Sun, Feb 1, 2015, 5:48 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Jan 30, 2015, 9:53AM EST
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
MAN MAN150220C00070000 FEB 15 70 Call 4.00 +3.45
(+627.30%)
-152 -152
(-20.60%)
617 +525
(+570.70%)
BIIB BIIB150220C00405000 FEB 15 405 Call 7.20 +6.05
(+526.10%)
+42 +42
0.00%
114 0
0.00%
ICPT ICPT150220C00200000 FEB 15 200 Call 17.00 +13.50
(+385.70%)
+136 +136
(+13600.00%)
146 0
0.00%
AMZN AMZN150220C00345000 FEB 15 345 Call 17.55 +13.45
(+328.00%)
+137 +137
(+16.60%)
836 +435
(+108.50%)
CACC CACC150417C00170000 APR 15 170 Call 3.10 +2.35
(+313.30%)
+21 +21
0.00%
100 0
0.00%
MRK MRK150220C00061500 FEB 15 61.5 Call 4.85 +3.27
(+207.00%)
+64 +64
(+237.00%)
84 +22
(+35.50%)
CAM CAM150220C00047500 FEB 15 47.5 Call 0.70 +0.45
(+180.00%)
+190 +190
(+452.40%)
192 -21
(-9.90%)
CLR CLR150220C00050000 FEB 15 50 Call 1.10 +0.70
(+175.00%)
+424 +424
(+523.50%)
1,761 -51
(-2.80%)
USO USO150220C00018500 FEB 15 18.5 Call 0.74 +0.47
(+174.10%)
+2,677 +2,677
(+458.40%)
20,145 -53
(-0.30%)
UVXY UVXY150220C00060000 FEB 15 60 Call 0.94 +0.59
(+168.60%)
-314 -314
(-54.90%)
1,130 +37
(+3.40%)
PTEN PTEN150220C00019000 FEB 15 19 Call 0.50 +0.30
(+150.00%)
+42 +42
0.00%
116 0
0.00%
ASPS ASPS150417C00040000 APR 15 40 Call 0.95 +0.55
(+137.50%)
+90 +90
(+900.00%)
512 +10
(+2.00%)
SM SM150220C00040000 FEB 15 40 Call 1.50 +0.85
(+130.80%)
+178 +178
(+306.90%)
1,496 +53
(+3.70%)
COST COST150220C00146000 FEB 15 146 Call 0.96 +0.54
(+128.60%)
+61 +61
(+3050.00%)
65 +2
(+3.20%)
WLL WLL150220C00031500 FEB 15 31.5 Call 1.70 +0.95
(+126.70%)
+12 +12
0.00%
80 0
0.00%
HHC HHC150220C00135000 FEB 15 135 Call 4.40 +2.45
(+125.60%)
+35 +35
(+700.00%)
150 +5
(+3.40%)
VXX VXX150220C00047000 FEB 15 47 Call 0.78 +0.43
(+122.90%)
+62 +62
(+131.90%)
600 +35
(+6.20%)
SYNA SYNA150220C00075000 FEB 15 75 Call 4.40 +2.40
(+120.00%)
+162 +162
(+119.10%)
505 +93
(+22.60%)
CRZO CRZO150220C00047500 FEB 15 47.5 Call 1.65 +0.90
(+120.00%)
+265 +265
(+3312.50%)
132 0
0.00%
GIMO GIMO150220C00017500 FEB 15 17.5 Call 1.40 +0.75
(+115.40%)
+206 +206
(+52.70%)
504 +312
(+162.50%)
FNV FNV150220C00060000 FEB 15 60 Call 1.25 +0.65
(+108.30%)
+269 +269
(+2069.20%)
1,111 +5
(+0.50%)
X X150220C00026000 FEB 15 26 Call 0.56 +0.29
(+107.40%)
+149 +149
(+79.30%)
1,948 +3
(+0.20%)
MRO MRO150220C00027000 FEB 15 27 Call 0.74 +0.38
(+105.60%)
+360 +360
(+70.90%)
761 +326
(+74.90%)
ENR ENR150220C00150000 FEB 15 150 Call 0.60 +0.30
(+100.00%)
-73 -73
(-59.30%)
133 +123
(+1230.00%)
SCCO SCCO150220C00029000 FEB 15 29 Call 0.40 +0.20
(+100.00%)
+11 +11
(+1100.00%)
987 0
0.00%
PAY PAY150220C00034000 FEB 15 34 Call 0.40 +0.20
(+100.00%)
+133 +133
(+665.00%)
293 +20
(+7.30%)
FEYE FEYE150220C00042000 FEB 15 42 Call 0.40 +0.20
(+100.00%)
+32 +32
0.00%
115 0
0.00%
SKYW SKYW150220C00015000 FEB 15 15 Call 0.40 +0.20
(+100.00%)
+25 +25
0.00%
64 0
0.00%
CNQ CNQ150220C00031000 FEB 15 31 Call 0.50 +0.25
(+100.00%)
+54 +54
0.00%
363 0
0.00%
GOOGL GOOGL150220C00530000 FEB 15 530 Call 16.00 +8.00
(+100.00%)
+495 +495
(+106.00%)
1,479 +259
(+21.20%)
LM LM150220C00055000 FEB 15 55 Call 1.80 +0.90
(+100.00%)
+40 +40
(+129.00%)
491 +21
(+4.50%)
TLT TLT150220C00141000 FEB 15 141 Call 1.11 +0.55
(+98.20%)
+245 +245
(+224.80%)
1,703 -8
(-0.50%)
GOOG GOOG150220C00535000 FEB 15 535 Call 10.90 +5.40
(+98.20%)
+330 +330
(+250.00%)
568 +44
(+8.40%)
GLD GLD150220C00127000 FEB 15 127 Call 0.92 +0.45
(+95.70%)
+403 +403
(+191.00%)
2,417 -58
(-2.30%)
UGA UGA150717C00035000 JUL 15 35 Call 3.40 +1.65
(+94.30%)
+4 +4
(+57.10%)
609 +7
(+1.20%)
BNO BNO150220C00019000 FEB 15 19 Call 1.65 +0.80
(+94.10%)
+10 +10
(+26.30%)
65 +9
(+16.10%)
NS NS150220C00060000 FEB 15 60 Call 2.50 +1.20
(+92.30%)
+4 +4
(+57.10%)
521 +4
(+0.80%)
HAR HAR150220C00130000 FEB 15 130 Call 3.90 +1.85
(+90.20%)
-210 -210
(-69.80%)
187 +187
0.00%
VIXY VIXY150220C00025000 FEB 15 25 Call 1.70 +0.80
(+88.90%)
+36 +36
(+138.50%)
440 +10
(+2.30%)
NOV NOV150220C00060000 FEB 15 60 Call 0.47 +0.22
(+88.00%)
-6 -6
(-22.20%)
609 -15
(-2.40%)
EMN EMN150320C00077500 MAR 15 77.5 Call 0.75 +0.35
(+87.50%)
+2 +2
(+12.50%)
377 +16
(+4.40%)
OAS OAS160115C00030000 JAN 16 30 Call 1.40 +0.65
(+86.70%)
+20 +20
0.00%
6,035 0
0.00%
NFX NFX150220C00030000 FEB 15 30 Call 1.40 +0.65
(+86.70%)
+172 +172
(+70.50%)
4,570 -9
(-0.20%)
OXY OXY150220C00084000 FEB 15 84 Call 0.63 +0.29
(+85.30%)
+73 +73
0.00%
604 0
0.00%
WMB WMB150220C00048000 FEB 15 48 Call 0.50 +0.23
(+85.20%)
+14 +14
0.00%
1,091 0
0.00%
NEM NEM150220C00027000 FEB 15 27 Call 0.37 +0.17
(+85.00%)
+238 +238
0.00%
822 0
0.00%
XOP XOP150220C00052000 FEB 15 52 Call 0.44 +0.20
(+83.30%)
+29 +29
(+85.30%)
419 -8
(-1.90%)
MUR MUR150220C00047500 FEB 15 47.5 Call 0.55 +0.25
(+83.30%)
+10 +10
(+1000.00%)
199 0
0.00%
NRF NRF150619C00020000 JUN 15 20 Call 1.00 +0.45
(+81.80%)
-156 -156
(-88.60%)
197 +155
(+369.00%)
HTGC HTGC150220C00015000 FEB 15 15 Call 0.45 +0.20
(+80.00%)
+28 +28
0.00%
61 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)