Tue, Oct 21, 2014, 5:41 PM EDT - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Mon, Oct 20, 2014, 10:52AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
IBM IBM141122C00185000 NOV 14 185 Call 0.20 -2.95
(-93.70%)
830 -563
(-40.40%)
2,604 +813
(+45.40%)
NCR NCR141122C00028000 NOV 14 28 Call 0.20 -2.80
(-93.30%)
20 +20
0.00%
71 0
0.00%
DIA DIA141122C00175000 NOV 14 175 Call 0.06 -0.64
(-91.40%)
65 +37
(+132.10%)
1,403 -3
(-0.20%)
CAPL CAPL141122C00035000 NOV 14 35 Call 0.70 -4.20
(-85.70%)
28 +28
0.00%
125 0
0.00%
AMCX AMCX141220C00080000 DEC 14 80 Call 0.25 -0.95
(-79.20%)
47 +47
0.00%
67 0
0.00%
TLLP TLLP141122C00070000 NOV 14 70 Call 0.40 -1.40
(-77.80%)
12 -73
(-85.90%)
92 +84
(+1050.00%)
SAP SAP141122C00070000 NOV 14 70 Call 0.55 -1.35
(-71.10%)
182 -38
(-17.30%)
406 +147
(+56.80%)
TRN TRN141122C00040000 NOV 14 40 Call 0.45 -1.10
(-71.00%)
6,800 +4,386
(+181.70%)
9,144 +2,093
(+29.70%)
CNL CNL141220C00055000 DEC 14 55 Call 0.25 -0.55
(-68.80%)
186 +186
0.00%
62 0
0.00%
SPY SPY161216C00250000 DEC 16 250 Call 1.53 -3.34
(-68.60%)
82 +82
0.00%
4,495 0
0.00%
EFZ EFZ150320C00035000 MAR 15 35 Call 1.75 -3.25
(-65.00%)
22 +17
(+340.00%)
85 +5
(+6.30%)
PTEN PTEN141122C00032000 NOV 14 32 Call 0.20 -0.35
(-63.60%)
35 +35
0.00%
1,046 0
0.00%
GOOG GOOG141122C00595000 NOV 14 595 Call 0.40 -0.70
(-63.60%)
11 -46
(-80.70%)
262 -4
(-1.50%)
VRTX VRTX150117C00160000 JAN 15 160 Call 1.30 -2.20
(-62.90%)
20 +20
0.00%
65 0
0.00%
IDCC IDCC141220C00047500 DEC 14 47.5 Call 1.30 -2.20
(-62.90%)
125 +122
(+4066.70%)
148 +3
(+2.10%)
SVXY SVXY150117C00110000 JAN 15 110 Call 0.30 -0.50
(-62.50%)
40 +20
(+100.00%)
2,868 -20
(-0.70%)
LNG LNG141122C00090000 NOV 14 90 Call 0.24 -0.40
(-62.50%)
1,585 +1,573
(+13108.30%)
1,864 -5
(-0.30%)
XME XME141122C00038000 NOV 14 38 Call 0.24 -0.40
(-62.50%)
35 +31
(+775.00%)
3,863 +4
(+0.10%)
TMUS TMUS141122C00029000 NOV 14 29 Call 0.63 -1.02
(-61.80%)
16 +16
0.00%
2,808 0
0.00%
STML STML141220C00015000 DEC 14 15 Call 1.80 -2.90
(-61.70%)
35 +35
0.00%
101 0
0.00%
CTB CTB141122C00033000 NOV 14 33 Call 0.25 -0.40
(-61.50%)
197 +197
0.00%
148 0
0.00%
SDLP SDLP141122C00030000 NOV 14 30 Call 0.50 -0.80
(-61.50%)
20 +20
0.00%
179 0
0.00%
CLR CLR141122C00070000 NOV 14 70 Call 0.25 -0.40
(-61.50%)
60 +46
(+328.60%)
507 +4
(+0.80%)
CMTL CMTL150117C00042500 JAN 15 42.5 Call 0.35 -0.55
(-61.10%)
147 +147
0.00%
235 0
0.00%
TK TK141122C00072500 NOV 14 72.5 Call 0.30 -0.45
(-60.00%)
83 +83
0.00%
500 0
0.00%
ETE ETE141122C00067500 NOV 14 67.5 Call 0.35 -0.50
(-58.80%)
376 +376
0.00%
202 0
0.00%
LNCO LNCO150117C00031000 JAN 15 31 Call 0.25 -0.35
(-58.30%)
50 +50
0.00%
1,279 0
0.00%
GOOGL GOOGL150117C00680000 JAN 15 680 Call 0.50 -0.70
(-58.30%)
26 +18
(+225.00%)
118 -7
(-5.60%)
JO JO141122C00045000 NOV 14 45 Call 0.70 -0.95
(-57.60%)
190 +190
0.00%
93 0
0.00%
TKMR TKMR141122C00030000 NOV 14 30 Call 0.45 -0.60
(-57.10%)
675 +460
(+214.00%)
4,210 -2
0.00%
BLK BLK141122C00340000 NOV 14 340 Call 0.85 -1.10
(-56.40%)
346 +332
(+2371.40%)
122 +13
(+11.90%)
XONE XONE141122C00030000 NOV 14 30 Call 0.35 -0.45
(-56.30%)
455 +385
(+550.00%)
2,476 +46
(+1.90%)
LBTYK LBTYK150417C00055000 APR 15 55 Call 0.40 -0.50
(-55.60%)
127 +127
0.00%
112 0
0.00%
UVXY UVXY141122C00110000 NOV 14 110 Call 1.47 -1.73
(-54.10%)
102 -969
(-90.50%)
1,888 +1,812
(+2384.20%)
ERX ERX150117C00130000 JAN 15 130 Call 0.65 -0.75
(-53.60%)
61 +61
0.00%
90 0
0.00%
KMR KMR141122C00095000 NOV 14 95 Call 2.10 -2.40
(-53.30%)
20 +20
0.00%
102 0
0.00%
CPA CPA141122C00130000 NOV 14 130 Call 0.75 -0.85
(-53.10%)
12 +4
(+50.00%)
133 -3
(-2.20%)
EVEP EVEP141122C00035000 NOV 14 35 Call 0.40 -0.45
(-52.90%)
13 +2
(+18.20%)
172 +10
(+6.20%)
BLUE BLUE141122C00045000 NOV 14 45 Call 1.75 -1.95
(-52.70%)
11 +11
0.00%
292 0
0.00%
PETS PETS141122C00012500 NOV 14 12.5 Call 0.50 -0.55
(-52.40%)
36 +24
(+200.00%)
53 +12
(+29.30%)
CMRX CMRX141122C00035000 NOV 14 35 Call 1.85 -1.95
(-51.30%)
179 -246
(-57.90%)
759 +263
(+53.00%)
LO LO160115C00065000 JAN 16 65 Call 2.20 -2.30
(-51.10%)
65 +65
0.00%
4,610 0
0.00%
MJN MJN141122C00105000 NOV 14 105 Call 2.40 -2.50
(-51.00%)
19 -132
(-87.40%)
1,352 +110
(+8.90%)
PANW PANW141122C00125000 NOV 14 125 Call 0.40 -0.40
(-50.00%)
31 +16
(+106.70%)
68 +2
(+3.00%)
BOIL BOIL141122C00036000 NOV 14 36 Call 0.50 -0.50
(-50.00%)
22 -23
(-51.10%)
73 +45
(+160.70%)
NGL NGL141122C00040000 NOV 14 40 Call 0.35 -0.35
(-50.00%)
95 +95
0.00%
173 0
0.00%
PHG PHG150117C00030000 JAN 15 30 Call 0.45 -0.45
(-50.00%)
26 +26
0.00%
446 0
0.00%
DE DE141122C00087500 NOV 14 87.5 Call 0.33 -0.31
(-48.40%)
98 -402
(-80.40%)
2,794 +416
(+17.50%)
VXX VXX141220C00090000 DEC 14 90 Call 0.64 -0.58
(-47.50%)
27 -951
(-97.20%)
10,753 +774
(+7.80%)
IRBT IRBT141122C00036000 NOV 14 36 Call 0.50 -0.45
(-47.40%)
326 +326
0.00%
92 0
0.00%
RESULTS PER PAGE:
2050100

Pagination

(250 Items)