Options | Price Decreases (Puts)

Sorted by: Percent Change in ascending order 26 Jul 2016 23:43 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
BIIB-Q BIIB 160805P00230000 2016/08/05 230.00 287.04 PUT 0.05 -13.45 -99.63 2 2
COST-Q COST 160729P00143000 2016/07/29 143.00 167.57 PUT 0.01 -1.12 -99.12 27 1
PCAR-Q PCAR 160819P00047500 2016/08/19 47.50 58.36 PUT 0.05 -5.04 -99.02 5 1584
DD-N DD 160729P00064500 2016/07/29 64.50 69.16 PUT 0.03 -2.97 -99.00 35 39
TXN-Q TXN 160812P00064500 2016/08/12 64.50 71.42 PUT 0.01 -0.95 -98.96 30 51
BX-N BX 160805P00023000 2016/08/05 23.00 27.67 PUT 0.01 -0.92 -98.92 10 846
ROM-N ROM 160819P00050000 2016/08/19 50.00 84.97 PUT 0.05 -4.45 -98.89 2 20
COST-Q COST 160729P00142000 2016/07/29 142.00 167.57 PUT 0.01 -0.79 -98.75 9 1
COST-Q COST 160729P00141000 2016/07/29 141.00 167.57 PUT 0.01 -0.71 -98.61 27 3
OUTR-Q OUTR 161021P00025000 2016/10/21 25.00 52.20 PUT 0.01 -0.69 -98.57 2 38
LNG-A LNG 160729P00033000 2016/07/29 33.00 41.33 PUT 0.01 -0.69 -98.57 70 40
MBLY-N MBLY 160916P00026000 2016/09/16 26.00 45.33 PUT 0.05 -3.15 -98.44 1 140
JOY-N JOY 170120P00026000 2017/01/20 26.00 27.74 PUT 0.01 -0.61 -98.39 1 38
NUE-N NUE 160805P00045500 2016/08/05 45.50 53.71 PUT 0.03 -1.81 -98.37 37 3
NUGT-N NUGT 160729P00094000 2016/07/29 94.00 131.02 PUT 0.18 -9.72 -98.18 6 10
TXN-Q TXN 160729P00065500 2016/07/29 65.50 71.42 PUT 0.02 -1.08 -98.18 102 500
NUGT-N NUGT 160729P00091000 2016/07/29 91.00 131.02 PUT 0.16 -8.54 -98.16 12 10
OUTR-Q OUTR 160805P00041500 2016/08/05 41.50 52.20 PUT 0.02 -1.04 -98.11 10 10
MDVN-Q MDVN 160729P00056000 2016/07/29 56.00 62.64 PUT 0.04 -2.08 -98.11 10 1
TXN-Q TXN 160729P00068000 2016/07/29 68.00 71.42 PUT 0.05 -2.60 -98.11 105 30
TXN-Q TXN 160729P00067500 2016/07/29 67.50 71.42 PUT 0.05 -2.51 -98.05 21 38
KSS-N KSS 161021P00027500 2016/10/21 27.50 41.05 PUT 0.10 -4.98 -98.03 1 102
ABT-N ABT 160729P00041000 2016/07/29 41.00 43.60 PUT 0.01 -0.46 -97.87 6 35
XME-N XME 160805P00022500 2016/08/05 22.50 28.01 PUT 0.01 -0.46 -97.87 10 18
TXN-Q TXN 160805P00063000 2016/08/05 63.00 71.42 PUT 0.01 -0.46 -97.87 3 44
PEP-N PEP 160729P00097000 2016/07/29 97.00 108.20 PUT 0.02 -0.90 -97.83 4 46
ATVI-Q ATVI 160729P00039500 2016/07/29 39.50 41.56 PUT 0.03 -1.33 -97.79 6 2
UA-N UA 160812P00036000 2016/08/12 36.00 41.36 PUT 0.01 -0.44 -97.78 5 45
CMI-N CMI 160729P00108000 2016/07/29 108.00 122.05 PUT 0.01 -0.44 -97.78 20 40
TXN-Q TXN 160729P00065000 2016/07/29 65.00 71.42 PUT 0.02 -0.88 -97.78 426 5145
TXN-Q TXN 160729P00066000 2016/07/29 66.00 71.42 PUT 0.03 -1.30 -97.74 490 663
V-N V 160805P00071500 2016/08/05 71.50 78.49 PUT 0.03 -1.19 -97.54 10 29
PNRA-Q PNRA 170120P00085000 2017/01/20 85.00 207.61 PUT 0.10 -3.90 -97.50 1 18
AXP-N AXP 160805P00055500 2016/08/05 55.50 64.37 PUT 0.02 -0.78 -97.50 10 40
EWW-N EWW 160729P00044000 2016/07/29 44.00 50.03 PUT 0.01 -0.38 -97.44 1 1
LOW-N LOW 160729P00075000 2016/07/29 75.00 81.06 PUT 0.01 -0.37 -97.37 100 41
TXN-Q TXN 160729P00068500 2016/07/29 68.50 71.42 PUT 0.09 -3.26 -97.31 30 6
BIIB-Q BIIB 160805P00250000 2016/08/05 250.00 287.04 PUT 0.14 -5.07 -97.31 70 16
CAT-N CAT 160729P00075500 2016/07/29 75.50 82.75 PUT 0.01 -0.36 -97.30 98 662
TXN-Q TXN 160729P00063000 2016/07/29 63.00 71.42 PUT 0.01 -0.35 -97.22 61 443
DD-N DD 160729P00061500 2016/07/29 61.50 69.16 PUT 0.03 -1.03 -97.17 8 2
NUS-N NUS 160729P00050000 2016/07/29 50.00 52.38 PUT 0.15 -4.95 -97.06 6 1
VIA-Q VIA 160916P00035000 2016/09/16 35.00 49.84 PUT 0.15 -4.85 -97.00 10 11
MDVN-Q MDVN 160729P00055500 2016/07/29 55.50 62.64 PUT 0.03 -0.97 -97.00 5 13
PCLN-Q PCLN 160729P01180000 2016/07/29 1180.00 1324.53 PUT 0.25 -8.04 -96.98 2 55
TNK-N TNK 160819P00002500 2016/08/19 2.50 2.99 PUT 0.10 -3.20 -96.97 5 469
OUTR-Q OUTR 160805P00043500 2016/08/05 43.50 52.20 PUT 0.05 -1.56 -96.89 10 10
QCOM-Q QCOM 160729P00049500 2016/07/29 49.50 61.35 PUT 0.01 -0.31 -96.88 1 159
TXN-Q TXN 160729P00066500 2016/07/29 66.50 71.42 PUT 0.05 -1.55 -96.88 16 107
ERX-N ERX 160729P00027000 2016/07/29 27.00 29.39 PUT 0.10 -3.00 -96.77 2 5