Options | Price Decreases (Puts)
Sorted by:
Percent Change
in ascending order
22 May 2013 02:17 EDT
| Stock Symbol |
Option Symbol |
Expiry Date |
Strike Price |
Underlying Price |
Put/Call |
Last |
$ Chg |
% Chg |
Volume |
Open Interest |
| DGC-T |
DGC 131019P00020000 |
2013/10/19 |
20.00 |
9.23 |
PUT |
2.45 |
-8.95 |
-78.51 |
0 |
2 |
| DGC-T |
DGC 130720P00026000 |
2013/07/20 |
26.00 |
9.23 |
PUT |
3.75 |
-13.65 |
-78.45 |
0 |
2 |
| DGC-T |
DGC 130720P00021000 |
2013/07/20 |
21.00 |
9.23 |
PUT |
2.75 |
-9.65 |
-77.82 |
0 |
306 |
| DGC-T |
DGC 130720P00027000 |
2013/07/20 |
27.00 |
9.23 |
PUT |
4.40 |
-14.00 |
-76.09 |
0 |
0 |
| DGC-T |
DGC 131019P00013000 |
2013/10/19 |
13.00 |
9.23 |
PUT |
1.20 |
-3.55 |
-74.74 |
0 |
160 |
| DGC-T |
DGC 130720P00016000 |
2013/07/20 |
16.00 |
9.23 |
PUT |
1.90 |
-5.55 |
-74.50 |
0 |
30 |
| DGC-T |
DGC 130720P00028000 |
2013/07/20 |
28.00 |
9.23 |
PUT |
5.10 |
-14.30 |
-73.71 |
0 |
25 |
| DGC-T |
DGC 130720P00025000 |
2013/07/20 |
25.00 |
9.23 |
PUT |
4.40 |
-12.00 |
-73.17 |
0 |
80 |
| DGC-T |
DGC 130720P00014000 |
2013/07/20 |
14.00 |
9.23 |
PUT |
1.55 |
-3.95 |
-71.82 |
0 |
398 |
| DGC-T |
DGC 131019P00023000 |
2013/10/19 |
23.00 |
9.23 |
PUT |
4.35 |
-10.05 |
-69.79 |
0 |
10 |
| DGC-T |
DGC 130622P00011000 |
2013/06/22 |
11.00 |
9.23 |
PUT |
0.80 |
-1.80 |
-69.23 |
0 |
120 |
| DGC-T |
DGC 130720P00030000 |
2013/07/20 |
30.00 |
9.23 |
PUT |
6.70 |
-14.70 |
-68.69 |
0 |
35 |
| DGC-T |
DGC 130720P00032000 |
2013/07/20 |
32.00 |
9.23 |
PUT |
8.40 |
-15.00 |
-64.10 |
0 |
0 |
| DGC-T |
DGC 131019P00018000 |
2013/10/19 |
18.00 |
9.23 |
PUT |
3.70 |
-5.75 |
-60.85 |
0 |
34 |
| DGC-T |
DGC 130720P00034000 |
2013/07/20 |
34.00 |
9.23 |
PUT |
10.25 |
-15.15 |
-59.65 |
0 |
0 |
| DGC-T |
DGC 131019P00025000 |
2013/10/19 |
25.00 |
9.23 |
PUT |
6.70 |
-9.70 |
-59.15 |
0 |
15 |
| DGC-T |
DGC 130720P00012000 |
2013/07/20 |
12.00 |
9.23 |
PUT |
1.50 |
-2.10 |
-58.33 |
0 |
215 |
| DGC-T |
DGC 130622P00012000 |
2013/06/22 |
12.00 |
9.23 |
PUT |
1.60 |
-1.85 |
-53.62 |
0 |
10 |
| DGC-T |
DGC 130720P00011000 |
2013/07/20 |
11.00 |
9.23 |
PUT |
1.35 |
-1.40 |
-50.91 |
0 |
294 |
| DGC-T |
DGC 130720P00015000 |
2013/07/20 |
15.00 |
9.23 |
PUT |
3.20 |
-3.25 |
-50.39 |
0 |
223 |
| SPX-I |
SPX 130622P01340000 |
2013/06/22 |
1340.00 |
1669.16 |
PUT |
0.15 |
-0.15 |
-50.00 |
19 |
3407 |
| DGC-T |
DGC 130720P00022000 |
2013/07/20 |
22.00 |
9.23 |
PUT |
7.25 |
-6.15 |
-45.90 |
0 |
23 |
| DGC-T |
DGC 130720P00017000 |
2013/07/20 |
17.00 |
9.23 |
PUT |
5.00 |
-3.40 |
-40.48 |
0 |
148 |
| DGC-T |
DGC 130720P00010000 |
2013/07/20 |
10.00 |
9.23 |
PUT |
1.20 |
-0.80 |
-40.00 |
0 |
127 |
| DGC-T |
DGC 130720P00013000 |
2013/07/20 |
13.00 |
9.23 |
PUT |
2.75 |
-1.80 |
-39.56 |
0 |
293 |
| DGC-T |
DGC 131019P00015000 |
2013/10/19 |
15.00 |
9.23 |
PUT |
4.20 |
-2.40 |
-36.36 |
0 |
90 |
| DGC-T |
DGC 131019P00016000 |
2013/10/19 |
16.00 |
9.23 |
PUT |
5.05 |
-2.50 |
-33.11 |
0 |
10 |
| DGC-T |
DGC 131019P00014000 |
2013/10/19 |
14.00 |
9.23 |
PUT |
3.85 |
-1.80 |
-31.86 |
0 |
109 |
| DGC-T |
DGC 131019P00010000 |
2013/10/19 |
10.00 |
9.23 |
PUT |
1.70 |
-0.70 |
-29.17 |
0 |
24 |
| DGC-T |
DGC 130720P00020000 |
2013/07/20 |
20.00 |
9.23 |
PUT |
8.40 |
-3.00 |
-26.32 |
0 |
122 |
| SPX-I |
SPX 130622P01300000 |
2013/06/22 |
1300.00 |
1669.16 |
PUT |
0.15 |
-0.05 |
-25.00 |
2866 |
92648 |
| DGC-T |
DGC 130720P00019000 |
2013/07/20 |
19.00 |
9.23 |
PUT |
7.85 |
-2.55 |
-24.52 |
0 |
89 |
| DGC-T |
DGC 131019P00012000 |
2013/10/19 |
12.00 |
9.23 |
PUT |
2.95 |
-0.95 |
-24.36 |
0 |
89 |
| DGC-T |
DGC 131019P00021000 |
2013/10/19 |
21.00 |
9.23 |
PUT |
9.90 |
-2.50 |
-20.16 |
0 |
20 |
| SPX-I |
SPX 151219P00100000 |
2015/12/19 |
100.00 |
1669.16 |
PUT |
0.20 |
-0.05 |
-20.00 |
64 |
2436 |
| DGC-T |
DGC 131019P00022000 |
2013/10/19 |
22.00 |
9.23 |
PUT |
10.80 |
-2.60 |
-19.40 |
0 |
40 |
| DGC-T |
DGC 130720P00024000 |
2013/07/20 |
24.00 |
9.23 |
PUT |
12.65 |
-2.75 |
-17.86 |
0 |
243 |
| DGC-T |
DGC 130622P00009000 |
2013/06/22 |
9.00 |
9.23 |
PUT |
0.95 |
-0.20 |
-17.39 |
0 |
50 |
| DGC-T |
DGC 131019P00024000 |
2013/10/19 |
24.00 |
9.23 |
PUT |
12.75 |
-2.65 |
-17.21 |
0 |
63 |
| SPX-I |
SPX 130622P01350000 |
2013/06/22 |
1350.00 |
1669.16 |
PUT |
0.25 |
-0.05 |
-16.67 |
1383 |
93463 |
| SPX-I |
SPX 130622P01440000 |
2013/06/22 |
1440.00 |
1669.16 |
PUT |
0.55 |
-0.10 |
-15.38 |
50 |
12828 |
| DGC-T |
DGC 130720P00009000 |
2013/07/20 |
9.00 |
9.23 |
PUT |
1.15 |
-0.20 |
-14.81 |
0 |
192 |
| DGC-T |
DGC 130720P00029000 |
2013/07/20 |
29.00 |
9.23 |
PUT |
17.85 |
-2.55 |
-12.50 |
0 |
50 |
| DGC-T |
DGC 130720P00023000 |
2013/07/20 |
23.00 |
9.23 |
PUT |
13.10 |
-1.30 |
-9.03 |
0 |
150 |
| DGC-T |
DGC 131019P00008000 |
2013/10/19 |
8.00 |
9.23 |
PUT |
1.10 |
-0.10 |
-8.33 |
0 |
235 |
| DGC-T |
DGC 131019P00009000 |
2013/10/19 |
9.00 |
9.23 |
PUT |
1.65 |
-0.10 |
-5.71 |
0 |
82 |
| DGC-T |
DGC 130622P00010000 |
2013/06/22 |
10.00 |
9.23 |
PUT |
1.70 |
-0.10 |
-5.56 |
0 |
100 |
| SPX-I |
SPX 140322P01575000 |
2014/03/22 |
1575.00 |
1669.16 |
PUT |
67.00 |
-2.90 |
-4.15 |
116 |
2510 |
| SPX-I |
SPX 151219P01100000 |
2015/12/19 |
1100.00 |
1669.16 |
PUT |
48.10 |
-0.60 |
-1.23 |
10 |
3802 |
| SPX-I |
SPX 130921P01450000 |
2013/09/21 |
1450.00 |
1669.16 |
PUT |
9.80 |
-0.10 |
-1.01 |
657 |
58644 |