Thu, Nov 27, 2014, 8:03 AM EST - U.S. Markets closed for Thanksgiving Day

Recent

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

Most Active Options

Last updated: Wed, Nov 26, 2014, 9:52AM EST
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
CNQR CNQR170120C00130000 JAN 17 130 Call 5.00 +4.75
(+1900.00%)
+117 +117
(+585.00%)
398 +20
(+5.30%)
RNA RNA141220C00019000 DEC 14 19 Call 3.80 +3.60
(+1800.00%)
+36 +36
(+360.00%)
55 -10
(-15.40%)
LFC LFC141220C00050000 DEC 14 50 Call 2.95 +2.40
(+436.40%)
-16 -16
(-45.70%)
179 +15
(+9.10%)
BDX BDX141220C00135000 DEC 14 135 Call 6.80 +5.25
(+338.70%)
-44 -44
(-10.70%)
576 +321
(+125.90%)
MYL MYL141220C00060000 DEC 14 60 Call 1.32 +0.98
(+288.20%)
-1,195 -1,195
(-79.40%)
2,007 +1,500
(+295.90%)
TXN TXN141220C00054500 DEC 14 54.5 Call 0.90 +0.65
(+260.00%)
+296 +296
(+604.10%)
94 +49
(+108.90%)
HAIN HAIN141220C00115000 DEC 14 115 Call 1.50 +1.05
(+233.30%)
+324 +324
0.00%
90 0
0.00%
XLE XLE160115C00115000 JAN 16 115 Call 2.66 +1.81
(+212.90%)
+43 +43
0.00%
199 0
0.00%
FXI FXI141220C00041500 DEC 14 41.5 Call 0.66 +0.41
(+164.00%)
-153 -153
(-27.90%)
6,497 +485
(+8.10%)
ADI ADI141220C00052500 DEC 14 52.5 Call 2.30 +1.40
(+155.60%)
+181 +181
(+27.80%)
1,745 +187
(+12.00%)
AVB AVB141220C00160000 DEC 14 160 Call 2.55 +1.55
(+155.00%)
-51 -51
(-56.00%)
1,989 +15
(+0.80%)
VEEV VEEV141220C00031000 DEC 14 31 Call 2.10 +1.20
(+133.30%)
+524 +524
(+228.80%)
421 +25
(+6.30%)
LLTC LLTC141220C00046000 DEC 14 46 Call 0.70 +0.40
(+133.30%)
-3 -3
(-15.80%)
1,021 +10
(+1.00%)
CTL CTL141220C00041000 DEC 14 41 Call 0.45 +0.25
(+125.00%)
-613 -613
(-66.70%)
2,072 +394
(+23.50%)
GPRO GPRO141220C00100000 DEC 14 100 Call 0.45 +0.25
(+125.00%)
0 0
0.00%
5,783 +170
(+3.00%)
XPP XPP150117C00070000 JAN 15 70 Call 2.30 +1.25
(+119.00%)
+12 +12
0.00%
181 0
0.00%
HSY HSY141220C00100000 DEC 14 100 Call 0.65 +0.35
(+116.70%)
+404 +404
(+1616.00%)
702 +22
(+3.20%)
TASR TASR141220C00023000 DEC 14 23 Call 0.65 +0.35
(+116.70%)
+2,885 +2,885
(+1052.90%)
1,127 +130
(+13.00%)
DLR DLR141220C00070000 DEC 14 70 Call 0.85 +0.45
(+112.50%)
+149 +149
(+931.30%)
490 +5
(+1.00%)
XLNX XLNX141220C00046000 DEC 14 46 Call 0.72 +0.38
(+111.80%)
+13 +13
(+6.30%)
2,325 +136
(+6.20%)
YINN YINN150117C00040000 JAN 15 40 Call 1.05 +0.55
(+110.00%)
+35 +35
0.00%
57 0
0.00%
PFE PFE141220C00031000 DEC 14 31 Call 0.52 +0.27
(+108.00%)
-2,465 -2,465
(-72.80%)
54,362 +2,357
(+4.50%)
KMI KMI141220C00043000 DEC 14 43 Call 1.04 +0.54
(+108.00%)
-41 -41
(-36.00%)
186 +114
(+158.30%)
SWKS SWKS141220C00070000 DEC 14 70 Call 1.20 +0.60
(+100.00%)
+44 +44
(+30.60%)
632 +63
(+11.10%)
ALTR ALTR141220C00038000 DEC 14 38 Call 0.50 +0.25
(+100.00%)
+8 +8
(+28.60%)
4,087 -14
(-0.30%)
BOFI BOFI141220C00080000 DEC 14 80 Call 2.00 +1.00
(+100.00%)
+12 +12
(+31.60%)
362 +26
(+7.70%)
JAZZ JAZZ141220C00180000 DEC 14 180 Call 5.10 +2.55
(+100.00%)
+49 +49
(+1225.00%)
679 0
0.00%
AMBA AMBA141220C00055000 DEC 14 55 Call 3.10 +1.50
(+93.80%)
+164 +164
(+192.90%)
695 +7
(+1.00%)
DIA DIA150918C00205000 SEP 15 205 Call 1.16 +0.56
(+93.30%)
+100 +100
0.00%
284 0
0.00%
VZ VZ141220C00050500 DEC 14 50.5 Call 0.42 +0.20
(+90.90%)
+1,143 +1,143
(+589.20%)
412 +190
(+85.60%)
ZAYO ZAYO141220C00025000 DEC 14 25 Call 2.65 +1.25
(+89.30%)
-45 -45
(-57.70%)
260 -27
(-9.40%)
BITA BITA141220C00100000 DEC 14 100 Call 2.80 +1.30
(+86.70%)
+708 +708
(+1685.70%)
419 +31
(+8.00%)
FB FB141220C00081000 DEC 14 81 Call 0.69 +0.32
(+86.50%)
-1,988 -1,988
(-37.50%)
5,385 +5,284
(+5231.70%)
CSII CSII141220C00030000 DEC 14 30 Call 1.75 +0.80
(+84.20%)
+130 +130
(+1300.00%)
523 +10
(+1.90%)
MJN MJN141220C00105000 DEC 14 105 Call 2.80 +1.28
(+84.20%)
+28 +28
(+700.00%)
213 +4
(+1.90%)
SMH SMH141220C00055000 DEC 14 55 Call 1.10 +0.50
(+83.30%)
+20 +20
0.00%
99 0
0.00%
NRG NRG150117C00035000 JAN 15 35 Call 0.45 +0.20
(+80.00%)
+61 +61
(+3050.00%)
16,420 +1
0.00%
BRCM BRCM141220C00045000 DEC 14 45 Call 0.61 +0.27
(+79.40%)
+298 +298
(+1986.70%)
2,140 +2
(+0.10%)
SHLD SHLD150320C00060000 MAR 15 60 Call 0.98 +0.43
(+78.20%)
+153 +153
(+1176.90%)
167 +13
(+8.40%)
GMCR GMCR150117C00170000 JAN 15 170 Call 0.73 +0.32
(+78.00%)
+61 +61
(+381.30%)
440 +1
(+0.20%)
ETP ETP141220C00070000 DEC 14 70 Call 0.80 +0.35
(+77.80%)
+606 +606
(+550.90%)
3,736 -33
(-0.90%)
MTZ MTZ141220C00027000 DEC 14 27 Call 0.80 +0.35
(+77.80%)
+64 +64
0.00%
109 0
0.00%
CODE CODE141220C00023000 DEC 14 23 Call 1.15 +0.50
(+76.90%)
+802 +802
(+2227.80%)
961 +50
(+5.50%)
AMAT AMAT141220C00024000 DEC 14 24 Call 0.60 +0.26
(+76.50%)
+176 +176
(+338.50%)
2,131 +36
(+1.70%)
IYR IYR141220C00077000 DEC 14 77 Call 0.65 +0.28
(+75.70%)
-559 -559
(-95.90%)
991 +404
(+68.80%)
OVTI OVTI141220C00029000 DEC 14 29 Call 0.70 +0.30
(+75.00%)
+560 +560
(+411.80%)
2,310 +70
(+3.10%)
WES WES141220C00075000 DEC 14 75 Call 1.40 +0.60
(+75.00%)
+60 +60
0.00%
1,131 0
0.00%
CMLP CMLP141220C00022500 DEC 14 22.5 Call 0.35 +0.15
(+75.00%)
+72 +72
(+3600.00%)
386 +1
(+0.30%)
HRL HRL141220C00055000 DEC 14 55 Call 0.35 +0.15
(+75.00%)
-528 -528
(-90.10%)
1,121 -366
(-24.60%)
BDSI BDSI141220C00017500 DEC 14 17.5 Call 0.35 +0.15
(+75.00%)
+193 +193
(+567.60%)
2,327 +34
(+1.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)