Wed, Aug 27, 2014, 3:03 PM EDT - U.S. Markets close in 57 mins.

Recent

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

Most Active Options

Last updated: Tue, Aug 26, 2014, 10:51AM EDT
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
MED MED140920C00030000 SEP 14 30 Call 2.05 +1.55
(+310.00%)
+31 +31
0.00%
343 0
0.00%
ANN ANN140920C00044000 SEP 14 44 Call 0.80 +0.60
(+300.00%)
-207 -207
(-40.60%)
556 0
0.00%
AMG AMG140920C00220000 SEP 14 220 Call 1.35 +0.95
(+237.50%)
+74 +74
0.00%
83 0
0.00%
CLDX CLDX140920C00017000 SEP 14 17 Call 0.60 +0.40
(+200.00%)
+260 +260
(+433.30%)
524 +60
(+12.90%)
ZBRA ZBRA140920C00080000 SEP 14 80 Call 3.10 +2.05
(+195.20%)
-7 -7
(-38.90%)
53 +8
(+17.80%)
ARWR ARWR140920C00015000 SEP 14 15 Call 1.40 +0.90
(+180.00%)
+1,520 +1,520
(+161.00%)
8,292 -70
(-0.80%)
ISIS ISIS140920C00040000 SEP 14 40 Call 2.30 +1.45
(+170.60%)
+402 +402
(+1488.90%)
381 +13
(+3.50%)
MT MT140920C00014000 SEP 14 14 Call 0.80 +0.48
(+150.00%)
+816 +816
(+2147.40%)
4,324 +36
(+0.80%)
GCO GCO140920C00090000 SEP 14 90 Call 4.70 +2.70
(+135.00%)
+11 +11
(+100.00%)
103 +11
(+12.00%)
SN SN151218C00050000 DEC 15 50 Call 5.00 +2.85
(+132.60%)
+15 +15
0.00%
91 0
0.00%
ATHN ATHN140920C00145000 SEP 14 145 Call 3.60 +2.05
(+132.30%)
-27 -27
(-38.60%)
204 +60
(+41.70%)
RIG RIG140920C00039000 SEP 14 39 Call 0.67 +0.38
(+131.00%)
-1,573 -1,573
(-54.80%)
4,767 +2,198
(+85.60%)
TWTR TWTR140920C00052500 SEP 14 52.5 Call 0.57 +0.32
(+128.00%)
+112 +112
(+63.30%)
5,136 -14
(-0.30%)
BITA BITA140920C00115000 SEP 14 115 Call 1.90 +1.05
(+123.50%)
-286 -286
(-45.30%)
679 +535
(+371.50%)
BAL BAL140920C00046000 SEP 14 46 Call 1.10 +0.60
(+120.00%)
+65 +65
0.00%
95 0
0.00%
NBR NBR140920C00027000 SEP 14 27 Call 0.48 +0.26
(+118.20%)
+61 +61
(+76.30%)
2,052 -27
(-1.30%)
ENPH ENPH140920C00015000 SEP 14 15 Call 0.75 +0.40
(+114.30%)
+125 +125
0.00%
124 0
0.00%
DO DO140920C00044250 SEP 14 44.25 Call 1.10 +0.55
(+100.00%)
+391 +391
(+279.30%)
825 +94
(+12.90%)
HPQ HPQ140920C00038000 SEP 14 38 Call 0.56 +0.28
(+100.00%)
+634 +634
(+247.70%)
5,805 +123
(+2.20%)
AGU AGU140920C00095000 SEP 14 95 Call 1.00 +0.50
(+100.00%)
+14 +14
(+1400.00%)
206 0
0.00%
SNY SNY140920C00055000 SEP 14 55 Call 0.70 +0.35
(+100.00%)
-592 -592
(-74.20%)
3,567 -354
(-9.00%)
DAKT DAKT140920C00012500 SEP 14 12.5 Call 0.70 +0.35
(+100.00%)
-67 -67
(-26.80%)
489 +96
(+24.40%)
AMGN AMGN140920C00140000 SEP 14 140 Call 1.42 +0.71
(+100.00%)
+1,289 +1,289
(+661.00%)
1,120 +101
(+9.90%)
AMZN AMZN140920C00350000 SEP 14 350 Call 4.25 +2.05
(+93.20%)
+1,944 +1,944
(+912.70%)
2,211 +57
(+2.60%)
CSOD CSOD140920C00040000 SEP 14 40 Call 1.15 +0.55
(+91.70%)
+12 +12
(+120.00%)
608 +10
(+1.70%)
MBLY MBLY140920C00042000 SEP 14 42 Call 2.20 +1.05
(+91.30%)
+261 +261
(+705.40%)
63 +32
(+103.20%)
HAL HAL140920C00072500 SEP 14 72.5 Call 0.38 +0.18
(+90.00%)
+319 +319
(+358.40%)
4,385 +4
(+0.10%)
THI THI141018C00075000 OCT 14 75 Call 7.90 +3.70
(+88.10%)
-119 -119
(-81.50%)
105 +105
0.00%
THRX THRX140920C00024000 SEP 14 24 Call 0.75 +0.35
(+87.50%)
+86 +86
0.00%
138 0
0.00%
CPL CPL140920C00020000 SEP 14 20 Call 0.65 +0.30
(+85.70%)
+62 +62
(+442.90%)
382 0
0.00%
CLVS CLVS140920C00050000 SEP 14 50 Call 2.85 +1.30
(+83.90%)
0 0
0.00%
771 +99
(+14.70%)
CCK CCK140920C00047000 SEP 14 47 Call 1.10 +0.50
(+83.30%)
+127 +127
(+211.70%)
437 +60
(+15.90%)
ACAD ACAD140920C00026000 SEP 14 26 Call 0.55 +0.25
(+83.30%)
+91 +91
0.00%
643 0
0.00%
FANG FANG140920C00090000 SEP 14 90 Call 1.10 +0.50
(+83.30%)
+65 +65
0.00%
451 0
0.00%
NLNK NLNK140920C00032000 SEP 14 32 Call 1.55 +0.70
(+82.40%)
+9 +9
(+150.00%)
256 +6
(+2.40%)
IWM IWM140920C00120000 SEP 14 120 Call 0.40 +0.18
(+81.80%)
-10,050 -10,050
(-73.40%)
116,840 +1,385
(+1.20%)
CEO CEO140920C00210000 SEP 14 210 Call 2.05 +0.90
(+78.30%)
+10 +10
(+100.00%)
120 +4
(+3.40%)
EMES EMES140920C00150000 SEP 14 150 Call 0.80 +0.35
(+77.80%)
+62 +62
(+78.50%)
84 +64
(+320.00%)
OMER OMER140920C00015000 SEP 14 15 Call 0.80 +0.35
(+77.80%)
+44 +44
(+733.30%)
290 +6
(+2.10%)
CIEN CIEN141018C00024000 OCT 14 24 Call 0.39 +0.17
(+77.30%)
+26 +26
(+92.90%)
1,175 +28
(+2.40%)
XME XME140920C00044000 SEP 14 44 Call 0.76 +0.33
(+76.70%)
+54 +54
(+1350.00%)
2,026 0
0.00%
DSW DSW140920C00030000 SEP 14 30 Call 1.50 +0.65
(+76.50%)
+483 +483
(+18.30%)
3,346 +2,118
(+172.50%)
IBB IBB140920C00285000 SEP 14 285 Call 1.85 +0.80
(+76.20%)
-39 -39
(-26.90%)
388 +71
(+22.40%)
NEM NEM140920C00027000 SEP 14 27 Call 0.37 +0.16
(+76.20%)
+102 +102
(+13.40%)
12,299 +422
(+3.60%)
GWPH GWPH140920C00095000 SEP 14 95 Call 6.30 +2.70
(+75.00%)
+381 +381
(+1411.10%)
464 +3
(+0.70%)
GDP GDP140920C00022500 SEP 14 22.5 Call 0.70 +0.30
(+75.00%)
+522 +522
(+573.60%)
4,388 +23
(+0.50%)
CVE CVE141220C00035000 DEC 14 35 Call 0.35 +0.15
(+75.00%)
+15 +15
0.00%
9,331 0
0.00%
SDRL SDRL140920C00038500 SEP 14 38.5 Call 0.35 +0.15
(+75.00%)
+97 +97
(+373.10%)
1,036 +13
(+1.30%)
AUXL AUXL140920C00021000 SEP 14 21 Call 0.35 +0.15
(+75.00%)
+50 +50
0.00%
254 0
0.00%
LPI LPI140920C00025000 SEP 14 25 Call 0.35 +0.15
(+75.00%)
+16 +16
(+800.00%)
87 -1
(-1.10%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)