Options | Price Decreases (Puts)

Sorted by: Percent Change in ascending order 27 Jun 2016 10:50 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
GLD-N GLD 160624P00124500 2016/06/24 124.50 126.58 PUT 0.01 -4.35 -99.77 2086 308
UVXY-N UVXY 160624P00014500 2016/06/24 14.50 16.05 PUT 0.01 -4.30 -99.77 3004 738
UVXY-N UVXY 160624P00013000 2016/06/24 13.00 16.05 PUT 0.01 -3.54 -99.72 6162 2750
NUGT-N NUGT 160624P00100000 2016/06/24 100.00 116.70 PUT 0.02 -6.58 -99.70 328 564
VXX-N VXX 160624P00016500 2016/06/24 16.50 17.53 PUT 0.01 -3.05 -99.67 13824 3094
UVXY-N UVXY 160624P00012000 2016/06/24 12.00 16.05 PUT 0.01 -2.73 -99.64 3750 3668
UVXY-N UVXY 160624P00012500 2016/06/24 12.50 16.05 PUT 0.01 -2.63 -99.62 6820 3668
NUGT-N NUGT 160624P00110000 2016/06/24 110.00 116.70 PUT 0.05 -12.52 -99.60 420 406
GLD-N GLD 160624P00122000 2016/06/24 122.00 126.58 PUT 0.01 -2.43 -99.59 419 2139
GLD-N GLD 160624P00110000 2016/06/24 110.00 126.58 PUT 0.01 -2.43 -99.59 46 146
TLT-Q TLT 160624P00134000 2016/06/24 134.00 138.93 PUT 0.01 -2.29 -99.57 787 8311
NUGT-N NUGT 160624P00105000 2016/06/24 105.00 116.70 PUT 0.05 -10.55 -99.53 380 322
GLD-N GLD 160624P00124000 2016/06/24 124.00 126.58 PUT 0.02 -4.15 -99.52 489 656
JNUG-N JNUG 160624P00165000 2016/06/24 165.00 185.86 PUT 0.05 -9.95 -99.50 1 21
UVXY-N UVXY 160624P00011500 2016/06/24 11.50 16.05 PUT 0.01 -1.99 -99.50 2054 2558
NUGT-N NUGT 160624P00106000 2016/06/24 106.00 116.70 PUT 0.05 -9.62 -99.48 109 57
VXX-N VXX 160624P00015500 2016/06/24 15.50 17.53 PUT 0.01 -1.91 -99.48 17166 7919
VXX-N VXX 160624P00015000 2016/06/24 15.00 17.53 PUT 0.01 -1.81 -99.45 10297 11012
UVXY-N UVXY 160624P00011000 2016/06/24 11.00 16.05 PUT 0.01 -1.69 -99.41 4936 8403
GLD-N GLD 160624P00123000 2016/06/24 123.00 126.58 PUT 0.02 -3.26 -99.39 2254 1269
HTWR-Q HTWR 160916P00035000 2016/09/16 35.00 57.52 PUT 0.05 -8.05 -99.38 1 10
NUGT-N NUGT 160624P00102000 2016/06/24 102.00 116.70 PUT 0.05 -7.49 -99.34 29 46
VXX-N VXX 160624P00014500 2016/06/24 14.50 17.53 PUT 0.01 -1.49 -99.33 11646 18641
GLD-N GLD 160624P00120500 2016/06/24 120.50 126.58 PUT 0.01 -1.44 -99.31 118 1875
TLT-Q TLT 160624P00133000 2016/06/24 133.00 138.93 PUT 0.01 -1.43 -99.31 206 4474
JNUG-N JNUG 160624P00175000 2016/06/24 175.00 185.86 PUT 0.15 -20.85 -99.29 11 4
VXX-N VXX 160624P00016000 2016/06/24 16.00 17.53 PUT 0.02 -2.72 -99.27 14488 16022
NUGT-N NUGT 160624P00101000 2016/06/24 101.00 116.70 PUT 0.05 -6.56 -99.24 37 60
UVXY-N UVXY 160624P00010500 2016/06/24 10.50 16.05 PUT 0.01 -1.31 -99.24 1390 3243
NUGT-N NUGT 160624P00093500 2016/06/24 93.50 116.70 PUT 0.05 -6.45 -99.23 5 7
TLT-Q TLT 160624P00134500 2016/06/24 134.50 138.93 PUT 0.02 -2.54 -99.22 284 816
NUGT-N NUGT 160624P00099000 2016/06/24 99.00 116.70 PUT 0.05 -6.05 -99.18 13 11
GDX-N GDX 160624P00026500 2016/06/24 26.50 26.92 PUT 0.01 -1.20 -99.17 1836 386
TLT-Q TLT 160624P00132500 2016/06/24 132.50 138.93 PUT 0.01 -1.20 -99.17 232 5808
GLD-N GLD 160624P00120000 2016/06/24 120.00 126.58 PUT 0.01 -1.19 -99.17 419 15350
GLD-N GLD 160624P00125000 2016/06/24 125.00 126.58 PUT 0.04 -4.66 -99.15 3405 261
VXX-N VXX 160624P00014000 2016/06/24 14.00 17.53 PUT 0.01 -1.14 -99.13 8333 54395
UVXY-N UVXY 160624P00014000 2016/06/24 14.00 16.05 PUT 0.04 -4.50 -99.12 6748 1330
NUGT-N NUGT 160624P00095000 2016/06/24 95.00 116.70 PUT 0.04 -4.46 -99.11 197 451
NUGT-N NUGT 160624P00108000 2016/06/24 108.00 116.70 PUT 0.10 -10.90 -99.09 91 27
NUGT-N NUGT 160624P00109000 2016/06/24 109.00 116.70 PUT 0.10 -10.80 -99.08 69 27
NUGT-N NUGT 160624P00107000 2016/06/24 107.00 116.70 PUT 0.10 -10.40 -99.05 4 11
SPX-I SPXW 160624P02030000 2016/06/24 2030.00 2001.96 PUT 0.03 -3.07 -99.03 13188 9137
NUGT-N NUGT 160624P00111000 2016/06/24 111.00 116.70 PUT 0.14 -14.26 -99.03 80 33
UVXY-N UVXY 160624P00010000 2016/06/24 10.00 16.05 PUT 0.01 -0.99 -99.00 5564 9314
WMB-N WMB 160624P00021500 2016/06/24 21.50 20.88 PUT 0.01 -0.99 -99.00 24 7
TXN-Q TXN 160624P00055000 2016/06/24 55.00 59.08 PUT 0.01 -0.97 -98.98 9 22
GLD-N GLD 160624P00121500 2016/06/24 121.50 126.58 PUT 0.02 -1.91 -98.96 724 2989
NUGT-N NUGT 160624P00096000 2016/06/24 96.00 116.70 PUT 0.05 -4.50 -98.90 25 406
GDX-N GDX 160624P00026000 2016/06/24 26.00 26.92 PUT 0.01 -0.90 -98.90 2880 13285