Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 28 Jun 2017 03:12 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
ZCN-T ZCN 170721P00018000 2017/07/21 18.00 20.59 PUT 0.20 0.16 400.00 0 0
ZEQ-T ZEQ 170721P00017000 2017/07/21 17.00 20.21 PUT 0.20 0.15 300.00 0 0
ZEQ-T ZEQ 170721P00018000 2017/07/21 18.00 20.21 PUT 0.20 0.15 300.00 0 0
ZCN-T ZCN 170818P00019000 2017/08/18 19.00 20.59 PUT 0.25 0.15 150.00 0 0
ZEQ-T ZEQ 170915P00016000 2017/09/15 16.00 20.21 PUT 0.20 0.11 122.22 0 0
ZEQ-T ZEQ 170915P00017000 2017/09/15 17.00 20.21 PUT 0.20 0.10 100.00 0 0
ZSP-T ZSP 170721P00034000 2017/07/21 34.00 35.04 PUT 0.40 0.20 100.00 0 0
XDV-T XDV 170721P00022000 2017/07/21 22.00 24.31 PUT 0.30 0.15 100.00 0 0
XDV-T XDV 170721P00023000 2017/07/21 23.00 24.31 PUT 0.30 0.15 100.00 0 0
ZEQ-T ZEQ 170721P00019000 2017/07/21 19.00 20.21 PUT 0.20 0.10 100.00 0 0
XDV-T XDV 170915P00022000 2017/09/15 22.00 24.31 PUT 0.35 0.15 75.00 0 0
X-T X 170721P00070000 2017/07/21 70.00 70.76 PUT 1.35 0.55 68.75 0 6
ZUB-T ZUB 170721P00025000 2017/07/21 25.00 25.60 PUT 0.50 0.20 66.67 0 0
XIC-T XIC 170721P00023000 2017/07/21 23.00 24.16 PUT 0.15 0.06 66.67 0 0
ZEQ-T ZEQ 170818P00019000 2017/08/18 19.00 20.21 PUT 0.25 0.10 66.67 0 0
ZEQ-T ZEQ 171215P00018000 2017/12/15 18.00 20.21 PUT 0.40 0.15 60.00 0 0
X-T X 170721P00072000 2017/07/21 72.00 70.76 PUT 2.85 1.00 54.05 0 0
XDV-T XDV 170818P00022000 2017/08/18 22.00 24.31 PUT 0.30 0.10 50.00 0 0
XMA-T XMA 170915P00010000 2017/09/15 10.00 12.75 PUT 0.15 0.05 50.00 0 0
ZDM-T ZDM 170818P00019000 2017/08/18 19.00 20.73 PUT 0.15 0.05 50.00 0 0
ZEQ-T ZEQ 170915P00018000 2017/09/15 18.00 20.21 PUT 0.15 0.05 50.00 0 0
ZHY-T ZHY 171215P00013000 2017/12/15 13.00 14.56 PUT 0.15 0.05 50.00 0 0
ZPR-T ZPR 171215P00010000 2017/12/15 10.00 11.35 PUT 0.15 0.05 50.00 0 20
ZRE-T ZRE 170915P00018000 2017/09/15 18.00 20.25 PUT 0.15 0.05 50.00 0 0
XDV-T XDV 170721P00024000 2017/07/21 24.00 24.31 PUT 0.30 0.10 50.00 0 0
X-T X 170721P00066000 2017/07/21 66.00 70.76 PUT 0.30 0.10 50.00 0 19
XDV-T XDV 170915P00023000 2017/09/15 23.00 24.31 PUT 0.30 0.10 50.00 0 1
XDV-T XDV 170818P00024000 2017/08/18 24.00 24.31 PUT 0.45 0.15 50.00 0 10
ZDM-T ZDM 170721P00019000 2017/07/21 19.00 20.73 PUT 0.07 0.02 40.00 0 0
XIC-T XIC 170721P00024000 2017/07/21 24.00 24.16 PUT 0.35 0.10 40.00 0 25
XEG-T XEG 170630P00011000 2017/06/30 11.00 10.96 PUT 0.18 0.05 38.46 0 3
X-T X 170818P00070000 2017/08/18 70.00 70.76 PUT 2.65 0.70 35.90 0 0
XEG-T XEG 170707P00010500 2017/07/07 10.50 10.96 PUT 0.08 0.02 33.33 0 0
XIC-T XIC 170818P00023000 2017/08/18 23.00 24.16 PUT 0.20 0.05 33.33 0 0
XRE-T XRE 170915P00016000 2017/09/15 16.00 16.28 PUT 0.40 0.10 33.33 0 95
ZCN-T ZCN 170915P00019000 2017/09/15 19.00 20.59 PUT 0.20 0.05 33.33 0 11000
TDG-T TDG 170721P00001500 2017/07/21 1.50 1.96 PUT 0.04 0.01 33.33 0 3
ZLU-T ZLU 170721P00030000 2017/07/21 30.00 30.78 PUT 0.20 0.05 33.33 0 0
X-T X 170721P00074000 2017/07/21 74.00 70.76 PUT 4.70 1.05 28.77 0 10
ZUB-T ZUB 170818P00024000 2017/08/18 24.00 25.60 PUT 0.45 0.10 28.57 0 0
ZUB-T ZUB 170915P00023000 2017/09/15 23.00 25.60 PUT 0.45 0.10 28.57 0 12
ZRE-T ZRE 170818P00018000 2017/08/18 18.00 20.25 PUT 0.09 0.02 28.57 0 0
XRE-T XRE 170818P00015000 2017/08/18 15.00 16.28 PUT 0.09 0.02 28.57 0 0
EXE-T EXE 171020P00010000 2017/10/20 10.00 10.31 PUT 0.45 0.10 28.57 0 115
X-T X 170818P00072000 2017/08/18 72.00 70.76 PUT 3.70 0.80 27.59 0 0
ZUB-T ZUB 170721P00026000 2017/07/21 26.00 25.60 PUT 0.95 0.20 26.67 0 10
XEG-T XEG 170707P00011000 2017/07/07 11.00 10.96 PUT 0.24 0.05 26.32 0 0
X-T X 170818P00068000 2017/08/18 68.00 70.76 PUT 1.70 0.35 25.93 0 0
XEG-T XEG 170721P00011000 2017/07/21 11.00 10.96 PUT 0.34 0.07 25.93 0 179
ZUB-T ZUB 170721P00024000 2017/07/21 24.00 25.60 PUT 0.25 0.05 25.00 0 0