Fri, Oct 31, 2014, 8:26 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Oct 31, 2014, 10:52AM EDT
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
PPG PPG141122C00210000 NOV 14 210 Call 1.85 +1.60
(+640.00%)
+358 +358
0.00%
657 0
0.00%
TSRA TSRA141122C00029000 NOV 14 29 Call 2.20 +1.90
(+633.30%)
-50 -50
(-71.40%)
125 +70
(+127.30%)
DXJ DXJ141122C00052000 NOV 14 52 Call 2.45 +2.09
(+580.60%)
+398 +398
(+343.10%)
35,443 +60
(+0.20%)
WETF WETF141122C00013000 NOV 14 13 Call 2.00 +1.70
(+566.70%)
+144 +144
(+654.50%)
1,206 +27
(+2.30%)
MELI MELI141122C00130000 NOV 14 130 Call 9.10 +7.35
(+420.00%)
+55 +55
(+33.50%)
161 +95
(+143.90%)
YCS YCS141122C00077000 NOV 14 77 Call 2.85 +2.30
(+418.20%)
+167 +167
(+795.20%)
219 +20
(+10.10%)
ADI ADI141122C00050000 NOV 14 50 Call 1.00 +0.80
(+400.00%)
+53 +53
(+1060.00%)
333 +5
(+1.50%)
TM TM141122C00120000 NOV 14 120 Call 3.15 +2.44
(+343.70%)
+1,381 +1,381
(+1605.80%)
1,363 -31
(-2.20%)
ADP ADP141122C00080000 NOV 14 80 Call 2.35 +1.80
(+327.30%)
+151 +151
(+66.50%)
263 +213
(+426.00%)
YUM YUM141122C00072500 NOV 14 72.5 Call 0.97 +0.74
(+321.70%)
+695 +695
(+69500.00%)
1,653 -1
(-0.10%)
EMN EMN141122C00082500 NOV 14 82.5 Call 1.25 +0.95
(+316.70%)
+539 +539
(+665.40%)
387 +25
(+6.90%)
IMPV IMPV141122C00035000 NOV 14 35 Call 6.80 +5.15
(+312.10%)
-11 -11
(-12.80%)
476 +23
(+5.10%)
TXN TXN141122C00050000 NOV 14 50 Call 0.90 +0.67
(+291.30%)
+631 +631
(+6310.00%)
1,574 0
0.00%
BG BG141122C00087500 NOV 14 87.5 Call 1.95 +1.45
(+290.00%)
+103 +103
(+153.70%)
1,041 -35
(-3.30%)
UVE UVE141122C00015000 NOV 14 15 Call 2.65 +1.95
(+278.60%)
+74 +74
(+54.00%)
1,870 -11
(-0.60%)
CODE CODE141122C00020000 NOV 14 20 Call 1.65 +1.20
(+266.70%)
+1,714 +1,714
(+98.60%)
4,305 +704
(+19.60%)
SSO SSO141122C00128000 NOV 14 128 Call 0.76 +0.54
(+245.50%)
+12 +12
0.00%
132 0
0.00%
DUST DUST141122C00049000 NOV 14 49 Call 6.50 +4.60
(+242.10%)
+85 +85
(+70.20%)
101 +88
(+676.90%)
OUTR OUTR141122C00060000 NOV 14 60 Call 4.40 +3.10
(+238.50%)
+176 +176
(+8800.00%)
588 -2
(-0.30%)
AFOP AFOP141122C00012500 NOV 14 12.5 Call 1.00 +0.70
(+233.30%)
-4 -4
(-4.90%)
1,689 -23
(-1.30%)
BOFI BOFI141122C00080000 NOV 14 80 Call 1.15 +0.80
(+228.60%)
+163 +163
(+776.20%)
184 +3
(+1.70%)
ARMH ARMH141122C00044000 NOV 14 44 Call 0.65 +0.45
(+225.00%)
+64 +64
0.00%
1,534 0
0.00%
STX STX141122C00062000 NOV 14 62 Call 1.64 +1.13
(+221.60%)
+174 +174
(+1740.00%)
468 0
0.00%
LLTC LLTC141122C00043000 NOV 14 43 Call 0.80 +0.55
(+220.00%)
+1,008 +1,008
(+25200.00%)
2,039 0
0.00%
FSL FSL141122C00020000 NOV 14 20 Call 0.95 +0.65
(+216.70%)
+1,550 +1,550
0.00%
7,565 0
0.00%
GEO GEO141122C00040000 NOV 14 40 Call 1.25 +0.85
(+212.50%)
-4 -4
(-8.00%)
78 +42
(+116.70%)
BWA BWA141122C00057500 NOV 14 57.5 Call 1.25 +0.85
(+212.50%)
-96 -96
(-40.90%)
588 -10
(-1.70%)
ZSL ZSL141122C00160000 NOV 14 160 Call 2.50 +1.70
(+212.50%)
+8 +8
(+36.40%)
399 -4
(-1.00%)
LKQ LKQ141122C00027500 NOV 14 27.5 Call 1.40 +0.95
(+211.10%)
+70 +70
(+77.80%)
781 -55
(-6.60%)
KLAC KLAC141122C00080000 NOV 14 80 Call 1.15 +0.75
(+187.50%)
+120 +120
0.00%
915 0
0.00%
ATK ATK141122C00115000 NOV 14 115 Call 4.30 +2.80
(+186.70%)
+28 +28
(+36.80%)
234 +60
(+34.50%)
EQT EQT141122C00095000 NOV 14 95 Call 2.50 +1.60
(+177.80%)
+66 +66
0.00%
1,860 0
0.00%
TSM TSM141122C00022000 NOV 14 22 Call 0.55 +0.35
(+175.00%)
-49 -49
(-35.00%)
1,715 +140
(+8.90%)
MERC MERC141122C00012500 NOV 14 12.5 Call 0.55 +0.35
(+175.00%)
+40 +40
(+32.00%)
327 +17
(+5.50%)
FAS FAS141122C00120000 NOV 14 120 Call 1.35 +0.85
(+170.00%)
+80 +80
(+363.60%)
76 +3
(+4.10%)
ANET ANET141122C00090000 NOV 14 90 Call 2.55 +1.60
(+168.40%)
+46 +46
(+511.10%)
119 -7
(-5.60%)
DD DD141122C00070000 NOV 14 70 Call 0.56 +0.35
(+166.70%)
+509 +509
(+2213.00%)
2,980 +23
(+0.80%)
BCS BCS141122C00014000 NOV 14 14 Call 1.60 +1.00
(+166.70%)
+101 +101
0.00%
1,336 0
0.00%
EQR EQR141122C00070000 NOV 14 70 Call 0.80 +0.50
(+166.70%)
+90 +90
0.00%
414 0
0.00%
YRCW YRCW141122C00020000 NOV 14 20 Call 2.10 +1.31
(+165.80%)
+189 +189
(+37.30%)
1,007 +115
(+12.90%)
CVX CVX141122C00122000 NOV 14 122 Call 0.92 +0.57
(+162.90%)
+2,369 +2,369
(+2692.00%)
1,010 +5
(+0.50%)
YPF YPF141122C00036000 NOV 14 36 Call 1.05 +0.65
(+162.50%)
+158 +158
(+74.20%)
314 -65
(-17.20%)
ROP ROP141122C00160000 NOV 14 160 Call 1.95 +1.20
(+160.00%)
+1 +1
(+0.20%)
1,025 0
0.00%
DIA DIA141122C00175000 NOV 14 175 Call 1.03 +0.63
(+157.50%)
+243 +243
(+61.40%)
1,281 +62
(+5.10%)
INTC INTC141122C00034000 NOV 14 34 Call 0.72 +0.44
(+157.10%)
-14,792 -14,792
(-88.30%)
57,486 +17,849
(+45.00%)
SAM SAM141122C00230000 NOV 14 230 Call 21.80 +13.20
(+153.50%)
+36 +36
(+400.00%)
90 +2
(+2.30%)
SPY SPY141122C00206000 NOV 14 206 Call 0.58 +0.35
(+152.20%)
+3,784 +3,784
(+595.00%)
27,750 -3,744
(-11.90%)
WDC WDC141122C00100000 NOV 14 100 Call 1.48 +0.89
(+150.80%)
+296 +296
0.00%
656 0
0.00%
LNKD LNKD141122C00212500 NOV 14 212.5 Call 18.90 +11.35
(+150.30%)
+1 +1
(+3.20%)
91 +35
(+62.50%)
LNC LNC141122C00055000 NOV 14 55 Call 1.00 +0.60
(+150.00%)
-126 -126
(-55.30%)
297 +60
(+25.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)