Sat, Sep 20, 2014, 10:19 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Sep 19, 2014, 10:51AM EDT
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
CNQR CNQR140920C00115000 SEP 14 115 Call 12.40 +12.20
(+6100.00%)
+157 +157
0.00%
359 0
0.00%
DRC DRC140920C00075000 SEP 14 75 Call 5.20 +4.90
(+1633.30%)
+274 +274
(+200.00%)
1,774 +21
(+1.20%)
ZSL ZSL140920C00095000 SEP 14 95 Call 4.20 +3.95
(+1580.00%)
+34 +34
(+3400.00%)
165 0
0.00%
GOOGL GOOGL140920C00602500 SEP 14 602.5 Call 3.40 +3.15
(+1260.00%)
+5,426 +5,426
(+842.50%)
782 +279
(+55.50%)
FRGI FRGI140920C00050000 SEP 14 50 Call 1.85 +1.65
(+825.00%)
+25 +25
(+500.00%)
162 -1
(-0.60%)
VRTX VRTX141018C00115000 OCT 14 115 Call 2.25 +2.00
(+800.00%)
+545 +545
0.00%
677 0
0.00%
GOOG GOOG140920C00592500 SEP 14 592.5 Call 4.00 +3.45
(+627.30%)
+3,285 +3,285
(+1610.30%)
584 +103
(+21.40%)
PDCE PDCE140920C00055000 SEP 14 55 Call 1.80 +1.55
(+620.00%)
+283 +283
0.00%
841 0
0.00%
ATHN ATHN140920C00134000 SEP 14 134 Call 1.55 +1.30
(+520.00%)
+111 +111
(+1387.50%)
138 +3
(+2.20%)
DUST DUST140920C00023000 SEP 14 23 Call 1.45 +1.15
(+383.30%)
-15 -15
(-11.30%)
325 +91
(+38.90%)
TWTR TWTR140920C00051500 SEP 14 51.5 Call 1.38 +1.07
(+345.20%)
+3,671 +3,671
(+99.90%)
4,861 +846
(+21.10%)
SLV SLV170120C00026000 JAN 17 26 Call 3.10 +2.38
(+330.60%)
+101 +101
(+180.40%)
270 +56
(+26.20%)
TLT TLT140920C00113000 SEP 14 113 Call 1.65 +1.25
(+312.50%)
-843 -843
(-38.30%)
3,802 +551
(+16.90%)
AMZN AMZN140920C00327500 SEP 14 327.5 Call 4.05 +3.05
(+305.00%)
-298 -298
(-8.00%)
1,080 +25
(+2.40%)
N N140920C00085000 SEP 14 85 Call 4.80 +3.60
(+300.00%)
-96 -96
(-60.80%)
590 -19
(-3.10%)
CVRR CVRR140920C00022500 SEP 14 22.5 Call 0.80 +0.60
(+300.00%)
+8 +8
(+114.30%)
67 +7
(+11.70%)
EMES EMES140920C00120000 SEP 14 120 Call 5.00 +3.75
(+300.00%)
+40 +40
(+62.50%)
1,218 +5
(+0.40%)
WHR WHR140920C00155000 SEP 14 155 Call 1.20 +0.89
(+287.10%)
-32 -32
(-11.10%)
2,278 -108
(-4.50%)
DIA DIA140920C00172500 SEP 14 172.5 Call 1.26 +0.93
(+281.80%)
-231 -231
(-22.30%)
2,427 +233
(+10.60%)
AMGN AMGN140920C00143000 SEP 14 143 Call 1.14 +0.84
(+280.00%)
+159 +159
(+145.90%)
246 +52
(+26.80%)
MWE MWE140920C00077500 SEP 14 77.5 Call 3.10 +2.25
(+264.70%)
+15,953 +15,953
(+5146.10%)
19,827 -140
(-0.70%)
MMP MMP140920C00085000 SEP 14 85 Call 2.90 +2.10
(+262.50%)
+24 +24
(+114.30%)
256 -17
(-6.20%)
CCL CCL140920C00040000 SEP 14 40 Call 0.90 +0.65
(+260.00%)
+31 +31
(+516.70%)
282 0
0.00%
WDAY WDAY140920C00087500 SEP 14 87.5 Call 1.80 +1.30
(+260.00%)
+24 +24
(+104.30%)
470 0
0.00%
ENB ENB140920C00050000 SEP 14 50 Call 2.05 +1.45
(+241.70%)
+6 +6
(+120.00%)
1,733 0
0.00%
TCS TCS140920C00022500 SEP 14 22.5 Call 1.60 +1.10
(+220.00%)
+29 +29
0.00%
996 0
0.00%
CLX CLX140920C00090000 SEP 14 90 Call 0.80 +0.55
(+220.00%)
+106 +106
(+481.80%)
1,564 -9
(-0.60%)
MSFT MSFT140920C00046500 SEP 14 46.5 Call 1.08 +0.74
(+217.60%)
+6,458 +6,458
(+92.90%)
16,219 -1,709
(-9.50%)
NI NI140920C00039000 SEP 14 39 Call 1.20 +0.80
(+200.00%)
+16 +16
0.00%
2,515 0
0.00%
EL EL140920C00075000 SEP 14 75 Call 0.90 +0.60
(+200.00%)
+54 +54
(+300.00%)
956 +3
(+0.30%)
DRI DRI140920C00050000 SEP 14 50 Call 1.30 +0.85
(+188.90%)
+1,637 +1,637
(+1687.60%)
2,329 -37
(-1.60%)
LMT LMT140920C00180000 SEP 14 180 Call 1.30 +0.85
(+188.90%)
+607 +607
(+659.80%)
2,741 -44
(-1.60%)
ETP ETP140920C00060000 SEP 14 60 Call 1.30 +0.85
(+188.90%)
-723 -723
(-53.10%)
3,466 -110
(-3.10%)
TCP TCP141122C00055000 NOV 14 55 Call 12.70 +8.20
(+182.20%)
+14 +14
0.00%
512 0
0.00%
PEGI PEGI141018C00035000 OCT 14 35 Call 0.70 +0.45
(+180.00%)
+29 +29
0.00%
102 0
0.00%
VZ VZ140920C00049500 SEP 14 49.5 Call 0.84 +0.54
(+180.00%)
+721 +721
(+240.30%)
2,763 -48
(-1.70%)
DPS DPS141018C00065000 OCT 14 65 Call 1.50 +0.95
(+172.70%)
+1,143 +1,143
(+705.60%)
2,296 +159
(+7.40%)
TZA TZA140920C00014500 SEP 14 14.5 Call 0.68 +0.43
(+172.00%)
+3,790 +3,790
(+264.70%)
4,106 +28
(+0.70%)
WMT WMT140920C00076000 SEP 14 76 Call 0.92 +0.57
(+162.90%)
+850 +850
(+216.30%)
2,594 -36
(-1.40%)
ACT ACT140920C00240000 SEP 14 240 Call 3.90 +2.40
(+160.00%)
+331 +331
(+164.70%)
2,558 -21
(-0.80%)
JNJ JNJ140920C00107000 SEP 14 107 Call 1.40 +0.86
(+159.30%)
-428 -428
(-83.30%)
375 -2
(-0.50%)
DISCA DISCA140920C00040000 SEP 14 40 Call 0.75 +0.45
(+150.00%)
+69 +69
(+6900.00%)
104 -1
(-1.00%)
SPY SPY151219C00230000 DEC 15 230 Call 4.99 +2.98
(+148.30%)
+37 +37
0.00%
8,606 0
0.00%
MDVN MDVN140920C00100000 SEP 14 100 Call 3.40 +2.00
(+142.90%)
-84 -84
(-12.20%)
1,368 -484
(-26.10%)
JDST JDST140920C00013000 SEP 14 13 Call 1.55 +0.90
(+138.50%)
+1,283 +1,283
(+733.10%)
5,626 -92
(-1.60%)
XRT XRT140920C00089000 SEP 14 89 Call 1.16 +0.67
(+136.70%)
+787 +787
(+1009.00%)
2,851 +43
(+1.50%)
COL COL141018C00080000 OCT 14 80 Call 1.40 +0.80
(+133.30%)
-448 -448
(-73.00%)
1,053 +485
(+85.40%)
AGNC AGNC140920C00022000 SEP 14 22 Call 0.58 +0.33
(+132.00%)
+161 +161
(+383.30%)
328 +36
(+12.30%)
ETE ETE140920C00060000 SEP 14 60 Call 2.60 +1.45
(+126.10%)
+35 +35
(+269.20%)
790 -1
(-0.10%)
CMLP CMLP141018C00022500 OCT 14 22.5 Call 1.35 +0.75
(+125.00%)
-13 -13
(-21.70%)
7,629 +10
(+0.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)