Thu, Oct 23, 2014, 5:03 AM EDT - U.S. Markets open in 4 hrs 27 mins

Recent

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

Most Active Options

Last updated: Wed, Oct 22, 2014, 10:52AM EDT
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
RGLS RGLS141122C00007500 NOV 14 7.5 Call 6.90 +6.35
(+1154.50%)
+102 +102
0.00%
112 0
0.00%
BKH BKH141122C00055000 NOV 14 55 Call 1.00 +0.80
(+400.00%)
+15 +15
0.00%
593 0
0.00%
UIS UIS141122C00022000 NOV 14 22 Call 2.40 +1.85
(+336.40%)
-379 -379
(-87.90%)
469 +97
(+26.10%)
DIA DIA141220C00176000 DEC 14 176 Call 1.03 +0.78
(+312.00%)
+13 +13
(+76.50%)
569 0
0.00%
SIX SIX141122C00035000 NOV 14 35 Call 4.30 +3.15
(+273.90%)
+530 +530
(+20.80%)
2,657 +1,267
(+91.20%)
NLNK NLNK141122C00055000 NOV 14 55 Call 0.95 +0.65
(+216.70%)
-36 -36
(-20.10%)
179 +179
0.00%
IRBT IRBT141122C00036000 NOV 14 36 Call 1.80 +1.20
(+200.00%)
+4 +4
(+1.10%)
599 +213
(+55.20%)
GNTX GNTX141122C00030000 NOV 14 30 Call 1.85 +1.20
(+184.60%)
-633 -633
(-95.20%)
879 +519
(+144.20%)
BRCM BRCM141122C00040000 NOV 14 40 Call 0.91 +0.54
(+145.90%)
+2,552 +2,552
(+682.40%)
38,835 +152
(+0.40%)
CMG CMG141122C00750000 NOV 14 750 Call 0.60 +0.35
(+140.00%)
-72 -72
(-81.80%)
313 -28
(-8.20%)
TLLP TLLP141122C00060000 NOV 14 60 Call 1.50 +0.80
(+114.30%)
+177 +177
(+72.80%)
240 +147
(+158.10%)
NFLX NFLX141220C00500000 DEC 14 500 Call 0.53 +0.28
(+112.00%)
+49 +49
(+445.50%)
470 -11
(-2.30%)
FUN FUN141122C00050000 NOV 14 50 Call 0.40 +0.20
(+100.00%)
-2 -2
(-8.70%)
73 +23
(+46.00%)
DUK DUK141122C00082500 NOV 14 82.5 Call 0.50 +0.25
(+100.00%)
-18 -18
(-21.70%)
992 -2
(-0.20%)
TRV TRV141122C00097500 NOV 14 97.5 Call 0.70 +0.35
(+100.00%)
+477 +477
(+2805.90%)
201 +5
(+2.60%)
GPS GPS160115C00060000 JAN 16 60 Call 0.59 +0.29
(+96.70%)
+19 +19
0.00%
473 0
0.00%
NTAP NTAP141220C00045000 DEC 14 45 Call 0.47 +0.22
(+88.00%)
+283 +283
0.00%
146 0
0.00%
WRI WRI141122C00035000 NOV 14 35 Call 0.65 +0.30
(+85.70%)
+31 +31
(+310.00%)
186 +10
(+5.70%)
APL APL150515C00038000 MAY 15 38 Call 4.80 +2.15
(+81.10%)
-20 -20
(-60.60%)
304 +13
(+4.50%)
GNRC GNRC150220C00055000 FEB 15 55 Call 2.15 +0.95
(+79.20%)
+11 +11
0.00%
133 0
0.00%
NTI NTI141122C00025000 NOV 14 25 Call 0.70 +0.30
(+75.00%)
+361 +361
(+681.10%)
208 +53
(+34.20%)
SSW SSW141122C00020000 NOV 14 20 Call 0.70 +0.30
(+75.00%)
+31 +31
0.00%
112 0
0.00%
GOOGL GOOGL141122C00630000 NOV 14 630 Call 0.35 +0.15
(+75.00%)
-17 -17
(-50.00%)
411 -21
(-4.90%)
LMT LMT141122C00180000 NOV 14 180 Call 2.10 +0.90
(+75.00%)
-78 -78
(-24.80%)
686 +15
(+2.20%)
ILMN ILMN141122C00190000 NOV 14 190 Call 6.50 +2.70
(+71.10%)
+33 +33
(+31.10%)
118 +105
(+807.70%)
DDD DDD160115C00120000 JAN 16 120 Call 0.34 +0.14
(+70.00%)
+38 +38
(+760.00%)
692 +5
(+0.70%)
AKBA AKBA141122C00025000 NOV 14 25 Call 5.00 +2.05
(+69.50%)
+19 +19
0.00%
475 0
0.00%
NEE NEE141122C00100000 NOV 14 100 Call 1.10 +0.45
(+69.20%)
+6,035 +6,035
(+75437.50%)
807 +7
(+0.90%)
UVXY UVXY141122C00063000 NOV 14 63 Call 2.65 +1.08
(+68.80%)
+1 +1
(+9.10%)
2,345 +5
(+0.20%)
JNJ JNJ141122C00103000 NOV 14 103 Call 0.77 +0.31
(+67.40%)
+384 +384
(+272.30%)
176 +141
(+402.90%)
PCG PCG141122C00047000 NOV 14 47 Call 0.75 +0.30
(+66.70%)
-6 -6
(-18.20%)
1,219 +3
(+0.20%)
NPSP NPSP150117C00040000 JAN 15 40 Call 1.50 +0.60
(+66.70%)
-400 -400
(-80.00%)
4,518 +485
(+12.00%)
SHOO SHOO141122C00030000 NOV 14 30 Call 1.25 +0.50
(+66.70%)
+6 +6
(+120.00%)
113 +5
(+4.60%)
LEG LEG150320C00040000 MAR 15 40 Call 0.50 +0.20
(+66.70%)
+261 +261
0.00%
96 0
0.00%
LOGI LOGI141220C00013000 DEC 14 13 Call 1.00 +0.40
(+66.70%)
+96 +96
0.00%
59 0
0.00%
LYB LYB141220C00115000 DEC 14 115 Call 0.50 +0.20
(+66.70%)
+1 +1
(+10.00%)
522 +1
(+0.20%)
MDLZ MDLZ141122C00035000 NOV 14 35 Call 0.45 +0.18
(+66.70%)
+905 +905
(+2661.80%)
1,412 +20
(+1.40%)
MTB MTB150117C00120000 JAN 15 120 Call 2.40 +0.95
(+65.50%)
+189 +189
(+1260.00%)
172 +12
(+7.50%)
GAS GAS150417C00055000 APR 15 55 Call 2.30 +0.90
(+64.30%)
-162 -162
(-87.60%)
170 +156
(+1114.30%)
CGNX CGNX141122C00045000 NOV 14 45 Call 0.65 +0.25
(+62.50%)
+15 +15
0.00%
330 0
0.00%
GD GD141122C00130000 NOV 14 130 Call 1.30 +0.50
(+62.50%)
+237 +237
(+133.10%)
864 +45
(+5.50%)
SMCI SMCI141122C00030000 NOV 14 30 Call 1.30 +0.50
(+62.50%)
+364 +364
(+208.00%)
397 +154
(+63.40%)
XLP XLP141220C00047000 DEC 14 47 Call 0.37 +0.14
(+60.90%)
+1,013 +1,013
0.00%
5,158 0
0.00%
ED ED141122C00062500 NOV 14 62.5 Call 0.80 +0.30
(+60.00%)
-126 -126
(-60.90%)
2,150 +146
(+7.30%)
JMEI JMEI150117C00050000 JAN 15 50 Call 0.40 +0.15
(+60.00%)
+30 +30
0.00%
155 0
0.00%
KND KND141122C00022500 NOV 14 22.5 Call 0.40 +0.15
(+60.00%)
+476 +476
(+1081.80%)
223 +30
(+15.50%)
PPL PPL141122C00035000 NOV 14 35 Call 0.40 +0.15
(+60.00%)
+282 +282
(+231.10%)
248 +32
(+14.80%)
T T170120C00045000 JAN 17 45 Call 0.64 +0.24
(+60.00%)
-20 -20
(-33.30%)
92 +60
(+187.50%)
JDST JDST141122C00018000 NOV 14 18 Call 3.90 +1.45
(+59.20%)
+36 +36
(+1800.00%)
62 +2
(+3.30%)
ZLTQ ZLTQ150220C00030000 FEB 15 30 Call 3.10 +1.15
(+59.00%)
+2 +2
(+20.00%)
1,489 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)