Tue, Jul 22, 2014, 11:39 AM EDT - U.S. Markets close in 4 hrs 21 mins

Recent

% | $
Click the to save as a favorite.

Most Active Options

Last updated: Mon, Jul 21, 2014, 10:52AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
VXX VXX140816C00058000 AUG 14 58 Call 0.07 -1.88
(-96.40%)
15 +5
(+50.00%)
680 +3
(+0.40%)
IWO IWO140816C00150000 AUG 14 150 Call 0.15 -1.55
(-91.20%)
35 +35
0.00%
86 0
0.00%
UVXY UVXY140920C00060000 SEP 14 60 Call 0.74 -4.11
(-84.70%)
360 +343
(+2017.60%)
10,889 -16
(-0.10%)
LUX LUX150117C00065000 JAN 15 65 Call 0.85 -3.95
(-82.30%)
12 +12
0.00%
51 0
0.00%
BBT BBT140816C00039000 AUG 14 39 Call 0.11 -0.51
(-82.30%)
312 +20
(+6.80%)
1,111 +174
(+18.60%)
YUM YUM140816C00077500 AUG 14 77.5 Call 0.33 -1.03
(-75.70%)
112 -19
(-14.50%)
232 +100
(+75.80%)
MAN MAN140816C00090000 AUG 14 90 Call 0.15 -0.45
(-75.00%)
53 -5
(-8.60%)
2,099 +12
(+0.60%)
HAS HAS140816C00055000 AUG 14 55 Call 0.20 -0.55
(-73.30%)
90 -479
(-84.20%)
2,224 +232
(+11.60%)
SIX SIX140816C00040000 AUG 14 40 Call 0.55 -1.25
(-69.40%)
115 +26
(+29.20%)
73 +73
0.00%
APOG APOG140816C00035000 AUG 14 35 Call 0.50 -1.00
(-66.70%)
12 +12
0.00%
774 0
0.00%
ITRI ITRI140816C00040000 AUG 14 40 Call 1.00 -1.95
(-66.10%)
55 +55
0.00%
324 0
0.00%
PKG PKG140816C00070000 AUG 14 70 Call 0.35 -0.65
(-65.00%)
1,275 +1,217
(+2098.30%)
605 +47
(+8.40%)
HLF HLF140816C00070000 AUG 14 70 Call 0.24 -0.37
(-60.70%)
292 +205
(+235.60%)
1,706 +70
(+4.30%)
MBT MBT140920C00019000 SEP 14 19 Call 0.40 -0.60
(-60.00%)
150 +123
(+455.60%)
1,057 +25
(+2.40%)
JJG JJG140816C00041000 AUG 14 41 Call 0.30 -0.45
(-60.00%)
15 +15
0.00%
52 0
0.00%
QIWI QIWI140816C00045000 AUG 14 45 Call 0.35 -0.50
(-58.80%)
270 +61
(+29.20%)
884 +136
(+18.20%)
GEVA GEVA141018C00095000 OCT 14 95 Call 2.05 -2.85
(-58.20%)
11 +11
0.00%
57 0
0.00%
DVA DVA140816C00075000 AUG 14 75 Call 0.40 -0.55
(-57.90%)
19 -426
(-95.70%)
1,882 +409
(+27.80%)
INCY INCY141220C00075000 DEC 14 75 Call 0.55 -0.75
(-57.70%)
15 +15
0.00%
55 0
0.00%
ROC ROC141122C00095000 NOV 14 95 Call 0.75 -0.95
(-55.90%)
11 +11
0.00%
143 0
0.00%
HAL HAL140816C00075000 AUG 14 75 Call 0.23 -0.29
(-55.80%)
5,079 +3,915
(+336.30%)
11,451 +174
(+1.50%)
RPRX RPRX140816C00017500 AUG 14 17.5 Call 0.45 -0.55
(-55.00%)
92 +92
0.00%
428 0
0.00%
ENOC ENOC140816C00020000 AUG 14 20 Call 0.25 -0.30
(-54.50%)
23 +23
0.00%
63 0
0.00%
MNST MNST140816C00075000 AUG 14 75 Call 0.30 -0.35
(-53.80%)
84 +82
(+4100.00%)
304 0
0.00%
ALXN ALXN140816C00200000 AUG 14 200 Call 0.30 -0.35
(-53.80%)
20 +20
0.00%
111 0
0.00%
ZOES ZOES140920C00035000 SEP 14 35 Call 0.90 -1.00
(-52.60%)
13 +13
0.00%
244 0
0.00%
LGND LGND140816C00070000 AUG 14 70 Call 0.50 -0.55
(-52.40%)
22 +17
(+340.00%)
417 0
0.00%
IP IP140816C00050000 AUG 14 50 Call 0.42 -0.46
(-52.30%)
282 -156
(-35.60%)
793 +393
(+98.30%)
AZO AZO140816C00540000 AUG 14 540 Call 1.35 -1.45
(-51.80%)
128 +37
(+40.70%)
130 +16
(+14.00%)
TGH TGH140816C00040000 AUG 14 40 Call 0.30 -0.30
(-50.00%)
14 +13
(+1300.00%)
709 0
0.00%
FI FI141018C00030000 OCT 14 30 Call 0.30 -0.30
(-50.00%)
60 +60
0.00%
283 0
0.00%
GOOGL GOOGL140816C00655000 AUG 14 655 Call 0.40 -0.40
(-50.00%)
165 +72
(+77.40%)
296 -1
(-0.30%)
GASL GASL141220C00059000 DEC 14 59 Call 2.50 -2.40
(-49.00%)
72 +72
0.00%
140 0
0.00%
GE GE140816C00026000 AUG 14 26 Call 0.36 -0.33
(-47.80%)
3,890 +2,260
(+138.70%)
7,476 +648
(+9.50%)
CSLT CSLT140816C00017500 AUG 14 17.5 Call 0.60 -0.55
(-47.80%)
51 +37
(+264.30%)
430 +9
(+2.10%)
MPEL MPEL140816C00036000 AUG 14 36 Call 0.45 -0.40
(-47.10%)
2,096 +1,867
(+815.30%)
6,021 +137
(+2.30%)
RUSL RUSL140816C00020000 AUG 14 20 Call 0.40 -0.35
(-46.70%)
140 +140
0.00%
150 0
0.00%
AMX AMX140816C00024000 AUG 14 24 Call 0.35 -0.30
(-46.20%)
162 +149
(+1146.20%)
562 +7
(+1.30%)
YNDX YNDX140816C00034000 AUG 14 34 Call 0.35 -0.30
(-46.20%)
31 +24
(+342.90%)
624 +2
(+0.30%)
RAX RAX140816C00038000 AUG 14 38 Call 0.35 -0.30
(-46.20%)
120 +115
(+2300.00%)
256 +5
(+2.00%)
CLF CLF140816C00017000 AUG 14 17 Call 0.28 -0.24
(-46.20%)
306 -113
(-27.00%)
4,769 +162
(+3.50%)
RDEN RDEN140816C00025000 AUG 14 25 Call 0.30 -0.25
(-45.50%)
188 +182
(+3033.30%)
90 +4
(+4.70%)
BGS BGS140816C00030000 AUG 14 30 Call 0.30 -0.25
(-45.50%)
57 -72
(-55.80%)
122 +88
(+258.80%)
MCD MCD140816C00100000 AUG 14 100 Call 0.54 -0.45
(-45.50%)
1,364 -1,097
(-44.60%)
4,440 +1,434
(+47.70%)
NKE NKE140816C00080000 AUG 14 80 Call 0.28 -0.23
(-45.10%)
171 -1,339
(-88.70%)
4,795 +575
(+13.60%)
RKT RKT141018C00105000 OCT 14 105 Call 1.50 -1.20
(-44.40%)
21 +19
(+950.00%)
81 0
0.00%
VHC VHC140816C00020000 AUG 14 20 Call 0.45 -0.35
(-43.80%)
243 +206
(+556.80%)
633 +26
(+4.30%)
TRGP TRGP140816C00140000 AUG 14 140 Call 3.10 -2.40
(-43.60%)
48 +31
(+182.40%)
136 +3
(+2.30%)
SVXY SVXY140816C00100000 AUG 14 100 Call 0.65 -0.50
(-43.50%)
18 +10
(+125.00%)
92 +2
(+2.20%)
ANF ANF140816C00042000 AUG 14 42 Call 0.65 -0.48
(-42.50%)
22 +1
(+4.80%)
1,521 +5
(+0.30%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)