Options | Price Decreases (Puts)

Sorted by: Percent Change in ascending order 9 Dec 2016 04:40 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
ZHY-T ZHY 170317P00012000 2017/03/17 12.00 14.42 PUT 0.07 -0.48 -87.27 0 0
TDG-T TDG 170721P00002000 2017/07/21 2.00 3.25 PUT 0.10 -0.60 -85.71 50 20
XIC-T XIC 170120P00021000 2017/01/20 21.00 24.32 PUT 0.08 -0.42 -84.00 0 0
ZRE-T ZRE 170217P00016000 2017/02/17 16.00 18.89 PUT 0.08 -0.42 -84.00 0 0
ZUT-T ZUT 161216P00016000 2016/12/16 16.00 16.40 PUT 0.08 -0.42 -84.00 0 100
TDG-T TDG 170120P00002500 2017/01/20 2.50 3.25 PUT 0.06 -0.29 -82.86 0 55
XRE-T XRE 161216P00015000 2016/12/16 15.00 15.75 PUT 0.10 -0.35 -77.78 0 185
ZUE-T ZUE 170317P00028000 2017/03/17 28.00 34.40 PUT 0.20 -0.70 -77.78 0 0
ZUH-T ZUH 161216P00036000 2016/12/16 36.00 39.51 PUT 0.15 -0.50 -76.92 0 0
ZRE-T ZRE 170616P00016000 2017/06/16 16.00 18.89 PUT 0.20 -0.65 -76.47 0 0
EXE-T EXE 170120P00009000 2017/01/20 9.00 9.88 PUT 0.10 -0.30 -75.00 0 52
XRE-T XRE 170317P00013000 2017/03/17 13.00 15.75 PUT 0.15 -0.45 -75.00 0 0
ZQQ-T ZQQ 170217P00032000 2017/02/17 32.00 37.49 PUT 0.20 -0.60 -75.00 0 0
ZLB-T ZLB 161216P00027000 2016/12/16 27.00 28.11 PUT 0.15 -0.45 -75.00 0 0
ZUB-T ZUB 170616P00017000 2017/06/16 17.00 25.87 PUT 0.25 -0.70 -73.68 0 0
ZUB-T ZUB 170616P00018000 2017/06/16 18.00 25.87 PUT 0.25 -0.70 -73.68 0 0
EXE-T EXE 170721P00007000 2017/07/21 7.00 9.88 PUT 0.20 -0.55 -73.33 0 0
XIC-T XIC 170120P00022000 2017/01/20 22.00 24.32 PUT 0.15 -0.40 -72.73 0 0
ZUB-T ZUB 161216P00025000 2016/12/16 25.00 25.87 PUT 0.15 -0.40 -72.73 0 0
ZUE-T ZUE 170317P00029000 2017/03/17 29.00 34.40 PUT 0.25 -0.65 -72.22 0 0
XSB-T XSB 170616P00027000 2017/06/16 27.00 28.14 PUT 0.15 -0.35 -70.00 0 0
XRE-T XRE 170217P00013000 2017/02/17 13.00 15.75 PUT 0.15 -0.35 -70.00 0 0
ZLB-T ZLB 170217P00025000 2017/02/17 25.00 28.11 PUT 0.20 -0.45 -69.23 0 0
ZQQ-T ZQQ 161216P00036000 2016/12/16 36.00 37.49 PUT 0.25 -0.55 -68.75 0 0
XIU-T XIU 161216P00018500 2016/12/16 18.50 22.61 PUT 0.05 -0.11 -68.75 0 200
SMF-T SMF 170721P00002500 2017/07/21 2.50 4.00 PUT 0.25 -0.55 -68.75 0 0
XIU-T XIU 161216P00018000 2016/12/16 18.00 22.61 PUT 0.05 -0.11 -68.75 0 395
ZUE-T ZUE 170317P00030000 2017/03/17 30.00 34.40 PUT 0.30 -0.65 -68.42 0 0
ZUH-T ZUH 161216P00038000 2016/12/16 38.00 39.51 PUT 0.30 -0.60 -66.67 0 0
XMA-T XMA 170616P00010000 2017/06/16 10.00 13.04 PUT 0.30 -0.55 -64.71 0 0
ZUB-T ZUB 170616P00021000 2017/06/16 21.00 25.87 PUT 0.40 -0.70 -63.64 0 0
XIU-T XIU 161216P00021500 2016/12/16 21.50 22.61 PUT 0.06 -0.10 -62.50 0 190755
ZPR-T ZPR 170616P00008000 2017/06/16 8.00 10.21 PUT 0.25 -0.40 -61.54 0 0
XMA-T XMA 170120P00010000 2017/01/20 10.00 13.04 PUT 0.06 -0.09 -60.00 0 0
ZPR-T ZPR 170317P00009000 2017/03/17 9.00 10.21 PUT 0.20 -0.30 -60.00 0 10
ZQQ-T ZQQ 170120P00032000 2017/01/20 32.00 37.49 PUT 0.35 -0.45 -56.25 0 0
ZHY-T ZHY 170616P00012000 2017/06/16 12.00 14.42 PUT 0.35 -0.45 -56.25 0 0
XIU-T XIU 170317P00019000 2017/03/17 19.00 22.61 PUT 0.04 -0.05 -55.56 8 20749
ZUH-T ZUH 161216P00034000 2016/12/16 34.00 39.51 PUT 0.30 -0.35 -53.85 0 0
XIT-T XIT 161216P00011000 2016/12/16 11.00 13.50 PUT 0.07 -0.08 -53.33 0 10
ZUT-T ZUT 170616P00014000 2017/06/16 14.00 16.40 PUT 0.40 -0.45 -52.94 0 0
XSB-T XSB 170616P00028000 2017/06/16 28.00 28.14 PUT 0.50 -0.55 -52.38 0 0
BYD.UN-T BYD 161216P00084000 2016/12/16 84.00 82.95 PUT 1.15 -1.25 -52.08 0 13
ZHY-T ZHY 170317P00013000 2017/03/17 13.00 14.42 PUT 0.30 -0.30 -50.00 0 0
ZLB-T ZLB 161216P00026000 2016/12/16 26.00 28.11 PUT 0.30 -0.30 -50.00 0 0
ZUE-T ZUE 170217P00030000 2017/02/17 30.00 34.40 PUT 0.40 -0.40 -50.00 0 0
ZUB-T ZUB 170317P00020000 2017/03/17 20.00 25.87 PUT 0.35 -0.35 -50.00 0 10
ZRE-T ZRE 170217P00017000 2017/02/17 17.00 18.89 PUT 0.25 -0.25 -50.00 0 0
ZPR-T ZPR 170317P00008000 2017/03/17 8.00 10.21 PUT 0.25 -0.25 -50.00 0 0
ZPR-T ZPR 170317P00010000 2017/03/17 10.00 10.21 PUT 0.25 -0.25 -50.00 0 20