Options | Price Decreases (Puts)

Sorted by: Percent Change in ascending order 29 May 2016 09:19 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
GOOGL-Q GOOGL 160527P00745000 2016/05/27 745.00 747.60 PUT 0.02 -10.89 -99.82 1604 24
GOOGL-Q GOOGL 160527P00740000 2016/05/27 740.00 747.60 PUT 0.01 -4.49 -99.78 980 220
BIDU-Q BIDU 160527P00180000 2016/05/27 180.00 185.01 PUT 0.01 -3.59 -99.72 1564 261
GOOGL-Q GOOGL 160527P00742500 2016/05/27 742.50 747.60 PUT 0.02 -6.18 -99.68 645 46
BIDU-Q BIDU 160527P00182500 2016/05/27 182.50 185.01 PUT 0.02 -5.92 -99.66 1898 67
TNA-N TNA 160527P00062500 2016/05/27 62.50 63.47 PUT 0.01 -1.99 -99.50 758 5
BABA-N BABA 160527P00080500 2016/05/27 80.50 80.97 PUT 0.01 -1.91 -99.48 1736 1941
DECK-N DECK 160527P00048000 2016/05/27 48.00 53.19 PUT 0.01 -1.78 -99.44 90 1038
BABA-N BABA 160527P00080000 2016/05/27 80.00 80.97 PUT 0.01 -1.64 -99.39 3677 835
BABA-N BABA 160527P00079500 2016/05/27 79.50 80.97 PUT 0.01 -1.49 -99.33 2742 1052
GOOGL-Q GOOGL 160527P00737500 2016/05/27 737.50 747.60 PUT 0.02 -2.84 -99.30 197 129
GOOG-Q GOOG 160527P00730000 2016/05/27 730.00 732.66 PUT 0.05 -7.05 -99.30 4351 107
AMZN-Q AMZN 160527P00710000 2016/05/27 710.00 712.24 PUT 0.01 -1.31 -99.24 5133 1267
URI-N URI 160527P00067000 2016/05/27 67.00 68.40 PUT 0.05 -6.24 -99.21 3 2
SPX-I SPXW 160527P02095000 2016/05/27 2095.00 2099.06 PUT 0.05 -6.10 -99.19 4591 1453
VRX-N VRX 160527P00028000 2016/05/27 28.00 28.42 PUT 0.01 -1.16 -99.15 2085 3208
GOOG-Q GOOG 160527P00705000 2016/05/27 705.00 732.66 PUT 0.02 -2.32 -99.15 15 621
DECK-N DECK 160527P00049000 2016/05/27 49.00 53.19 PUT 0.02 -2.31 -99.14 608 366
WYNN-Q WYNN 160527P00095000 2016/05/27 95.00 95.96 PUT 0.01 -1.00 -99.01 173 1345
BABA-N BABA 160527P00079000 2016/05/27 79.00 80.97 PUT 0.01 -0.99 -99.00 1513 4707
STMP-Q STMP 160527P00087000 2016/05/27 87.00 90.77 PUT 0.05 -4.95 -99.00 15 10
GOOG-Q GOOG 160527P00727500 2016/05/27 727.50 732.66 PUT 0.05 -4.85 -98.98 1072 26
WDC-Q WDC 160527P00044000 2016/05/27 44.00 44.99 PUT 0.01 -0.94 -98.95 102 349
NFLX-Q NFLX 160527P00103000 2016/05/27 103.00 103.30 PUT 0.01 -0.94 -98.95 7768 1316
GOOG-Q GOOG 160527P00732500 2016/05/27 732.50 732.66 PUT 0.40 -37.10 -98.93 2926 13
PCLN-Q PCLN 160527P01267500 2016/05/27 1267.50 1273.00 PUT 0.05 -4.42 -98.88 619 97
SPLK-Q SPLK 160527P00051000 2016/05/27 51.00 56.34 PUT 0.01 -0.87 -98.86 54 602
IBB-Q IBB 160527P00275000 2016/05/27 275.00 276.19 PUT 0.03 -2.60 -98.86 270 79
MYL-Q MYL 160527P00041500 2016/05/27 41.50 43.06 PUT 0.01 -0.83 -98.81 12 133
JNUG-N JNUG 160527P00095000 2016/05/27 95.00 99.12 PUT 0.05 -4.05 -98.78 304 3
CELG-Q CELG 160527P00106000 2016/05/27 106.00 106.43 PUT 0.01 -0.81 -98.78 288 355
LNKD-N LNKD 160527P00130000 2016/05/27 130.00 131.36 PUT 0.02 -1.62 -98.78 1010 157
ILMN-Q ILMN 160527P00140000 2016/05/27 140.00 143.85 PUT 0.03 -2.36 -98.74 40 47
VRX-N VRX 160527P00027500 2016/05/27 27.50 28.42 PUT 0.01 -0.76 -98.70 392 1134
SHAK-N SHAK 160527P00037000 2016/05/27 37.00 37.97 PUT 0.03 -2.25 -98.68 50 68
AMZN-Q AMZN 160527P00707500 2016/05/27 707.50 712.24 PUT 0.01 -0.74 -98.67 1567 956
BIDU-Q BIDU 160527P00185000 2016/05/27 185.00 185.01 PUT 0.12 -8.78 -98.65 1106 55
DECK-N DECK 160527P00045000 2016/05/27 45.00 53.19 PUT 0.05 -3.63 -98.64 29 1092
BABA-N BABA 160527P00078500 2016/05/27 78.50 80.97 PUT 0.01 -0.69 -98.57 619 6351
DECK-N DECK 160527P00051000 2016/05/27 51.00 53.19 PUT 0.05 -3.35 -98.53 469 20
SPY-N SPY 160527P00210000 2016/05/27 210.00 210.24 PUT 0.01 -0.67 -98.53 65751 12473
GDXJ-N GDXJ 160527P00030500 2016/05/27 30.50 32.89 PUT 0.02 -1.31 -98.50 5 10
SPX-I SPXW 160527P02090000 2016/05/27 2090.00 2099.06 PUT 0.05 -3.25 -98.48 6464 4417
IWM-N IWM 160527P00114000 2016/05/27 114.00 114.60 PUT 0.01 -0.64 -98.46 7473 1160
SPLK-Q SPLK 160527P00052500 2016/05/27 52.50 56.34 PUT 0.02 -1.28 -98.46 345 360
AGN-N AGN 160527P00235000 2016/05/27 235.00 235.94 PUT 0.05 -3.15 -98.44 1158 767
WDC-Q WDC 160527P00043000 2016/05/27 43.00 44.99 PUT 0.01 -0.61 -98.39 56 313
GOOG-Q GOOG 160527P00725000 2016/05/27 725.00 732.66 PUT 0.05 -2.90 -98.31 1180 464
GOOGL-Q GOOGL 160527P00732500 2016/05/27 732.50 747.60 PUT 0.02 -1.14 -98.28 138 369
PCLN-Q PCLN 160527P01265000 2016/05/27 1265.00 1273.00 PUT 0.05 -2.85 -98.28 507 267