Options | Price Decreases (Puts)

Sorted by: Percent Change in ascending order 25 May 2017 14:09 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
PBYI-Q PBYI 170526P00045000 2017/05/26 45.00 77.00 PUT 0.01 -7.19 -99.86 14 295
PBYI-Q PBYI 170526P00036000 2017/05/26 36.00 77.00 PUT 0.01 -4.79 -99.79 4 28
PBYI-Q PBYI 170526P00035500 2017/05/26 35.50 77.00 PUT 0.01 -4.19 -99.76 1 12
BBY-N BBY 170526P00054000 2017/05/26 54.00 61.38 PUT 0.01 -3.95 -99.75 594 55
BBY-N BBY 170526P00053500 2017/05/26 53.50 61.38 PUT 0.01 -3.67 -99.73 105 14
BBY-N BBY 170526P00053000 2017/05/26 53.00 61.38 PUT 0.01 -3.45 -99.71 215 154
BBY-N BBY 170526P00052500 2017/05/26 52.50 61.38 PUT 0.01 -3.04 -99.67 245 182
PBYI-Q PBYI 170526P00060000 2017/05/26 60.00 77.00 PUT 0.05 -14.55 -99.66 69 2
REGN-Q REGN 170526P00330000 2017/05/26 330.00 458.38 PUT 0.01 -2.89 -99.66 1 32
BBY-N BBY 170526P00051500 2017/05/26 51.50 61.38 PUT 0.01 -2.52 -99.60 273 539
PBYI-Q PBYI 170526P00040500 2017/05/26 40.50 77.00 PUT 0.05 -12.32 -99.60 5 4
BBY-N BBY 170526P00055000 2017/05/26 55.00 61.38 PUT 0.02 -4.75 -99.58 550 41
PBYI-Q PBYI 170526P00055000 2017/05/26 55.00 77.00 PUT 0.05 -11.15 -99.55 22 187
BBY-N BBY 170526P00051000 2017/05/26 51.00 61.38 PUT 0.01 -2.17 -99.54 659 814
PBYI-Q PBYI 170526P00035000 2017/05/26 35.00 77.00 PUT 0.02 -4.28 -99.53 9 395
PBYI-Q PBYI 170526P00054000 2017/05/26 54.00 77.00 PUT 0.05 -10.65 -99.53 3 10
PBYI-Q PBYI 170602P00032000 2017/06/02 32.00 77.00 PUT 0.05 -10.65 -99.53 1 1
PCLN-Q PCLN 170616P01525000 2017/06/16 1525.00 1865.17 PUT 0.01 -2.12 -99.53 20 79
BBY-N BBY 170526P00056500 2017/05/26 56.50 61.38 PUT 0.03 -6.27 -99.52 608 0
BBY-N BBY 170526P00050000 2017/05/26 50.00 61.38 PUT 0.01 -1.84 -99.46 297 1634
PBYI-Q PBYI 170526P00041500 2017/05/26 41.50 77.00 PUT 0.05 -9.05 -99.45 5 1
PBYI-Q PBYI 170526P00040000 2017/05/26 40.00 77.00 PUT 0.03 -5.27 -99.43 211 549
AMZN-Q AMZN 170602P00805000 2017/06/02 805.00 996.21 PUT 0.05 -8.25 -99.40 1 1
ANF-N ANF 170609P00011500 2017/06/09 11.50 13.85 PUT 0.01 -1.65 -99.40 1 9
BBY-N BBY 170526P00056000 2017/05/26 56.00 61.38 PUT 0.03 -4.77 -99.38 1133 7
BBY-N BBY 170526P00049500 2017/05/26 49.50 61.38 PUT 0.01 -1.58 -99.37 73 521
PBYI-Q PBYI 170526P00048500 2017/05/26 48.50 77.00 PUT 0.05 -7.65 -99.35 25 3
PBYI-Q PBYI 170526P00034500 2017/05/26 34.50 77.00 PUT 0.05 -7.65 -99.35 2 40
PBYI-Q PBYI 170526P00039000 2017/05/26 39.00 77.00 PUT 0.03 -4.43 -99.33 9 20
PBYI-Q PBYI 170526P00030500 2017/05/26 30.50 77.00 PUT 0.05 -7.25 -99.32 2 5
PBYI-Q PBYI 170526P00033500 2017/05/26 33.50 77.00 PUT 0.05 -7.11 -99.30 3 6
BBY-N BBY 170526P00052000 2017/05/26 52.00 61.38 PUT 0.02 -2.77 -99.28 248 330
PBYI-Q PBYI 170526P00044000 2017/05/26 44.00 77.00 PUT 0.05 -6.90 -99.28 43 12
PBYI-Q PBYI 170526P00047500 2017/05/26 47.50 77.00 PUT 0.05 -6.60 -99.25 12 2
BBY-N BBY 170526P00057000 2017/05/26 57.00 61.38 PUT 0.05 -6.55 -99.24 2251 30
BBY-N BBY 170526P00049000 2017/05/26 49.00 61.38 PUT 0.01 -1.30 -99.24 184 2636
PBYI-Q PBYI 170526P00023500 2017/05/26 23.50 77.00 PUT 0.01 -1.29 -99.23 40 88
REGN-Q REGN 170526P00435000 2017/05/26 435.00 458.38 PUT 0.02 -2.36 -99.16 13 229
BBY-N BBY 170526P00048500 2017/05/26 48.50 61.38 PUT 0.01 -1.07 -99.07 127 301
PBYI-Q PBYI 170602P00027000 2017/06/02 27.00 77.00 PUT 0.05 -5.30 -99.07 2 5
BBY-N BBY 170526P00050500 2017/05/26 50.50 61.38 PUT 0.03 -3.09 -99.04 236 684
BBY-N BBY 170602P00048000 2017/06/02 48.00 61.38 PUT 0.01 -1.03 -99.04 129 286
PBYI-Q PBYI 170602P00039500 2017/06/02 39.50 77.00 PUT 0.05 -5.05 -99.02 1 2
PBYI-Q PBYI 170602P00035000 2017/06/02 35.00 77.00 PUT 0.05 -4.98 -99.01 5 61
BBY-N BBY 170609P00047500 2017/06/09 47.50 61.38 PUT 0.01 -0.99 -99.00 8 10
PBYI-Q PBYI 170526P00042000 2017/05/26 42.00 77.00 PUT 0.05 -4.95 -99.00 38 28
PBYI-Q PBYI 170526P00037500 2017/05/26 37.50 77.00 PUT 0.03 -2.97 -99.00 5 28
PBYI-Q PBYI 170526P00031500 2017/05/26 31.50 77.00 PUT 0.05 -4.95 -99.00 2 0
BBY-N BBY 170602P00052000 2017/06/02 52.00 61.38 PUT 0.03 -2.90 -98.98 29 290
BBY-N BBY 170526P00048000 2017/05/26 48.00 61.38 PUT 0.01 -0.95 -98.96 208 865