Sun, Nov 23, 2014, 5:05 AM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Nov 21, 2014, 9:53AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
GME GME141122C00039000 NOV 14 39 Call 0.01 -5.39
(-99.80%)
609 +580
(+2000.00%)
215 +19
(+9.70%)
NFLX NFLX141122C00365000 NOV 14 365 Call 0.01 -4.84
(-99.80%)
4,997 +3,996
(+399.20%)
701 +74
(+11.80%)
GMCR GMCR141122C00141000 NOV 14 141 Call 0.01 -2.76
(-99.60%)
247 +116
(+88.50%)
311 +64
(+25.90%)
GPS GPS141122C00039000 NOV 14 39 Call 0.01 -1.58
(-99.40%)
620 +396
(+176.80%)
3,087 -43
(-1.40%)
TSLA TSLA141122C00250000 NOV 14 250 Call 0.01 -1.49
(-99.30%)
10,800 +3,812
(+54.60%)
6,413 +345
(+5.70%)
CMG CMG141122C00660000 NOV 14 660 Call 0.05 -4.85
(-99.00%)
306 +221
(+260.00%)
330 -15
(-4.30%)
MDVN MDVN141122C00110000 NOV 14 110 Call 0.05 -3.45
(-98.60%)
25 +19
(+316.70%)
194 -5
(-2.50%)
UAL UAL141122C00056000 NOV 14 56 Call 0.01 -0.69
(-98.60%)
548 +543
(+10860.00%)
852 0
0.00%
FXE FXE141122C00123000 NOV 14 123 Call 0.01 -0.69
(-98.60%)
25 +25
0.00%
689 0
0.00%
UNG UNG141122C00023000 NOV 14 23 Call 0.01 -0.69
(-98.60%)
2,184 +1,446
(+195.90%)
3,469 +190
(+5.80%)
DAL DAL141122C00043500 NOV 14 43.5 Call 0.01 -0.61
(-98.40%)
750 +724
(+2784.60%)
1,139 -3
(-0.30%)
BOIL BOIL141122C00039000 NOV 14 39 Call 0.05 -2.90
(-98.30%)
17 -33
(-66.00%)
503 0
0.00%
WYNN WYNN141122C00181500 NOV 14 181.5 Call 0.01 -0.53
(-98.10%)
114 -276
(-70.80%)
611 +120
(+24.40%)
RH RH141122C00085000 NOV 14 85 Call 0.05 -2.65
(-98.10%)
347 -499
(-59.00%)
974 -470
(-32.50%)
FL FL141122C00055000 NOV 14 55 Call 0.05 -2.60
(-98.10%)
2,016 +427
(+26.90%)
5,527 -262
(-4.50%)
LNKD LNKD141122C00222500 NOV 14 222.5 Call 0.02 -0.90
(-97.80%)
730 +201
(+38.00%)
610 +137
(+29.00%)
ARUN ARUN141122C00020000 NOV 14 20 Call 0.05 -2.25
(-97.80%)
852 +776
(+1021.10%)
789 +62
(+8.50%)
AMZN AMZN141122C00335000 NOV 14 335 Call 0.02 -0.78
(-97.50%)
11,534 +5,270
(+84.10%)
3,886 +204
(+5.50%)
SPLK SPLK141122C00068000 NOV 14 68 Call 0.05 -1.90
(-97.40%)
176 +113
(+179.40%)
280 +15
(+5.70%)
MSFT MSFT141122C00048000 NOV 14 48 Call 0.02 -0.76
(-97.40%)
7,437 +4,674
(+169.20%)
2,743 +763
(+38.50%)
GPRO GPRO141122C00071000 NOV 14 71 Call 0.05 -1.80
(-97.30%)
933 +801
(+606.80%)
595 +63
(+11.80%)
NBIX NBIX141122C00019000 NOV 14 19 Call 0.05 -1.75
(-97.20%)
1,020 +1,020
0.00%
1,072 0
0.00%
VLP VLP141122C00050000 NOV 14 50 Call 0.05 -1.70
(-97.10%)
607 +435
(+252.90%)
631 -150
(-19.20%)
TFM TFM141122C00040000 NOV 14 40 Call 0.05 -1.55
(-96.90%)
273 -1,951
(-87.70%)
2,225 +1,739
(+357.80%)
UA UA141122C00069500 NOV 14 69.5 Call 0.05 -1.20
(-96.00%)
156 +137
(+721.10%)
299 -5
(-1.60%)
AAL AAL141122C00043500 NOV 14 43.5 Call 0.04 -0.94
(-95.90%)
2,237 +2,090
(+1421.80%)
1,656 +65
(+4.10%)
DDS DDS141122C00120000 NOV 14 120 Call 0.10 -2.10
(-95.50%)
88 -2,195
(-96.10%)
1,783 -300
(-14.40%)
DISH DISH141122C00074000 NOV 14 74 Call 0.05 -1.00
(-95.20%)
237 +207
(+690.00%)
91 +6
(+7.10%)
TBT TBT141122C00052000 NOV 14 52 Call 0.03 -0.58
(-95.10%)
762 -432
(-36.20%)
1,728 +202
(+13.20%)
OKS OKS141122C00050000 NOV 14 50 Call 0.05 -0.95
(-95.00%)
276 +226
(+452.00%)
191 0
0.00%
AMBA AMBA141122C00050000 NOV 14 50 Call 0.05 -0.95
(-95.00%)
250 +149
(+147.50%)
1,076 +23
(+2.20%)
GILD GILD141122C00101000 NOV 14 101 Call 0.04 -0.72
(-94.70%)
2,715 +1,565
(+136.10%)
1,356 +385
(+39.60%)
STX STX141122C00065000 NOV 14 65 Call 0.04 -0.69
(-94.50%)
569 +14
(+2.50%)
1,079 -197
(-15.40%)
UTHR UTHR141122C00135000 NOV 14 135 Call 0.05 -0.85
(-94.40%)
12 +11
(+1100.00%)
974 -1
(-0.10%)
Z Z141122C00118000 NOV 14 118 Call 0.05 -0.85
(-94.40%)
191 +159
(+496.90%)
225 +1
(+0.40%)
DATA DATA141122C00082000 NOV 14 82 Call 0.05 -0.85
(-94.40%)
54 -118
(-68.60%)
160 +140
(+700.00%)
BBBY BBBY141122C00072500 NOV 14 72.5 Call 0.03 -0.49
(-94.20%)
47 +29
(+161.10%)
366 -16
(-4.20%)
BZQ BZQ141122C00065000 NOV 14 65 Call 0.35 -5.35
(-93.90%)
16 +15
(+1500.00%)
146 0
0.00%
GOOGL GOOGL141122C00547500 NOV 14 547.5 Call 0.05 -0.75
(-93.80%)
1,696 +602
(+55.00%)
860 +433
(+101.40%)
PRGO PRGO141122C00155000 NOV 14 155 Call 0.15 -2.20
(-93.60%)
511 +387
(+312.10%)
642 +98
(+18.00%)
YY YY141122C00075000 NOV 14 75 Call 0.05 -0.70
(-93.30%)
169 +42
(+33.10%)
1,603 +37
(+2.40%)
VNET VNET141122C00020000 NOV 14 20 Call 0.05 -0.70
(-93.30%)
12 +12
0.00%
1,114 0
0.00%
MJN MJN141122C00115000 NOV 14 115 Call 0.05 -0.66
(-93.00%)
18 +18
0.00%
580 0
0.00%
NVS NVS141122C00095000 NOV 14 95 Call 0.05 -0.65
(-92.90%)
21 -33
(-61.10%)
207 -8
(-3.70%)
TASR TASR141122C00020000 NOV 14 20 Call 0.05 -0.65
(-92.90%)
310 -2
(-0.60%)
1,611 -68
(-4.10%)
ACT ACT141122C00260000 NOV 14 260 Call 0.10 -1.25
(-92.60%)
2,912 +1,302
(+80.90%)
2,931 +200
(+7.30%)
AGN AGN141122C00212500 NOV 14 212.5 Call 0.05 -0.60
(-92.30%)
72 +37
(+105.70%)
222 +22
(+11.00%)
ANN ANN141122C00039000 NOV 14 39 Call 0.05 -0.60
(-92.30%)
62 -288
(-82.30%)
431 +333
(+339.80%)
ICPT ICPT141122C00170000 NOV 14 170 Call 0.05 -0.60
(-92.30%)
55 +35
(+175.00%)
155 -4
(-2.50%)
DECK DECK141122C00096000 NOV 14 96 Call 0.05 -0.60
(-92.30%)
16 -191
(-92.30%)
322 +88
(+37.60%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)