Sun, Dec 21, 2014, 9:10 PM EST - U.S. Markets closed

Recent

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

Most Active Options

Last updated: Fri, Dec 19, 2014, 9:53AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
NKE NKE141220C00099000 DEC 14 99 Call 0.01 -1.55
(-99.40%)
387 -1,300
(-77.10%)
2,128 +524
(+32.70%)
CMG CMG141220C00652500 DEC 14 652.5 Call 0.05 -6.55
(-99.20%)
358 +165
(+85.50%)
148 +56
(+60.90%)
UVXY UVXY141220C00023000 DEC 14 23 Call 0.01 -1.24
(-99.20%)
2,220 +1,063
(+91.90%)
1,190 +506
(+74.00%)
V V141220C00265000 DEC 14 265 Call 0.01 -0.83
(-98.80%)
569 -508
(-47.20%)
1,404 +351
(+33.30%)
FINL FINL141220C00025000 DEC 14 25 Call 0.05 -4.15
(-98.80%)
22 -6
(-21.40%)
105 +12
(+12.90%)
UNG UNG141220C00018000 DEC 14 18 Call 0.01 -0.78
(-98.70%)
1,473 +1,283
(+675.30%)
428 -237
(-35.60%)
BIIB BIIB141220C00365000 DEC 14 365 Call 0.05 -3.25
(-98.50%)
131 +129
(+6450.00%)
109 0
0.00%
SPY SPY141220C00209500 DEC 14 209.5 Call 0.01 -0.59
(-98.30%)
2,206 -3,871
(-63.70%)
23,015 +2,334
(+11.30%)
GLD GLD141220C00115000 DEC 14 115 Call 0.01 -0.59
(-98.30%)
6,801 +3,848
(+130.30%)
8,448 -1,047
(-11.00%)
FL FL141220C00055000 DEC 14 55 Call 0.05 -2.90
(-98.30%)
1,395 +1,168
(+514.50%)
1,935 -116
(-5.70%)
TSLA TSLA141220C00220000 DEC 14 220 Call 0.03 -1.61
(-98.20%)
23,860 +17,033
(+249.50%)
3,919 +1,273
(+48.10%)
VXX VXX141220C00030500 DEC 14 30.5 Call 0.01 -0.50
(-98.00%)
5,535 -325
(-5.50%)
4,342 +557
(+14.70%)
GPRO GPRO141220C00055000 DEC 14 55 Call 0.05 -2.40
(-98.00%)
1,574 +1,545
(+5327.60%)
611 -1
(-0.20%)
SCO SCO141220C00076000 DEC 14 76 Call 0.05 -2.35
(-97.90%)
21 -29
(-58.00%)
152 +18
(+13.40%)
UBNT UBNT141220C00032000 DEC 14 32 Call 0.05 -2.10
(-97.70%)
20 -111
(-84.70%)
348 -68
(-16.30%)
DG DG141220C00070000 DEC 14 70 Call 0.05 -1.80
(-97.30%)
3,575 -2,076
(-36.70%)
26,783 -1,576
(-5.60%)
UA UA141220C00069500 DEC 14 69.5 Call 0.05 -1.70
(-97.10%)
51 +41
(+410.00%)
265 -2
(-0.70%)
HAS HAS141220C00055000 DEC 14 55 Call 0.10 -3.40
(-97.10%)
238 +238
0.00%
2,300 0
0.00%
AMZN AMZN141220C00302500 DEC 14 302.5 Call 0.02 -0.67
(-97.10%)
4,481 +1,730
(+62.90%)
1,330 +418
(+45.80%)
UTX UTX141220C00116000 DEC 14 116 Call 0.04 -1.33
(-97.10%)
218 -52
(-19.30%)
1,151 +166
(+16.90%)
FXE FXE141220C00120500 DEC 14 120.5 Call 0.02 -0.66
(-97.10%)
237 +236
(+23600.00%)
149 0
0.00%
JNJ JNJ141220C00106000 DEC 14 106 Call 0.03 -0.98
(-97.00%)
430 -82
(-16.00%)
496 +212
(+74.60%)
AAPL AAPL141220C00112000 DEC 14 112 Call 0.03 -0.97
(-97.00%)
76,868 +14,225
(+22.70%)
28,250 +728
(+2.60%)
ATLS ATLS150117C00041000 JAN 15 41 Call 0.15 -4.65
(-96.90%)
29 +29
0.00%
534 0
0.00%
ERY ERY141220C00021000 DEC 14 21 Call 0.10 -3.00
(-96.80%)
56 +55
(+5500.00%)
279 +1
(+0.40%)
SLXP SLXP150117C00200000 JAN 15 200 Call 0.15 -4.45
(-96.70%)
100 +96
(+2400.00%)
171 +4
(+2.40%)
AFSI AFSI141220C00057500 DEC 14 57.5 Call 0.05 -1.45
(-96.70%)
53 +50
(+1666.70%)
266 +3
(+1.10%)
INTC INTC141220C00036500 DEC 14 36.5 Call 0.02 -0.57
(-96.60%)
4,692 +3,001
(+177.50%)
4,274 -133
(-3.00%)
TBT TBT141220C00047000 DEC 14 47 Call 0.04 -0.88
(-95.70%)
1,993 +1,640
(+464.60%)
1,681 -244
(-12.70%)
COP COP141220C00072000 DEC 14 72 Call 0.03 -0.66
(-95.70%)
118 +33
(+38.80%)
1,359 +70
(+5.40%)
PAYX PAYX141220C00047000 DEC 14 47 Call 0.05 -0.95
(-95.00%)
1,317 +408
(+44.90%)
3,204 +232
(+7.80%)
NXPI NXPI141220C00077500 DEC 14 77.5 Call 0.05 -0.95
(-95.00%)
180 -64
(-26.20%)
1,259 -13
(-1.00%)
IMOS IMOS141220C00022500 DEC 14 22.5 Call 0.05 -0.95
(-95.00%)
830 0
0.00%
3,943 -599
(-13.20%)
PLCE PLCE141220C00057500 DEC 14 57.5 Call 0.05 -0.90
(-94.70%)
15 +15
0.00%
603 0
0.00%
BDX BDX141220C00140000 DEC 14 140 Call 0.05 -0.90
(-94.70%)
80 +66
(+471.40%)
204 -6
(-2.90%)
DECK DECK141220C00095000 DEC 14 95 Call 0.05 -0.90
(-94.70%)
134 -82
(-38.00%)
781 -68
(-8.00%)
LNG LNG141220C00071000 DEC 14 71 Call 0.09 -1.61
(-94.70%)
600 +470
(+361.50%)
566 +31
(+5.80%)
AGIO AGIO141220C00120000 DEC 14 120 Call 0.10 -1.75
(-94.60%)
129 -44
(-25.40%)
712 +57
(+8.70%)
ACHN ACHN141220C00014500 DEC 14 14.5 Call 0.05 -0.85
(-94.40%)
1,307 +1,067
(+444.60%)
2,165 -23
(-1.10%)
BITA BITA141220C00075000 DEC 14 75 Call 0.05 -0.85
(-94.40%)
42 -295
(-87.50%)
332 -80
(-19.40%)
REGN REGN141220C00430000 DEC 14 430 Call 0.05 -0.70
(-93.30%)
165 +88
(+114.30%)
134 -1
(-0.70%)
HUM HUM141220C00150000 DEC 14 150 Call 0.05 -0.70
(-93.30%)
48 +20
(+71.40%)
52 +3
(+6.10%)
SWKS SWKS141220C00073000 DEC 14 73 Call 0.05 -0.70
(-93.30%)
317 +197
(+164.20%)
231 +71
(+44.40%)
JAZZ JAZZ141220C00172500 DEC 14 172.5 Call 0.05 -0.70
(-93.30%)
42 -65
(-60.70%)
153 +83
(+118.60%)
ACT ACT141220C00267500 DEC 14 267.5 Call 0.05 -0.65
(-92.90%)
637 +519
(+439.80%)
808 +29
(+3.70%)
TGT TGT141220C00074000 DEC 14 74 Call 0.07 -0.90
(-92.80%)
185 +133
(+255.80%)
564 +10
(+1.80%)
PXD PXD141220C00190000 DEC 14 190 Call 0.05 -0.60
(-92.30%)
309 -1,553
(-83.40%)
13,865 -53
(-0.40%)
JMEI JMEI141220C00015000 DEC 14 15 Call 0.05 -0.60
(-92.30%)
92 +11
(+13.60%)
359 +1
(+0.30%)
PVH PVH141220C00125000 DEC 14 125 Call 0.05 -0.60
(-92.30%)
36 -658
(-94.80%)
1,907 -412
(-17.80%)
FXY FXY141220C00081500 DEC 14 81.5 Call 0.05 -0.60
(-92.30%)
38 -24
(-38.70%)
87 +53
(+155.90%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)