Sun, Nov 23, 2014, 12:27 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Nov 21, 2014, 9:52AM EST
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
ROST ROST141122C00087500 NOV 14 87.5 Call 4.80 +4.60
(+2300.00%)
-58 -58
(-14.20%)
398 +227
(+132.70%)
CMI CMI141122C00146000 NOV 14 146 Call 2.50 +2.30
(+1150.00%)
+74 +74
0.00%
157 0
0.00%
BIDU BIDU141122C00242500 NOV 14 242.5 Call 2.94 +2.65
(+913.80%)
+1,264 +1,264
(+89.60%)
1,526 +361
(+31.00%)
CAT CAT141122C00102000 NOV 14 102 Call 4.55 +4.09
(+889.10%)
+209 +209
(+105.00%)
1,487 +28
(+1.90%)
TCK TCK141122C00016000 NOV 14 16 Call 1.86 +1.66
(+830.00%)
+8 +8
(+14.80%)
1,324 -35
(-2.60%)
EDC EDC141122C00026000 NOV 14 26 Call 2.20 +1.95
(+780.00%)
+252 +252
0.00%
948 0
0.00%
EWZ EWZ141122C00042000 NOV 14 42 Call 2.09 +1.85
(+770.80%)
+1,798 +1,798
(+16.40%)
25,370 -1,962
(-7.20%)
BLK BLK141122C00350000 NOV 14 350 Call 6.50 +5.75
(+766.70%)
-24 -24
(-32.40%)
231 -10
(-4.10%)
MHK MHK141122C00150000 NOV 14 150 Call 1.95 +1.70
(+680.00%)
+122 +122
(+1109.10%)
326 -3
(-0.90%)
SCCO SCCO141122C00030000 NOV 14 30 Call 1.55 +1.35
(+675.00%)
+134 +134
(+212.70%)
1,060 +60
(+6.00%)
LAZ LAZ141122C00050000 NOV 14 50 Call 1.45 +1.25
(+625.00%)
+259 +259
0.00%
470 0
0.00%
ABBV ABBV141122C00066000 NOV 14 66 Call 1.45 +1.25
(+625.00%)
+1 +1
(+1.30%)
476 -20
(-4.00%)
LFC LFC141122C00045000 NOV 14 45 Call 1.40 +1.20
(+600.00%)
+124 +124
0.00%
367 0
0.00%
BRZU BRZU141122C00013000 NOV 14 13 Call 2.75 +2.35
(+587.50%)
+126 +126
(+6300.00%)
207 -2
(-1.00%)
CTSH CTSH141122C00052000 NOV 14 52 Call 1.30 +1.10
(+550.00%)
+3 +3
(+7.00%)
156 +43
(+38.10%)
JKS JKS141122C00023000 NOV 14 23 Call 2.20 +1.85
(+528.60%)
-356 -356
(-64.30%)
2,786 -207
(-6.90%)
BID BID141122C00041000 NOV 14 41 Call 1.25 +1.05
(+525.00%)
+42 +42
0.00%
379 0
0.00%
BHP BHP141122C00055000 NOV 14 55 Call 2.62 +2.18
(+495.50%)
-545 -545
(-95.60%)
843 +502
(+147.20%)
ASHR ASHR141122C00027000 NOV 14 27 Call 1.75 +1.45
(+483.30%)
+159 +159
0.00%
386 0
0.00%
AMT AMT141122C00101000 NOV 14 101 Call 1.15 +0.95
(+475.00%)
+114 +114
(+1425.00%)
199 -4
(-2.00%)
VMW VMW141122C00084000 NOV 14 84 Call 1.40 +1.15
(+460.00%)
+2 +2
(+1.70%)
361 +43
(+13.50%)
DOW DOW141122C00051500 NOV 14 51.5 Call 1.45 +1.18
(+437.00%)
+49 +49
(+47.10%)
1,087 +36
(+3.40%)
ZBRA ZBRA141122C00070000 NOV 14 70 Call 3.20 +2.60
(+433.30%)
-97 -97
(-82.90%)
514 +39
(+8.20%)
UTX UTX141122C00109000 NOV 14 109 Call 1.28 +1.04
(+433.30%)
+174 +174
(+162.60%)
567 +51
(+9.90%)
FCX FCX141122C00028500 NOV 14 28.5 Call 1.11 +0.90
(+428.60%)
+200 +200
(+12.00%)
4,512 -164
(-3.50%)
SHLD SHLD150320C00060000 MAR 15 60 Call 2.00 +1.62
(+426.30%)
+64 +64
(+228.60%)
58 +28
(+93.30%)
ENR ENR141122C00125000 NOV 14 125 Call 1.05 +0.85
(+425.00%)
+23 +23
(+460.00%)
304 -5
(-1.60%)
NOAH NOAH141122C00017500 NOV 14 17.5 Call 1.05 +0.85
(+425.00%)
+123 +123
0.00%
642 0
0.00%
EEM EEM141122C00041000 NOV 14 41 Call 1.52 +1.23
(+424.10%)
-1,080 -1,080
(-55.00%)
33,073 +145
(+0.40%)
PM PM141122C00086000 NOV 14 86 Call 1.07 +0.86
(+409.50%)
+75 +75
(+250.00%)
683 +25
(+3.80%)
TSO TSO141122C00076000 NOV 14 76 Call 2.05 +1.64
(+400.00%)
-50 -50
(-58.80%)
95 +49
(+106.50%)
ESRX ESRX141122C00080000 NOV 14 80 Call 1.03 +0.82
(+390.50%)
+724 +724
(+495.90%)
3,230 -14
(-0.40%)
EXP EXP141122C00092500 NOV 14 92.5 Call 1.45 +1.15
(+383.30%)
+65 +65
(+3250.00%)
98 0
0.00%
WNR WNR141122C00043000 NOV 14 43 Call 0.95 +0.75
(+375.00%)
-1 -1
(-1.00%)
490 0
0.00%
TEX TEX141122C00030000 NOV 14 30 Call 0.95 +0.75
(+375.00%)
+265 +265
(+414.10%)
1,912 +20
(+1.10%)
NILE NILE141122C00035000 NOV 14 35 Call 1.15 +0.90
(+360.00%)
+21 +21
(+300.00%)
493 -2
(-0.40%)
IFF IFF141122C00100000 NOV 14 100 Call 1.15 +0.90
(+360.00%)
+2 +2
(+11.10%)
282 0
0.00%
SNE SNE141122C00020500 NOV 14 20.5 Call 0.90 +0.70
(+350.00%)
+68 +68
(+68.00%)
250 +41
(+19.60%)
PX PX141122C00130000 NOV 14 130 Call 0.90 +0.70
(+350.00%)
+196 +196
(+392.00%)
775 -30
(-3.70%)
EXAS EXAS141122C00023000 NOV 14 23 Call 1.10 +0.85
(+340.00%)
+210 +210
(+1312.50%)
545 +13
(+2.40%)
EOG EOG141122C00100000 NOV 14 100 Call 1.97 +1.52
(+337.80%)
+1,696 +1,696
(+276.20%)
3,387 -8
(-0.20%)
XOM XOM141122C00096000 NOV 14 96 Call 0.96 +0.74
(+336.40%)
+1,447 +1,447
(+189.90%)
4,730 -77
(-1.60%)
JOY JOY141122C00053000 NOV 14 53 Call 1.09 +0.84
(+336.00%)
+15 +15
(+214.30%)
61 +7
(+13.00%)
HES HES141122C00084000 NOV 14 84 Call 1.35 +1.04
(+335.50%)
-113 -113
(-63.80%)
434 +71
(+19.60%)
FLR FLR141122C00068000 NOV 14 68 Call 1.30 +1.00
(+333.30%)
+9 +9
(+60.00%)
123 +5
(+4.20%)
CRZO CRZO141122C00052500 NOV 14 52.5 Call 2.35 +1.80
(+327.30%)
+133 +133
(+182.20%)
346 -2
(-0.60%)
OIH OIH141122C00044000 NOV 14 44 Call 0.85 +0.65
(+325.00%)
+978 +978
(+122.40%)
16,012 -296
(-1.80%)
HTZ HTZ141122C00023000 NOV 14 23 Call 0.85 +0.65
(+325.00%)
+830 +830
(+279.50%)
5,048 -32
(-0.60%)
NGVC NGVC141122C00020000 NOV 14 20 Call 3.40 +2.60
(+325.00%)
+4 +4
(+13.80%)
460 -5
(-1.10%)
ACAD ACAD141122C00028000 NOV 14 28 Call 1.05 +0.80
(+320.00%)
+77 +77
(+16.00%)
2,327 +43
(+1.90%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)