Wed, Oct 22, 2014, 6:47 AM EDT - U.S. Markets open in 2 hrs 43 mins

Recent

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

Most Active Options

Last updated: Tue, Oct 21, 2014, 10:52AM EDT
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
SEP SEP141220C00065000 DEC 14 65 Call 0.05 -1.40
(-96.60%)
11 +11
0.00%
165 0
0.00%
CMG CMG141122C00700000 NOV 14 700 Call 0.55 -12.95
(-95.90%)
206 +116
(+128.90%)
183 +47
(+34.60%)
KO KO141122C00043500 NOV 14 43.5 Call 0.08 -0.72
(-90.00%)
27 -80
(-74.80%)
86 +86
0.00%
ADVS ADVS141122C00035000 NOV 14 35 Call 0.55 -4.25
(-88.50%)
17 +17
0.00%
136 0
0.00%
RCII RCII141122C00030000 NOV 14 30 Call 0.45 -2.30
(-83.60%)
84 +71
(+546.20%)
114 +13
(+12.90%)
MBT MBT141220C00015000 DEC 14 15 Call 0.45 -2.20
(-83.00%)
26 +26
0.00%
274 0
0.00%
EAT EAT141122C00055000 NOV 14 55 Call 0.30 -1.10
(-78.60%)
21 -136
(-86.60%)
262 +135
(+106.30%)
ARMH ARMH141122C00045000 NOV 14 45 Call 0.20 -0.65
(-76.50%)
60 -183
(-75.30%)
814 +165
(+25.40%)
SUSP SUSP141122C00050000 NOV 14 50 Call 1.10 -3.20
(-74.40%)
38 +38
0.00%
84 0
0.00%
SKM SKM150320C00030000 MAR 15 30 Call 1.30 -3.70
(-74.00%)
21 +21
0.00%
60 0
0.00%
OCN OCN141122C00025000 NOV 14 25 Call 0.65 -1.80
(-73.50%)
2,348 +2,313
(+6608.60%)
1,129 -35
(-3.00%)
GASL GASL150320C00023000 MAR 15 23 Call 1.40 -3.50
(-71.40%)
60 +60
0.00%
72 0
0.00%
SQQQ SQQQ141122C00050000 NOV 14 50 Call 0.50 -1.15
(-69.70%)
416 +403
(+3100.00%)
275 +13
(+5.00%)
JAZZ JAZZ141220C00200000 DEC 14 200 Call 1.40 -3.20
(-69.60%)
250 +250
0.00%
1,359 0
0.00%
IBM IBM141122C00177500 NOV 14 177.5 Call 0.25 -0.57
(-69.50%)
106 -148
(-58.30%)
203 +203
0.00%
ASPS ASPS150117C00110000 JAN 15 110 Call 1.45 -3.25
(-69.10%)
43 +43
0.00%
133 0
0.00%
TLLP TLLP141122C00060000 NOV 14 60 Call 0.70 -1.55
(-68.90%)
243 +143
(+143.00%)
93 +83
(+830.00%)
XRS XRS141122C00035000 NOV 14 35 Call 0.50 -1.10
(-68.80%)
445 +385
(+641.70%)
832 +45
(+5.70%)
RAVN RAVN141122C00030000 NOV 14 30 Call 0.25 -0.45
(-64.30%)
21 +21
0.00%
54 0
0.00%
BCC BCC150117C00035000 JAN 15 35 Call 0.70 -1.25
(-64.10%)
30 +30
0.00%
79 0
0.00%
DUG DUG141122C00060000 NOV 14 60 Call 0.60 -0.95
(-61.30%)
301 +301
0.00%
318 0
0.00%
ETE ETE150117C00067500 JAN 15 67.5 Call 1.80 -2.60
(-59.10%)
420 +420
0.00%
485 0
0.00%
AMG AMG141220C00210000 DEC 14 210 Call 1.40 -2.00
(-58.80%)
15 +15
0.00%
158 0
0.00%
LMT LMT141122C00185000 NOV 14 185 Call 0.50 -0.70
(-58.30%)
241 -147
(-37.90%)
813 +91
(+12.60%)
SPXU SPXU141220C00080000 DEC 14 80 Call 0.50 -0.70
(-58.30%)
45 +45
0.00%
464 0
0.00%
SHPG SHPG141122C00270000 NOV 14 270 Call 0.25 -0.35
(-58.30%)
85 +85
0.00%
762 0
0.00%
HME HME150117C00065000 JAN 15 65 Call 1.25 -1.75
(-58.30%)
15 +15
0.00%
76 0
0.00%
LNCO LNCO150515C00032000 MAY 15 32 Call 0.40 -0.55
(-57.90%)
13 +13
0.00%
119 0
0.00%
CAKE CAKE141122C00047000 NOV 14 47 Call 0.55 -0.75
(-57.70%)
47 +37
(+370.00%)
81 +9
(+12.50%)
DDD DDD160115C00100000 JAN 16 100 Call 0.31 -0.39
(-55.70%)
130 +130
0.00%
2,799 0
0.00%
VIXY VIXY141122C00032000 NOV 14 32 Call 0.50 -0.60
(-54.50%)
25 -112
(-81.80%)
147 +126
(+600.00%)
DXD DXD141122C00029000 NOV 14 29 Call 0.25 -0.30
(-54.50%)
150 +150
0.00%
286 0
0.00%
SMTC SMTC150320C00026000 MAR 15 26 Call 1.25 -1.50
(-54.50%)
11 +11
0.00%
76 0
0.00%
APL APL150117C00040000 JAN 15 40 Call 0.80 -0.95
(-54.30%)
25 +25
0.00%
895 0
0.00%
SPXS SPXS141122C00029000 NOV 14 29 Call 0.60 -0.70
(-53.80%)
38 -6
(-13.60%)
483 +27
(+5.90%)
QID QID141122C00047000 NOV 14 47 Call 1.36 -1.58
(-53.70%)
305 +275
(+916.70%)
1,215 -1
(-0.10%)
MNK MNK141122C00100000 NOV 14 100 Call 0.70 -0.80
(-53.30%)
30 +29
(+2900.00%)
1,885 0
0.00%
ERY ERY150117C00037000 JAN 15 37 Call 0.35 -0.40
(-53.30%)
17 +17
0.00%
143 0
0.00%
UVXY UVXY141122C00070000 NOV 14 70 Call 1.32 -1.49
(-53.00%)
14 -109
(-88.60%)
346 +101
(+41.20%)
SDLP SDLP150320C00035000 MAR 15 35 Call 0.90 -1.00
(-52.60%)
15 +15
0.00%
59 0
0.00%
VXX VXX141122C00047000 NOV 14 47 Call 0.81 -0.84
(-50.90%)
188 -1,156
(-86.00%)
3,191 +1,189
(+59.40%)
FAZ FAZ141122C00017000 NOV 14 17 Call 0.72 -0.73
(-50.30%)
190 +138
(+265.40%)
427 +28
(+7.00%)
ARII ARII150320C00100000 MAR 15 100 Call 2.40 -2.40
(-50.00%)
11 0
0.00%
56 +11
(+24.40%)
MEI MEI150117C00045000 JAN 15 45 Call 0.85 -0.85
(-50.00%)
25 +25
0.00%
169 0
0.00%
DXCM DXCM141220C00050000 DEC 14 50 Call 1.45 -1.40
(-49.10%)
11 +11
0.00%
175 0
0.00%
GLF GLF141122C00030000 NOV 14 30 Call 1.15 -1.05
(-47.70%)
95 +59
(+163.90%)
55 +36
(+189.50%)
VXZ VXZ141220C00013000 DEC 14 13 Call 1.10 -1.00
(-47.60%)
30 +30
0.00%
402 0
0.00%
SDS SDS141122C00028000 NOV 14 28 Call 0.32 -0.29
(-47.50%)
881 +325
(+58.50%)
5,076 -113
(-2.20%)
TWM TWM141122C00053000 NOV 14 53 Call 1.05 -0.95
(-47.50%)
23 +21
(+1050.00%)
55 0
0.00%
KNDI KNDI141220C00019000 DEC 14 19 Call 0.30 -0.25
(-45.50%)
414 +410
(+10250.00%)
331 -4
(-1.20%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)