Options | Price Decreases (Puts)

Sorted by: Percent Change in ascending order 17 Oct 2017 12:54 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
SPX-I SPXW 171016P02555000 2017/10/16 2555.00 2556.81 PUT 0.01 -3.49 -99.71 10476 6246
KEX-N KEX 171020P00060000 2017/10/20 60.00 65.25 PUT 0.01 -0.79 -98.75 10 52
UNH-N UNH 171020P00185000 2017/10/20 185.00 203.53 PUT 0.01 -0.64 -98.46 371 1212
SPX-I SPXW 171016P02525000 2017/10/16 2525.00 2556.81 PUT 0.01 -0.59 -98.33 760 6270
UNH-N UNH 171020P00197500 2017/10/20 197.50 203.53 PUT 0.13 -6.00 -97.88 186 270
WYNN-Q WYNN 171020P00129000 2017/10/20 129.00 146.73 PUT 0.01 -0.42 -97.67 1 14
TSLA-Q TSLA 171020P00295000 2017/10/20 295.00 354.76 PUT 0.02 -0.82 -97.62 1 1671
UNH-N UNH 171020P00195000 2017/10/20 195.00 203.53 PUT 0.11 -4.08 -97.37 591 1598
SODA-Q SODA 171020P00059000 2017/10/20 59.00 62.47 PUT 0.05 -1.85 -97.37 50 4
UNH-N UNH 171020P00192500 2017/10/20 192.50 203.53 PUT 0.08 -2.91 -97.32 157 670
SPX-I SPXW 171016P02550000 2017/10/16 2550.00 2556.81 PUT 0.05 -1.75 -97.22 14660 3875
AMZN-Q AMZN 171020P00590000 2017/10/20 590.00 1008.33 PUT 0.01 -0.32 -96.97 8 381
JNJ-N JNJ 171020P00135000 2017/10/20 135.00 139.78 PUT 0.03 -0.92 -96.84 456 8452
UNH-N UNH 171020P00190000 2017/10/20 190.00 203.53 PUT 0.07 -2.14 -96.83 398 5898
YY-Q YY 171027P00077500 2017/10/27 77.50 96.47 PUT 0.14 -4.16 -96.74 3 4
IAG-T IAG 171020P00056000 2017/10/20 56.00 56.36 PUT 0.10 -2.95 -96.72 40 20
GWW-N GWW 171020P00175000 2017/10/20 175.00 196.40 PUT 0.10 -2.86 -96.62 30 3636
SPX-I SPXW 171016P02530000 2017/10/16 2530.00 2556.81 PUT 0.02 -0.57 -96.61 1594 14615
WFC-N WFC 171027P00048000 2017/10/27 48.00 53.48 PUT 0.01 -0.28 -96.55 1 1
SPX-I SPXW 171016P02540000 2017/10/16 2540.00 2556.81 PUT 0.03 -0.82 -96.47 5387 2704
JNJ-N JNJ 171020P00136000 2017/10/20 136.00 139.78 PUT 0.05 -1.33 -96.38 491 1417
HSY-N HSY 171020P00108000 2017/10/20 108.00 110.58 PUT 0.06 -1.56 -96.30 1 55
GRMN-Q GRMN 171027P00051000 2017/10/27 51.00 55.39 PUT 0.02 -0.52 -96.30 1 1
XLY-N XLY 171020P00087500 2017/10/20 87.50 91.49 PUT 0.01 -0.25 -96.15 2 3
IP-N IP 171020P00053000 2017/10/20 53.00 58.00 PUT 0.01 -0.25 -96.15 2 41
JNJ-N JNJ 171020P00132000 2017/10/20 132.00 139.78 PUT 0.01 -0.23 -95.83 211 1072
SPX-I SPXW 171016P02545000 2017/10/16 2545.00 2556.81 PUT 0.05 -1.11 -95.69 6975 3964
GWW-N GWW 171020P00185000 2017/10/20 185.00 196.40 PUT 0.30 -6.55 -95.62 64 140
UNH-N UNH 171020P00187500 2017/10/20 187.50 203.53 PUT 0.06 -1.27 -95.49 288 606
CYD-N CYD 171117P00020000 2017/11/17 20.00 23.57 PUT 0.15 -3.05 -95.31 10 72
HLF-N HLF 171027P00062500 2017/10/27 62.50 77.84 PUT 0.01 -0.20 -95.24 25 11
GWW-N GWW 171020P00170000 2017/10/20 170.00 196.40 PUT 0.08 -1.57 -95.15 155 1556
COHR-Q COHR 171020P00220000 2017/10/20 220.00 256.56 PUT 0.05 -0.95 -95.00 3 87
APO-N APO 171215P00025000 2017/12/15 25.00 31.64 PUT 0.01 -0.19 -95.00 5 629
SPX-I SPXW 171016P02515000 2017/10/16 2515.00 2556.81 PUT 0.02 -0.38 -95.00 200 2917
RCL-N RCL 180119P00065000 2018/01/19 65.00 127.31 PUT 0.01 -0.19 -95.00 203 581
GOOGL-Q GOOGL 171020P00937500 2017/10/20 937.50 1008.68 PUT 0.10 -1.81 -94.76 1 53
JDST-N JDST 171027P00048000 2017/10/27 48.00 54.87 PUT 0.50 -8.60 -94.51 59 75
SONC-Q SONC 171020P00025000 2017/10/20 25.00 26.02 PUT 0.06 -1.03 -94.50 355 5871
YY-Q YY 171027P00071000 2017/10/27 71.00 96.47 PUT 0.10 -1.70 -94.44 1 1
IONS-Q IONS 171027P00052000 2017/10/27 52.00 63.57 PUT 0.15 -2.48 -94.30 3 4
UNH-N UNH 171020P00200000 2017/10/20 200.00 203.53 PUT 0.45 -7.25 -94.16 476 3914
MS-N MS 171020P00046500 2017/10/20 46.50 49.38 PUT 0.01 -0.16 -94.12 49 487
UNH-N UNH 171020P00175000 2017/10/20 175.00 203.53 PUT 0.01 -0.16 -94.12 100 476
DHR-N DHR 171020P00077500 2017/10/20 77.50 84.97 PUT 0.05 -0.80 -94.12 1 6
JDST-N JDST 171020P00043000 2017/10/20 43.00 54.87 PUT 0.02 -0.31 -93.94 5 49
WDAY-Q WDAY 171020P00102000 2017/10/20 102.00 107.37 PUT 0.20 -3.10 -93.94 102 50
TIF-N TIF 171027P00087500 2017/10/27 87.50 94.91 PUT 0.10 -1.54 -93.90 1 1
MET-N MET 171027P00047500 2017/10/27 47.50 52.34 PUT 0.04 -0.60 -93.75 20 35
WYNN-Q WYNN 171027P00125000 2017/10/27 125.00 146.73 PUT 0.06 -0.90 -93.75 7 109