Tue, Sep 23, 2014, 4:37 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Mon, Sep 22, 2014, 10:52AM EDT
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SIAL SIAL141018C00110000 OCT 14 110 Call 28.90 +28.65
(+11460.00%)
+52 +52
0.00%
294 0
0.00%
CLX CLX141018C00095000 OCT 14 95 Call 3.40 +3.20
(+1600.00%)
+1,148 +1,148
0.00%
948 0
0.00%
HLF HLF141018C00057500 OCT 14 57.5 Call 0.52 +0.32
(+160.00%)
-64 -64
(-80.00%)
268 +80
(+42.60%)
JDST JDST141018C00019000 OCT 14 19 Call 1.45 +0.80
(+123.10%)
+12 +12
0.00%
60 0
0.00%
SFLY SFLY141220C00065000 DEC 14 65 Call 1.00 +0.55
(+122.20%)
+61 +61
0.00%
492 0
0.00%
POWL POWL150117C00055000 JAN 15 55 Call 5.00 +2.65
(+112.80%)
+12 +12
(+100.00%)
120 +12
(+11.10%)
TKMR TKMR141018C00022500 OCT 14 22.5 Call 3.40 +1.70
(+100.00%)
+1,348 +1,348
(+286.20%)
1,586 +237
(+17.60%)
MMLP MMLP141018C00040000 OCT 14 40 Call 0.55 +0.25
(+83.30%)
+13 +13
(+130.00%)
1,116 0
0.00%
LCI LCI141018C00045000 OCT 14 45 Call 1.55 +0.70
(+82.40%)
+156 +156
(+156.00%)
257 +67
(+35.30%)
OMC OMC141018C00075000 OCT 14 75 Call 0.45 +0.20
(+80.00%)
+12 +12
0.00%
2,561 0
0.00%
EMC EMC150117C00034000 JAN 15 34 Call 0.42 +0.18
(+75.00%)
+34 +34
0.00%
905 0
0.00%
FOE FOE141018C00015000 OCT 14 15 Call 0.35 +0.15
(+75.00%)
+23 +23
0.00%
1,334 0
0.00%
MNST MNST141018C00095000 OCT 14 95 Call 1.55 +0.65
(+72.20%)
+40 +40
(+222.20%)
1,093 +14
(+1.30%)
NPSP NPSP150117C00050000 JAN 15 50 Call 0.50 +0.20
(+66.70%)
+20 +20
0.00%
450 0
0.00%
WNS WNS150117C00022500 JAN 15 22.5 Call 1.65 +0.65
(+65.00%)
+75 +75
0.00%
60 +60
0.00%
GASL GASL141220C00035000 DEC 14 35 Call 4.80 +1.85
(+62.70%)
+20 +20
0.00%
100 0
0.00%
ABG ABG141018C00070000 OCT 14 70 Call 0.65 +0.25
(+62.50%)
+33 +33
0.00%
145 0
0.00%
YANG YANG141018C00017000 OCT 14 17 Call 0.65 +0.25
(+62.50%)
+21 +21
0.00%
70 0
0.00%
VMW VMW141018C00105000 OCT 14 105 Call 0.65 +0.25
(+62.50%)
+3,504 +3,504
(+6257.10%)
8,834 +11
(+0.10%)
SPXS SPXS141018C00025000 OCT 14 25 Call 0.65 +0.25
(+62.50%)
+157 +157
(+234.30%)
646 +40
(+6.60%)
DUG DUG141018C00043000 OCT 14 43 Call 1.20 +0.45
(+60.00%)
+41 +41
0.00%
52 0
0.00%
SQQQ SQQQ141018C00036000 OCT 14 36 Call 1.60 +0.60
(+60.00%)
+92 +92
(+214.00%)
646 +27
(+4.40%)
SPXU SPXU141018C00045000 OCT 14 45 Call 1.35 +0.50
(+58.80%)
+26 +26
(+10.00%)
2,461 +255
(+11.60%)
COO COO141122C00170000 NOV 14 170 Call 4.60 +1.70
(+58.60%)
+11 +11
0.00%
183 0
0.00%
EDZ EDZ141018C00035000 OCT 14 35 Call 0.95 +0.35
(+58.30%)
+18 +18
0.00%
125 0
0.00%
UVXY UVXY141018C00035000 OCT 14 35 Call 1.29 +0.47
(+57.30%)
+48 +48
(+31.00%)
555 +69
(+14.20%)
DUST DUST141220C00040000 DEC 14 40 Call 1.10 +0.40
(+57.10%)
-18 -18
(-32.10%)
81 +55
(+211.50%)
THOR THOR141018C00026000 OCT 14 26 Call 2.50 +0.90
(+56.20%)
+54 +54
(+490.90%)
6,856 +1
0.00%
ERY ERY141018C00016000 OCT 14 16 Call 0.70 +0.25
(+55.60%)
+139 +139
0.00%
127 0
0.00%
KMB KMB141018C00110000 OCT 14 110 Call 0.70 +0.25
(+55.60%)
+2,508 +2,508
(+685.20%)
2,911 +273
(+10.30%)
TWM TWM141018C00046000 OCT 14 46 Call 2.45 +0.85
(+53.10%)
-69 -69
(-52.70%)
153 +51
(+50.00%)
QID QID141018C00045000 OCT 14 45 Call 0.98 +0.33
(+50.80%)
+1,167 +1,167
(+3071.10%)
974 +36
(+3.80%)
VXX VXX141018C00027000 OCT 14 27 Call 2.47 +0.83
(+50.60%)
-4,543 -4,543
(-72.10%)
9,374 +3,520
(+60.10%)
SDS SDS141018C00025000 OCT 14 25 Call 0.36 +0.12
(+50.00%)
+883 +883
(+110.70%)
7,429 +715
(+10.60%)
ENDP ENDP141018C00080000 OCT 14 80 Call 0.30 +0.10
(+50.00%)
-18 -18
(-47.40%)
408 +38
(+10.30%)
RWM RWM141018C00017000 OCT 14 17 Call 0.30 +0.10
(+50.00%)
-6 -6
(-12.00%)
720 +50
(+7.50%)
VIXY VIXY141018C00019000 OCT 14 19 Call 1.20 +0.40
(+50.00%)
+75 +75
(+1071.40%)
151 +6
(+4.10%)
WTW WTW141018C00026000 OCT 14 26 Call 0.60 +0.20
(+50.00%)
+82 +82
(+1171.40%)
275 0
0.00%
TZA TZA141018C00016000 OCT 14 16 Call 0.78 +0.26
(+50.00%)
+1,424 +1,424
(+207.60%)
5,933 +77
(+1.30%)
CBSO CBSO141220C00035000 DEC 14 35 Call 0.45 +0.15
(+50.00%)
+114 +114
(+1266.70%)
2,539 +5
(+0.20%)
HE HE141220C00025000 DEC 14 25 Call 2.00 +0.65
(+48.10%)
+18 +18
(+300.00%)
635 +1
(+0.20%)
SCO SCO141018C00031000 OCT 14 31 Call 1.40 +0.45
(+47.40%)
+22 +22
(+104.80%)
294 +21
(+7.70%)
ZSL ZSL141122C00135000 NOV 14 135 Call 1.30 +0.40
(+44.40%)
+5 +5
(+10.20%)
63 +32
(+103.20%)
DDD DDD160115C00105000 JAN 16 105 Call 0.69 +0.21
(+43.70%)
+42 +42
0.00%
636 0
0.00%
TTM TTM141018C00050000 OCT 14 50 Call 0.50 +0.15
(+42.90%)
+22 +22
(+440.00%)
1,167 -5
(-0.40%)
MO MO141018C00046000 OCT 14 46 Call 0.34 +0.10
(+41.70%)
+398 +398
(+37.30%)
2,707 +91
(+3.50%)
TRW TRW150117C00105000 JAN 15 105 Call 0.35 +0.10
(+40.00%)
-14 -14
(-51.90%)
7,656 +15
(+0.20%)
RGLD RGLD150117C00095000 JAN 15 95 Call 0.35 +0.10
(+40.00%)
+23 +23
(+71.90%)
1,458 -10
(-0.70%)
VDSI VDSI141018C00022500 OCT 14 22.5 Call 0.35 +0.10
(+40.00%)
+52 +52
(+260.00%)
60 +20
(+50.00%)
GTLS GTLS141220C00090000 DEC 14 90 Call 0.35 +0.10
(+40.00%)
+39 +39
(+3900.00%)
213 -1
(-0.50%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)