Wed, Oct 1, 2014, 7:31 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Wed, Oct 1, 2014, 10:52AM EDT
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
VXZ VXZ141018C00013000 OCT 14 13 Call 5.00 +4.45
(+809.10%)
+34 +34
(+3400.00%)
118 0
0.00%
TKMR TKMR141018C00030000 OCT 14 30 Call 1.10 +0.80
(+266.70%)
+4,087 +4,087
(+2538.50%)
3,183 +138
(+4.50%)
MSB MSB141018C00022500 OCT 14 22.5 Call 1.05 +0.75
(+250.00%)
+29 +29
0.00%
159 0
0.00%
BND BND141220C00082000 DEC 14 82 Call 1.20 +0.85
(+242.90%)
+15 +15
0.00%
245 0
0.00%
MASI MASI141220C00025000 DEC 14 25 Call 3.40 +2.40
(+240.00%)
+15 +15
(+150.00%)
157 +10
(+6.80%)
TCP TCP141018C00075000 OCT 14 75 Call 1.35 +0.95
(+237.50%)
+70 +70
0.00%
70 0
0.00%
TLT TLT141018C00119500 OCT 14 119.5 Call 0.71 +0.49
(+222.70%)
+212 +212
(+1060.00%)
95 +20
(+26.70%)
AYI AYI141018C00125000 OCT 14 125 Call 7.20 +4.95
(+220.00%)
+63 +63
(+13.90%)
593 +370
(+165.90%)
OILT OILT141122C00052500 NOV 14 52.5 Call 4.40 +2.95
(+203.40%)
+30 +30
(+150.00%)
164 +19
(+13.10%)
MCS MCS150220C00022500 FEB 15 22.5 Call 0.70 +0.45
(+180.00%)
+250 +250
0.00%
638 0
0.00%
TIP TIP141018C00113000 OCT 14 113 Call 0.55 +0.35
(+175.00%)
+35 +35
0.00%
96 0
0.00%
WOOF WOOF141220C00040000 DEC 14 40 Call 4.40 +2.60
(+144.40%)
+16 +16
0.00%
694 0
0.00%
COV COV141018C00092500 OCT 14 92.5 Call 0.85 +0.50
(+142.90%)
+199 +199
(+1421.40%)
3,225 -8
(-0.20%)
OXY OXY141018C00102000 OCT 14 102 Call 0.53 +0.31
(+140.90%)
+10 +10
(+100.00%)
477 +10
(+2.10%)
PRAA PRAA141220C00060000 DEC 14 60 Call 1.55 +0.90
(+138.50%)
+179 +179
0.00%
196 0
0.00%
BWC BWC150220C00030000 FEB 15 30 Call 1.65 +0.90
(+120.00%)
+38 +38
0.00%
719 0
0.00%
PTLA PTLA141220C00030000 DEC 14 30 Call 4.20 +2.20
(+110.00%)
+47 +47
0.00%
196 0
0.00%
VXX VXX141220C00090000 DEC 14 90 Call 0.49 +0.25
(+104.20%)
+461 +461
0.00%
9,033 0
0.00%
EIX EIX141018C00057500 OCT 14 57.5 Call 0.60 +0.30
(+100.00%)
+271 +271
(+694.90%)
475 +1
(+0.20%)
CVEO CVEO141018C00012500 OCT 14 12.5 Call 0.60 +0.30
(+100.00%)
-104 -104
(-15.50%)
635 +578
(+1014.00%)
IEF IEF141018C00104000 OCT 14 104 Call 0.60 +0.30
(+100.00%)
+4,546 +4,546
(+6785.10%)
6,476 -67
(-1.00%)
ERY ERY141018C00020000 OCT 14 20 Call 0.40 +0.20
(+100.00%)
+42 +42
0.00%
3,134 0
0.00%
KERX KERX141018C00015000 OCT 14 15 Call 0.50 +0.25
(+100.00%)
+331 +331
(+570.70%)
2,742 +44
(+1.60%)
DUG DUG141018C00048000 OCT 14 48 Call 1.00 +0.50
(+100.00%)
+32 +32
0.00%
55 0
0.00%
TMF TMF141122C00075000 NOV 14 75 Call 2.10 +1.05
(+100.00%)
+91 +91
(+910.00%)
251 +10
(+4.10%)
CYBX CYBX141018C00055000 OCT 14 55 Call 3.30 +1.55
(+88.60%)
-997 -997
(-98.60%)
1,805 +1,011
(+127.30%)
QID QID141018C00048000 OCT 14 48 Call 0.75 +0.35
(+87.50%)
+89 +89
(+91.80%)
583 -60
(-9.30%)
PNRA PNRA141018C00175000 OCT 14 175 Call 0.65 +0.30
(+85.70%)
-26 -26
(-42.60%)
107 +60
(+127.70%)
JDSU JDSU141018C00013000 OCT 14 13 Call 0.52 +0.24
(+85.70%)
+2,988 +2,988
(+3735.00%)
4,932 +54
(+1.10%)
NRG NRG141018C00032000 OCT 14 32 Call 0.45 +0.20
(+80.00%)
+25 +25
0.00%
172 0
0.00%
BMY BMY160115C00075000 JAN 16 75 Call 1.23 +0.54
(+78.30%)
+17 +17
0.00%
706 0
0.00%
SQQQ SQQQ141018C00036000 OCT 14 36 Call 2.65 +1.15
(+76.70%)
+175 +175
(+448.70%)
732 +21
(+3.00%)
RAX RAX141018C00035000 OCT 14 35 Call 0.70 +0.30
(+75.00%)
+64 +64
0.00%
1,397 0
0.00%
DOG DOG141018C00025000 OCT 14 25 Call 0.35 +0.15
(+75.00%)
+79 +79
0.00%
278 0
0.00%
VIXM VIXM141220C00016000 DEC 14 16 Call 2.00 +0.85
(+73.90%)
+39 +39
0.00%
306 0
0.00%
SPXU SPXU141018C00045000 OCT 14 45 Call 3.10 +1.30
(+72.20%)
+66 +66
(+124.50%)
2,332 -38
(-1.60%)
TWM TWM141018C00055000 OCT 14 55 Call 0.85 +0.35
(+70.00%)
+9 +9
(+450.00%)
54 -2
(-3.60%)
SMN SMN141018C00027000 OCT 14 27 Call 3.30 +1.35
(+69.20%)
+100 +100
0.00%
187 0
0.00%
OSIS OSIS150117C00080000 JAN 15 80 Call 3.20 +1.30
(+68.40%)
+161 +161
(+1150.00%)
3,355 -3
(-0.10%)
MDT MDT141018C00064000 OCT 14 64 Call 0.52 +0.21
(+67.70%)
+22 +22
(+366.70%)
294 +2
(+0.70%)
SPXS SPXS141018C00028000 OCT 14 28 Call 0.50 +0.20
(+66.70%)
+243 +243
(+1620.00%)
275 +15
(+5.80%)
SH SH141018C00023000 OCT 14 23 Call 0.50 +0.20
(+66.70%)
+825 +825
(+9166.70%)
1,374 +1
(+0.10%)
NLNK NLNK141018C00028000 OCT 14 28 Call 1.00 +0.40
(+66.70%)
+20 +20
(+2000.00%)
497 +1
(+0.20%)
PCG PCG141018C00046000 OCT 14 46 Call 0.50 +0.20
(+66.70%)
+65 +65
(+6500.00%)
1,519 +1
(+0.10%)
ENTA ENTA141018C00040000 OCT 14 40 Call 3.30 +1.30
(+65.00%)
+7 +7
(+116.70%)
112 -6
(-5.10%)
RWM RWM141018C00017000 OCT 14 17 Call 0.65 +0.25
(+62.50%)
+250 +250
(+1388.90%)
722 -7
(-1.00%)
DXD DXD141018C00025000 OCT 14 25 Call 0.65 +0.25
(+62.50%)
+354 +354
(+632.10%)
2,610 +18
(+0.70%)
SDS SDS141018C00025000 OCT 14 25 Call 0.81 +0.31
(+62.00%)
+3,158 +3,158
(+211.50%)
7,601 +248
(+3.40%)
AFSI AFSI141018C00043000 OCT 14 43 Call 0.80 +0.30
(+60.00%)
-829 -829
(-97.30%)
841 +831
(+8310.00%)
EZCH EZCH141018C00026000 OCT 14 26 Call 0.40 +0.15
(+60.00%)
+14 +14
0.00%
502 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)