Options | High Volume

Sorted by: Volume in descending order 22 Jul 2017 12:34 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
SPY-N SPY 170721C00247000 2017/07/21 247.00 246.88 CALL 0.03 -0.38 -92.68 111716 170603
AAPL-Q AAPL 170721C00150000 2017/07/21 150.00 150.27 CALL 0.25 -0.56 -69.14 84709 66875
SPY-N SPY 170721P00246500 2017/07/21 246.50 246.88 PUT 0.01 -0.19 -95.00 63168 20645
SPY-N SPY 170721P00247000 2017/07/21 247.00 246.88 PUT 0.15 -0.21 -58.33 62083 46430
SPY-N SPY 170721C00246500 2017/07/21 246.50 246.88 CALL 0.33 -0.43 -56.58 60132 41081
SPY-N SPY 170721C00246000 2017/07/21 246.00 246.88 CALL 0.85 -0.34 -28.57 56051 61079
SPY-N SPY 170721P00246000 2017/07/21 246.00 246.88 PUT 0.01 -0.10 -90.91 55529 34807
FB-Q FB 170721C00165000 2017/07/21 165.00 164.43 CALL 0.01 -0.45 -97.83 49371 46920
QQQ-Q QQQ 170721P00144000 2017/07/21 144.00 144.11 PUT 0.01 -0.26 -96.30 49099 22755
AAPL-Q AAPL 170721P00150000 2017/07/21 150.00 150.27 PUT 0.01 -0.29 -96.67 46569 33361
SPX-I SPX 170721C02475000 2017/07/21 2475.00 2472.54 CALL 2.55 -1.01 -28.37 45393 26944
BAC-N BAC 170721P00024000 2017/07/21 24.00 23.80 PUT 0.23 0.12 109.09 40070 73306
QQQ-Q QQQ 170721C00144000 2017/07/21 144.00 144.11 CALL 0.08 -0.39 -82.98 36922 30856
SPX-I SPX 170721P02475000 2017/07/21 2475.00 2472.54 PUT 3.10 -1.37 -30.65 36715 1111
SPY-N SPY 170721P00245000 2017/07/21 245.00 246.88 PUT 0.01 -0.03 -75.00 35626 96321
USO-N USO 170721P00009500 2017/07/21 9.50 9.34 PUT 0.16 0.13 433.33 32243 123056
SPY-N SPY 170721C00248000 2017/07/21 248.00 246.88 CALL 0.01 -0.06 -85.71 29048 86857
QQQ-Q QQQ 170721P00143500 2017/07/21 143.50 144.11 PUT 0.01 -0.13 -92.86 28320 8796
MSFT-Q MSFT 170721C00072500 2017/07/21 72.50 73.79 CALL 1.13 -1.29 -53.31 27390 46156
AMD-Q AMD 170721C00014000 2017/07/21 14.00 13.88 CALL 0.01 -0.07 -87.50 27365 41700
V-N V 170721C00100000 2017/07/21 100.00 99.60 CALL 0.03 -0.77 -96.25 25019 19939
MSFT-Q MSFT 170721C00075000 2017/07/21 75.00 73.79 CALL 0.01 -1.02 -99.03 24102 67696
SPX-I SPX 170721C02480000 2017/07/21 2480.00 2472.54 CALL 0.65 -1.10 -62.86 24071 17793
SPY-N SPY 170721C00245000 2017/07/21 245.00 246.88 CALL 1.83 -0.33 -15.28 23853 120684
TSLA-Q TSLA 170721C00330000 2017/07/21 330.00 328.40 CALL 0.05 -2.37 -97.93 23420 7776
SPY-N SPY 170721P00245500 2017/07/21 245.50 246.88 PUT 0.02 -0.05 -71.43 22867 23110
VXX-N VXX 170721C00011500 2017/07/21 11.50 11.20 CALL 0.01 -0.04 -80.00 21507 18643
QQQ-Q QQQ 170721P00143000 2017/07/21 143.00 144.11 PUT 0.01 -0.06 -85.71 21487 26877
AAPL-Q AAPL 170721P00149000 2017/07/21 149.00 150.27 PUT 0.01 -0.07 -87.50 21448 12941
VXX-N VXX 170721P00011500 2017/07/21 11.50 11.20 PUT 0.25 0.02 8.70 20576 56074
NVDA-Q NVDA 170721C00170000 2017/07/21 170.00 168.10 CALL 0.01 -0.46 -97.87 20465 10507
NFLX-Q NFLX 170721C00185000 2017/07/21 185.00 188.54 CALL 3.59 3.06 577.36 20436 11314
MU-Q MU 170721C00032000 2017/07/21 32.00 32.01 CALL 0.01 -0.15 -93.75 20055 42819
EEM-N EEM 170721C00043500 2017/07/21 43.50 43.63 CALL 0.12 -0.11 -47.83 19768 36538
SPY-N SPY 170721C00248500 2017/07/21 248.50 246.88 CALL 0.01 -0.03 -75.00 18852 15270
GWO-T GWO 170721C00035000 2017/07/21 35.00 35.39 CALL 0.29 -0.41 -58.57 5038 7813
MFC-T MFC 170721C00024000 2017/07/21 24.00 25.25 CALL 1.26 -0.07 -5.26 2285 11489
CEU-T CEU 170721P00006000 2017/07/21 6.00 6.13 PUT 0.01 -0.59 -98.33 2000 2502
TA-T TA 170721C00007500 2017/07/21 7.50 8.15 CALL 0.61 0.03 5.17 2000 7083
RCI.B-T RCI 170721C00065000 2017/07/21 65.00 65.89 CALL 0.53 0.34 178.95 1789 1790
RCI.B-T RCI 170721C00064000 2017/07/21 64.00 65.89 CALL 1.58 0.43 37.39 1780 8063
DGC-T DGC 170721P00014000 2017/07/21 14.00 14.01 PUT 0.03 -0.08 -72.73 1510 2589
NA-T NA 170721C00054000 2017/07/21 54.00 56.13 CALL 1.92 -0.41 -17.60 1389 2023
BMO-T BMO 170721C00096000 2017/07/21 96.00 96.32 CALL 0.40 -0.40 -50.00 1308 1544
ECA-T ECA 170721C00012000 2017/07/21 12.00 12.34 CALL 0.36 0.01 2.86 1125 1567
SLF-T SLF 170721C00046000 2017/07/21 46.00 47.11 CALL 1.18 -0.34 -22.37 1065 10489
CU-T CU 170721C00040000 2017/07/21 40.00 41.89 CALL 1.80 0.10 5.88 1010 1637
RY-T RY 170721C00094000 2017/07/21 94.00 94.75 CALL 0.80 -0.50 -38.46 962 1916
TRP-T TRP 170721C00064000 2017/07/21 64.00 64.52 CALL 0.62 -0.24 -27.91 858 2968
TA-T TA 170721C00008000 2017/07/21 8.00 8.15 CALL 0.16 0.02 14.29 750 1466