Options | High Volume

Sorted by: Volume in descending order 21 Nov 2017 17:58 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
EEM-N EEM 171215C00049000 2017/12/15 49.00 47.69 CALL 0.21 0.13 162.50 106530 14205
EEM-N EEM 171215C00048000 2017/12/15 48.00 47.69 CALL 0.57 0.26 83.87 97204 164330
MU-Q MU 180119C00050000 2018/01/19 50.00 49.40 CALL 3.27 0.90 37.97 85506 49949
SPY-N SPY 171124C00260000 2017/11/24 260.00 259.99 CALL 0.32 0.23 255.56 77170 65614
SPY-N SPY 171122P00259500 2017/11/22 259.50 259.99 PUT 0.17 -1.04 -85.95 67559 2117
CBS-N CBS 171124C00075000 2017/11/24 75.00 56.74 CALL 0.01 0.00 0.00 61445 557990
CBS-N CBS 171124P00075000 2017/11/24 75.00 56.74 PUT 18.35 -0.75 -3.93 61339 517615
SPY-N SPY 171122C00260000 2017/11/22 260.00 259.99 CALL 0.18 0.13 260.00 59425 14341
MU-Q MU 180119C00055000 2018/01/19 55.00 49.40 CALL 1.55 0.55 55.00 48346 8200
VIX-I VIX 171220C00018000 2017/12/20 18.00 9.73 CALL 0.30 -0.05 -14.29 48111 174637
IWM-N IWM 180119C00154000 2018/01/19 154.00 151.09 CALL 1.72 0.42 32.31 47861 15068
SPX-I SPX 171215C02600000 2017/12/15 2600.00 2599.03 CALL 16.50 5.60 51.38 47491 76736
MU-Q MU 180119C00046000 2018/01/19 46.00 49.40 CALL 5.46 1.22 28.77 46737 85069
IWM-N IWM 180119C00160000 2018/01/19 160.00 151.09 CALL 0.38 0.13 52.00 46239 16088
BAC-N BAC 180216C00031000 2018/02/16 31.00 26.73 CALL 0.15 -0.02 -11.76 41327 25005
VIX-I VIX 171220C00020000 2017/12/20 20.00 9.73 CALL 0.23 -0.07 -23.33 40512 306679
SPY-N SPY 171215C00264000 2017/12/15 264.00 259.99 CALL 0.38 0.18 90.00 39487 67950
SPY-N SPY 171215C00265000 2017/12/15 265.00 259.99 CALL 0.27 0.13 92.86 39349 61764
AAPL-Q AAPL 171124C00175000 2017/11/24 175.00 173.14 CALL 0.20 0.14 233.33 39200 14936
SPY-N SPY 171124P00259500 2017/11/24 259.50 259.99 PUT 0.30 -1.10 -78.57 37303 3242
VIX-I VIX 171220C00026000 2017/12/20 26.00 9.73 CALL 0.12 -0.03 -20.00 36725 58639
SPY-N SPY 171122P00260000 2017/11/22 260.00 259.99 PUT 0.40 -1.46 -78.49 35918 3996
SPY-N SPY 171124P00260000 2017/11/24 260.00 259.99 PUT 0.53 -1.34 -71.66 35822 4784
VIX-I VIX 171220P00011000 2017/12/20 11.00 9.73 PUT 0.65 0.12 22.64 35378 253235
SPY-N SPY 171215P00258000 2017/12/15 258.00 259.99 PUT 1.61 -0.73 -31.20 35053 69014
AAPL-Q AAPL 171124C00172500 2017/11/24 172.50 173.14 CALL 1.14 0.91 395.65 34603 19412
IWM-N IWM 171215C00158000 2017/12/15 158.00 151.09 CALL 0.15 0.03 25.00 33741 27004
HYG-N HYG 171215C00088000 2017/12/15 88.00 87.67 CALL 0.12 0.06 100.00 32949 41146
BAC-N BAC 171124C00027000 2017/11/24 27.00 26.73 CALL 0.04 -0.03 -42.86 32909 31487
ILG-Q ILG 190118P00022000 2019/01/18 22.00 28.11 PUT 0.93 0.10 12.05 32405 212319
SPY-N SPY 171215P00257000 2017/12/15 257.00 259.99 PUT 1.34 -0.63 -31.98 31620 86468
VOD-Q VOD 180119C00028000 2018/01/19 28.00 30.86 CALL 2.89 -0.04 -1.37 31602 6659
SPY-N SPY 171229P00254000 2017/12/29 254.00 259.99 PUT 1.31 -0.51 -28.02 31256 9980
GE-N GE 171215P00023000 2017/12/15 23.00 17.83 PUT 5.15 0.18 3.62 29519 36520
SPY-N SPY 171201P00260000 2017/12/01 260.00 259.99 PUT 1.08 -0.91 -45.73 29430 6722
SPX-I SPX 171215P02600000 2017/12/15 2600.00 2599.03 PUT 18.90 -9.24 -32.84 28933 16411
AAPL-Q AAPL 180119C00170000 2018/01/19 170.00 173.14 CALL 7.15 1.51 26.77 28650 102571
SPY-N SPY 171124C00259000 2017/11/24 259.00 259.99 CALL 1.06 0.75 241.94 28450 26432
XLF-N XLF 171124C00026500 2017/11/24 26.50 26.36 CALL 0.03 -0.02 -40.00 28220 32421
BAC-N BAC 180119C00028000 2018/01/19 28.00 26.73 CALL 0.51 0.00 0.00 28009 294584
CBS-N CBS 171201C00075000 2017/12/01 75.00 56.74 CALL 0.02 -0.03 -60.00 27592 64622
AAPL-Q AAPL 171124P00172500 2017/11/24 172.50 173.14 PUT 0.46 -2.28 -83.21 27242 5527
FB-Q FB 171124C00180000 2017/11/24 180.00 181.86 CALL 2.06 1.61 357.78 26569 18423
CBS-N CBS 171201P00075000 2017/12/01 75.00 56.74 PUT 18.30 0.09 0.49 26427 59117
VIX-I VIX 171220C00014000 2017/12/20 14.00 9.73 CALL 0.60 -0.15 -20.00 26343 121384
XLY-N XLY 180316C00095000 2018/03/16 95.00 94.30 CALL 2.36 0.44 22.92 26256 467
AAPL-Q AAPL 180119C00175000 2018/01/19 175.00 173.14 CALL 4.45 1.04 30.50 26182 106059
MU-Q MU 180119C00049000 2018/01/19 49.00 49.40 CALL 3.73 0.93 33.21 26058 32235
QQQ-Q QQQ 171215C00159000 2017/12/15 159.00 155.50 CALL 0.35 0.18 105.88 25964 17234
PG-N PG 180216C00097500 2018/02/16 97.50 88.72 CALL 0.28 0.00 0.00 25627 0