Options | High Volume

Sorted by: Volume in descending order 17 Dec 2017 07:07 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
SPY-N SPY 171215C00267000 2017/12/15 267.00 266.51 CALL 0.04 -0.01 -20.00 120046 60710
SPY-N SPY 171215P00266000 2017/12/15 266.00 266.51 PUT 0.01 -1.79 -99.44 119699 24805
SPY-N SPY 171215P00266500 2017/12/15 266.50 266.51 PUT 0.01 -2.13 -99.53 105798 7645
SPY-N SPY 171215P00265500 2017/12/15 265.50 266.51 PUT 0.01 -1.39 -99.29 94664 13241
EEM-N EEM 171215C00045000 2017/12/15 45.00 46.17 CALL 1.17 0.02 1.74 86097 160918
SPY-N SPY 171215C00266500 2017/12/15 266.50 266.51 CALL 0.42 0.35 500.00 82880 35898
EEM-N EEM 171215C00046000 2017/12/15 46.00 46.17 CALL 0.34 0.12 54.55 69788 92230
SPY-N SPY 171215C00266000 2017/12/15 266.00 266.51 CALL 1.00 0.88 733.33 60580 75714
EEM-N EEM 171215P00046000 2017/12/15 46.00 46.17 PUT 0.01 -0.10 -90.91 54558 123515
AAPL-Q AAPL 171215C00172500 2017/12/15 172.50 173.97 CALL 1.38 1.01 272.97 54425 35631
EFA-N EFA 171215C00070000 2017/12/15 70.00 69.97 CALL 0.05 -0.10 -66.67 51582 96652
BAC-N BAC 171215C00029000 2017/12/15 29.00 29.04 CALL 0.05 -0.02 -28.57 51275 62951
AAPL-Q AAPL 171215P00172500 2017/12/15 172.50 173.97 PUT 0.01 -0.57 -98.28 49487 27098
SPY-N SPY 171215P00265000 2017/12/15 265.00 266.51 PUT 0.01 -0.99 -99.00 48725 48199
IWM-N IWM 171215C00158000 2017/12/15 158.00 152.24 CALL 0.01 0.00 0.00 45336 115709
SPY-N SPY 171215P00267000 2017/12/15 267.00 266.51 PUT 0.04 -2.71 -98.55 45023 12446
BAC-N BAC 171215C00028000 2017/12/15 28.00 29.04 CALL 1.03 0.25 32.05 43996 155786
ZSP-T ZSP 171215C00036500 2017/12/15 36.50 38.02 CALL 1.50 0.30 25.00 40000 40050
FB-Q FB 171215C00180000 2017/12/15 180.00 180.18 CALL 0.18 -0.07 -28.00 39159 36216
AAPL-Q AAPL 171215C00175000 2017/12/15 175.00 173.97 CALL 0.01 -0.04 -80.00 31599 64881
SPY-N SPY 171215C00267500 2017/12/15 267.50 266.51 CALL 0.01 -0.02 -66.67 30370 27984
C-N C 171215C00075000 2017/12/15 75.00 74.77 CALL 0.01 -0.05 -83.33 29453 25614
QQQ-Q QQQ 171215P00157500 2017/12/15 157.50 157.65 PUT 0.01 -1.59 -99.38 29398 936
QQQ-Q QQQ 171215P00157000 2017/12/15 157.00 157.65 PUT 0.01 -1.24 -99.20 27119 6355
QQQ-Q QQQ 171215C00157500 2017/12/15 157.50 157.65 CALL 0.50 0.43 614.29 26947 24695
IWM-N IWM 171215C00153000 2017/12/15 153.00 152.24 CALL 0.01 -0.06 -85.71 26903 24749
IWM-N IWM 171215C00152500 2017/12/15 152.50 152.24 CALL 0.21 0.16 320.00 25841 22050
SPY-N SPY 171215C00265000 2017/12/15 265.00 266.51 CALL 2.01 1.28 175.34 25339 19727
NFLX-Q NFLX 171215C00190000 2017/12/15 190.00 190.12 CALL 0.06 -1.03 -94.50 25131 19038
TSLA-Q TSLA 171215C00340000 2017/12/15 340.00 343.45 CALL 3.65 2.21 153.47 24979 5404
QQQ-Q QQQ 171215P00156000 2017/12/15 156.00 157.65 PUT 0.01 -0.56 -98.25 23579 50412
QQQ-Q QQQ 171215C00157000 2017/12/15 157.00 157.65 CALL 1.01 0.88 676.92 22700 34365
SPY-N SPY 171215C00268000 2017/12/15 268.00 266.51 CALL 0.01 -0.02 -66.67 22557 85014
JD-Q JD 171215C00040000 2017/12/15 40.00 40.32 CALL 0.21 -0.59 -73.75 22479 34239
SPX-I SPXW 171215C02675000 2017/12/15 2675.00 2675.81 CALL 0.10 -0.43 -81.13 20451 8969
TSLA-Q TSLA 171215C00342500 2017/12/15 342.50 343.45 CALL 0.90 0.23 34.33 20353 2883
TSLA-Q TSLA 171215P00340000 2017/12/15 340.00 343.45 PUT 0.01 -3.45 -99.71 20040 4519
BAC-N BAC 171215C00028500 2017/12/15 28.50 29.04 CALL 0.54 0.20 58.82 19104 30111
IWM-N IWM 171215C00152000 2017/12/15 152.00 152.24 CALL 0.84 0.77 1100.00 19074 39320
EFA-N EFA 171215P00070000 2017/12/15 70.00 69.97 PUT 0.02 -0.11 -84.62 18513 39677
VXX-N VXX 171215P00028000 2017/12/15 28.00 28.19 PUT 0.01 0.00 0.00 18373 13759
SPY-N SPY 171215P00264000 2017/12/15 264.00 266.51 PUT 0.01 -0.43 -97.73 18291 58800
NVDA-Q NVDA 171215C00190000 2017/12/15 190.00 191.56 CALL 1.50 1.22 435.71 17882 7222
FB-Q FB 171215P00180000 2017/12/15 180.00 180.18 PUT 0.05 -1.80 -97.30 17824 14326
SPY-N SPY 171215C00265500 2017/12/15 265.50 266.51 CALL 1.47 1.20 444.44 17626 16323
AAL-Q AAL 171215C00050000 2017/12/15 50.00 51.06 CALL 1.20 0.72 150.00 17585 15515
BAC-N BAC 171215P00029000 2017/12/15 29.00 29.04 PUT 0.01 -0.31 -96.88 16178 69605
TEVA-N TEVA 171215C00017500 2017/12/15 17.50 18.61 CALL 1.00 0.78 354.55 15750 20930
VRX-N VRX 171215C00020000 2017/12/15 20.00 19.71 CALL 0.01 -0.34 -97.14 15593 9379
IWM-N IWM 171215P00151000 2017/12/15 151.00 152.24 PUT 0.01 -1.19 -99.17 15429 28961