Options | Price Decreases (Puts)

Sorted by: Percent Change in ascending order 26 Feb 2017 14:17 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
MAR-Q MAR 170224P00082500 2017/02/24 82.50 87.08 PUT 0.02 -4.93 -99.60 10 50
TSLA-Q TSLA 170224P00255000 2017/02/24 255.00 257.00 PUT 0.01 -1.90 -99.48 20625 5587
HLF-N HLF 170224P00049000 2017/02/24 49.00 56.72 PUT 0.01 -1.74 -99.43 5 16
SVXY-N SVXY 170224P00123000 2017/02/24 123.00 125.25 PUT 0.01 -1.08 -99.08 295 555
TLT-Q TLT 170224P00121500 2017/02/24 121.50 122.01 PUT 0.01 -1.04 -99.05 1051 571
PCLN-Q PCLN 170224P01537500 2017/02/24 1537.50 1631.62 PUT 0.05 -5.20 -99.05 10 13
RH-N RH 170224P00027000 2017/02/24 27.00 31.34 PUT 0.02 -1.83 -98.92 13 143
ISRG-Q ISRG 170224P00662500 2017/02/24 662.50 736.86 PUT 0.05 -4.22 -98.83 12 4
NVDA-Q NVDA 170224P00100000 2017/02/24 100.00 101.46 PUT 0.01 -0.84 -98.82 10640 2936
RH-N RH 170224P00030000 2017/02/24 30.00 31.34 PUT 0.05 -4.11 -98.80 220 79
GOOG-Q GOOG 170224P00827500 2017/02/24 827.50 828.64 PUT 0.01 -0.79 -98.75 1797 732
GPS-N GPS 170224P00024000 2017/02/24 24.00 24.70 PUT 0.01 -0.77 -98.72 1367 2292
SPX-I SPXW 170224P02365000 2017/02/24 2365.00 2367.34 PUT 0.05 -3.75 -98.68 2367 3760
DUST-N DUST 170224P00028000 2017/02/24 28.00 28.76 PUT 0.02 -1.49 -98.68 36 59
KSS-N KSS 170224P00042500 2017/02/24 42.50 42.99 PUT 0.01 -0.74 -98.67 35 37
BBY-N BBY 170224P00045000 2017/02/24 45.00 45.56 PUT 0.01 -0.70 -98.59 93 2222
STMP-Q STMP 170224P00128000 2017/02/24 128.00 131.60 PUT 0.05 -3.47 -98.58 70 242
WMT-N WMT 170224P00072000 2017/02/24 72.00 72.39 PUT 0.01 -0.69 -98.57 9057 2941
RH-N RH 170224P00028000 2017/02/24 28.00 31.34 PUT 0.05 -3.32 -98.52 22 32
NVDA-Q NVDA 170224P00101000 2017/02/24 101.00 101.46 PUT 0.02 -1.32 -98.51 7124 1615
ALXN-Q ALXN 170224P00130000 2017/02/24 130.00 131.54 PUT 0.02 -1.31 -98.50 32 36
AET-N AET 170224P00110000 2017/02/24 110.00 128.97 PUT 0.02 -1.30 -98.48 3 44
TNA-N TNA 170224P00107000 2017/02/24 107.00 108.46 PUT 0.01 -0.63 -98.44 147 252
HLF-N HLF 170224P00055000 2017/02/24 55.00 56.72 PUT 0.01 -0.59 -98.33 333 1106
TSLA-Q TSLA 170224P00252500 2017/02/24 252.50 257.00 PUT 0.02 -1.13 -98.26 10868 3953
SVXY-N SVXY 170224P00120000 2017/02/24 120.00 125.25 PUT 0.01 -0.56 -98.25 544 736
SVXY-N SVXY 170224P00111500 2017/02/24 111.50 125.25 PUT 0.01 -0.55 -98.21 50 28
TSLA-Q TSLA 170224P00250000 2017/02/24 250.00 257.00 PUT 0.01 -0.54 -98.18 15428 8909
DE-N DE 170224P00108000 2017/02/24 108.00 108.62 PUT 0.01 -0.54 -98.18 189 708
NVDA-Q NVDA 170224P00099000 2017/02/24 99.00 101.46 PUT 0.01 -0.54 -98.18 3860 1656
AMBA-Q AMBA 170224P00059500 2017/02/24 59.50 58.73 PUT 0.20 -10.50 -98.13 116 12
PCLN-Q PCLN 170224P01630000 2017/02/24 1630.00 1631.62 PUT 0.05 -2.58 -98.10 1171 540
BMY-N BMY 170224P00056000 2017/02/24 56.00 56.44 PUT 0.01 -0.51 -98.08 208 436
TSRO-Q TSRO 170224P00180000 2017/02/24 180.00 186.90 PUT 0.05 -2.52 -98.05 14 266
FSLR-Q FSLR 170224P00037500 2017/02/24 37.50 37.90 PUT 0.01 -0.50 -98.04 316 92
TLT-Q TLT 170224P00121000 2017/02/24 121.00 122.01 PUT 0.01 -0.50 -98.04 531 3614
SVXY-N SVXY 170224P00110500 2017/02/24 110.50 125.25 PUT 0.01 -0.49 -98.00 24 41
GPS-N GPS 170224P00023500 2017/02/24 23.50 24.70 PUT 0.01 -0.47 -97.92 359 1225
URI-N URI 170224P00124000 2017/02/24 124.00 124.15 PUT 0.07 -3.09 -97.78 178 162
NTES-Q NTES 170224P00295000 2017/02/24 295.00 299.93 PUT 0.02 -0.88 -97.78 719 183
PBYI-Q PBYI 170224P00035000 2017/02/24 35.00 36.20 PUT 0.05 -2.20 -97.78 14 113
NFLX-Q NFLX 170224P00143000 2017/02/24 143.00 143.25 PUT 0.02 -0.87 -97.75 3861 1408
PCLN-Q PCLN 170224P01615000 2017/02/24 1615.00 1631.62 PUT 0.01 -0.43 -97.73 360 500
NFLX-Q NFLX 170224P00142000 2017/02/24 142.00 143.25 PUT 0.01 -0.42 -97.67 5814 6735
SPX-I SPXW 170224P02360000 2017/02/24 2360.00 2367.34 PUT 0.05 -2.10 -97.67 5558 7862
DIS-N DIS 170224P00110000 2017/02/24 110.00 110.32 PUT 0.01 -0.40 -97.56 582 1626
RH-N RH 170224P00031000 2017/02/24 31.00 31.34 PUT 0.10 -4.00 -97.56 154 81
IYR-N IYR 170224P00080000 2017/02/24 80.00 80.31 PUT 0.01 -0.40 -97.56 21 84
HLF-N HLF 170224P00054000 2017/02/24 54.00 56.72 PUT 0.01 -0.39 -97.50 208 663
RL-N RL 170224P00079000 2017/02/24 79.00 79.21 PUT 0.05 -1.93 -97.47 36 37