Options | Price Decreases (Puts)

Sorted by: Percent Change in ascending order 23 Jan 2017 22:04 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
SWKS-Q SWKS 170120P00083000 2017/01/20 83.00 90.17 PUT 0.01 -4.99 -99.80 7 2
SVXY-N SVXY 170120P00110000 2017/01/20 110.00 111.85 PUT 0.01 -3.94 -99.75 707 755
SWKS-Q SWKS 170120P00085000 2017/01/20 85.00 90.17 PUT 0.02 -6.71 -99.70 2602 225
SWKS-Q SWKS 170120P00084000 2017/01/20 84.00 90.17 PUT 0.02 -5.48 -99.64 268 3
SWKS-Q SWKS 170120P00079500 2017/01/20 79.50 90.17 PUT 0.01 -2.74 -99.64 8 18
IBM-N IBM 170120P00165000 2017/01/20 165.00 171.03 PUT 0.01 -2.19 -99.55 5835 17996
AMZN-Q AMZN 170120P00805000 2017/01/20 805.00 817.88 PUT 0.01 -1.98 -99.50 6235 2415
TNA-N TNA 170120P00099000 2017/01/20 99.00 98.39 PUT 0.01 -1.70 -99.42 261 379
IBM-N IBM 170120P00167500 2017/01/20 167.50 171.03 PUT 0.02 -3.17 -99.37 4402 3215
SPXPM-I SPXPM 170120P02270000 2017/01/20 2270.00 2265.20 PUT 0.05 -7.25 -99.32 1087 337
PG-N PG 170120P00085500 2017/01/20 85.50 86.96 PUT 0.01 -1.41 -99.30 5 101
MRK-N MRK 170120P00061500 2017/01/20 61.50 61.81 PUT 0.01 -1.40 -99.29 65 582
SWKS-Q SWKS 170120P00081500 2017/01/20 81.50 90.17 PUT 0.03 -3.87 -99.23 2 29
IBM-N IBM 170120P00162500 2017/01/20 162.50 171.03 PUT 0.01 -1.27 -99.22 3107 3969
AVGO-Q AVGO 170120P00190000 2017/01/20 190.00 191.00 PUT 0.10 -12.13 -99.18 116 47
CF-N CF 170120P00033500 2017/01/20 33.50 35.25 PUT 0.01 -1.21 -99.18 59 213
SWKS-Q SWKS 170120P00082500 2017/01/20 82.50 90.17 PUT 0.05 -5.95 -99.17 44 112
SPXPM-I SPXPM 170120P02265000 2017/01/20 2265.00 2265.20 PUT 0.05 -5.70 -99.13 984 259
SWKS-Q SWKS 170120P00076000 2017/01/20 76.00 90.17 PUT 0.01 -1.14 -99.13 30 764
TSLA-Q TSLA 170120P00242500 2017/01/20 242.50 248.92 PUT 0.01 -1.13 -99.12 7544 1945
TNA-N TNA 170120P00098000 2017/01/20 98.00 98.39 PUT 0.01 -1.12 -99.12 228 412
SWKS-Q SWKS 170120P00080500 2017/01/20 80.50 90.17 PUT 0.03 -3.29 -99.10 2 14
DE-N DE 170120P00106000 2017/01/20 106.00 107.12 PUT 0.01 -1.04 -99.05 95 118
SWKS-Q SWKS 170120P00080000 2017/01/20 80.00 90.17 PUT 0.03 -3.00 -99.01 36 1463
PG-N PG 170120P00085000 2017/01/20 85.00 86.96 PUT 0.01 -1.00 -99.01 141 26558
ILMN-Q ILMN 170120P00120000 2017/01/20 120.00 160.89 PUT 0.05 -4.94 -99.00 1 2213
SWKS-Q SWKS 170120P00078000 2017/01/20 78.00 90.17 PUT 0.02 -1.95 -98.98 10 1661
PG-N PG 170120P00086500 2017/01/20 86.50 86.96 PUT 0.02 -1.89 -98.95 857 111
MRK-N MRK 170120P00062000 2017/01/20 62.00 61.81 PUT 0.02 -1.87 -98.94 236 875
AXP-N AXP 170120P00075500 2017/01/20 75.50 75.97 PUT 0.01 -0.92 -98.92 531 593
SPXPM-I SPXPM 170120P02260000 2017/01/20 2260.00 2265.20 PUT 0.05 -4.45 -98.89 3544 183
XOM-N XOM 170120P00085500 2017/01/20 85.50 84.97 PUT 0.01 -0.89 -98.89 1902 1217
GOOGL-Q GOOGL 170120P00827500 2017/01/20 827.50 844.43 PUT 0.05 -4.45 -98.89 610 266
PG-N PG 170120P00086000 2017/01/20 86.00 86.96 PUT 0.02 -1.78 -98.89 225 97
UAL-N UAL 170120P00075000 2017/01/20 75.00 72.75 PUT 0.02 -1.72 -98.85 403 744
SWKS-Q SWKS 170120P00077500 2017/01/20 77.50 90.17 PUT 0.02 -1.70 -98.84 6 1964
SVXY-N SVXY 170120P00107000 2017/01/20 107.00 111.85 PUT 0.02 -1.64 -98.80 352 213
CAG-N CAG1 170120P00041000 2017/01/20 41.00 38.89 PUT 0.01 -0.81 -98.78 4 359
SWKS-Q SWKS 170120P00079000 2017/01/20 79.00 90.17 PUT 0.03 -2.42 -98.78 5 146
GPS-N GPS 170217P00017000 2017/02/17 17.00 23.76 PUT 0.03 -2.41 -98.77 10 718
PG-N PG 170120P00087000 2017/01/20 87.00 86.96 PUT 0.03 -2.37 -98.75 2031 17
SVXY-N SVXY 170120P00109000 2017/01/20 109.00 111.85 PUT 0.04 -3.11 -98.73 147 101
MRK-N MRK 170120P00062500 2017/01/20 62.50 61.81 PUT 0.03 -2.27 -98.70 3869 7043
NFLX-Q NFLX 170120P00138000 2017/01/20 138.00 137.39 PUT 0.01 -0.75 -98.68 6651 3535
TNA-N TNA 170120P00098500 2017/01/20 98.50 98.39 PUT 0.02 -1.48 -98.67 55 79
SVXY-N SVXY 170120P00108000 2017/01/20 108.00 111.85 PUT 0.03 -2.17 -98.64 404 246
SWKS-Q SWKS 170120P00078500 2017/01/20 78.50 90.17 PUT 0.03 -2.14 -98.62 77 524
O-N O 170120P00055000 2017/01/20 55.00 60.26 PUT 0.05 -3.53 -98.60 7 2711
EWW-N EWW 170317P00032000 2017/03/17 32.00 43.83 PUT 0.03 -2.10 -98.59 50 76
SVXY-N SVXY 170120P00106000 2017/01/20 106.00 111.85 PUT 0.02 -1.38 -98.57 336 1164