Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 9 Dec 2016 04:39 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
YRI-T YRI3 180119P00002000 2018/01/19 2.00 3.99 PUT 68.50 68.14 18927.78 0 60
YRI-T YRI3 180119P00002500 2018/01/19 2.50 3.99 PUT 54.60 54.02 9313.79 0 70
YRI-T YRI3 180119P00003000 2018/01/19 3.00 3.99 PUT 41.15 40.30 4741.18 0 70
ZSP-T ZSP 161216P00032000 2016/12/16 32.00 32.78 PUT 7.75 7.50 3000.00 0 2
XIU-T XIU 161216P00020500 2016/12/16 20.50 22.61 PUT 0.16 0.15 1500.00 0 25699
YRI-T YRI3 180119P00004000 2018/01/19 4.00 3.99 PUT 21.40 19.94 1365.75 0 195
YRI-T YRI3 161216P00003000 2016/12/16 3.00 3.99 PUT 0.70 0.65 1300.00 0 12
YRI-T YRI3 170120P00002500 2017/01/20 2.50 3.99 PUT 0.65 0.60 1200.00 0 20
YRI-T YRI3 170120P00002000 2017/01/20 2.00 3.99 PUT 0.65 0.60 1200.00 0 0
YRI-T YRI3 161216P00002500 2016/12/16 2.50 3.99 PUT 0.65 0.60 1200.00 0 0
ZRE-T ZRE 161216P00017000 2016/12/16 17.00 18.89 PUT 0.30 0.27 900.00 0 10
ZSP-T ZSP 161216P00032250 2016/12/16 32.25 32.78 PUT 2.75 2.45 816.67 0 0
ZPR-T ZPR 161216P00010000 2016/12/16 10.00 10.21 PUT 0.25 0.22 733.33 0 110
ZSP-T ZSP 161216P00032500 2016/12/16 32.50 32.78 PUT 2.75 2.40 685.71 0 0
YRI-T YRI3 170120P00003000 2017/01/20 3.00 3.99 PUT 0.65 0.56 622.22 0 330
ZSP-T ZSP 170120P00028000 2017/01/20 28.00 32.78 PUT 0.55 0.47 587.50 0 0
EXE-T EXE 170421P00006000 2017/04/21 6.00 9.88 PUT 0.55 0.47 587.50 0 0
ZSP-T ZSP 170120P00026000 2017/01/20 26.00 32.78 PUT 0.55 0.47 587.50 0 0
YRI-T YRI3 190118P00007000 2019/01/18 7.00 3.99 PUT 30.15 25.75 585.23 0 40
YRI-T YRI3 190118P00008000 2019/01/18 8.00 3.99 PUT 35.75 30.50 580.95 0 0
YRI-T YRI3 190118P00006000 2019/01/18 6.00 3.99 PUT 24.00 20.45 576.06 0 25
YRI-T YRI3 190118P00009000 2019/01/18 9.00 3.99 PUT 41.00 34.90 572.13 0 0
YRI-T YRI3 190118P00004000 2019/01/18 4.00 3.99 PUT 13.00 11.03 559.90 0 0
YRI-T YRI3 190118P00010000 2019/01/18 10.00 3.99 PUT 45.55 38.55 550.71 0 0
ZSP-T ZSP 170120P00027000 2017/01/20 27.00 32.78 PUT 0.50 0.42 525.00 0 0
XFN-T XFN 161216P00034500 2016/12/16 34.50 35.22 PUT 0.49 0.41 512.50 0 12500
ZSP-T ZSP 170120P00029250 2017/01/20 29.25 32.78 PUT 0.60 0.50 500.00 0 0
ZSP-T ZSP 170120P00029500 2017/01/20 29.50 32.78 PUT 0.60 0.50 500.00 0 0
ZSP-T ZSP 170120P00029750 2017/01/20 29.75 32.78 PUT 0.60 0.50 500.00 0 0
ZSP-T ZSP 170217P00026000 2017/02/17 26.00 32.78 PUT 0.60 0.50 500.00 0 0
YRI-T YRI3 170317P00002500 2017/03/17 2.50 3.99 PUT 0.65 0.54 490.91 0 0
XFN-T XFN 170616P00026000 2017/06/16 26.00 35.22 PUT 1.73 1.42 458.06 0 0
ZSP-T ZSP 170120P00029000 2017/01/20 29.00 32.78 PUT 0.55 0.45 450.00 0 0
ZPR-T ZPR 170217P00008000 2017/02/17 8.00 10.21 PUT 0.25 0.20 400.00 0 0
ZUB-T ZUB 170317P00019000 2017/03/17 19.00 25.87 PUT 0.70 0.55 366.67 0 0
XFN-T XFN 161216P00034250 2016/12/16 34.25 35.22 PUT 0.36 0.28 350.00 0 0
ZDM-T ZDM 161216P00015000 2016/12/16 15.00 19.13 PUT 0.45 0.35 350.00 0 0
XFN-T XFN 170616P00028000 2017/06/16 28.00 35.22 PUT 1.70 1.32 347.37 0 20
ZSP-T ZSP 170120P00030000 2017/01/20 30.00 32.78 PUT 0.65 0.50 333.33 0 356
ZSP-T ZSP 161216P00032750 2016/12/16 32.75 32.78 PUT 1.50 1.15 328.57 0 20
ZCN-T ZCN 161216P00020500 2016/12/16 20.50 20.71 PUT 0.40 0.30 300.00 0 0
ZSP-T ZSP 170217P00028000 2017/02/17 28.00 32.78 PUT 0.60 0.45 300.00 0 0
ZSP-T ZSP 170317P00027000 2017/03/17 27.00 32.78 PUT 0.60 0.45 300.00 0 0
XSB-T XSB 170120P00026000 2017/01/20 26.00 28.14 PUT 0.60 0.45 300.00 0 0
XSB-T XSB 161216P00027000 2016/12/16 27.00 28.14 PUT 0.60 0.45 300.00 0 0
XSB-T XSB 170120P00027000 2017/01/20 27.00 28.14 PUT 0.60 0.45 300.00 0 0
XFN-T XFN 161216P00034000 2016/12/16 34.00 35.22 PUT 0.32 0.24 300.00 0 145
XSB-T XSB 161216P00026000 2016/12/16 26.00 28.14 PUT 0.60 0.45 300.00 0 0
XFN-T XFN 170616P00029000 2017/06/16 29.00 35.22 PUT 1.71 1.26 280.00 0 0
ZSP-T ZSP 170217P00027000 2017/02/17 27.00 32.78 PUT 0.55 0.40 266.67 0 0