Options | Price Decreases (Puts)

Sorted by: Percent Change in ascending order 25 Aug 2016 05:43 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
NUGT-N NUGT 160916P00050000 2016/09/16 50.00 106.66 PUT 0.05 -20.05 -99.75 0 226
NUGT-N NUGT 160916P00030000 2016/09/16 30.00 106.66 PUT 0.05 -8.99 -99.45 5 3112
NUGT-N NUGT 160916P00029000 2016/09/16 29.00 106.66 PUT 0.05 -8.42 -99.41 0 506
NUGT-N NUGT 160916P00028000 2016/09/16 28.00 106.66 PUT 0.05 -6.67 -99.26 0 379
NUGT-N NUGT 160916P00025000 2016/09/16 25.00 106.66 PUT 0.05 -4.91 -98.99 0 150
NUGT-N NUGT 160916P00034000 2016/09/16 34.00 106.66 PUT 0.23 -12.81 -98.24 0 1180
NUGT-N NUGT 160916P00033000 2016/09/16 33.00 106.66 PUT 0.20 -9.00 -97.83 0 209
JNUG-N JNUG 160916P00021000 2016/09/16 21.00 190.89 PUT 0.05 -2.22 -97.80 0 67
NUGT-N NUGT 160916P00020000 2016/09/16 20.00 106.66 PUT 0.05 -1.85 -97.37 0 890
BRZU-N BRZU 160916P00035000 2016/09/16 35.00 140.37 PUT 0.10 -3.28 -97.04 0 2
JNUG-N JNUG 160916P00026000 2016/09/16 26.00 190.89 PUT 0.10 -3.14 -96.91 0 10
NUGT-N NUGT 170120P00028000 2017/01/20 28.00 106.66 PUT 0.40 -10.83 -96.44 0 31
JNUG-N JNUG 160916P00030000 2016/09/16 30.00 190.89 PUT 0.40 -9.75 -96.06 0 22
NUGT-N NUGT 160916P00023000 2016/09/16 23.00 106.66 PUT 0.14 -3.14 -95.73 0 676
NUGT-N NUGT 170120P00024000 2017/01/20 24.00 106.66 PUT 0.40 -7.70 -95.06 0 275
JNUG-N JNUG 160916P00018000 2016/09/16 18.00 190.89 PUT 0.10 -1.90 -95.00 0 21
JNUG-N JNUG 160916P00025000 2016/09/16 25.00 190.89 PUT 0.10 -1.77 -94.65 0 43
JNUG-N JNUG 160916P00033000 2016/09/16 33.00 190.89 PUT 0.55 -9.73 -94.65 0 2
JNUG-N JNUG 160916P00020000 2016/09/16 20.00 190.89 PUT 0.17 -2.93 -94.52 0 106
NUGT-N NUGT 170120P00027000 2017/01/20 27.00 106.66 PUT 0.50 -6.50 -92.86 0 220
NUGT-N NUGT 170120P00020000 2017/01/20 20.00 106.66 PUT 0.40 -5.20 -92.86 1 423
JNUG-N JNUG 160916P00024000 2016/09/16 24.00 190.89 PUT 0.15 -1.89 -92.65 0 4
NUGT-N NUGT 170120P00012000 2017/01/20 12.00 106.66 PUT 0.10 -1.22 -92.42 0 353
NUGT-N NUGT 170120P00029000 2017/01/20 29.00 106.66 PUT 0.65 -7.15 -91.67 0 11
NUGT-N NUGT 170120P00021000 2017/01/20 21.00 106.66 PUT 0.50 -5.36 -91.47 0 32
JNUG-N JNUG 160916P00022000 2016/09/16 22.00 190.89 PUT 0.25 -2.52 -90.97 0 11
JNUG-N JNUG 170120P00020000 2017/01/20 20.00 190.89 PUT 0.50 -5.00 -90.91 0 34
SPX-I SPXW 160824P02170000 2016/08/24 2170.00 2175.44 PUT 0.05 -0.50 -90.91 9058 2854
JNUG-N JNUG 170120P00024000 2017/01/20 24.00 190.89 PUT 0.95 -9.25 -90.69 0 8
JNUG-N JNUG 170120P00034000 2017/01/20 34.00 190.89 PUT 1.50 -13.51 -90.01 0 3
JNUG-N JNUG 170120P00035000 2017/01/20 35.00 190.89 PUT 1.50 -13.20 -89.80 0 1
NUGT-N NUGT 170120P00030000 2017/01/20 30.00 106.66 PUT 1.20 -10.16 -89.44 5 632
JNUG-N JNUG 170120P00033000 2017/01/20 33.00 190.89 PUT 1.45 -11.70 -88.97 0 27
NUGT-N NUGT 170120P00016000 2017/01/20 16.00 106.66 PUT 0.35 -2.65 -88.33 0 527
NUGT-N NUGT 170120P00032000 2017/01/20 32.00 106.66 PUT 1.70 -12.73 -88.22 0 17
NUGT-N NUGT 170120P00015000 2017/01/20 15.00 106.66 PUT 0.30 -2.14 -87.70 0 129
NUGT-N NUGT 160916P00022000 2016/09/16 22.00 106.66 PUT 0.35 -2.47 -87.59 0 510
JNUG-N JNUG 160916P00013000 2016/09/16 13.00 190.89 PUT 0.05 -0.35 -87.50 0 70
NUGT-N NUGT 170120P00014000 2017/01/20 14.00 106.66 PUT 0.30 -2.10 -87.50 0 200
NUGT-N NUGT 170120P00013000 2017/01/20 13.00 106.66 PUT 0.25 -1.74 -87.44 0 242
NUGT-N NUGT 170120P00033000 2017/01/20 33.00 106.66 PUT 1.50 -10.20 -87.18 0 69
NUGT-N NUGT 161216P00050000 2016/12/16 50.00 106.66 PUT 3.80 -24.20 -86.43 32 8
JNUG-N JNUG 170120P00015000 2017/01/20 15.00 190.89 PUT 0.50 -2.87 -85.16 0 52
NUGT-N NUGT 170120P00034000 2017/01/20 34.00 106.66 PUT 1.90 -10.62 -84.82 0 30
NUGT-N NUGT 160916P00019000 2016/09/16 19.00 106.66 PUT 0.25 -1.23 -83.11 0 69
JNUG-N JNUG 160916P00015000 2016/09/16 15.00 190.89 PUT 0.15 -0.65 -81.25 0 22
JNUG-N JNUG 180119P00023000 2018/01/19 23.00 190.89 PUT 2.70 -11.60 -81.12 8 10
NUGT-N NUGT 180119P00018000 2018/01/19 18.00 106.66 PUT 1.45 -6.14 -80.90 0 24
JNUG-N JNUG 170120P00017000 2017/01/20 17.00 190.89 PUT 0.85 -3.53 -80.59 0 20
NUGT-N NUGT 170120P00050000 2017/01/20 50.00 106.66 PUT 5.10 -20.71 -80.24 87 1