)
TEVA TEVA150117C00042500 JAN 15 42.5 Call 12.83 +0.10
(+0.80%)
16 +6
(+60.00%)
37,148 -5
0.00%
MCD MCD140920C00105000 SEP 14 105 Call 0.10 -0.03
(-23.10%)
3,366 -17,093
(-83.50%)
36,585 -138
(-0.40%)
BRCM BRCM140816C00041000 AUG 14 41 Call 0.07 -0.26
(-78.50%)
3,058 -1,538
(-33.50%)
36,406 +860
(+2.40%)
DIS DIS150117C00080000 JAN 15 80 Call 8.20 -0.18
(-2.10%)
101 -403
(-80.00%)
35,921 -394
(-1.10%)
XOM XOM140816C00110000 AUG 14 110 Call 0.13 +0.02
(+18.20%)
229 +37
(+19.30%)
35,610 +38
(+0.10%)
MGM MGM150117C00020000 JAN 15 20 Call 6.53 -0.05
(-0.80%)
11 -57
(-83.80%)
35,307 +31
(+0.10%)
DOW DOW150117C00050000 JAN 15 50 Call 5.13 +0.97
(+23.50%)
732 +647
(+761.20%)
35,189 -56
(-0.20%)
BTU BTU150117C00020000 JAN 15 20 Call 0.21 -0.02
(-8.90%)
35 -212
(-85.80%)
34,396 +137
(+0.40%)
SGMO SGMO160115C00020000 JAN 16 20 Call 2.78 +0.35
(+14.40%)
14 -1,007
(-98.60%)
34,289 +1,014
(+3.00%)
EBAY EBAY150117C00052500 JAN 15 52.5 Call 3.25 +0.24
(+8.00%)
146 +55
(+60.40%)
34,220 -1
0.00%
TOL TOL140920C00037000 SEP 14 37 Call 1.05 +0.18
(+20.00%)
73 -7,668
(-99.10%)
33,914 +5,186
(+18.10%)
AAL AAL150117C00040000 JAN 15 40 Call 6.43 +0.65
(+11.30%)
2,595 +2,547
(+5306.30%)
33,741 -19
(-0.10%)
EMC EMC150117C00030000 JAN 15 30 Call 1.00 0.00
0.00%
2,343 -4,109
(-63.70%)
33,371 +3,701
(+12.50%)
RIG RIG160115P00030000 JAN 16 30 Put 1.28 -0.01
(-0.40%)
5,010 +5,003
(+71471.40%)
33,157 +7
0.00%
GLW GLW160115C00022000 JAN 16 22 Call 2.43 +0.01
(+0.40%)
263 +223
(+557.50%)
32,784 +40
(+0.10%)
XHB XHB140920P00031000 SEP 14 31 Put 0.68 -0.08
(-9.90%)
41 -16
(-28.10%)
32,763 -20
(-0.10%)
ATLS ATLS150117C00050000 JAN 15 50 Call 1.98 +0.05
(+2.60%)
21 +18
(+600.00%)
32,685 -9
0.00%
UNG UNG150117P00017000 JAN 15 17 Put 0.36 +0.03
(+9.10%)
122 +58
(+90.60%)
31,844 +39
(+0.10%)
DHI DHI140816C00024000 AUG 14 24 Call 1.35 +0.28
(+26.90%)
536 +281
(+110.20%)
31,451 -21
(-0.10%)
ERIC ERIC150117C00015000 JAN 15 15 Call 0.18 0.00
0.00%
24 +24
0.00%
31,372 0
0.00%
EUO EUO140816C00018000 AUG 14 18 Call 0.08 0.00
0.00%
374 -133
(-26.20%)
31,302 -451
(-1.40%)
BP BP150117C00050000 JAN 15 50 Call 2.32 +0.10
(+4.80%)
56 -528
(-90.40%)
30,856 +106
(+0.30%)
YNDX YNDX140816C00030000 AUG 14 30 Call 2.05 +0.32
(+18.80%)
17 -7
(-29.20%)
30,640 -130
(-0.40%)
X X150117P00018000 JAN 15 18 Put 0.22 -0.01
(-4.40%)
320 +255
(+392.30%)
30,587 -50
(-0.20%)
ITB ITB140816C00024000 AUG 14 24 Call 0.63 +0.13
(+25.00%)
282 -1,916
(-87.20%)
30,145 -1,300
(-4.10%)
YPF YPF140816P00030000 AUG 14 30 Put 0.75 +0.02
(+3.40%)
2,828 -21,581
(-88.40%)
30,029 +15,098
(+101.10%)
DHR DHR150117C00075000 JAN 15 75 Call 4.05 -0.10
(-2.40%)
88 +84
(+2100.00%)
29,666 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)