Thu, Aug 28, 2014, 5:08 AM EDT - U.S. Markets open in 4 hrs 22 mins

Recent

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

Most Active Options

Last updated: Wed, Aug 27, 2014, 10:51AM EDT
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
WFM WFM140920C00040500 SEP 14 40.5 Call 0.73 +0.53
(+265.00%)
+1,439 +1,439
(+790.70%)
524 +168
(+47.20%)
HLF HLF140920C00057500 SEP 14 57.5 Call 0.91 +0.64
(+237.00%)
+125 +125
(+1785.70%)
999 -1
(-0.10%)
BBY BBY140920C00032000 SEP 14 32 Call 0.75 +0.52
(+226.10%)
-224 -224
(-24.20%)
18,364 +12
(+0.10%)
BMO BMO140920C00075000 SEP 14 75 Call 2.30 +1.55
(+206.70%)
+125 +125
(+166.70%)
545 +34
(+6.70%)
MBLY MBLY140920C00048000 SEP 14 48 Call 1.80 +1.15
(+176.90%)
+224 +224
(+678.80%)
72 +12
(+20.00%)
WFT WFT140920C00024000 SEP 14 24 Call 0.58 +0.37
(+176.20%)
+975 +975
(+3750.00%)
1,282 +6
(+0.50%)
HE HE140920C00025000 SEP 14 25 Call 0.55 +0.35
(+175.00%)
+50 +50
(+1000.00%)
779 -5
(-0.60%)
ANET ANET140920C00080000 SEP 14 80 Call 5.90 +3.70
(+168.20%)
+77 +77
(+240.60%)
110 +2
(+1.90%)
KB KB141018C00045000 OCT 14 45 Call 0.50 +0.30
(+150.00%)
+508 +508
0.00%
256 0
0.00%
AEGR AEGR140920C00035000 SEP 14 35 Call 0.85 +0.50
(+142.90%)
+725 +725
(+72500.00%)
1,883 0
0.00%
FXC FXC140920C00091000 SEP 14 91 Call 0.90 +0.50
(+125.00%)
+20 +20
0.00%
122 0
0.00%
MPAA MPAA140920C00030000 SEP 14 30 Call 1.45 +0.80
(+123.10%)
+210 +210
0.00%
200 0
0.00%
RY RY140920C00075000 SEP 14 75 Call 0.55 +0.30
(+120.00%)
+4 +4
(+5.10%)
1,128 +41
(+3.80%)
AMSG AMSG141220C00055000 DEC 14 55 Call 4.30 +2.30
(+115.00%)
+20 +20
0.00%
55 0
0.00%
UNH UNH140920C00087500 SEP 14 87.5 Call 0.62 +0.33
(+113.80%)
+278 +278
(+842.40%)
2,216 +29
(+1.30%)
RCII RCII141220C00030000 DEC 14 30 Call 0.95 +0.50
(+111.10%)
+237 +237
(+11850.00%)
189 0
0.00%
EWZ EWZ140920C00055000 SEP 14 55 Call 0.47 +0.24
(+104.30%)
+12,909 +12,909
(+3488.90%)
17,539 +40
(+0.20%)
FL FL140920C00057500 SEP 14 57.5 Call 0.60 +0.30
(+100.00%)
+90 +90
(+346.20%)
313 +13
(+4.30%)
STR STR140920C00023000 SEP 14 23 Call 0.60 +0.30
(+100.00%)
+18 +18
0.00%
164 0
0.00%
VSI VSI140920C00040000 SEP 14 40 Call 1.10 +0.55
(+100.00%)
-183 -183
(-82.40%)
441 +135
(+44.10%)
BCE BCE140920C00045000 SEP 14 45 Call 0.40 +0.20
(+100.00%)
+28 +28
(+466.70%)
4,223 -6
(-0.10%)
TGP TGP141122C00047500 NOV 14 47.5 Call 0.40 +0.20
(+100.00%)
+93 +93
0.00%
427 0
0.00%
SHLD SHLD140920C00039000 SEP 14 39 Call 0.50 +0.25
(+100.00%)
+20 +20
(+95.20%)
1,194 +10
(+0.80%)
AUXL AUXL150320C00021000 MAR 15 21 Call 3.50 +1.75
(+100.00%)
-94 -94
(-47.00%)
7,063 +200
(+2.90%)
LVLT LVLT140920C00044000 SEP 14 44 Call 1.50 +0.75
(+100.00%)
+691 +691
(+151.90%)
1,664 +434
(+35.30%)
CZZ CZZ140920C00012500 SEP 14 12.5 Call 1.30 +0.65
(+100.00%)
+25 +25
(+46.30%)
761 +50
(+7.00%)
SFLY SFLY141220C00070000 DEC 14 70 Call 1.30 +0.65
(+100.00%)
+40 +40
0.00%
548 0
0.00%
MCD MCD140920C00097500 SEP 14 97.5 Call 0.45 +0.22
(+95.70%)
-614 -614
(-66.50%)
7,597 +267
(+3.60%)
EXPR EXPR140920C00015000 SEP 14 15 Call 1.75 +0.85
(+94.40%)
+175 +175
(+27.40%)
6,727 +402
(+6.40%)
BPT BPT140920C00095000 SEP 14 95 Call 1.65 +0.80
(+94.10%)
-11 -11
(-18.60%)
342 +3
(+0.90%)
ETP ETP140920C00057500 SEP 14 57.5 Call 1.15 +0.55
(+91.70%)
-291 -291
(-55.90%)
7,662 +190
(+2.50%)
MNK MNK140920C00080000 SEP 14 80 Call 2.00 +0.95
(+90.50%)
+238 +238
(+81.00%)
2,346 +83
(+3.70%)
MMYT MMYT140920C00030000 SEP 14 30 Call 0.95 +0.45
(+90.00%)
+100 +100
0.00%
143 0
0.00%
TRP TRP141018C00055000 OCT 14 55 Call 0.85 +0.40
(+88.90%)
+221 +221
(+35.90%)
927 +542
(+140.80%)
TFM TFM140920C00035000 SEP 14 35 Call 0.75 +0.35
(+87.50%)
+217 +217
(+107.40%)
2,740 +66
(+2.50%)
SAFM SAFM140920C00095000 SEP 14 95 Call 1.50 +0.70
(+87.50%)
-26 -26
(-15.40%)
325 +10
(+3.20%)
PEIX PEIX140920C00024000 SEP 14 24 Call 0.55 +0.25
(+83.30%)
+120 +120
(+146.30%)
393 +82
(+26.40%)
EQM EQM141018C00105000 OCT 14 105 Call 1.55 +0.70
(+82.40%)
+1 +1
(+10.00%)
281 0
0.00%
MNTX MNTX140920C00012500 SEP 14 12.5 Call 1.00 +0.45
(+81.80%)
+32 +32
0.00%
72 0
0.00%
YOKU YOKU140920C00021000 SEP 14 21 Call 0.45 +0.20
(+80.00%)
-38 -38
(-51.40%)
1,167 -41
(-3.40%)
GSM GSM140920C00020000 SEP 14 20 Call 0.80 +0.35
(+77.80%)
+46 +46
(+287.50%)
419 +10
(+2.40%)
IRE IRE140920C00016000 SEP 14 16 Call 0.80 +0.35
(+77.80%)
+257 +257
(+1713.30%)
357 +15
(+4.40%)
CALL CALL140920C00012500 SEP 14 12.5 Call 0.70 +0.30
(+75.00%)
+306 +306
(+3060.00%)
833 0
0.00%
NI NI140920C00039000 SEP 14 39 Call 0.70 +0.30
(+75.00%)
+37 +37
(+185.00%)
2,541 +1
0.00%
CHL CHL140920C00062500 SEP 14 62.5 Call 0.70 +0.30
(+75.00%)
-173 -173
(-94.00%)
4,318 +170
(+4.10%)
KLIC KLIC140920C00015000 SEP 14 15 Call 0.35 +0.15
(+75.00%)
+124 +124
0.00%
250 0
0.00%
DOW DOW140920C00055000 SEP 14 55 Call 0.35 +0.15
(+75.00%)
+1,985 +1,985
(+578.70%)
30,815 -115
(-0.40%)
RDEN RDEN140920C00017500 SEP 14 17.5 Call 1.30 +0.55
(+73.30%)
+59 +59
(+5900.00%)
398 0
0.00%
PBRA PBRA140920C00020000 SEP 14 20 Call 1.20 +0.50
(+71.40%)
+138 +138
0.00%
757 0
0.00%
EVEP EVEP140920C00042000 SEP 14 42 Call 0.60 +0.25
(+71.40%)
+23 +23
0.00%
734 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)