Sat, Aug 23, 2014, 3:52 AM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Aug 22, 2014, 10:52AM EDT
Ticker Option Synbol Option Close Change Volume Volume Change Open Interest Open Interest Change
GMCR GMCR140920C00135000 SEP 14 135 Call 4.15 +3.87
(+1382.10%)
+1,943 +1,943
(+21588.90%)
1,052 -1
(-0.10%)
PSMI PSMI140920C00007500 SEP 14 7.5 Call 5.30 +4.75
(+863.60%)
+20 +20
0.00%
64 0
0.00%
ROST ROST140920C00072500 SEP 14 72.5 Call 2.55 +1.85
(+264.30%)
+110 +110
(+9.60%)
1,529 +749
(+96.00%)
ATHM ATHM140920C00055000 SEP 14 55 Call 1.40 +1.00
(+250.00%)
+11 +11
(+16.70%)
266 -33
(-11.00%)
NOW NOW140920C00065000 SEP 14 65 Call 0.70 +0.45
(+180.00%)
+1,252 +1,252
0.00%
467 0
0.00%
DYN DYN140920C00030000 SEP 14 30 Call 2.80 +1.80
(+180.00%)
-17 -17
(-5.50%)
1,351 -278
(-17.10%)
SEAS SEAS140920C00020000 SEP 14 20 Call 0.95 +0.60
(+171.40%)
+3,166 +3,166
(+2029.50%)
7,145 +39
(+0.50%)
NPSP NPSP141122C00033000 NOV 14 33 Call 4.60 +2.90
(+170.60%)
+6 +6
(+120.00%)
298 +5
(+1.70%)
GPS GPS140920C00046000 SEP 14 46 Call 0.73 +0.46
(+170.40%)
+327 +327
(+934.30%)
692 +35
(+5.30%)
VEEV VEEV140920C00026000 SEP 14 26 Call 0.80 +0.50
(+166.70%)
+68 +68
(+1133.30%)
325 +5
(+1.60%)
LNKD LNKD140920C00255000 SEP 14 255 Call 0.60 +0.36
(+150.00%)
+44 +44
(+4400.00%)
171 +1
(+0.60%)
TRIP TRIP140920C00115000 SEP 14 115 Call 0.50 +0.30
(+150.00%)
+25 +25
0.00%
2,262 0
0.00%
RAX RAX140920C00038000 SEP 14 38 Call 0.50 +0.30
(+150.00%)
+1,173 +1,173
(+3351.40%)
608 -21
(-3.30%)
CDZI CDZI141018C00012500 OCT 14 12.5 Call 2.15 +1.25
(+138.90%)
+86 +86
0.00%
430 0
0.00%
TRUE TRUE140920C00020000 SEP 14 20 Call 2.05 +1.15
(+127.80%)
+64 +64
(+81.00%)
96 +79
(+464.70%)
CRM CRM140920C00059000 SEP 14 59 Call 2.32 +1.27
(+121.00%)
+40 +40
(+15.90%)
232 +170
(+274.20%)
M M140920C00062500 SEP 14 62.5 Call 0.77 +0.42
(+120.00%)
+1,883 +1,883
(+531.90%)
2,398 -77
(-3.10%)
QQQ QQQ141220C00103630 DEC 14 103.63 Call 2.09 +1.12
(+115.50%)
+40 +40
0.00%
4,849 0
0.00%
VOD VOD140920C00034500 SEP 14 34.5 Call 0.60 +0.32
(+114.30%)
+459 +459
(+11475.00%)
266 +2
(+0.80%)
KING KING140920C00014000 SEP 14 14 Call 0.75 +0.40
(+114.30%)
+9,144 +9,144
(+392.60%)
3,963 +2,052
(+107.40%)
GILD GILD140920C00110000 SEP 14 110 Call 0.92 +0.48
(+109.10%)
+2,204 +2,204
(+680.20%)
1,194 +172
(+16.80%)
SSYS SSYS140920C00125000 SEP 14 125 Call 1.45 +0.75
(+107.10%)
+259 +259
(+2877.80%)
602 0
0.00%
FOSL FOSL140920C00105000 SEP 14 105 Call 1.55 +0.80
(+106.70%)
+70 +70
(+7000.00%)
1,733 -1
(-0.10%)
THI THI140920C00065000 SEP 14 65 Call 0.80 +0.40
(+100.00%)
+709 +709
(+1012.90%)
1,433 +70
(+5.10%)
PVA PVA140920C00015000 SEP 14 15 Call 0.50 +0.25
(+100.00%)
+583 +583
(+3068.40%)
2,959 +16
(+0.50%)
AGN AGN140920C00180000 SEP 14 180 Call 1.20 +0.55
(+84.60%)
+14 +14
(+58.30%)
1,719 -12
(-0.70%)
PVH PVH140920C00125000 SEP 14 125 Call 1.75 +0.80
(+84.20%)
+99 +99
(+1414.30%)
1,005 -2
(-0.20%)
SCCO SCCO140920C00033000 SEP 14 33 Call 0.55 +0.25
(+83.30%)
-770 -770
(-87.70%)
2,932 +168
(+6.10%)
RPRX RPRX140920C00022500 SEP 14 22.5 Call 1.00 +0.45
(+81.80%)
-32 -32
(-64.00%)
57 +50
(+714.30%)
EMES EMES140920C00140000 SEP 14 140 Call 0.90 +0.40
(+80.00%)
+117 +117
(+11700.00%)
567 +1
(+0.20%)
KBE KBE140920C00033000 SEP 14 33 Call 0.35 +0.15
(+75.00%)
0 0
0.00%
344 +20
(+6.20%)
TFM TFM140920C00030000 SEP 14 30 Call 3.30 +1.40
(+73.70%)
+37 +37
(+10.90%)
1,372 +243
(+21.50%)
VJET VJET140920C00017000 SEP 14 17 Call 1.25 +0.50
(+66.70%)
+32 +32
(+11.00%)
1,656 +113
(+7.30%)
SWIR SWIR140920C00030000 SEP 14 30 Call 0.50 +0.20
(+66.70%)
+624 +624
(+650.00%)
1,787 +42
(+2.40%)
MSG MSG140920C00065000 SEP 14 65 Call 1.55 +0.60
(+63.20%)
0 0
0.00%
276 +5
(+1.80%)
TWTR TWTR140920C00051000 SEP 14 51 Call 0.44 +0.17
(+63.00%)
+41 +41
0.00%
82 0
0.00%
CRMT CRMT140920C00045000 SEP 14 45 Call 0.65 +0.25
(+62.50%)
-61 -61
(-52.60%)
120 +110
(+1100.00%)
SPLK SPLK140920C00052500 SEP 14 52.5 Call 0.65 +0.25
(+62.50%)
+85 +85
(+314.80%)
358 +10
(+2.90%)
NXPI NXPI140920C00070000 SEP 14 70 Call 0.65 +0.25
(+62.50%)
+1,928 +1,928
(+8763.60%)
3,850 -3
(-0.10%)
NSR NSR141018C00033000 OCT 14 33 Call 1.30 +0.50
(+62.50%)
+85 +85
0.00%
174 0
0.00%
AGIO AGIO140920C00050000 SEP 14 50 Call 1.45 +0.55
(+61.10%)
+34 +34
(+1133.30%)
65 -3
(-4.40%)
SEP SEP140920C00055000 SEP 14 55 Call 2.40 +0.90
(+60.00%)
+6 +6
(+60.00%)
380 +10
(+2.70%)
SAVE SAVE140920C00075000 SEP 14 75 Call 1.20 +0.45
(+60.00%)
+10 +10
(+22.70%)
434 -7
(-1.60%)
RHT RHT140920C00067500 SEP 14 67.5 Call 0.40 +0.15
(+60.00%)
+31 +31
0.00%
97 0
0.00%
LUV LUV140920C00033000 SEP 14 33 Call 0.40 +0.15
(+60.00%)
+21 +21
(+25.00%)
181 +57
(+46.00%)
AXDX AXDX140920C00017500 SEP 14 17.5 Call 2.00 +0.75
(+60.00%)
+19 +19
0.00%
176 0
0.00%
WSM WSM140920C00077500 SEP 14 77.5 Call 1.10 +0.40
(+57.10%)
-454 -454
(-86.00%)
503 +461
(+1097.60%)
IPAR IPAR141122C00035000 NOV 14 35 Call 0.55 +0.20
(+57.10%)
+100 +100
0.00%
109 0
0.00%
HFC HFC140920C00050000 SEP 14 50 Call 1.80 +0.65
(+56.50%)
+74 +74
(+411.10%)
4,969 -2,053
(-29.20%)
TSCO TSCO140920C00065000 SEP 14 65 Call 1.25 +0.45
(+56.20%)
+719 +719
(+672.00%)
764 +95
(+14.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)