Thu, Nov 20, 2014, 9:42 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Thu, Nov 20, 2014, 9:52AM EST
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
DDS DDS141122C00115000 NOV 14 115 Call 7.00 +6.75
(+2700.00%)
+59 +59
0.00%
1,545 0
0.00%
RH RH141122C00085000 NOV 14 85 Call 2.70 +2.40
(+800.00%)
+641 +641
(+312.70%)
1,444 -80
(-5.20%)
DRC DRC150619C00085000 JUN 15 85 Call 4.80 +4.25
(+772.70%)
+22 +22
0.00%
2,168 0
0.00%
URBN URBN141122C00030000 NOV 14 30 Call 1.70 +1.50
(+750.00%)
+66 +66
(+68.00%)
1,240 -343
(-21.70%)
RCPT RCPT141122C00115000 NOV 14 115 Call 4.10 +3.60
(+720.00%)
+122 +122
(+2033.30%)
455 +2
(+0.40%)
JEC JEC141122C00047500 NOV 14 47.5 Call 1.85 +1.60
(+640.00%)
-18 -18
(-54.50%)
618 +27
(+4.60%)
ATVI ATVI141122C00019500 NOV 14 19.5 Call 1.64 +1.41
(+613.00%)
-48 -48
(-59.30%)
1,044 -50
(-4.60%)
OCN OCN141122C00022500 NOV 14 22.5 Call 1.30 +1.10
(+550.00%)
+482 +482
(+1506.30%)
2,723 -188
(-6.50%)
NLNK NLNK141122C00035000 NOV 14 35 Call 1.85 +1.55
(+516.70%)
+51 +51
(+318.80%)
559 -52
(-8.50%)
EXP EXP141122C00090000 NOV 14 90 Call 2.10 +1.75
(+500.00%)
+1,158 +1,158
(+115800.00%)
1,321 -27
(-2.00%)
KIRK KIRK150117C00020000 JAN 15 20 Call 3.10 +2.55
(+463.60%)
+7 +7
(+175.00%)
80 0
0.00%
YUM YUM141122C00074500 NOV 14 74.5 Call 1.28 +1.03
(+412.00%)
+12 +12
(+54.50%)
398 +1
(+0.30%)
LGCY LGCY141122C00020000 NOV 14 20 Call 1.00 +0.80
(+400.00%)
+75 +75
(+340.90%)
67 0
0.00%
CLDX CLDX141122C00019000 NOV 14 19 Call 1.55 +1.20
(+342.90%)
+624 +624
(+73.70%)
2,711 +309
(+12.90%)
ATLS ATLS141122C00037000 NOV 14 37 Call 0.85 +0.65
(+325.00%)
+77 +77
(+700.00%)
156 +8
(+5.40%)
CSTE CSTE141122C00060000 NOV 14 60 Call 3.40 +2.60
(+325.00%)
+14 +14
(+700.00%)
218 -1
(-0.50%)
PDCE PDCE141122C00040000 NOV 14 40 Call 2.90 +2.20
(+314.30%)
+70 +70
0.00%
332 0
0.00%
INTC INTC141122C00035000 NOV 14 35 Call 1.00 +0.75
(+300.00%)
+13,799 +13,799
(+297.80%)
42,485 -1,283
(-2.90%)
SU SU141122C00034500 NOV 14 34.5 Call 0.78 +0.58
(+290.00%)
-67 -67
(-61.50%)
792 -40
(-4.80%)
LEN LEN141122C00046000 NOV 14 46 Call 1.09 +0.81
(+289.30%)
+371 +371
(+7420.00%)
576 -31
(-5.10%)
DVN DVN141122C00066000 NOV 14 66 Call 0.97 +0.72
(+288.00%)
+282 +282
(+28200.00%)
436 +1
(+0.20%)
USG USG141122C00028000 NOV 14 28 Call 1.15 +0.85
(+283.30%)
+18 +18
(+60.00%)
1,254 -15
(-1.20%)
LL LL141122C00055000 NOV 14 55 Call 4.20 +3.10
(+281.80%)
-38 -38
(-33.60%)
1,303 +13
(+1.00%)
SIMO SIMO141122C00022500 NOV 14 22.5 Call 0.95 +0.70
(+280.00%)
+49 +49
(+306.30%)
390 -25
(-6.00%)
TJX TJX141122C00062500 NOV 14 62.5 Call 0.95 +0.70
(+280.00%)
+2,193 +2,193
(+148.00%)
4,707 -637
(-11.90%)
BBBY BBBY141122C00071500 NOV 14 71.5 Call 1.47 +1.08
(+276.90%)
+35 +35
0.00%
99 0
0.00%
XRT XRT141122C00092000 NOV 14 92 Call 0.75 +0.55
(+275.00%)
+118 +118
(+11800.00%)
2,053 0
0.00%
WLL WLL141122C00057500 NOV 14 57.5 Call 1.30 +0.95
(+271.40%)
+136 +136
(+377.80%)
246 -40
(-14.00%)
DLTR DLTR141122C00065000 NOV 14 65 Call 1.10 +0.80
(+266.70%)
-515 -515
(-53.30%)
1,043 +689
(+194.60%)
CNQ CNQ141122C00036000 NOV 14 36 Call 1.45 +1.05
(+262.50%)
+1,366 +1,366
(+3035.60%)
1,787 +24
(+1.40%)
CLR CLR141122C00055000 NOV 14 55 Call 0.90 +0.65
(+260.00%)
+219 +219
(+347.60%)
988 -98
(-9.00%)
SLCA SLCA141122C00043000 NOV 14 43 Call 2.85 +2.05
(+256.20%)
-7 -7
(-25.00%)
165 +15
(+10.00%)
NBL NBL141122C00055000 NOV 14 55 Call 1.95 +1.40
(+254.50%)
-3 -3
(-15.00%)
468 -1
(-0.20%)
BBEP BBEP141122C00015000 NOV 14 15 Call 0.70 +0.50
(+250.00%)
-30 -30
(-30.90%)
317 +38
(+13.60%)
XOP XOP141122C00060000 NOV 14 60 Call 0.99 +0.69
(+230.00%)
+1,000 +1,000
(+174.20%)
9,545 -189
(-1.90%)
NGL NGL141122C00035000 NOV 14 35 Call 3.30 +2.30
(+230.00%)
+15 +15
(+150.00%)
83 -14
(-14.40%)
AAWW AAWW141122C00042500 NOV 14 42.5 Call 1.15 +0.80
(+228.60%)
+134 +134
(+1340.00%)
445 -19
(-4.10%)
UPS UPS141122C00106000 NOV 14 106 Call 0.85 +0.59
(+226.90%)
+6,739 +6,739
(+1142.20%)
1,625 +396
(+32.20%)
WDC WDC141122C00101000 NOV 14 101 Call 1.01 +0.70
(+225.80%)
-102 -102
(-82.90%)
351 +9
(+2.60%)
FLT FLT141122C00150000 NOV 14 150 Call 5.20 +3.60
(+225.00%)
+134 +134
(+181.10%)
668 -24
(-3.50%)
LINE LINE141122C00023000 NOV 14 23 Call 0.65 +0.45
(+225.00%)
+172 +172
(+366.00%)
1,794 +17
(+1.00%)
ADTN ADTN141122C00019000 NOV 14 19 Call 0.65 +0.45
(+225.00%)
-1 -1
(-8.30%)
315 +3
(+1.00%)
EMES EMES141122C00083000 NOV 14 83 Call 1.75 +1.20
(+218.20%)
-7 -7
(-20.00%)
309 +35
(+12.80%)
FLR FLR141122C00067000 NOV 14 67 Call 0.95 +0.65
(+216.70%)
+25 +25
(+1250.00%)
84 +1
(+1.20%)
NRP NRP141122C00012500 NOV 14 12.5 Call 1.10 +0.75
(+214.30%)
+92 +92
0.00%
933 0
0.00%
CZR CZR141220C00019000 DEC 14 19 Call 1.25 +0.85
(+212.50%)
-97 -97
(-89.00%)
166 +24
(+16.90%)
ANF ANF141122C00029000 NOV 14 29 Call 1.06 +0.71
(+202.90%)
+52 +52
(+162.50%)
2,217 -272
(-10.90%)
SYT SYT141122C00065000 NOV 14 65 Call 2.25 +1.50
(+200.00%)
+22 +22
(+275.00%)
1,106 -3
(-0.30%)
PSX PSX141122C00077500 NOV 14 77.5 Call 0.90 +0.60
(+200.00%)
+169 +169
(+444.70%)
976 -124
(-11.30%)
AKAM AKAM141122C00062000 NOV 14 62 Call 1.33 +0.88
(+195.60%)
+21 +21
0.00%
582 -98
(-14.40%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)