Options | Price Decreases (Puts)

Sorted by: Percent Change in ascending order 28 Mar 2017 17:25 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
SPX-I SPXW 170327P02315000 2017/03/27 2315.00 2358.57 PUT 0.01 -1.68 -99.41 5050 2052
TIF-N TIF 170331P00088000 2017/03/31 88.00 96.05 PUT 0.01 -1.49 -99.33 1 1
RHT-N RHT 170331P00079500 2017/03/31 79.50 86.48 PUT 0.01 -1.47 -99.32 11 56
RHT-N RHT 170331P00078500 2017/03/31 78.50 86.48 PUT 0.01 -1.18 -99.16 8 62
SPX-I SPXW 170327P02340000 2017/03/27 2340.00 2358.57 PUT 0.05 -5.80 -99.15 8083 5192
RHT-N RHT 170331P00078000 2017/03/31 78.00 86.48 PUT 0.03 -2.92 -98.98 110 243
RHT-N RHT 170331P00080000 2017/03/31 80.00 86.48 PUT 0.02 -1.90 -98.96 666 1256
RHT-N RHT 170331P00077500 2017/03/31 77.50 86.48 PUT 0.01 -0.92 -98.92 26 161
SPX-I SPXW 170327P02335000 2017/03/27 2335.00 2358.57 PUT 0.05 -4.40 -98.88 4763 1602
RHT-N RHT 170331P00076000 2017/03/31 76.00 86.48 PUT 0.01 -0.74 -98.67 137 666
SPX-I SPXW 170327P02330000 2017/03/27 2330.00 2358.57 PUT 0.05 -3.40 -98.55 4453 1550
RHT-N RHT 170331P00080500 2017/03/31 80.50 86.48 PUT 0.03 -2.02 -98.54 122 912
EWY-N EWY 170421P00049000 2017/04/21 49.00 62.40 PUT 0.02 -1.28 -98.46 1000 29
PCLN-Q PCLN 170331P01660000 2017/03/31 1660.00 1788.45 PUT 0.01 -0.54 -98.18 3 95
RHT-N RHT 170331P00082000 2017/03/31 82.00 86.48 PUT 0.05 -2.67 -98.16 53 196
RHT-N RHT 170331P00081500 2017/03/31 81.50 86.48 PUT 0.05 -2.65 -98.15 62 52
SPX-I SPXW 170327P02325000 2017/03/27 2325.00 2358.57 PUT 0.05 -2.60 -98.11 10544 4133
SPX-I SPXW 170327P02320000 2017/03/27 2320.00 2358.57 PUT 0.04 -1.91 -97.95 9825 9019
EOG-N EOG 170331P00087500 2017/03/31 87.50 95.29 PUT 0.01 -0.45 -97.83 2 2
RHT-N RHT 170331P00081000 2017/03/31 81.00 86.48 PUT 0.05 -2.22 -97.80 60 159
UNH-N UNH 170331P00160000 2017/03/31 160.00 165.35 PUT 0.01 -0.40 -97.56 2 272
RHT-N RHT 170331P00079000 2017/03/31 79.00 86.48 PUT 0.03 -1.17 -97.50 74 273
ACOR-Q ACOR 170421P00018000 2017/04/21 18.00 26.10 PUT 0.01 -0.39 -97.50 10 10922
XDN-I XDN 170421P00087000 2017/04/21 87.00 89.99 PUT 0.03 -1.06 -97.25 1 10
RHT-N RHT 170331P00082500 2017/03/31 82.50 86.48 PUT 0.08 -2.80 -97.22 494 565
TSLA-Q TSLA1 170421P00021000 2017/04/21 21.00 277.45 PUT 0.05 -1.70 -97.14 1 94
PCLN-Q PCLN 170331P01547500 2017/03/31 1547.50 1788.45 PUT 0.05 -1.70 -97.14 100 17
WYNN-Q WYNN 170407P00086500 2017/04/07 86.50 115.18 PUT 0.01 -0.34 -97.14 4 14
VGT-N VGT 170519P00115000 2017/05/19 115.00 135.22 PUT 0.15 -5.07 -97.13 3 5
PCLN-Q PCLN 170331P01580000 2017/03/31 1580.00 1788.45 PUT 0.05 -1.67 -97.09 10 6
WYNN-Q WYNN 170331P00097500 2017/03/31 97.50 115.18 PUT 0.01 -0.33 -97.06 1 16
TERP-Q TERP 170915P00005000 2017/09/15 5.00 12.49 PUT 0.03 -0.97 -97.00 1 109
PCLN-Q PCLN 170331P01742500 2017/03/31 1742.50 1788.45 PUT 0.06 -1.94 -97.00 47 88
RHT-N RHT 170331P00083500 2017/03/31 83.50 86.48 PUT 0.10 -3.10 -96.88 80 27
CCL-N CCL 170331P00056000 2017/03/31 56.00 59.26 PUT 0.01 -0.31 -96.88 20 288
RHT-N RHT 170331P00083000 2017/03/31 83.00 86.48 PUT 0.10 -3.09 -96.87 214 288
WYNN-Q WYNN 170407P00087000 2017/04/07 87.00 115.18 PUT 0.01 -0.30 -96.77 4 14
TWX-N TWX 170616P00065000 2017/06/16 65.00 97.32 PUT 0.02 -0.59 -96.72 5 35
UAL-N UAL 170331P00065500 2017/03/31 65.50 70.74 PUT 0.01 -0.29 -96.67 58 131
SHPG-Q SHPG 170331P00162500 2017/03/31 162.50 177.40 PUT 0.05 -1.45 -96.67 5 5
ABBV-N ABBV 170331P00063000 2017/03/31 63.00 65.98 PUT 0.02 -0.58 -96.67 85 69
ANSS-Q ANSS 170421P00095000 2017/04/21 95.00 106.19 PUT 0.01 -0.28 -96.55 47 520
AIRM-Q AIRM 171020P00030000 2017/10/20 30.00 43.00 PUT 0.05 -1.40 -96.55 10 10
PRI-N PRI 170616P00040000 2017/06/16 40.00 81.20 PUT 0.05 -1.30 -96.30 12 4
PCLN-Q PCLN 170331P01737500 2017/03/31 1737.50 1788.45 PUT 0.05 -1.30 -96.30 6 27
SPX-I SPXW 170327P02310000 2017/03/27 2310.00 2358.57 PUT 0.05 -1.30 -96.30 3847 2825
SVXY-N SVXY 170331P00118500 2017/03/31 118.50 143.90 PUT 0.10 -2.56 -96.24 13 54
RHT-N RHT 170331P00076500 2017/03/31 76.50 86.48 PUT 0.03 -0.76 -96.20 20 203
PCLN-Q PCLN 170331P01585000 2017/03/31 1585.00 1788.45 PUT 0.05 -1.25 -96.15 10 0
PRI-N PRI 170616P00050000 2017/06/16 50.00 81.20 PUT 0.15 -3.60 -96.00 675 4