Options | High Volume

Sorted by: Volume in descending order 10 Dec 2016 07:44 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
SPY-N SPY 161209P00226000 2016/12/09 226.00 226.51 PUT 0.01 -0.89 -98.89 97280 6019
SPY-N SPY 161209P00225500 2016/12/09 225.50 226.51 PUT 0.01 -0.56 -98.25 77693 8577
AAPL-Q AAPL 161209C00114000 2016/12/09 114.00 113.95 CALL 0.02 -0.02 -50.00 74575 5999
SPY-N SPY 161209C00226000 2016/12/09 226.00 226.51 CALL 0.53 0.32 152.38 72608 25289
SPY-N SPY 161209P00225000 2016/12/09 225.00 226.51 PUT 0.01 -0.31 -96.88 61589 28057
SPY-N SPY 161209C00225500 2016/12/09 225.50 226.51 CALL 1.03 0.65 171.05 59176 25868
BAC-N BAC 161209C00023000 2016/12/09 23.00 23.09 CALL 0.07 -0.08 -53.33 55167 19938
AAPL-Q AAPL 161209P00113000 2016/12/09 113.00 113.95 PUT 0.01 -1.03 -99.04 44839 1187
AAPL-Q AAPL 161209C00113000 2016/12/09 113.00 113.95 CALL 0.92 0.82 820.00 42960 17234
USO-N USO 161209C00011000 2016/12/09 11.00 11.44 CALL 0.44 0.14 46.67 42653 52063
AAPL-Q AAPL 161209P00114000 2016/12/09 114.00 113.95 PUT 0.12 -1.84 -93.88 36921 509
IWM-N IWM 161209P00138000 2016/12/09 138.00 138.31 PUT 0.01 -0.49 -98.00 31130 1590
BAC-N BAC 161209C00022500 2016/12/09 22.50 23.09 CALL 0.60 0.12 25.00 29356 39885
SPY-N SPY 161209C00226500 2016/12/09 226.50 226.51 CALL 0.07 -0.05 -41.67 28053 8841
SPY-N SPY 161209P00226500 2016/12/09 226.50 226.51 PUT 0.04 -1.23 -96.85 25733 1616
VXX-N VXX 161209P00027000 2016/12/09 27.00 25.97 PUT 1.04 0.25 31.65 23869 47628
AAPL-Q AAPL 161209C00115000 2016/12/09 115.00 113.95 CALL 0.01 0.00 0.00 21389 13475
BAC-N BAC 161209P00023000 2016/12/09 23.00 23.09 PUT 0.01 -0.20 -95.24 21126 7551
SPX-I SPXW 161209C02260000 2016/12/09 2260.00 2259.53 CALL 0.25 -1.00 -80.00 20551 7150
SPY-N SPY 161209C00227000 2016/12/09 227.00 226.51 CALL 0.01 -0.06 -85.71 20409 10798
SPY-N SPY 161209P00224500 2016/12/09 224.50 226.51 PUT 0.01 -0.17 -94.44 20336 16542
VXX-N VXX 161209P00026000 2016/12/09 26.00 25.97 PUT 0.07 -0.15 -68.18 20010 17039
CPG-T CPG 161209C00018000 2016/12/09 18.00 18.24 CALL 0.18 0.04 28.57 291 196
BNS-T BNS 161209C00075000 2016/12/09 75.00 76.87 CALL 1.57 1.37 685.00 280 294
ECA-T ECA 161209C00017000 2016/12/09 17.00 16.98 CALL 0.03 -0.11 -78.57 200 582