Tue, Sep 16, 2014, 5:58 AM EDT - U.S. Markets open in 3 hrs 32 mins

Recent

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

Most Active Options

Last updated: Mon, Sep 15, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.76 -0.04
(-5.00%)
16,839 +1,612
(+10.60%)
600,454 -7,895
(-1.30%)
SPY SPY141018P00190000 OCT 14 190 Put 1.02 +0.03
(+2.50%)
18,085 -11,126
(-38.10%)
423,493 -5,530
(-1.30%)
EEM EEM141018P00042000 OCT 14 42 Put 0.42 +0.03
(+7.70%)
12,720 +3,443
(+37.10%)
261,322 -4,407
(-1.70%)
AAPL AAPL150117C00100000 JAN 15 100 Call 6.45 -0.08
(-1.10%)
14,523 -2,080
(-12.50%)
259,715 -3,980
(-1.50%)
SLV SLV150117C00030000 JAN 15 30 Call 0.02 -0.01
(-25.00%)
40 -565
(-93.40%)
259,214 -179
(-0.10%)
XHB XHB141220P00026000 DEC 14 26 Put 0.20 0.00
0.00%
20 +15
(+300.00%)
237,256 +2
0.00%
YHOO YHOO150117C00040000 JAN 15 40 Call 5.40 -0.07
(-1.40%)
6,544 -2,819
(-30.10%)
212,343 -3,159
(-1.50%)
XLF XLF150117C00023000 JAN 15 23 Call 0.94 0.00
0.00%
4,929 +4,491
(+1025.30%)
209,962 +215
(+0.10%)
VXX VXX150117P00020000 JAN 15 20 Put 0.33 0.00
0.00%
152 -15,981
(-99.10%)
193,116 +269
(+0.10%)
GM GM150117C00040000 JAN 15 40 Call 0.19 +0.02
(+12.10%)
137 -1,327
(-90.60%)
188,903 +119
(+0.10%)
F F150117C00017000 JAN 15 17 Call 0.51 -0.04
(-7.30%)
684 +12
(+1.80%)
182,704 +389
(+0.20%)
IWM IWM140920P00110000 SEP 14 110 Put 0.14 +0.03
(+28.60%)
15,128 -11,792
(-43.80%)
155,175 +1,955
(+1.30%)
CMCSA CMCSA150117C00055000 JAN 15 55 Call 3.38 -0.08
(-2.20%)
46 -12
(-20.70%)
155,100 -13
0.00%
GE GE150117C00030000 JAN 15 30 Call 0.05 -0.01
(-18.20%)
113 -218
(-65.90%)
151,818 -128
(-0.10%)
PFE PFE140920C00031000 SEP 14 31 Call 0.03 0.00
(+20.00%)
165 -2,848
(-94.50%)
146,698 -7
0.00%
AMAT AMAT150117C00022000 JAN 15 22 Call 1.49 -0.20
(-11.60%)
120 -35,006
(-99.70%)
143,536 -19,994
(-12.20%)
PBR PBR150117C00015000 JAN 15 15 Call 2.81 +0.08
(+2.90%)
347 +213
(+159.00%)
141,269 +18
0.00%
ABX ABX150117C00020000 JAN 15 20 Call 0.23 -0.01
(-4.20%)
47 -2,021
(-97.70%)
137,637 -928
(-0.70%)
BWP BWP150117C00017500 JAN 15 17.5 Call 2.08 0.00
0.00%
20 -12
(-37.50%)
130,645 -9
0.00%
CSCO CSCO160115P00015000 JAN 16 15 Put 0.22 +0.01
(+2.40%)
1,400 +1,400
0.00%
114,577 0
0.00%
AA AA150117C00010000 JAN 15 10 Call 6.45 -0.30
(-4.40%)
188 -315
(-62.60%)
107,228 0
0.00%
C C150117C00050000 JAN 15 50 Call 3.93 -0.13
(-3.10%)
79 -703
(-89.90%)
106,483 +174
(+0.20%)
EWZ EWZ150117P00040000 JAN 15 40 Put 0.89 -0.03
(-3.30%)
105 -2,924
(-96.50%)
106,029 +416
(+0.40%)
JPM JPM150117C00060000 JAN 15 60 Call 2.28 -0.08
(-3.40%)
253 -699
(-73.40%)
101,503 +555
(+0.50%)
FB FB150117C00055000 JAN 15 55 Call 20.15 -2.75
(-12.00%)
173 +151
(+686.40%)
101,331 -4
0.00%
MSFT MSFT150117C00040000 JAN 15 40 Call 6.50 -0.45
(-6.50%)
2,155 +2,105
(+4210.00%)
90,914 -9
0.00%
QQQ QQQ150117C00089630 JAN 15 89.63 Call 9.69 -0.77
(-7.30%)
17 -4
(-19.00%)
84,632 -2
0.00%
MU MU150117C00025000 JAN 15 25 Call 6.20 -1.22
(-16.50%)
578 +569
(+6322.20%)
83,501 0
0.00%
INTC INTC150117C00030000 JAN 15 30 Call 4.90 -0.05
(-1.00%)
269 +157
(+140.20%)
82,656 -65
(-0.10%)
DOW DOW150117C00057500 JAN 15 57.5 Call 0.92 +0.12
(+15.70%)
52 -238
(-82.10%)
81,997 -56
(-0.10%)
WMB WMB160115C00060000 JAN 16 60 Call 3.68 +0.22
(+6.50%)
2,245 +2,244
(+224400.00%)
76,530 +1
0.00%
GLD GLD141220C00130000 DEC 14 130 Call 0.52 -0.07
(-12.60%)
150 +45
(+42.90%)
75,547 -46
(-0.10%)
HLF HLF150117P00050000 JAN 15 50 Put 9.25 +0.32
(+3.60%)
47 +43
(+1075.00%)
73,567 +3
0.00%
KMI KMI150117C00050000 JAN 15 50 Call 0.08 -0.01
(-11.10%)
23 -2
(-8.00%)
71,211 -90
(-0.10%)
WAG WAG141018C00072500 OCT 14 72.5 Call 0.14 -0.01
(-6.90%)
38,068 +38,068
0.00%
68,393 0
0.00%
MPEL MPEL150117C00038000 JAN 15 38 Call 0.15 -0.05
(-25.00%)
937 +641
(+216.60%)
68,196 0
0.00%
APC APC150117C00120000 JAN 15 120 Call 3.43 +0.20
(+6.20%)
291 +184
(+172.00%)
66,462 0
0.00%
T T150117P00035000 JAN 15 35 Put 1.88 -0.15
(-7.20%)
255 -33
(-11.50%)
65,972 +190
(+0.30%)
PG PG150117C00085000 JAN 15 85 Call 1.57 +0.18
(+12.90%)
780 +764
(+4775.00%)
62,320 -7
0.00%
XLE XLE140920P00095000 SEP 14 95 Put 1.49 -0.64
(-30.20%)
1,625 -571
(-26.00%)
61,790 -55
(-0.10%)
AIG AIG160115C00060000 JAN 16 60 Call 3.60 +0.05
(+1.40%)
100 +91
(+1011.10%)
61,530 0
0.00%
FXI FXI150117C00045000 JAN 15 45 Call 0.36 -0.08
(-18.40%)
150 -10,227
(-98.60%)
59,611 +10,260
(+20.80%)
OXY OXY150117C00110000 JAN 15 110 Call 0.88 +0.12
(+15.90%)
229 +131
(+133.70%)
57,449 +41
(+0.10%)
BX BX150117C00030000 JAN 15 30 Call 2.93 -0.17
(-5.60%)
75 +75
0.00%
56,654 0
0.00%
AZN AZN150117C00080000 JAN 15 80 Call 3.10 +0.12
(+4.20%)
595 +561
(+1650.00%)
54,579 -3
0.00%
XLU XLU140920P00042500 SEP 14 42.5 Put 0.62 -0.19
(-23.50%)
104 -2,756
(-96.40%)
53,578 +1,906
(+3.70%)
XLP XLP140920P00045000 SEP 14 45 Put 0.24 -0.15
(-37.70%)
1,627 +1,482
(+1022.10%)
52,969 -85
(-0.20%)
TWTR TWTR140920C00050000 SEP 14 50 Call 0.82 -1.65
(-66.90%)
11,048 +10,578
(+2250.60%)
51,870 -76
(-0.10%)
CBS CBS150117C00060000 JAN 15 60 Call 2.10 -0.18
(-7.70%)
300 +285
(+1900.00%)
51,073 +6
0.00%
EFA EFA140920P00064000 SEP 14 64 Put 0.08 -0.01
(-11.80%)
500 -1,351
(-73.00%)
50,821 +302
(+0.60%)
MS MS150117P00027000 JAN 15 27 Put 0.18 0.00
0.00%
22 +22
0.00%
50,565 0
0.00%
GDX GDX150117C00035000 JAN 15 35 Call 0.08 +0.01
(+15.40%)
31 -270
(-89.70%)
50,522 +149
(+0.30%)
KO KO150117C00040000 JAN 15 40 Call 2.11 +0.03
(+1.40%)
96 -192
(-66.70%)
50,499 +174
(+0.30%)
HYG HYG140920P00092000 SEP 14 92 Put 0.20 +0.03
(+14.30%)
661 -241
(-26.70%)
49,044 +514
(+1.10%)
USO USO150117P00035000 JAN 15 35 Put 1.70 0.00
0.00%
37 +22
(+146.70%)
48,733 +13
0.00%
XOP XOP140920P00073000 SEP 14 73 Put 0.75 -0.28
(-27.20%)
17,705 +3,608
(+25.60%)
48,659 +10,788
(+28.50%)
HTZ HTZ150117C00030000 JAN 15 30 Call 1.33 -0.15
(-10.20%)
140 +55
(+64.70%)
46,668 +54
(+0.10%)
AAL AAL150117C00040000 JAN 15 40 Call 2.16 -0.24
(-10.00%)
396 +228
(+135.70%)
45,745 -34
(-0.10%)
MET MET150117C00060000 JAN 15 60 Call 0.91 +0.05
(+6.40%)
31 -9
(-22.50%)
45,370 -28
(-0.10%)
IEF IEF140920C00104000 SEP 14 104 Call 0.05 -0.03
(-33.30%)
22 +16
(+266.70%)
45,343 +4
0.00%
BMY BMY150117C00052500 JAN 15 52.5 Call 1.44 -0.14
(-8.50%)
84 +61
(+265.20%)
45,231 +11
0.00%
TMUS TMUS141122C00030000 NOV 14 30 Call 2.00 -0.27
(-11.70%)
27 -14
(-34.10%)
42,538 +26
(+0.10%)
EMC EMC150117C00030000 JAN 15 30 Call 1.21 -0.10
(-7.60%)
324 +191
(+143.60%)
40,647 +31
(+0.10%)
IYR IYR140920P00072500 SEP 14 72.5 Put 1.72 +0.24
(+16.30%)
21 -1,833
(-98.90%)
40,494 -576
(-1.40%)
ECA ECA150117C00023000 JAN 15 23 Call 1.43 +0.15
(+11.80%)
232 -368
(-61.30%)
40,451 -45
(-0.10%)
EPI EPI140920P00023000 SEP 14 23 Put 0.35 +0.10
(+40.00%)
41 +8
(+24.20%)
40,102 -153
(-0.40%)
BTU BTU150117C00020000 JAN 15 20 Call 0.07 -0.01
(-13.30%)
100 +32
(+47.10%)
39,695 0
0.00%
FCX FCX150117C00037000 JAN 15 37 Call 0.61 -0.01
(-0.80%)
156 -969
(-86.10%)
39,623 +252
(+0.60%)
CLF CLF150117P00015000 JAN 15 15 Put 1.91 -0.38
(-16.60%)
85 +39
(+84.80%)
39,475 +7
0.00%
RIG RIG160115P00030000 JAN 16 30 Put 3.20 +0.17
(+5.40%)
73 -91
(-55.50%)
39,468 +151
(+0.40%)
XOM XOM150117C00105000 JAN 15 105 Call 0.57 +0.03
(+6.50%)
248 -612
(-71.20%)
39,414 -408
(-1.00%)
VZ VZ150117C00050000 JAN 15 50 Call 0.77 +0.04
(+4.80%)
3,715 +2,773
(+294.40%)
39,356 +352
(+0.90%)
MGM MGM150117P00022000 JAN 15 22 Put 0.86 +0.18
(+26.70%)
1,832 -1,287
(-41.30%)
39,277 +2,992
(+8.20%)
HUN HUN141122C00027000 NOV 14 27 Call 1.93 -0.20
(-9.40%)
13 +4
(+44.40%)
37,758 -5
0.00%
QCOM QCOM150117C00072500 JAN 15 72.5 Call 4.47 -0.18
(-3.80%)
18 +15
(+500.00%)
36,828 +3
0.00%
BRCM BRCM141122C00040000 NOV 14 40 Call 1.87 -0.05
(-2.90%)
85 +25
(+41.70%)
36,788 +22
(+0.10%)
ACAS ACAS141122P00013000 NOV 14 13 Put 0.12 +0.03
(+35.30%)
92 +92
0.00%
36,770 0
0.00%
ABBV ABBV150220C00055000 FEB 15 55 Call 4.85 -0.05
(-1.00%)
14 -793
(-98.30%)
36,354 -135
(-0.40%)
UUP UUP141220C00022000 DEC 14 22 Call 0.55 +0.02
(+3.70%)
1,121 -149
(-11.70%)
35,667 +378
(+1.10%)
BP BP150117C00050000 JAN 15 50 Call 0.39 0.00
0.00%
644 +522
(+427.90%)
35,603 +100
(+0.30%)
DIS DIS150117C00080000 JAN 15 80 Call 10.90 +0.45
(+4.30%)
65 +27
(+71.10%)
35,436 +14
0.00%
UAL UAL150117C00050000 JAN 15 50 Call 4.75 -0.45
(-8.70%)
126 -491
(-79.60%)
35,388 -64
(-0.20%)
EBAY EBAY141018C00052500 OCT 14 52.5 Call 1.27 -0.65
(-33.60%)
1,497 -10,922
(-87.90%)
35,370 +2,761
(+8.50%)
LNG LNG150117C00065000 JAN 15 65 Call 17.35 -1.07
(-5.80%)
27 -38
(-58.50%)
35,053 -45
(-0.10%)
NS NS141220C00065000 DEC 14 65 Call 2.75 -0.55
(-16.70%)
39 +33
(+550.00%)
34,763 +5
0.00%
ATLS ATLS150117C00050000 JAN 15 50 Call 1.20 -0.22
(-15.80%)
400 +396
(+9900.00%)
34,165 0
0.00%
TEVA TEVA150117C00050000 JAN 15 50 Call 3.53 -0.45
(-11.30%)
500 -2,521
(-83.40%)
33,942 +1,511
(+4.70%)
GLW GLW160115C00022000 JAN 16 22 Call 1.59 -0.05
(-3.10%)
123 +116
(+1657.10%)
33,567 -1
0.00%
EWU EWU141018C00021000 OCT 14 21 Call 0.10 0.00
0.00%
2,935 +1,371
(+87.70%)
33,278 +1,383
(+4.30%)
UNG UNG150117P00017000 JAN 15 17 Put 0.22 -0.05
(-18.90%)
30 -47
(-61.00%)
33,251 -25
(-0.10%)
WFC WFC140920P00050000 SEP 14 50 Put 0.03 -0.02
(-44.40%)
198 +153
(+340.00%)
32,718 -22
(-0.10%)
GILD GILD141018C00110000 OCT 14 110 Call 1.43 -0.90
(-38.60%)
3,425 +148
(+4.50%)
32,124 -244
(-0.80%)
DAL DAL141220C00042000 DEC 14 42 Call 1.64 -0.19
(-10.40%)
238 +199
(+510.30%)
31,188 +7
0.00%
ERIC ERIC150117C00015000 JAN 15 15 Call 0.13 0.00
0.00%
21,051 +21,009
(+50021.40%)
30,846 -15
0.00%
DIA DIA141018P00162000 OCT 14 162 Put 0.66 -0.08
(-11.40%)
24 -74
(-75.50%)
30,360 -4
0.00%
TOL TOL141220C00036000 DEC 14 36 Call 0.75 0.00
0.00%
30 -82
(-73.20%)
30,262 -10
0.00%
RSX RSX150117P00025000 JAN 15 25 Put 2.35 +0.22
(+10.60%)
80 +57
(+247.80%)
30,144 -10
0.00%
SUNE SUNE141018C00024000 OCT 14 24 Call 0.21 -0.10
(-33.90%)
1,437 +1,292
(+891.00%)
30,037 -74
(-0.20%)
IGT IGT141018C00017000 OCT 14 17 Call 0.25 +0.02
(+11.10%)
21 -2,357
(-99.10%)
29,947 +1,644
(+5.80%)
XLK XLK141220C00042000 DEC 14 42 Call 0.24 -0.03
(-11.10%)
49 -44
(-47.30%)
29,311 -26
(-0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)