Fri, Dec 19, 2014, 4:49 AM EST - U.S. Markets open in 4 hrs 41 mins

Recent

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

Most Active Options

Last updated: Thu, Dec 18, 2014, 9:52AM EST
Ticker Option Symbol Option Close Change Volume Volume Change Open Interest Open Interest Change
DNKN DNKN141220C00045000 DEC 14 45 Call 0.05 -1.40
(-96.60%)
29 +17
(+141.70%)
1,819 0
0.00%
TLT TLT141220C00126500 DEC 14 126.5 Call 0.03 -0.62
(-95.40%)
131 -1,122
(-89.50%)
1,228 +764
(+164.70%)
EXH EXH150220C00050000 FEB 15 50 Call 0.05 -0.90
(-94.70%)
125 +125
0.00%
386 0
0.00%
PTRY PTRY150117C00040000 JAN 15 40 Call 0.05 -0.85
(-94.40%)
23 -556
(-96.00%)
579 +579
0.00%
SPXU SPXU141220C00040000 DEC 14 40 Call 0.15 -2.40
(-94.10%)
1,180 +1,174
(+19566.70%)
1,623 -214
(-11.60%)
FAZ FAZ141220C00013000 DEC 14 13 Call 0.07 -1.10
(-94.00%)
318 +306
(+2550.00%)
909 +5
(+0.60%)
SAFM SAFM141220C00095000 DEC 14 95 Call 0.10 -1.35
(-93.10%)
126 -19
(-13.10%)
442 +69
(+18.50%)
SDS SDS141220C00022500 DEC 14 22.5 Call 0.08 -0.94
(-92.20%)
3,240 +3,238
(+161900.00%)
2,485 0
0.00%
SQQQ SQQQ141220C00031000 DEC 14 31 Call 0.15 -1.50
(-90.90%)
132 +114
(+633.30%)
1,536 +2
(+0.10%)
QID QID141220C00040000 DEC 14 40 Call 0.16 -1.46
(-90.10%)
53 +5
(+10.40%)
1,206 -24
(-2.00%)
DUST DUST141220C00031000 DEC 14 31 Call 0.10 -0.90
(-90.00%)
27 -10
(-27.00%)
117 -11
(-8.60%)
TSO TSO141220C00075000 DEC 14 75 Call 0.12 -1.03
(-89.60%)
116 +95
(+452.40%)
818 -8
(-1.00%)
JDST JDST141220C00017050 DEC 14 17.05 Call 0.50 -4.00
(-88.90%)
64 +57
(+814.30%)
831 -3
(-0.40%)
GPRO GPRO141220C00060500 DEC 14 60.5 Call 0.10 -0.80
(-88.90%)
218 +36
(+19.80%)
345 +26
(+8.20%)
MELI MELI141220C00145000 DEC 14 145 Call 0.10 -0.70
(-87.50%)
20 +20
0.00%
547 0
0.00%
SPXS SPXS141220C00021000 DEC 14 21 Call 0.20 -1.30
(-86.70%)
200 +78
(+63.90%)
751 -12
(-1.60%)
ARG ARG141220C00115000 DEC 14 115 Call 0.65 -4.15
(-86.50%)
15 +15
0.00%
228 -9
(-3.80%)
SDOW SDOW141220C00021000 DEC 14 21 Call 0.40 -2.50
(-86.20%)
44 +44
0.00%
276 0
0.00%
UVXY UVXY141220C00029000 DEC 14 29 Call 0.09 -0.56
(-86.20%)
1,828 +1,284
(+236.00%)
1,045 +179
(+20.70%)
CAG CAG141220C00037000 DEC 14 37 Call 0.10 -0.60
(-85.70%)
95 -230
(-70.80%)
923 +223
(+31.90%)
ZSL ZSL141220C00127000 DEC 14 127 Call 0.25 -1.45
(-85.30%)
31 +31
0.00%
100 0
0.00%
Z Z141220C00114000 DEC 14 114 Call 0.20 -1.10
(-84.60%)
53 -36
(-40.40%)
212 +21
(+11.00%)
VXX VXX141220C00033000 DEC 14 33 Call 0.08 -0.43
(-84.30%)
3,215 -2,576
(-44.50%)
11,399 +1,690
(+17.40%)
BCEI BCEI150117C00060000 JAN 15 60 Call 0.30 -1.60
(-84.20%)
19 +19
0.00%
214 0
0.00%
KORS KORS141220C00075000 DEC 14 75 Call 0.25 -1.30
(-83.90%)
1,257 +333
(+36.00%)
3,066 -468
(-13.20%)
NOAH NOAH141220C00020000 DEC 14 20 Call 0.10 -0.50
(-83.30%)
25 -2
(-7.40%)
528 -129
(-19.60%)
NFLX NFLX150117C00485000 JAN 15 485 Call 0.14 -0.65
(-82.30%)
12 +12
0.00%
598 0
0.00%
TCP TCP141220C00080000 DEC 14 80 Call 0.40 -1.85
(-82.20%)
30 +30
0.00%
156 0
0.00%
APL APL150220C00034000 FEB 15 34 Call 0.50 -2.30
(-82.10%)
112 +112
0.00%
248 0
0.00%
UGA UGA150117C00050000 JAN 15 50 Call 0.20 -0.90
(-81.80%)
16 +16
0.00%
92 0
0.00%
RCL RCL141220C00082500 DEC 14 82.5 Call 0.13 -0.58
(-81.70%)
72 -1,189
(-94.30%)
1,445 +1,002
(+226.20%)
GWPH GWPH141220C00070000 DEC 14 70 Call 0.30 -1.25
(-80.60%)
54 -15
(-21.70%)
196 +19
(+10.70%)
WGO WGO150117C00025000 JAN 15 25 Call 0.15 -0.60
(-80.00%)
159 +124
(+354.30%)
923 +13
(+1.40%)
DXD DXD150417C00033000 APR 15 33 Call 0.60 -2.35
(-79.70%)
40 +40
0.00%
448 0
0.00%
ASPS ASPS141220C00050000 DEC 14 50 Call 0.45 -1.70
(-79.10%)
60 +52
(+650.00%)
147 +5
(+3.50%)
AGQ AGQ141220C00040000 DEC 14 40 Call 0.40 -1.45
(-78.40%)
30 +2
(+7.10%)
244 +28
(+13.00%)
SLCA SLCA150320C00065000 MAR 15 65 Call 0.15 -0.50
(-76.90%)
15 +15
0.00%
407 -2
(-0.50%)
IEF IEF141220C00106000 DEC 14 106 Call 0.15 -0.50
(-76.90%)
33 -8
(-19.50%)
356 -5
(-1.40%)
SSYS SSYS141220C00081000 DEC 14 81 Call 0.35 -1.15
(-76.70%)
64 +1
(+1.60%)
75 +45
(+150.00%)
VLO VLO141220C00048000 DEC 14 48 Call 0.15 -0.48
(-76.20%)
133 +72
(+118.00%)
561 +41
(+7.90%)
RUSS RUSS141220C00065000 DEC 14 65 Call 0.55 -1.75
(-76.10%)
131 +107
(+445.80%)
60 +24
(+66.70%)
ACHN ACHN141220C00020500 DEC 14 20.5 Call 0.15 -0.45
(-75.00%)
24 +11
(+84.60%)
581 +9
(+1.60%)
EMES EMES150320C00140000 MAR 15 140 Call 0.15 -0.45
(-75.00%)
24 +24
0.00%
423 0
0.00%
CVE CVE150320C00025000 MAR 15 25 Call 0.45 -1.30
(-74.30%)
35 +35
0.00%
325 0
0.00%
CZR CZR150117C00020000 JAN 15 20 Call 0.55 -1.45
(-72.50%)
72 +72
0.00%
624 -43
(-6.40%)
ERY ERY141220C00023000 DEC 14 23 Call 0.40 -1.05
(-72.40%)
103 +63
(+157.50%)
251 -1
(-0.40%)
USO USO141220C00021000 DEC 14 21 Call 0.18 -0.47
(-72.30%)
7,650 -977
(-11.30%)
3,653 -269
(-6.90%)
SLXP SLXP141220C00145000 DEC 14 145 Call 0.35 -0.90
(-72.00%)
24 +24
0.00%
685 0
0.00%
RSX RSX141220C00015500 DEC 14 15.5 Call 0.20 -0.50
(-71.40%)
1,534 +694
(+82.60%)
5,527 +489
(+9.70%)
RRC RRC141220C00060000 DEC 14 60 Call 0.95 -2.35
(-71.20%)
98 -191
(-66.10%)
345 -12
(-3.40%)
RESULTS PER PAGE:
2050100

Pagination

(250 Items)