Options | Price Decreases (Puts)

Sorted by: Percent Change in ascending order 15 Dec 2017 11:08 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
COST-Q COST 171215P00187500 2017/12/15 187.50 193.59 PUT 0.03 -3.61 -99.18 762 1094
COST-Q COST 171215P00190000 2017/12/15 190.00 193.59 PUT 0.04 -4.79 -99.17 726 1641
COST-Q COST 171215P00180000 2017/12/15 180.00 193.59 PUT 0.01 -0.99 -99.00 991 5861
COST-Q COST 171215P00185000 2017/12/15 185.00 193.59 PUT 0.03 -2.49 -98.81 416 2872
UA-N UA 171215P00013000 2017/12/15 13.00 13.75 PUT 0.02 -1.61 -98.77 149 1
COST-Q COST 171215P00182500 2017/12/15 182.50 193.59 PUT 0.02 -1.60 -98.77 719 1692
SPY-N SPY 171215P00264500 2017/12/15 264.50 265.87 PUT 0.01 -0.63 -98.44 4038 27274
COST-Q COST 171215P00177500 2017/12/15 177.50 193.59 PUT 0.01 -0.51 -98.08 286 2089
SPX-I SPXW 171215P02585000 2017/12/15 2585.00 2668.01 PUT 0.01 -0.49 -98.00 681 2819
MSFT-Q MSFT 171215P00085000 2017/12/15 85.00 85.85 PUT 0.01 -0.48 -97.96 5071 11675
SPX-I SPXW 171215P02650000 2017/12/15 2650.00 2668.01 PUT 0.10 -4.45 -97.80 2778 6745
ISRG-Q ISRG 171215P00365000 2017/12/15 365.00 371.62 PUT 0.12 -5.28 -97.78 81 227
LDOS-N LDOS 180119P00025000 2018/01/19 25.00 64.24 PUT 0.01 -0.44 -97.78 5 1
COST-Q COST 171215P00175000 2017/12/15 175.00 193.59 PUT 0.01 -0.41 -97.62 260 4456
UAL-N UAL 171215P00062500 2017/12/15 62.50 63.94 PUT 0.01 -0.40 -97.56 25 2867
ATVI-Q ATVI 171215P00065000 2017/12/15 65.00 65.60 PUT 0.01 -0.39 -97.50 769 1403
BGNE-Q BGNE 171215P00075000 2017/12/15 75.00 93.24 PUT 0.05 -1.95 -97.50 5 11
AMZN-Q AMZN 171215P01087500 2017/12/15 1087.50 1172.64 PUT 0.01 -0.39 -97.50 12 77
WMT-N WMT 171215P00097000 2017/12/15 97.00 97.67 PUT 0.01 -0.33 -97.06 96 1728
MPC-N MPC 171215P00065000 2017/12/15 65.00 65.89 PUT 0.02 -0.66 -97.06 60 579
SPX-I SPXW 171215P02655000 2017/12/15 2655.00 2668.01 PUT 0.20 -6.50 -97.01 2381 2001
SPY-N SPY 171215P00265000 2017/12/15 265.00 265.87 PUT 0.03 -0.97 -97.00 30031 48199
ORCL-N ORCL 180105P00045000 2018/01/05 45.00 47.88 PUT 0.15 -4.84 -96.99 1 15
ULTA-Q ULTA 171215P00170000 2017/12/15 170.00 217.05 PUT 0.01 -0.32 -96.97 3 192
VOO-N VOO 180119P00200000 2018/01/19 200.00 245.52 PUT 0.05 -1.55 -96.88 2 76
PM-N PM 171215P00109000 2017/12/15 109.00 109.40 PUT 0.04 -1.19 -96.75 2 258
UA-N UA 171215P00013500 2017/12/15 13.50 13.75 PUT 0.05 -1.47 -96.71 380 22
ESRX-Q ESRX 171215P00068000 2017/12/15 68.00 71.32 PUT 0.03 -0.87 -96.67 34 51
SGMS-Q SGMS 171215P00050000 2017/12/15 50.00 50.95 PUT 0.01 -0.29 -96.67 46 713
UTHR-Q UTHR 171215P00125000 2017/12/15 125.00 137.18 PUT 0.05 -1.45 -96.67 17 114
FFIV-Q FFIV 171215P00125000 2017/12/15 125.00 131.80 PUT 0.01 -0.29 -96.67 5 68
ESS-N ESS 171215P00250000 2017/12/15 250.00 251.57 PUT 0.05 -1.45 -96.67 22 259
AGQ-N AGQ 171215P00030000 2017/12/15 30.00 30.38 PUT 0.01 -0.28 -96.55 30 176
STMP-Q STMP 171215P00167500 2017/12/15 167.50 175.15 PUT 0.05 -1.39 -96.53 2 26
UAL-N UAL 171215P00063000 2017/12/15 63.00 63.94 PUT 0.02 -0.54 -96.43 109 646
SPX-I SPXW 171215P02595000 2017/12/15 2595.00 2668.01 PUT 0.02 -0.53 -96.36 22 1995
SPX-I SPXW 171215P02630000 2017/12/15 2630.00 2668.01 PUT 0.05 -1.30 -96.30 743 2444
ADSK-Q ADSK 171215P00105000 2017/12/15 105.00 107.73 PUT 0.01 -0.26 -96.30 7 1845
SPX-I SPXW 171215P02660000 2017/12/15 2660.00 2668.01 PUT 0.40 -10.02 -96.16 4472 3529
ENB-T ENB 171222P00047000 2017/12/22 47.00 49.72 PUT 0.03 -0.72 -96.00 3 3
TER-N TER 171215P00041000 2017/12/15 41.00 41.53 PUT 0.01 -0.24 -96.00 55 515
PM-N PM 171215P00108000 2017/12/15 108.00 109.40 PUT 0.02 -0.48 -96.00 5 86
RHT-N RHT 171215P00125000 2017/12/15 125.00 127.93 PUT 0.01 -0.24 -96.00 5 612
AMZN-Q AMZN 171215P01072500 2017/12/15 1072.50 1172.64 PUT 0.01 -0.23 -95.83 4 38
AIG-N AIG 171215P00058500 2017/12/15 58.50 58.87 PUT 0.02 -0.46 -95.83 40 416
ITRI-Q ITRI 171215P00065000 2017/12/15 65.00 70.55 PUT 0.05 -1.15 -95.83 10 66
ADBE-Q ADBE 171215P00165000 2017/12/15 165.00 175.61 PUT 0.02 -0.46 -95.83 424 3119
SPX-I SPXW 171215P02640000 2017/12/15 2640.00 2668.01 PUT 0.10 -2.30 -95.83 1819 3373
CVS-N CVS 171215P00071500 2017/12/15 71.50 72.75 PUT 0.04 -0.91 -95.79 98 441
COST-Q COST 171222P00180000 2017/12/22 180.00 193.59 PUT 0.06 -1.35 -95.74 110 286