Tue, Sep 2, 2014, 8:09 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Tue, Sep 2, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.55 +0.06
(+12.40%)
29,106 +25,775
(+773.80%)
639,910 +1,370
(+0.20%)
SPY SPY140920P00190000 SEP 14 190 Put 0.20 -0.09
(-30.40%)
8,374 -66,087
(-88.80%)
355,400 -18,892
(-5.00%)
AAPL AAPL150117C00100000 JAN 15 100 Call 7.57 +0.47
(+6.70%)
42,540 +31,804
(+296.20%)
262,194 -3,424
(-1.30%)
SLV SLV150117C00030000 JAN 15 30 Call 0.04 0.00
0.00%
79 +48
(+154.80%)
261,858 -21
0.00%
ARCP ARCP150117C00012500 JAN 15 12.5 Call 0.95 +0.10
(+11.80%)
148 +148
0.00%
240,807 0
0.00%
XLF XLF150117C00023000 JAN 15 23 Call 0.99 +0.05
(+4.80%)
357 +42
(+13.30%)
210,233 -23
0.00%
EEM EEM140920P00042000 SEP 14 42 Put 0.05 -0.01
(-18.20%)
5,712 +5,711
(+571100.00%)
204,727 0
0.00%
YHOO YHOO150117C00040000 JAN 15 40 Call 3.43 +0.40
(+13.20%)
3,898 +2,080
(+114.40%)
202,226 +571
(+0.30%)
VXX VXX150117P00020000 JAN 15 20 Put 0.42 -0.04
(-8.70%)
438 +435
(+14500.00%)
192,890 0
0.00%
IWM IWM140920P00110000 SEP 14 110 Put 0.18 -0.10
(-36.40%)
1,540 -227
(-12.80%)
192,779 +631
(+0.30%)
GM GM150117C00040000 JAN 15 40 Call 0.32 -0.01
(-1.60%)
310 +221
(+248.30%)
188,100 +10
0.00%
MU MU150117C00015000 JAN 15 15 Call 16.58 -1.05
(-6.00%)
122 +43
(+54.40%)
187,893 0
0.00%
F F150117C00017000 JAN 15 17 Call 1.09 +0.12
(+12.40%)
1,732 +720
(+71.10%)
179,141 -167
(-0.10%)
AMAT AMAT150117C00022000 JAN 15 22 Call 2.11 -0.14
(-6.00%)
471 -1,415
(-75.00%)
163,297 -770
(-0.50%)
CMCSA CMCSA150117C00055000 JAN 15 55 Call 2.07 0.00
(+0.20%)
71 -78
(-52.30%)
155,234 -122
(-0.10%)
GE GE150117C00030000 JAN 15 30 Call 0.07 -0.01
(-7.10%)
341 -95
(-21.80%)
151,867 -406
(-0.30%)
PFE PFE140920C00031000 SEP 14 31 Call 0.02 -0.01
(-40.00%)
79 +59
(+295.00%)
146,754 -2
0.00%
PBR PBR150117C00015000 JAN 15 15 Call 6.00 +0.92
(+18.20%)
828 -711
(-46.20%)
141,972 -530
(-0.40%)
ABX ABX150117C00020000 JAN 15 20 Call 0.51 -0.15
(-22.70%)
306 +257
(+524.50%)
136,338 +20
0.00%
BWP BWP150117C00017500 JAN 15 17.5 Call 2.90 -0.20
(-6.50%)
29 0
0.00%
130,589 +15
0.00%
VALE VALE150117P00013000 JAN 15 13 Put 1.17 +0.11
(+10.90%)
278 -14,841
(-98.20%)
129,818 +29,100
(+28.90%)
UPS UPS150117C00110000 JAN 15 110 Call 0.31 +0.03
(+10.90%)
41 +26
(+173.30%)
123,779 -10
0.00%
INTC INTC140920C00036000 SEP 14 36 Call 0.22 -0.01
(-4.30%)
6,883 -1,875
(-21.40%)
121,917 +7,986
(+7.00%)
CSCO CSCO141018C00026000 OCT 14 26 Call 0.10 -0.02
(-17.40%)
193 -113
(-36.90%)
108,220 -180
(-0.20%)
FB FB140920C00080000 SEP 14 80 Call 0.60 +0.30
(+101.70%)
12,892 +11,530
(+846.50%)
107,547 -596
(-0.60%)
AA AA150117C00010000 JAN 15 10 Call 6.70 +0.08
(+1.10%)
31 -195
(-86.30%)
106,952 -132
(-0.10%)
C C150117C00050000 JAN 15 50 Call 3.70 +0.20
(+5.70%)
371 +221
(+147.30%)
106,715 -2,426
(-2.20%)
EWZ EWZ150117P00040000 JAN 15 40 Put 0.36 -0.04
(-10.10%)
2,510 +2,510
0.00%
105,591 0
0.00%
XLE XLE141018P00095000 OCT 14 95 Put 1.16 +0.34
(+41.50%)
215 +195
(+975.00%)
103,262 +9
0.00%
MSFT MSFT150117C00040000 JAN 15 40 Call 5.45 -0.28
(-4.80%)
73 -63
(-46.30%)
91,804 -30
0.00%
JPM JPM150117C00060000 JAN 15 60 Call 2.17 +0.08
(+3.80%)
622 +448
(+257.50%)
89,191 -59
(-0.10%)
WMB WMB160115C00050000 JAN 16 50 Call 10.38 0.00
0.00%
22 +22
0.00%
87,754 0
0.00%
EPI EPI160115P00016000 JAN 16 16 Put 0.70 +0.05
(+7.70%)
121 +121
0.00%
85,627 0
0.00%
QQQ QQQ150117C00089630 JAN 15 89.63 Call 10.97 +0.25
(+2.30%)
57 +52
(+1040.00%)
84,691 -3
0.00%
KMI KMI150117C00042500 JAN 15 42.5 Call 0.70 -0.06
(-7.30%)
390 +335
(+609.10%)
80,560 +23
0.00%
T T150619P00035000 JUN 15 35 Put 2.87 +0.06
(+2.10%)
716 +716
0.00%
78,786 0
0.00%
DG DG141122C00057500 NOV 14 57.5 Call 7.75 +0.25
(+3.30%)
98 +61
(+164.90%)
78,260 -24
0.00%
GLD GLD141220C00130000 DEC 14 130 Call 0.97 -0.42
(-30.20%)
55 +13
(+31.00%)
75,058 -2
0.00%
VZ VZ160115P00033000 JAN 16 33 Put 0.56 0.00
(+0.90%)
196 +196
0.00%
74,405 0
0.00%
FXI FXI140920C00045000 SEP 14 45 Call 0.02 -0.01
(-20.00%)
23 +23
0.00%
74,013 0
0.00%
HYG HYG140920P00090000 SEP 14 90 Put 0.10 -0.07
(-42.90%)
10,101 +10,101
0.00%
73,740 0
0.00%
HLF HLF150117P00050000 JAN 15 50 Put 7.48 +0.38
(+5.30%)
157 +91
(+137.90%)
73,571 -9
0.00%
MPEL MPEL150117C00038000 JAN 15 38 Call 0.20 -0.10
(-33.30%)
370 -104
(-21.90%)
68,029 -270
(-0.40%)
AIG AIG160115C00060000 JAN 16 60 Call 3.80 -0.08
(-1.90%)
132 +132
0.00%
65,451 0
0.00%
PG PG150117C00085000 JAN 15 85 Call 1.33 -0.05
(-3.60%)
118 +5
(+4.40%)
61,857 +82
(+0.10%)
TWTR TWTR140920C00050000 SEP 14 50 Call 2.40 +0.64
(+36.40%)
13,054 -5,972
(-31.40%)
61,127 +1,624
(+2.70%)
APC APC150117C00135000 JAN 15 135 Call 1.58 -0.16
(-9.00%)
57 +57
0.00%
59,623 0
0.00%
OXY OXY150117C00110000 JAN 15 110 Call 1.54 -0.38
(-20.10%)
291 +80
(+37.90%)
57,103 +176
(+0.30%)
MO MO140920C00043000 SEP 14 43 Call 0.41 +0.03
(+6.60%)
1,174 +709
(+152.50%)
57,096 -7
0.00%
BX BX150117C00030000 JAN 15 30 Call 4.10 0.00
0.00%
41 +33
(+412.50%)
57,029 +5
0.00%
CBS CBS150117C00060000 JAN 15 60 Call 3.10 -0.25
(-7.50%)
48 +47
(+4700.00%)
51,018 -1
0.00%
HTZ HTZ150117C00030000 JAN 15 30 Call 2.15 -0.25
(-10.40%)
45 -51
(-53.10%)
50,780 +36
(+0.10%)
KO KO150117C00040000 JAN 15 40 Call 2.05 -0.06
(-3.10%)
409 +368
(+897.60%)
50,702 -14
0.00%
GDX GDX150117C00035000 JAN 15 35 Call 0.11 -0.02
(-16.00%)
11 +11
0.00%
49,863 0
0.00%
EFA EFA140920P00064000 SEP 14 64 Put 0.10 -0.03
(-20.80%)
25 -865
(-97.20%)
49,150 +325
(+0.70%)
USO USO150117P00035000 JAN 15 35 Put 1.61 +0.46
(+40.60%)
232 -273
(-54.10%)
47,748 +497
(+1.10%)
AZN AZN150117C00080000 JAN 15 80 Call 3.60 -0.55
(-13.30%)
39 -892
(-95.80%)
47,333 +46
(+0.10%)
MS MS150117P00022000 JAN 15 22 Put 0.07 +0.01
(+7.70%)
20 +5
(+33.30%)
46,751 -4
0.00%
DXJ DXJ150117P00044380 JAN 15 44.38 Put 0.39 -0.13
(-24.30%)
27 +27
0.00%
46,236 0
0.00%
AAL AAL150117C00040000 JAN 15 40 Call 3.78 +0.79
(+26.30%)
511 +43
(+9.20%)
45,480 +240
(+0.50%)
IEF IEF140920C00104000 SEP 14 104 Call 0.60 -0.35
(-36.80%)
27 +17
(+170.00%)
45,280 -10
0.00%
FTK FTK150117P00023000 JAN 15 23 Put 0.73 +0.03
(+3.60%)
143 +143
0.00%
45,234 0
0.00%
ACAD ACAD150117C00015000 JAN 15 15 Call 12.15 +2.50
(+25.90%)
17 +17
0.00%
45,081 0
0.00%
MET MET150117C00060000 JAN 15 60 Call 1.02 +0.18
(+21.30%)
17 +17
0.00%
45,003 0
0.00%
DOW DOW150117C00057500 JAN 15 57.5 Call 1.12 +0.06
(+5.20%)
19,003 +13,770
(+263.10%)
43,466 +4,875
(+12.60%)
MGM MGM150117C00022000 JAN 15 22 Call 2.62 -0.48
(-15.50%)
66 -87
(-56.90%)
43,250 +83
(+0.20%)
CLF CLF150117P00015000 JAN 15 15 Put 2.07 +0.18
(+9.50%)
122 -416
(-77.30%)
43,019 -137
(-0.30%)
EMC EMC150117C00030000 JAN 15 30 Call 1.19 -0.06
(-4.40%)
149 -118
(-44.20%)
42,950 +54
(+0.10%)
TMUS TMUS141122C00030000 NOV 14 30 Call 2.26 +0.15
(+7.40%)
149 +134
(+893.30%)
42,120 +3
0.00%
XOM XOM150117C00105000 JAN 15 105 Call 0.96 -0.21
(-17.60%)
2,306 +164
(+7.70%)
39,876 +1,452
(+3.80%)
BTU BTU150117C00020000 JAN 15 20 Call 0.13 -0.04
(-23.50%)
47 +25
(+113.60%)
39,364 +8
0.00%
RFMD RFMD150117C00012000 JAN 15 12 Call 1.65 +0.22
(+15.80%)
183 -320
(-63.60%)
39,168 -225
(-0.60%)
RIG RIG160115P00030000 JAN 16 30 Put 2.25 +0.04
(+1.80%)
61 +54
(+771.40%)
38,901 -2
0.00%
FCX FCX150117C00037000 JAN 15 37 Call 1.01 -0.37
(-26.80%)
1,220 +1,166
(+2159.30%)
38,610 -42
(-0.10%)
EBAY EBAY141018C00055000 OCT 14 55 Call 2.00 -0.14
(-6.30%)
3,948 +3,719
(+1624.00%)
38,441 -92
(-0.20%)
GT GT141018C00028000 OCT 14 28 Call 0.25 -0.05
(-16.70%)
20 -1,252
(-98.40%)
37,489 +1,218
(+3.40%)
QCOM QCOM150117C00072500 JAN 15 72.5 Call 4.55 -0.73
(-13.70%)
28 -40
(-58.80%)
36,839 -16
0.00%
ECA ECA150117C00023000 JAN 15 23 Call 1.23 -0.15
(-10.90%)
37 -78
(-67.80%)
36,822 -46
(-0.10%)
UUP UUP141220C00022000 DEC 14 22 Call 0.31 +0.04
(+14.80%)
10,199 +10,063
(+7399.30%)
36,350 +41
(+0.10%)
ABBV ABBV150220C00055000 FEB 15 55 Call 3.30 -0.15
(-4.30%)
32 -128
(-80.00%)
36,205 -101
(-0.30%)
UAL UAL150117C00050000 JAN 15 50 Call 5.05 +1.27
(+33.80%)
657 +646
(+5872.70%)
36,033 0
0.00%
LNG LNG150117C00065000 JAN 15 65 Call 18.63 +1.60
(+9.40%)
162 +115
(+244.70%)
35,773 -28
(-0.10%)
DIS DIS150117C00080000 JAN 15 80 Call 11.50 +0.73
(+6.70%)
158 +50
(+46.30%)
35,414 +68
(+0.20%)
BP BP150117C00050000 JAN 15 50 Call 0.65 -0.16
(-19.90%)
1,648 +1,567
(+1934.60%)
34,950 +5
0.00%
LAMR LAMR141018C00052500 OCT 14 52.5 Call 0.98 +0.08
(+8.30%)
531 +531
0.00%
34,804 0
0.00%
RSX RSX141122P00021000 NOV 14 21 Put 0.48 0.00
0.00%
295 -23,355
(-98.80%)
34,779 +23,564
(+210.10%)
COH COH150117P00035000 JAN 15 35 Put 1.83 +0.03
(+1.40%)
242 +225
(+1323.50%)
34,519 -15
0.00%
XOP XOP140920P00073000 SEP 14 73 Put 0.30 +0.09
(+40.50%)
27 -67
(-71.30%)
34,436 -9
0.00%
XHB XHB140920P00031000 SEP 14 31 Put 0.30 -0.02
(-6.30%)
1,796 +1,736
(+2893.30%)
34,421 -13
0.00%
GLW GLW160115C00022000 JAN 16 22 Call 1.77 +0.06
(+3.20%)
15 -14
(-48.30%)
33,353 +29
(+0.10%)
WFC WFC140920P00050000 SEP 14 50 Put 0.12 -0.02
(-11.50%)
51 -780
(-93.90%)
33,311 -289
(-0.90%)
UNG UNG150117P00017000 JAN 15 17 Put 0.24 +0.08
(+51.60%)
59 +53
(+883.30%)
33,157 +2
0.00%
TEVA TEVA150117C00050000 JAN 15 50 Call 4.00 -0.30
(-7.00%)
16 +16
0.00%
32,559 0
0.00%
BMY BMY150117C00052500 JAN 15 52.5 Call 1.56 -0.07
(-4.30%)
26 -354
(-93.20%)
32,174 +323
(+1.00%)
VLO VLO140920C00052500 SEP 14 52.5 Call 1.64 -0.61
(-26.90%)
2,225 +2,154
(+3033.80%)
32,037 -57
(-0.20%)
MRK MRK141018C00060000 OCT 14 60 Call 0.92 -0.14
(-13.20%)
1,018 -1,660
(-62.00%)
31,200 +1,627
(+5.50%)
SUNE SUNE141018C00024000 OCT 14 24 Call 0.57 -0.16
(-21.80%)
677 -349
(-34.00%)
30,800 +963
(+3.20%)
HRB HRB141018P00026000 OCT 14 26 Put 0.05 -0.03
(-33.30%)
30,045 +30,045
0.00%
30,209 0
0.00%
IYR IYR140920P00070000 SEP 14 70 Put 0.07 -0.03
(-31.60%)
80 +50
(+166.70%)
29,473 0
0.00%
WFM WFM150117C00054000 JAN 15 54 Call 0.25 -0.03
(-10.90%)
22 +22
0.00%
29,361 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)