Options | Price Decreases (Puts)

Sorted by: Percent Change in ascending order 21 May 2018 05:12 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
DE-N DE 180518P00152500 2018/05/18 152.50 155.25 PUT 0.01 -7.22 -99.86 2409 10
DE-N DE 180518P00149000 2018/05/18 149.00 155.25 PUT 0.01 -4.77 -99.79 133 46
BA-N BA 180518P00347500 2018/05/18 347.50 351.23 PUT 0.01 -4.38 -99.77 1761 192
GWPH-Q GWPH 180518P00155000 2018/05/18 155.00 154.70 PUT 0.01 -4.20 -99.76 2 23
DE-N DE 180518P00148000 2018/05/18 148.00 155.25 PUT 0.01 -3.97 -99.75 344 84
DE-N DE 180518P00147000 2018/05/18 147.00 155.25 PUT 0.01 -3.42 -99.71 661 336
DE-N DE 180518P00146000 2018/05/18 146.00 155.25 PUT 0.01 -2.95 -99.66 525 892
PYPL-Q PYPL 180518P00080500 2018/05/18 80.50 80.79 PUT 0.01 -2.40 -99.59 181 176
BA-N BA 180518P00345000 2018/05/18 345.00 351.23 PUT 0.01 -2.22 -99.55 979 861
BKNG-Q BKNG 180518P02062500 2018/05/18 2062.50 2066.34 PUT 0.01 -2.19 -99.55 101 53
DE-N DE 180518P00144000 2018/05/18 144.00 155.25 PUT 0.01 -2.09 -99.52 311 344
NKTR-Q NKTR 180518P00080000 2018/05/18 80.00 85.30 PUT 0.01 -2.09 -99.52 26 1612
MGLN-Q MGLN 180518P00090000 2018/05/18 90.00 91.55 PUT 0.05 -10.05 -99.50 1 9
DE-N DE 180518P00143000 2018/05/18 143.00 155.25 PUT 0.01 -1.78 -99.44 107 329
DE-N DE 180518P00150000 2018/05/18 150.00 155.25 PUT 0.03 -5.15 -99.42 1918 2662
BA-N BA 180518P00350000 2018/05/18 350.00 351.23 PUT 0.04 -6.85 -99.42 5085 1071
CAT-N CAT 180518P00155000 2018/05/18 155.00 155.71 PUT 0.01 -1.62 -99.39 2635 2356
AMZN-Q AMZN 180518P01565000 2018/05/18 1565.00 1574.37 PUT 0.01 -1.61 -99.38 2700 1161
DE-N DE 180518P00142000 2018/05/18 142.00 155.25 PUT 0.01 -1.45 -99.32 178 679
Y-N Y 180518P00570000 2018/05/18 570.00 578.03 PUT 0.05 -7.21 -99.31 1 1
DE-N DE 180518P00155000 2018/05/18 155.00 155.25 PUT 0.06 -8.64 -99.31 2851 354
AMZN-Q AMZN 180518P01562500 2018/05/18 1562.50 1574.37 PUT 0.01 -1.42 -99.30 817 668
IYT-N IYT 180518P00192000 2018/05/18 192.00 193.60 PUT 0.04 -5.58 -99.29 2 13
AMZN-Q AMZN 180518P01560000 2018/05/18 1560.00 1574.37 PUT 0.01 -1.27 -99.22 2839 1762
MPC-N MPC 180518P00078000 2018/05/18 78.00 79.53 PUT 0.01 -1.26 -99.21 3 106
AMGN-Q AMGN 180518P00175000 2018/05/18 175.00 176.30 PUT 0.01 -1.19 -99.17 178 2298
AMZN-Q AMZN 180518P01570000 2018/05/18 1570.00 1574.37 PUT 0.02 -2.33 -99.15 6716 2514
RJF-N RJF 180518P00085000 2018/05/18 85.00 99.05 PUT 0.01 -1.14 -99.13 3 273
DE-N DE 180518P00141000 2018/05/18 141.00 155.25 PUT 0.01 -1.14 -99.13 117 609
OKE-N OKE 180518P00063500 2018/05/18 63.50 66.27 PUT 0.01 -1.14 -99.13 6 6
STMP-Q STMP 180518P00170000 2018/05/18 170.00 248.00 PUT 0.04 -4.41 -99.10 3 171
TTD-Q TTD 180518P00085000 2018/05/18 85.00 85.63 PUT 0.05 -5.15 -99.04 116 36
BA-N BA 180518P00342500 2018/05/18 342.50 351.23 PUT 0.01 -0.99 -99.00 359 1040
DVMT-N DVMT 180518P00075000 2018/05/18 75.00 78.81 PUT 0.03 -2.92 -98.98 267 1856
AMZN-Q AMZN 180518P01567500 2018/05/18 1567.50 1574.37 PUT 0.02 -1.89 -98.95 1638 427
AMZN-Q AMZN 180518P01555000 2018/05/18 1555.00 1574.37 PUT 0.01 -0.92 -98.92 1064 953
VLO-N VLO 180518P00120000 2018/05/18 120.00 120.56 PUT 0.01 -0.90 -98.90 181 458
DE-N DE 180518P00140000 2018/05/18 140.00 155.25 PUT 0.01 -0.88 -98.88 997 4097
TWX-N TWX 180518P00093000 2018/05/18 93.00 94.45 PUT 0.01 -0.84 -98.82 3 440
TLT-Q TLT 180518P00117000 2018/05/18 117.00 117.21 PUT 0.01 -0.82 -98.80 4692 8470
AZO-N AZO 180518P00645000 2018/05/18 645.00 652.64 PUT 0.05 -4.05 -98.78 64 103
ALGN-Q ALGN 180518P00295000 2018/05/18 295.00 298.00 PUT 0.05 -3.92 -98.74 203 41
ADSK-Q ADSK 180518P00138000 2018/05/18 138.00 138.85 PUT 0.02 -1.55 -98.73 22 17
CF-N CF 180518P00041000 2018/05/18 41.00 41.35 PUT 0.01 -0.77 -98.72 105 123
ROLL-Q ROLL 180518P00115000 2018/05/18 115.00 123.26 PUT 0.05 -3.80 -98.70 2 3
AMZN-Q AMZN 180518P01552500 2018/05/18 1552.50 1574.37 PUT 0.01 -0.75 -98.68 463 450
GRUB-N GRUB 180518P00099500 2018/05/18 99.50 103.80 PUT 0.01 -0.74 -98.67 1 48
TWX-N TWX 180518P00093500 2018/05/18 93.50 94.45 PUT 0.02 -1.48 -98.67 5 30
DE-N DE 180518P00139000 2018/05/18 139.00 155.25 PUT 0.01 -0.73 -98.65 276 3286
TTD-Q TTD 180518P00084000 2018/05/18 84.00 85.63 PUT 0.05 -3.65 -98.65 84 12