Wed, Oct 22, 2014, 3:43 AM EDT - U.S. Markets open in 5 hrs 47 mins

Recent

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

Most Active Options

Last updated: Tue, Oct 21, 2014, 10:51AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.56 +0.07
(+14.40%)
7,403 +3,776
(+104.10%)
620,831 -191
0.00%
SPY SPY141122P00180000 NOV 14 180 Put 0.58 -0.63
(-52.10%)
115,735 +87,588
(+311.20%)
372,328 +8,461
(+2.30%)
SLV SLV150117C00030000 JAN 15 30 Call 0.01 -0.01
(-50.00%)
210 +191
(+1005.30%)
260,471 -15
0.00%
AAPL AAPL150117C00100000 JAN 15 100 Call 5.53 +0.90
(+19.50%)
26,452 -10,097
(-27.60%)
243,985 -1,562
(-0.60%)
XHB XHB141220P00026000 DEC 14 26 Put 0.16 -0.07
(-30.40%)
691 +691
0.00%
239,951 0
0.00%
YHOO YHOO150117C00040000 JAN 15 40 Call 2.86 +0.38
(+15.10%)
12,235 +7,926
(+183.90%)
222,576 +167
(+0.10%)
XLF XLF150117C00023000 JAN 15 23 Call 0.60 +0.11
(+22.70%)
1,318 -6,605
(-83.40%)
218,089 +6,526
(+3.10%)
PBR PBR141122C00020000 NOV 14 20 Call 0.37 -0.08
(-18.00%)
8,565 +5,374
(+168.40%)
214,109 +990
(+0.50%)
VXX VXX150117P00020000 JAN 15 20 Put 0.09 0.00
0.00%
8,422 +7,157
(+565.80%)
202,340 +679
(+0.30%)
F F150117C00017000 JAN 15 17 Call 0.08 -0.01
(-11.80%)
332 +189
(+132.20%)
192,565 -5
0.00%
MU MU150117C00015000 JAN 15 15 Call 16.25 +1.53
(+10.40%)
12 -8
(-40.00%)
170,721 0
0.00%
CMCSA CMCSA150117C00055000 JAN 15 55 Call 1.08 +0.17
(+18.70%)
933 -1,185
(-55.90%)
157,518 +178
(+0.10%)
IWM IWM141122P00100000 NOV 14 100 Put 0.39 -0.31
(-44.60%)
19,061 +5,029
(+35.80%)
153,510 +6,861
(+4.70%)
GE GE150117C00030000 JAN 15 30 Call 0.03 +0.01
(+25.00%)
32 -113
(-77.90%)
148,731 +30
0.00%
EEM EEM141220P00039000 DEC 14 39 Put 0.71 -0.14
(-16.60%)
677 +669
(+8362.50%)
148,376 +2
0.00%
ABX ABX150117C00020000 JAN 15 20 Call 0.05 -0.01
(-18.20%)
179 +79
(+79.00%)
142,734 +14
0.00%
AMAT AMAT150117C00022000 JAN 15 22 Call 0.84 +0.18
(+27.50%)
319 -262
(-45.10%)
134,350 +247
(+0.20%)
BWP BWP150117C00017500 JAN 15 17.5 Call 1.35 +0.10
(+8.00%)
60 -38
(-38.80%)
130,231 +70
(+0.10%)
MSFT MSFT141122C00040000 NOV 14 40 Call 4.97 +0.70
(+16.40%)
39 +8
(+25.80%)
125,404 -10
0.00%
UPS UPS150117C00110000 JAN 15 110 Call 0.35 +0.09
(+34.60%)
151 +81
(+115.70%)
123,055 +41
0.00%
XLE XLE141122P00080000 NOV 14 80 Put 0.71 -0.70
(-49.80%)
605 -50
(-7.60%)
120,126 -241
(-0.20%)
EWZ EWZ150117C00050000 JAN 15 50 Call 1.21 -0.54
(-30.90%)
6,461 +5,959
(+1187.10%)
114,617 +499
(+0.40%)
CSCO CSCO160115P00015000 JAN 16 15 Put 0.32 -0.04
(-12.30%)
280 +280
0.00%
113,754 0
0.00%
JPM JPM150117C00060000 JAN 15 60 Call 1.21 +0.29
(+31.40%)
1,111 -241
(-17.80%)
103,246 +222
(+0.20%)
EFA EFA141220P00057000 DEC 14 57 Put 0.58 -0.19
(-24.70%)
275 -79,356
(-99.70%)
101,860 +79,249
(+350.50%)
FB FB150117C00055000 JAN 15 55 Call 23.98 +1.55
(+6.90%)
49 -6
(-10.90%)
101,072 -1
0.00%
PG PG160115C00070000 JAN 16 70 Call 14.63 +0.30
(+2.10%)
38 -38
(-50.00%)
95,148 +20
0.00%
AAL AAL150117C00040000 JAN 15 40 Call 2.27 +0.75
(+48.90%)
4,468 +411
(+10.10%)
95,056 +2,326
(+2.50%)
KMI KMI150117C00040000 JAN 15 40 Call 0.94 +0.16
(+19.90%)
2,600 +1,731
(+199.20%)
90,698 -258
(-0.30%)
WMB WMB160115C00050000 JAN 16 50 Call 8.80 +0.73
(+9.00%)
600 +42
(+7.50%)
89,236 +353
(+0.40%)
C C150117C00060000 JAN 15 60 Call 0.09 +0.01
(+12.50%)
357 +55
(+18.20%)
87,753 -2
0.00%
DOW DOW150117C00057500 JAN 15 57.5 Call 0.47 +0.17
(+60.30%)
115 +112
(+3733.30%)
86,190 +1,499
(+1.80%)
GM GM150117P00030000 JAN 15 30 Put 1.31 -0.27
(-17.40%)
2,384 +1,872
(+365.60%)
82,834 +108
(+0.10%)
QQQ QQQ150117P00089630 JAN 15 89.63 Put 1.25 -0.71
(-36.40%)
445 +210
(+89.40%)
81,179 +51
(+0.10%)
FXI FXI150117P00035000 JAN 15 35 Put 0.57 -0.12
(-16.70%)
13 -241
(-94.90%)
78,654 +203
(+0.30%)
T T150619P00035000 JUN 15 35 Put 2.55 -0.17
(-6.40%)
1,000 +513
(+105.30%)
78,479 -101
(-0.10%)
DG DG141122C00057500 NOV 14 57.5 Call 5.55 +0.75
(+15.60%)
297 +136
(+84.50%)
78,087 +117
(+0.20%)
INTC INTC150117C00030000 JAN 15 30 Call 3.07 +0.73
(+31.20%)
482 -51
(-9.60%)
77,868 +1
0.00%
VZ VZ160115P00033000 JAN 16 33 Put 0.67 -0.06
(-7.60%)
282 +282
0.00%
75,668 0
0.00%
PFE PFE150117C00035000 JAN 15 35 Call 0.01 -0.01
(-66.70%)
39 +28
(+254.50%)
74,780 +4
0.00%
GLD GLD141220C00130000 DEC 14 130 Call 0.49 -0.01
(-1.00%)
390 +192
(+97.00%)
74,238 -36
0.00%
DAL DAL141220C00043000 DEC 14 43 Call 0.43 +0.07
(+18.10%)
194 -753
(-79.50%)
72,001 -817
(-1.10%)
APC APC150117C00120000 JAN 15 120 Call 0.63 -0.06
(-9.40%)
268 +232
(+644.40%)
71,152 +2,072
(+3.00%)
AA AA150117C00015000 JAN 15 15 Call 1.88 +0.40
(+27.50%)
3,135 +2,620
(+508.70%)
70,568 -278
(-0.40%)
EMC EMC150117C00031000 JAN 15 31 Call 0.27 +0.03
(+10.40%)
2,624 +2,522
(+2472.50%)
70,345 -100
(-0.10%)
HLF HLF150117P00050000 JAN 15 50 Put 7.85 -2.47
(-24.00%)
1,692 +1,689
(+56300.00%)
69,278 +2
0.00%
HYG HYG141220P00083000 DEC 14 83 Put 0.13 -0.08
(-37.50%)
5,480 +5,480
0.00%
61,840 +5,000
(+8.80%)
AIG AIG160115C00060000 JAN 16 60 Call 2.49 +0.18
(+7.60%)
95 +85
(+850.00%)
61,242 +10
0.00%
GDX GDX141220C00025000 DEC 14 25 Call 0.25 -0.02
(-5.70%)
66 +11
(+20.00%)
59,306 +8
0.00%
JNJ JNJ150117C00105000 JAN 15 105 Call 0.55 +0.03
(+6.70%)
1,877 -966
(-34.00%)
58,091 +1,068
(+1.90%)
OXY OXY150117C00110000 JAN 15 110 Call 0.17 +0.02
(+17.20%)
11 -7
(-38.90%)
56,620 0
0.00%
BX BX150117C00030000 JAN 15 30 Call 1.69 +0.61
(+56.50%)
910 +319
(+54.00%)
54,079 +51
(+0.10%)
COV COV150117P00075000 JAN 15 75 Put 2.35 -1.35
(-36.50%)
4,845 -46,018
(-90.50%)
53,563 +48,208
(+900.20%)
DIS DIS150417C00100000 APR 15 100 Call 0.88 +0.12
(+15.00%)
44 +38
(+633.30%)
52,970 -4
0.00%
AFSI AFSI150117P00042500 JAN 15 42.5 Put 4.40 -1.60
(-26.70%)
213 +98
(+85.20%)
52,592 0
0.00%
AZN AZN150117C00080000 JAN 15 80 Call 0.93 +0.03
(+2.80%)
23 -2,532
(-99.10%)
52,360 -5
0.00%
CBS CBS150117C00060000 JAN 15 60 Call 1.23 +0.10
(+8.90%)
495 +423
(+587.50%)
51,887 +46
(+0.10%)
XLI XLI141220C00054000 DEC 14 54 Call 0.76 +0.29
(+60.00%)
13 -49,994
(-100.00%)
50,903 +50,006
(+5574.80%)
BMY BMY150117C00052500 JAN 15 52.5 Call 2.31 +0.57
(+32.80%)
369 -20
(-5.10%)
50,241 +160
(+0.30%)
SUNE SUNE150117C00025000 JAN 15 25 Call 0.60 +0.09
(+17.80%)
78 -1,171
(-93.80%)
48,758 +741
(+1.50%)
MS MS150117P00025000 JAN 15 25 Put 0.16 -0.02
(-13.90%)
23 -32
(-58.20%)
47,728 +25
(+0.10%)
KO KO150117C00040000 JAN 15 40 Call 1.49 -2.04
(-57.90%)
1,289 +1,010
(+362.00%)
47,688 -82
(-0.20%)
TMUS TMUS141122C00030000 NOV 14 30 Call 0.39 0.00
0.00%
287 -71
(-19.80%)
47,351 +176
(+0.40%)
DHI DHI141122C00023000 NOV 14 23 Call 0.78 +0.05
(+7.50%)
1,988 +1,108
(+125.90%)
47,049 -454
(-1.00%)
EBAY EBAY150117C00060000 JAN 15 60 Call 0.29 +0.08
(+35.70%)
363 +101
(+38.50%)
46,923 -132
(-0.30%)
MET MET150117C00060000 JAN 15 60 Call 0.12 -0.02
(-11.10%)
48 +6
(+14.30%)
46,412 0
0.00%
HTZ HTZ150117C00030000 JAN 15 30 Call 0.30 0.00
0.00%
71 +64
(+914.30%)
46,128 +1
0.00%
FTK FTK150117P00023000 JAN 15 23 Put 2.38 -0.17
(-6.90%)
45 +29
(+181.30%)
46,054 +10
0.00%
MPEL MPEL160115C00039660 JAN 16 39.66 Call 1.27 0.00
0.00%
11 +11
0.00%
45,609 0
0.00%
BKW BKW150117P00040000 JAN 15 40 Put 11.90 -1.25
(-9.50%)
1,667 +1,077
(+182.50%)
44,159 +279
(+0.60%)
MGM MGM150117C00022000 JAN 15 22 Call 1.59 +0.33
(+26.20%)
81 -23
(-22.10%)
43,713 +59
(+0.10%)
IYR IYR141220C00075000 DEC 14 75 Call 0.61 +0.11
(+22.20%)
391 +373
(+2072.20%)
42,110 -17
0.00%
MDT MDT150117C00070000 JAN 15 70 Call 0.78 +0.10
(+15.60%)
408 +272
(+200.00%)
40,995 -78
(-0.20%)
ECA ECA150117C00023000 JAN 15 23 Call 0.20 0.00
0.00%
117 +55
(+88.70%)
40,483 +4
0.00%
DXJ DXJ141122C00054000 NOV 14 54 Call 0.07 -0.01
(-12.50%)
119 +119
0.00%
40,253 0
0.00%
VOD VOD150117C00040000 JAN 15 40 Call 0.07 -0.03
(-30.00%)
250 +226
(+941.70%)
39,876 0
0.00%
DAN DAN141122C00018000 NOV 14 18 Call 0.73 +0.13
(+20.80%)
185 +104
(+128.40%)
39,870 +35
(+0.10%)
FCX FCX150117C00037000 JAN 15 37 Call 0.14 +0.02
(+17.40%)
126 +86
(+215.00%)
38,934 +114
(+0.30%)
LNG LNG150117C00065000 JAN 15 65 Call 11.08 +1.92
(+21.00%)
15 +8
(+114.30%)
38,815 0
0.00%
BRCM BRCM141122C00040000 NOV 14 40 Call 0.34 +0.08
(+34.00%)
374 +263
(+236.90%)
38,683 +13
0.00%
SLB SLB150220C00115000 FEB 15 115 Call 0.63 +0.05
(+8.70%)
68 -434
(-86.50%)
38,126 +498
(+1.30%)
HUN HUN141122C00027000 NOV 14 27 Call 0.25 +0.13
(+100.00%)
79 +12
(+17.90%)
38,024 +54
(+0.10%)
XOM XOM150117C00105000 JAN 15 105 Call 0.13 -0.02
(-13.30%)
422 +214
(+102.90%)
37,816 +2
0.00%
QCOM QCOM150117C00072500 JAN 15 72.5 Call 4.28 +0.75
(+21.30%)
63 -1,209
(-95.00%)
37,530 +63
(+0.20%)
UVXY UVXY160115P00005000 JAN 16 5 Put 0.88 -0.01
(-0.60%)
33 +9
(+37.50%)
37,433 +9
0.00%
KBH KBH141122C00017000 NOV 14 17 Call 0.26 -0.02
(-5.60%)
952 -719
(-43.00%)
37,422 +1,130
(+3.10%)
UAL UAL150117C00050000 JAN 15 50 Call 4.25 +0.72
(+20.60%)
54 -224
(-80.60%)
36,350 -126
(-0.30%)
AMTD AMTD150117C00029500 JAN 15 29.5 Call 2.13 +0.32
(+18.10%)
311 -1,941
(-86.20%)
35,741 +463
(+1.30%)
BP BP150117C00050000 JAN 15 50 Call 0.08 -0.01
(-5.90%)
176 +89
(+102.30%)
35,510 +85
(+0.20%)
TOL TOL141220C00036000 DEC 14 36 Call 0.20 -0.10
(-33.30%)
19 -24
(-55.80%)
35,442 +8
0.00%
RIG RIG141122P00027000 NOV 14 27 Put 0.74 -0.35
(-32.30%)
2,215 -1,923
(-46.50%)
35,099 +4,246
(+13.80%)
GLW GLW160115C00022000 JAN 16 22 Call 0.80 +0.09
(+13.50%)
130 +126
(+3150.00%)
34,429 +4
0.00%
TEVA TEVA150117C00050000 JAN 15 50 Call 4.45 +0.90
(+25.40%)
97 +72
(+288.00%)
34,409 -13
0.00%
COH COH150117P00035000 JAN 15 35 Put 2.10 -0.25
(-10.60%)
1,354 +825
(+156.00%)
34,278 -435
(-1.30%)
UUP UUP141220C00022000 DEC 14 22 Call 0.73 +0.06
(+9.80%)
1,040 +995
(+2211.10%)
34,035 -33
(-0.10%)
TSLA TSLA150117P00030000 JAN 15 30 Put 0.01 0.00
0.00%
50 -77
(-60.60%)
33,868 +98
(+0.30%)
WFC WFC150117C00050000 JAN 15 50 Call 1.72 +0.48
(+38.70%)
6,530 +5,681
(+669.10%)
33,810 +510
(+1.50%)
KKR KKR141220C00021000 DEC 14 21 Call 1.20 +0.38
(+45.50%)
434 +238
(+121.40%)
33,633 -115
(-0.30%)
LEN LEN150117C00042000 JAN 15 42 Call 3.03 -0.14
(-4.60%)
24 -32
(-57.10%)
33,192 +4
0.00%
XOP XOP141122P00058000 NOV 14 58 Put 1.63 -1.04
(-38.90%)
376 -346
(-47.90%)
33,137 +19
(+0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)