Thu, Dec 18, 2014, 10:33 AM EST - U.S. Markets close in 5 hrs 27 mins

Recent

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

Most Active Options

Last updated: Wed, Dec 17, 2014, 9:52AM EST
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
HYLD HYLD150417C00046000 APR 15 46 Call 4.70 +4.40
(+1466.70%)
+50 +50
0.00%
125 0
0.00%
PTRY PTRY141220C00030000 DEC 14 30 Call 5.90 +5.50
(+1375.00%)
+251 +251
0.00%
330 0
0.00%
NPSP NPSP141220C00033000 DEC 14 33 Call 3.60 +3.35
(+1340.00%)
+398 +398
(+2842.90%)
891 -1
(-0.10%)
VOLC VOLC141220C00012500 DEC 14 12.5 Call 5.50 +5.10
(+1275.00%)
+251 +251
0.00%
633 0
0.00%
AVT AVT141220C00043000 DEC 14 43 Call 4.80 +4.45
(+1271.40%)
+11 +11
(+366.70%)
192 0
0.00%
WHR WHR141220C00180000 DEC 14 180 Call 9.40 +8.60
(+1075.00%)
+23 +23
(+12.70%)
596 +19
(+3.30%)
SM SM141220C00035000 DEC 14 35 Call 3.70 +3.35
(+957.10%)
+41 +41
(+45.10%)
414 +55
(+15.30%)
ANDE ANDE150320C00070000 MAR 15 70 Call 4.80 +4.30
(+860.00%)
+30 +30
0.00%
240 0
0.00%
NFLX NFLX141220C00340000 DEC 14 340 Call 1.64 +1.42
(+645.50%)
+1,066 +1,066
(+75.00%)
2,287 +80
(+3.60%)
PAA PAA141220C00047500 DEC 14 47.5 Call 3.90 +3.35
(+609.10%)
+105 +105
(+136.40%)
265 +26
(+10.90%)
FLT FLT141220C00145000 DEC 14 145 Call 4.20 +3.60
(+600.00%)
+42 +42
0.00%
78 0
0.00%
RCL RCL141220C00080000 DEC 14 80 Call 2.13 +1.82
(+587.10%)
+3,079 +3,079
(+869.80%)
1,804 +269
(+17.50%)
XOOM XOOM141220C00015000 DEC 14 15 Call 1.60 +1.35
(+540.00%)
-25 -25
(-34.20%)
194 0
0.00%
MSI MSI141220C00062500 DEC 14 62.5 Call 1.99 +1.67
(+521.90%)
-10 -10
(-29.40%)
258 +7
(+2.80%)
ATLS ATLS141220C00028000 DEC 14 28 Call 1.55 +1.30
(+520.00%)
+252 +252
(+1260.00%)
525 +5
(+1.00%)
DRIV DRIV141220C00020000 DEC 14 20 Call 4.30 +3.60
(+514.30%)
+50 +50
(+161.30%)
1,902 +15
(+0.80%)
DVN DVN141220C00057500 DEC 14 57.5 Call 1.69 +1.41
(+503.60%)
+2 +2
(+2.20%)
1,035 +8
(+0.80%)
ICPT ICPT141220C00140000 DEC 14 140 Call 4.50 +3.75
(+500.00%)
+14 +14
(+46.70%)
55 +28
(+103.70%)
EMES EMES141220C00049000 DEC 14 49 Call 3.50 +2.90
(+483.30%)
-23 -23
(-67.60%)
94 +19
(+25.30%)
IWM IWM141220C00116500 DEC 14 116.5 Call 1.12 +0.92
(+460.00%)
+194 +194
(+5.00%)
9,300 +993
(+12.00%)
CRM CRM141220C00055500 DEC 14 55.5 Call 1.89 +1.55
(+455.90%)
+7 +7
(+50.00%)
214 +14
(+7.00%)
PAY PAY141220C00035000 DEC 14 35 Call 2.50 +2.05
(+455.60%)
-189 -189
(-16.70%)
2,862 +169
(+6.30%)
AMG AMG141220C00190000 DEC 14 190 Call 13.20 +10.80
(+450.00%)
+100 +100
0.00%
109 0
0.00%
EOG EOG141220C00091000 DEC 14 91 Call 1.74 +1.41
(+427.30%)
+21 +21
(+13.60%)
878 +68
(+8.40%)
NE NE141220C00015500 DEC 14 15.5 Call 1.40 +1.13
(+418.50%)
+86 +86
(+191.10%)
452 +30
(+7.10%)
DDD DDD141220C00031000 DEC 14 31 Call 1.48 +1.19
(+410.30%)
+4 +4
(+1.50%)
533 +131
(+32.60%)
XOP XOP141220C00047000 DEC 14 47 Call 1.26 +1.01
(+404.00%)
-44 -44
(-11.40%)
569 +16
(+2.90%)
NBL NBL141220C00045000 DEC 14 45 Call 3.20 +2.55
(+392.30%)
+38 +38
0.00%
79 0
0.00%
MCD MCD141220C00091000 DEC 14 91 Call 1.32 +1.05
(+388.90%)
-169 -169
(-11.80%)
1,015 +503
(+98.20%)
APO APO160115C00030000 JAN 16 30 Call 2.20 +1.75
(+388.90%)
-180 -180
(-64.10%)
2,499 -56
(-2.20%)
BNFT BNFT141220C00025000 DEC 14 25 Call 4.30 +3.40
(+377.80%)
0 0
0.00%
272 -30
(-9.90%)
DXJ DXJ141220C00053000 DEC 14 53 Call 1.25 +0.98
(+363.00%)
-7 -7
(-6.50%)
1,100 -43
(-3.80%)
TNA TNA141220C00074020 DEC 14 74.02 Call 2.43 +1.89
(+350.00%)
+231 +231
(+183.30%)
355 +56
(+18.70%)
UNH UNH141220C00097500 DEC 14 97.5 Call 1.97 +1.53
(+347.70%)
+101 +101
(+202.00%)
2,243 -8
(-0.40%)
WDC WDC141220C00107000 DEC 14 107 Call 1.78 +1.38
(+345.00%)
-17 -17
(-47.20%)
107 +10
(+10.30%)
ERX ERX141220C00055000 DEC 14 55 Call 2.65 +2.05
(+341.70%)
-965 -965
(-88.30%)
1,243 +940
(+310.20%)
BP BP141220C00036500 DEC 14 36.5 Call 1.32 +1.02
(+340.00%)
-415 -415
(-65.30%)
946 +259
(+37.70%)
SHW SHW141220C00250000 DEC 14 250 Call 4.40 +3.40
(+340.00%)
+58 +58
(+241.70%)
395 -20
(-4.80%)
DATA DATA141220C00084000 DEC 14 84 Call 2.95 +2.25
(+321.40%)
+81 +81
(+4050.00%)
93 0
0.00%
GEVA GEVA150117C00110000 JAN 15 110 Call 1.05 +0.80
(+320.00%)
+64 +64
0.00%
107 0
0.00%
XLE XLE141220C00077000 DEC 14 77 Call 1.04 +0.79
(+316.00%)
+737 +737
(+119.80%)
2,269 +204
(+9.90%)
APC APC141220C00079000 DEC 14 79 Call 1.33 +1.01
(+315.60%)
+25 +25
(+20.50%)
1,311 +5
(+0.40%)
TRGP TRGP141220C00100000 DEC 14 100 Call 2.70 +2.05
(+315.40%)
+27 +27
0.00%
210 0
0.00%
COP COP141220C00066500 DEC 14 66.5 Call 1.36 +1.03
(+312.10%)
+10 +10
(+2.90%)
1,534 +116
(+8.20%)
PNC PNC141220C00087500 DEC 14 87.5 Call 2.18 +1.64
(+303.70%)
-11 -11
(-37.90%)
1,042 +1
(+0.10%)
HCN HCN141220C00075000 DEC 14 75 Call 2.20 +1.65
(+300.00%)
-7 -7
(-31.80%)
303 -8
(-2.60%)
APL APL150220C00028000 FEB 15 28 Call 3.20 +2.40
(+300.00%)
+45 +45
0.00%
56 0
0.00%
CLR CLR141220C00037500 DEC 14 37.5 Call 0.80 +0.60
(+300.00%)
+267 +267
(+920.70%)
924 -2
(-0.20%)
EXC EXC141220C00036000 DEC 14 36 Call 0.80 +0.60
(+300.00%)
-55 -55
(-55.60%)
5,556 +32
(+0.60%)
GLOG GLOG141220C00020000 DEC 14 20 Call 1.00 +0.75
(+300.00%)
+82 +82
(+124.20%)
1,740 -10
(-0.60%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)