Tue, Sep 30, 2014, 5:07 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Mon, Sep 29, 2014, 10:50AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
BAC BAC150117C00017000 JAN 15 17 Call 0.86 0.00
0.00%
3,493 -27,529
(-88.70%)
611,218 +25,296
(+4.30%)
SPY SPY141018P00190000 OCT 14 190 Put 0.73 +0.04
(+5.80%)
33,170 -22,786
(-40.70%)
566,474 +34,857
(+6.60%)
AAPL AAPL150117C00100000 JAN 15 100 Call 5.15 -0.25
(-4.60%)
6,914 -3,427
(-33.10%)
261,989 +1,084
(+0.40%)
SLV SLV150117C00030000 JAN 15 30 Call 0.02 0.00
0.00%
97 -61
(-38.60%)
260,315 +114
0.00%
EEM EEM141018P00040000 OCT 14 40 Put 0.27 +0.12
(+74.20%)
4,312 -8,735
(-67.00%)
248,764 +2,545
(+1.00%)
YHOO YHOO150117C00040000 JAN 15 40 Call 3.33 -0.10
(-2.90%)
4,300 +245
(+6.00%)
224,246 +1,209
(+0.50%)
XLF XLF150117C00023000 JAN 15 23 Call 0.87 -0.02
(-2.20%)
736 -751
(-50.50%)
206,159 -47
0.00%
VXX VXX150117P00020000 JAN 15 20 Put 0.15 -0.05
(-25.00%)
590 +329
(+126.10%)
197,348 -65
0.00%
GM GM150117C00040000 JAN 15 40 Call 0.14 -0.01
(-6.90%)
203 +189
(+1350.00%)
188,826 +4
0.00%
F F150117C00017000 JAN 15 17 Call 0.20 -0.19
(-49.40%)
4,174 +3,726
(+831.70%)
183,665 +47
0.00%
IWM IWM141018P00109000 OCT 14 109 Put 1.20 +0.01
(+0.40%)
29,079 +16,718
(+135.20%)
165,035 +6,310
(+4.00%)
CMCSA CMCSA150117C00055000 JAN 15 55 Call 1.88 +0.07
(+4.20%)
170 -1,313
(-88.50%)
155,896 -304
(-0.20%)
GE GE150117C00030000 JAN 15 30 Call 0.04 0.00
0.00%
333 +303
(+1010.00%)
150,771 +20
0.00%
ABX ABX150117C00020000 JAN 15 20 Call 0.09 -0.02
(-15.00%)
2,031 +2,004
(+7422.20%)
138,843 -4
0.00%
PBR PBR150117C00015000 JAN 15 15 Call 1.82 -1.04
(-36.40%)
3,045 -9,615
(-75.90%)
129,855 +18
0.00%
AMAT AMAT150117C00022000 JAN 15 22 Call 1.25 -0.02
(-1.60%)
2,597 +2,587
(+25870.00%)
124,496 -7
0.00%
UPS UPS150117C00110000 JAN 15 110 Call 0.22 +0.01
(+2.30%)
55 +47
(+587.50%)
124,210 0
0.00%
FXI FXI150117C00055000 JAN 15 55 Call 0.03 0.00
0.00%
379 +379
0.00%
116,325 0
0.00%
CSCO CSCO141018C00026000 OCT 14 26 Call 0.05 0.00
0.00%
332 -39
(-10.50%)
113,707 -203
(-0.20%)
JPM JPM150117C00060000 JAN 15 60 Call 2.42 -0.10
(-4.00%)
197 -141
(-41.70%)
111,839 +128
(+0.10%)
EWZ EWZ150117P00040000 JAN 15 40 Put 1.94 +0.74
(+61.40%)
398 +398
0.00%
107,569 0
0.00%
AA AA150117C00010000 JAN 15 10 Call 5.95 -0.30
(-4.80%)
21 -10
(-32.30%)
106,806 +2
0.00%
FB FB150117C00055000 JAN 15 55 Call 24.30 +0.17
(+0.70%)
112 +85
(+314.80%)
101,152 +1
0.00%
C C150117C00050000 JAN 15 50 Call 3.70 -0.27
(-6.90%)
354 -125
(-26.10%)
98,984 +360
(+0.40%)
PG PG160115C00070000 JAN 16 70 Call 14.55 -0.20
(-1.40%)
357 +346
(+3145.50%)
94,333 +10
0.00%
MSFT MSFT150117C00040000 JAN 15 40 Call 6.68 -0.02
(-0.40%)
28 -36
(-56.30%)
87,417 -63
(-0.10%)
BKLN BKLN141018P00024000 OCT 14 24 Put 0.08 -0.02
(-25.00%)
85 +85
0.00%
87,061 0
0.00%
DOW DOW150117C00057500 JAN 15 57.5 Call 1.06 -0.07
(-6.20%)
1,169 +849
(+265.30%)
83,778 +248
(+0.30%)
INTC INTC150117C00030000 JAN 15 30 Call 5.25 +0.63
(+13.50%)
200 +49
(+32.50%)
82,081 -75
(-0.10%)
MU MU150117C00025000 JAN 15 25 Call 9.90 +0.62
(+6.70%)
705 +385
(+120.30%)
82,079 -272
(-0.30%)
KMI KMI150117C00042500 JAN 15 42.5 Call 0.44 0.00
0.00%
661 +556
(+529.50%)
80,923 -28
0.00%
QQQ QQQ150117P00089630 JAN 15 89.63 Put 1.14 +0.07
(+6.60%)
128 +124
(+3100.00%)
80,007 +1
0.00%
T T150619P00035000 JUN 15 35 Put 2.50 +0.04
(+1.40%)
33 +33
0.00%
77,917 0
0.00%
WMB WMB160115C00060000 JAN 16 60 Call 3.38 -0.25
(-6.90%)
100 +100
0.00%
76,717 0
0.00%
PFE PFE150117C00035000 JAN 15 35 Call 0.06 0.00
0.00%
37 +28
(+311.10%)
75,433 -5
0.00%
GLD GLD141220C00130000 DEC 14 130 Call 0.30 -0.05
(-15.50%)
2,000 +1,989
(+18081.80%)
73,571 -2
0.00%
EFA EFA150117P00061000 JAN 15 61 Put 1.23 +0.21
(+21.20%)
12 +12
0.00%
62,501 0
0.00%
AIG AIG160115C00060000 JAN 16 60 Call 3.00 -0.17
(-5.50%)
77 +77
0.00%
61,035 0
0.00%
AAL AAL150117C00040000 JAN 15 40 Call 1.26 -0.28
(-17.90%)
166 -83
(-33.30%)
58,912 +78
(+0.10%)
GDX GDX141220C00025000 DEC 14 25 Call 0.38 -0.04
(-8.50%)
39 -897
(-95.80%)
58,490 +235
(+0.40%)
CCJ CCJ150117C00025000 JAN 15 25 Call 0.08 0.00
0.00%
60 +57
(+1900.00%)
57,442 -3
0.00%
OXY OXY150117C00110000 JAN 15 110 Call 0.64 -0.14
(-17.40%)
24 -32
(-57.10%)
57,346 +40
(+0.10%)
BX BX150117C00030000 JAN 15 30 Call 2.59 -0.11
(-4.10%)
159 -58
(-26.70%)
56,659 -179
(-0.30%)
KO KO150117C00045000 JAN 15 45 Call 0.36 0.00
0.00%
30 -85
(-73.90%)
55,198 +50
(+0.10%)
XLE XLE141122P00084000 NOV 14 84 Put 0.62 +0.06
(+10.80%)
19 -107
(-84.90%)
53,142 +76
(+0.10%)
CBS CBS150117C00060000 JAN 15 60 Call 1.40 +0.05
(+3.70%)
1,061 -4,957
(-82.40%)
52,891 +2,990
(+6.00%)
ADSK ADSK141018C00057500 OCT 14 57.5 Call 1.23 +0.18
(+17.10%)
365 -5,346
(-93.60%)
51,782 +4,832
(+10.30%)
CX CX160115P00010000 JAN 16 10 Put 0.31 +0.01
(+3.40%)
176 +176
0.00%
47,472 0
0.00%
HTZ HTZ150117C00030000 JAN 15 30 Call 0.73 -0.10
(-12.10%)
98 0
0.00%
47,039 +4
0.00%
MET MET150117C00060000 JAN 15 60 Call 0.63 -0.05
(-6.70%)
863 +844
(+4442.10%)
46,469 +15
0.00%
BMY BMY150117C00052500 JAN 15 52.5 Call 2.11 +0.36
(+20.60%)
180 +99
(+122.20%)
46,261 -50
(-0.10%)
XLB XLB141018P00050000 OCT 14 50 Put 0.62 +0.08
(+13.80%)
143 -9,878
(-98.60%)
43,859 +7,414
(+20.30%)
AZN AZN150117C00090000 JAN 15 90 Call 0.63 +0.03
(+4.20%)
52 +52
0.00%
43,430 -20
0.00%
HYG HYG141018P00090000 OCT 14 90 Put 0.63 +0.05
(+8.70%)
25 -1,017
(-97.60%)
43,267 -7,024
(-14.00%)
VZ VZ150117C00050000 JAN 15 50 Call 1.10 -0.01
(-1.40%)
212 -307
(-59.20%)
43,183 +92
(+0.20%)
BCS BCS160115P00015000 JAN 16 15 Put 2.08 +0.15
(+7.80%)
20 +20
0.00%
42,932 0
0.00%
DG DG141122C00062500 NOV 14 62.5 Call 2.10 -0.20
(-8.70%)
204 +74
(+56.90%)
41,806 -36
(-0.10%)
BHP BHP141018P00060000 OCT 14 60 Put 2.03 +0.43
(+26.50%)
9,111 +8,911
(+4455.50%)
41,288 +19
0.00%
JNS JNS141018P00011000 OCT 14 11 Put 0.05 +0.03
(+100.00%)
72 -1,022
(-93.40%)
41,013 +524
(+1.30%)
MPEL MPEL160115C00039660 JAN 16 39.66 Call 1.13 +0.02
(+2.30%)
15 -14
(-48.30%)
41,010 +29
(+0.10%)
RIG RIG160115P00030000 JAN 16 30 Put 4.33 +0.33
(+8.10%)
66 +16
(+32.00%)
40,873 +2
0.00%
EMC EMC150117C00030000 JAN 15 30 Call 1.02 -0.06
(-6.00%)
130 -192
(-59.60%)
40,744 +473
(+1.20%)
ECA ECA150117C00023000 JAN 15 23 Call 0.80 +0.18
(+28.00%)
66 -212
(-76.30%)
40,730 -5
0.00%
RIO RIO141018P00045000 OCT 14 45 Put 0.30 +0.05
(+20.00%)
405 +405
0.00%
40,426 0
0.00%
SLB SLB150220C00115000 FEB 15 115 Call 1.95 -0.02
(-1.30%)
15 -138
(-90.20%)
40,422 -127
(-0.30%)
FCX FCX150117C00037000 JAN 15 37 Call 0.26 -0.05
(-17.70%)
69 -103
(-59.90%)
39,478 -46
(-0.10%)
DHI DHI141122C00023000 NOV 14 23 Call 0.38 -0.03
(-6.20%)
2,146 +2,110
(+5861.10%)
38,909 0
0.00%
USO USO150117P00035000 JAN 15 35 Put 1.27 -0.10
(-7.30%)
19 -190
(-90.90%)
38,264 -194
(-0.50%)
XOM XOM150117C00105000 JAN 15 105 Call 0.37 -0.06
(-14.10%)
273 -528
(-65.90%)
38,207 -431
(-1.10%)
LAMR LAMR141018C00052500 OCT 14 52.5 Call 0.13 +0.02
(+25.00%)
500 -2,800
(-84.80%)
37,984 +3,257
(+9.40%)
HUN HUN141122C00027000 NOV 14 27 Call 0.80 -0.20
(-20.00%)
59 +39
(+195.00%)
37,742 -1
0.00%
APC APC150117C00115000 JAN 15 115 Call 3.63 0.00
0.00%
31 -4,904
(-99.40%)
37,666 +1,491
(+4.10%)
MDT MDT150117C00070000 JAN 15 70 Call 0.50 -0.08
(-13.90%)
109 -189
(-63.40%)
37,389 +163
(+0.40%)
AVP AVP141018P00011000 OCT 14 11 Put 0.05 -0.03
(-33.30%)
15,014 +14,819
(+7599.50%)
37,089 0
0.00%
BRCM BRCM141122C00040000 NOV 14 40 Call 1.96 +0.02
(+1.00%)
47 +17
(+56.70%)
36,896 +20
(+0.10%)
QCOM QCOM150117C00072500 JAN 15 72.5 Call 4.20 -0.17
(-4.00%)
89 +60
(+206.90%)
36,774 -10
0.00%
EBAY EBAY141018C00055000 OCT 14 55 Call 0.71 -0.11
(-13.50%)
274 -770
(-73.80%)
36,571 +550
(+1.50%)
MGM MGM150117C00020000 JAN 15 20 Call 2.73 -0.31
(-10.00%)
669 +669
0.00%
36,380 0
0.00%
MS MS150117P00017000 JAN 15 17 Put 0.02 0.00
0.00%
32 +6
(+23.10%)
35,699 0
0.00%
BP BP150117C00050000 JAN 15 50 Call 0.22 +0.01
(+7.50%)
141 +10
(+7.60%)
35,673 -32
(-0.10%)
UAL UAL150117C00050000 JAN 15 50 Call 3.03 -0.19
(-6.00%)
44 +40
(+1000.00%)
35,456 -3
0.00%
DIS DIS150117C00080000 JAN 15 80 Call 9.70 +0.13
(+1.30%)
141 +51
(+56.70%)
35,422 -635
(-1.80%)
DAL DAL141220C00042000 DEC 14 42 Call 0.56 -0.03
(-5.90%)
80 +39
(+95.10%)
35,279 -1
0.00%
DIA DIA141018C00173000 OCT 14 173 Call 0.53 -0.18
(-26.10%)
34 -1,334
(-97.50%)
35,100 +896
(+2.60%)
NS NS141220C00065000 DEC 14 65 Call 2.70 +0.13
(+4.90%)
205 +75
(+57.70%)
35,025 +95
(+0.30%)
TEVA TEVA150117C00050000 JAN 15 50 Call 4.75 +0.03
(+0.50%)
1,205 +138
(+12.90%)
34,973 +93
(+0.30%)
TOL TOL141220C00036000 DEC 14 36 Call 0.33 -0.05
(-13.30%)
12 +11
(+1100.00%)
34,815 0
0.00%
ATLS ATLS150117C00050000 JAN 15 50 Call 1.30 -0.03
(-1.90%)
27 +27
0.00%
34,661 0
0.00%
COH COH150117P00035000 JAN 15 35 Put 1.73 +0.10
(+6.20%)
25 -23
(-47.90%)
34,614 +45
(+0.10%)
RSX RSX141122P00021000 NOV 14 21 Put 0.45 +0.15
(+50.00%)
55 +25
(+83.30%)
34,573 +20
(+0.10%)
UUP UUP141220C00022000 DEC 14 22 Call 0.82 +0.01
(+1.20%)
13 -1,145
(-98.90%)
34,453 -1,064
(-3.00%)
CNQ CNQ150117C00040000 JAN 15 40 Call 2.03 -0.07
(-3.60%)
5,657 +5,623
(+16538.20%)
34,170 -6
0.00%
GLW GLW160115C00022000 JAN 16 22 Call 1.12 -0.12
(-9.30%)
343 +316
(+1170.40%)
34,094 0
0.00%
UNG UNG150117P00017000 JAN 15 17 Put 0.21 -0.02
(-10.90%)
275 +205
(+292.90%)
33,221 +42
(+0.10%)
WFC WFC150117C00045000 JAN 15 45 Call 6.90 -0.15
(-2.10%)
31 +31
0.00%
33,174 0
0.00%
XOP XOP141122P00067000 NOV 14 67 Put 1.67 -0.10
(-5.70%)
20,233 +15,169
(+299.50%)
33,016 +2,665
(+8.80%)
MRK MRK150117C00062500 JAN 15 62.5 Call 1.02 -0.01
(-1.00%)
108 -4,924
(-97.90%)
32,776 +4,997
(+18.00%)
WMT WMT141018C00077500 OCT 14 77.5 Call 0.30 -0.12
(-27.70%)
274 -665
(-70.80%)
32,524 +1,528
(+4.90%)
IYR IYR141018P00073000 OCT 14 73 Put 3.45 -0.02
(-0.70%)
5,000 +5,000
0.00%
32,346 +6,379
(+24.60%)
EPI EPI141018P00022000 OCT 14 22 Put 0.45 +0.10
(+28.60%)
35 +35
0.00%
31,145 +60
(+0.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)