Options | Price Decreases (Puts)

Sorted by: Percent Change in ascending order 1 Oct 2016 00:53 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
SPX-I SPXW 160930P02160000 2016/09/30 2160.00 2168.27 PUT 0.01 -10.57 -99.91 5814 6245
EOG-N EOG 160930P00096500 2016/09/30 96.50 96.71 PUT 0.01 -4.54 -99.78 1806 12
APC-N APC 160930P00063000 2016/09/30 63.00 63.36 PUT 0.01 -4.12 -99.76 38 15
COST-Q COST 160930P00150000 2016/09/30 150.00 152.51 PUT 0.01 -3.68 -99.73 606 1192
AMZN-Q AMZN 160930P00827500 2016/09/30 827.50 837.31 PUT 0.01 -3.54 -99.72 2264 553
COST-Q COST 160930P00149000 2016/09/30 149.00 152.51 PUT 0.01 -3.09 -99.68 136 798
SPX-I SPXW 160930P02165000 2016/09/30 2165.00 2168.27 PUT 0.05 -14.85 -99.66 4460 2995
GOOGL-Q GOOGL 160930P00802500 2016/09/30 802.50 804.06 PUT 0.01 -2.81 -99.65 387 254
AMZN-Q AMZN 160930P00825000 2016/09/30 825.00 837.31 PUT 0.01 -2.63 -99.62 3707 1875
BIIB-Q BIIB 160930P00310000 2016/09/30 310.00 313.03 PUT 0.02 -4.74 -99.58 78 293
COST-Q COST 160930P00148000 2016/09/30 148.00 152.51 PUT 0.01 -2.33 -99.57 297 3158
SPX-I SPXW 160930P02145000 2016/09/30 2145.00 2168.27 PUT 0.02 -4.58 -99.57 7245 4811
NTAP-Q NTAP 160930P00033500 2016/09/30 33.50 35.82 PUT 0.01 -2.29 -99.57 10 193
DVN-N DVN 160930P00044000 2016/09/30 44.00 44.11 PUT 0.01 -2.01 -99.50 46 8
AMZN-Q AMZN 160930P00832500 2016/09/30 832.50 837.31 PUT 0.03 -6.02 -99.50 2608 210
AMZN-Q AMZN 160930P00822500 2016/09/30 822.50 837.31 PUT 0.01 -1.89 -99.47 1821 1444
GS-N GS 160930P00160000 2016/09/30 160.00 161.27 PUT 0.01 -1.71 -99.42 1281 1241
QCOM-Q QCOM 160930P00068500 2016/09/30 68.50 68.50 PUT 0.01 -1.69 -99.41 978 110
WY-N WY 160930P00031500 2016/09/30 31.50 31.94 PUT 0.03 -4.98 -99.40 10 19
NFLX-Q NFLX 160930P00098500 2016/09/30 98.50 98.55 PUT 0.01 -1.65 -99.40 1450 707
SPX-I SPXW 160930P02155000 2016/09/30 2155.00 2168.27 PUT 0.05 -8.21 -99.39 4125 4498
TNA-N TNA 160930P00079000 2016/09/30 79.00 79.84 PUT 0.01 -1.63 -99.39 143 243
CREE-Q CREE 160930P00025500 2016/09/30 25.50 25.72 PUT 0.01 -1.61 -99.38 30 32
UNH-N UNH 160930P00140000 2016/09/30 140.00 140.00 PUT 0.01 -1.59 -99.38 66 114
IBB-Q IBB 160930P00287500 2016/09/30 287.50 289.46 PUT 0.02 -2.93 -99.32 404 491
NFLX-Q NFLX 160930P00098000 2016/09/30 98.00 98.55 PUT 0.01 -1.42 -99.30 1973 1767
AMZN-Q AMZN 160930P00820000 2016/09/30 820.00 837.31 PUT 0.01 -1.40 -99.29 2638 2675
HSY-N HSY 160930P00096000 2016/09/30 96.00 95.60 PUT 0.01 -1.36 -99.27 31 50
TSLA-Q TSLA 160930P00200000 2016/09/30 200.00 204.03 PUT 0.01 -1.36 -99.27 4368 4799
SWKS-Q SWKS 160930P00075000 2016/09/30 75.00 76.14 PUT 0.01 -1.31 -99.24 72 738
UAL-N UAL 160930P00052500 2016/09/30 52.50 52.47 PUT 0.01 -1.31 -99.24 929 173
C-N C 160930P00047000 2016/09/30 47.00 47.23 PUT 0.01 -1.29 -99.23 3490 1453
COST-Q COST 160930P00145000 2016/09/30 145.00 152.51 PUT 0.01 -1.29 -99.23 387 10217
CELG-Q CELG 160930P00104000 2016/09/30 104.00 104.53 PUT 0.01 -1.28 -99.22 211 430
SPX-I SPXW 160930P02150000 2016/09/30 2150.00 2168.27 PUT 0.05 -5.90 -99.16 26159 29322
IWM-N IWM 160930P00124000 2016/09/30 124.00 124.22 PUT 0.01 -1.13 -99.12 8424 19609
DIA-N DIA 160930P00182000 2016/09/30 182.00 182.81 PUT 0.01 -1.09 -99.09 1220 862
NFLX-Q NFLX 160930P00097500 2016/09/30 97.50 98.55 PUT 0.01 -1.07 -99.07 350 1184
WMT-N WMT 160930P00072000 2016/09/30 72.00 72.12 PUT 0.01 -1.04 -99.05 598 439
GOOGL-Q GOOGL 160930P00800000 2016/09/30 800.00 804.06 PUT 0.02 -2.08 -99.05 557 1037
PCLN-Q PCLN 160930P01470000 2016/09/30 1470.00 1471.49 PUT 0.05 -5.15 -99.04 800 213
HES-N HES 160930P00052500 2016/09/30 52.50 53.62 PUT 0.02 -2.04 -99.03 14 24
AMZN-Q AMZN 160930P00817500 2016/09/30 817.50 837.31 PUT 0.01 -1.00 -99.01 1129 1191
VXZ-N VXZ 160930P00036000 2016/09/30 36.00 37.81 PUT 0.05 -4.94 -99.00 1 15
GOOG-Q GOOG 160930P00775000 2016/09/30 775.00 777.29 PUT 0.03 -2.96 -99.00 971 651
TSO-N TSO 160930P00079000 2016/09/30 79.00 79.56 PUT 0.02 -1.89 -98.95 78 130
MS-N MS 160930P00032000 2016/09/30 32.00 32.06 PUT 0.01 -0.94 -98.95 1179 1000
CVX-N CVX 160930P00102000 2016/09/30 102.00 102.92 PUT 0.01 -0.93 -98.94 574 3425
VLO-N VLO 160930P00052500 2016/09/30 52.50 53.00 PUT 0.01 -0.93 -98.94 51 252
UNP-N UNP 160930P00097500 2016/09/30 97.50 97.53 PUT 0.01 -0.92 -98.92 21 38