Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 26 May 2016 04:40 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
ZHY-T ZHY 160617P00013000 2016/06/17 13.00 13.98 PUT 0.15 0.09 150.00 0 0
ZUB-T ZUB 160617P00019000 2016/06/17 19.00 19.40 PUT 0.55 0.30 120.00 0 10
ZUH-T ZUH 160617P00034000 2016/06/17 34.00 40.40 PUT 0.20 0.10 100.00 0 0
ZUE-T ZUE 160617P00030000 2016/06/17 30.00 32.07 PUT 0.20 0.10 100.00 0 0
ZUE-T ZUE 160617P00032000 2016/06/17 32.00 32.07 PUT 0.95 0.45 90.00 0 0
ZUB-T ZUB 160715P00019000 2016/07/15 19.00 19.40 PUT 0.80 0.35 77.78 0 0
ZUB-T ZUB 160715P00018000 2016/07/15 18.00 19.40 PUT 0.35 0.15 75.00 0 0
ZUB-T ZUB 160617P00020000 2016/06/17 20.00 19.40 PUT 1.35 0.55 68.75 0 50
ZUB-T ZUB 160715P00016000 2016/07/15 16.00 19.40 PUT 0.15 0.06 66.67 0 0
ZUE-T ZUE 160715P00030000 2016/07/15 30.00 32.07 PUT 0.40 0.15 60.00 0 0
ZUH-T ZUH 160617P00040000 2016/06/17 40.00 40.40 PUT 1.10 0.40 57.14 0 1
ZDM-T ZDM 160617P00018000 2016/06/17 18.00 17.87 PUT 0.85 0.30 54.55 0 0
ZUB-T ZUB 160715P00020000 2016/07/15 20.00 19.40 PUT 1.50 0.50 50.00 0 0
ZUB-T ZUB 160617P00018000 2016/06/17 18.00 19.40 PUT 0.15 0.05 50.00 0 10
ZHY-T ZHY 160916P00013000 2016/09/16 13.00 13.98 PUT 0.30 0.10 50.00 0 20
ZFL-T ZFL 160715P00016000 2016/07/15 16.00 18.46 PUT 0.15 0.05 50.00 0 0
ZFL-T ZFL 160617P00016000 2016/06/17 16.00 18.46 PUT 0.15 0.05 50.00 0 0
ZFL-T ZFL 160617P00015000 2016/06/17 15.00 18.46 PUT 0.15 0.05 50.00 0 0
ZEO-T ZEO 160617P00011000 2016/06/17 11.00 11.40 PUT 0.30 0.10 50.00 0 10
ZFL-T ZFL 160617P00017000 2016/06/17 17.00 18.46 PUT 0.15 0.05 50.00 0 0
ZUB-T ZUB 160916P00018000 2016/09/16 18.00 19.40 PUT 0.65 0.20 44.44 0 11
ZDM-T ZDM 160715P00017000 2016/07/15 17.00 17.87 PUT 0.50 0.15 42.86 0 0
ZUE-T ZUE 160715P00032000 2016/07/15 32.00 32.07 PUT 1.20 0.35 41.18 0 0
ZUH-T ZUH 160715P00040000 2016/07/15 40.00 40.40 PUT 1.40 0.40 40.00 0 0
ZUH-T ZUH 160617P00038000 2016/06/17 38.00 40.40 PUT 0.35 0.10 40.00 0 0
ZDM-T ZDM 160617P00017000 2016/06/17 17.00 17.87 PUT 0.35 0.10 40.00 0 0
ZUB-T ZUB 160916P00017000 2016/09/16 17.00 19.40 PUT 0.35 0.10 40.00 0 0
ZUB-T ZUB 160916P00019000 2016/09/16 19.00 19.40 PUT 1.05 0.30 40.00 0 0
ZUH-T ZUH 160617P00042000 2016/06/17 42.00 40.40 PUT 2.60 0.70 36.84 0 2
ZUB-T ZUB 160916P00020000 2016/09/16 20.00 19.40 PUT 1.70 0.45 36.00 0 0
ZUB-T ZUB 160617P00021000 2016/06/17 21.00 19.40 PUT 2.30 0.60 35.29 0 0
ZUE-T ZUE 160617P00034000 2016/06/17 34.00 32.07 PUT 2.75 0.70 34.15 0 0
ZUB-T ZUB 160916P00015000 2016/09/16 15.00 19.40 PUT 0.20 0.05 33.33 0 0
ZPR-T ZPR 160916P00009000 2016/09/16 9.00 9.76 PUT 0.20 0.05 33.33 0 182
ZDM-T ZDM 160916P00016000 2016/09/16 16.00 17.87 PUT 0.40 0.10 33.33 0 0
ZHY-T ZHY 160617P00014000 2016/06/17 14.00 13.98 PUT 0.40 0.10 33.33 0 5
ZFL-T ZFL 160916P00016000 2016/09/16 16.00 18.46 PUT 0.20 0.05 33.33 0 0
ZFL-T ZFL 160715P00017000 2016/07/15 17.00 18.46 PUT 0.20 0.05 33.33 0 0
ZEQ-T ZEQ 160715P00015000 2016/07/15 15.00 17.33 PUT 0.20 0.05 33.33 0 0
ZEQ-T ZEQ 160617P00017000 2016/06/17 17.00 17.33 PUT 0.40 0.10 33.33 0 0
ZEQ-T ZEQ 160617P00016000 2016/06/17 16.00 17.33 PUT 0.20 0.05 33.33 0 0
ZEQ-T ZEQ 160916P00014000 2016/09/16 14.00 17.33 PUT 0.20 0.05 33.33 0 0
ZDV-T ZDV 160617P00015000 2016/06/17 15.00 15.76 PUT 0.20 0.05 33.33 0 10
ZEO-T ZEO 160617P00012000 2016/06/17 12.00 11.40 PUT 1.00 0.25 33.33 0 10
ZEO-T ZEO 160715P00010000 2016/07/15 10.00 11.40 PUT 0.20 0.05 33.33 0 0
ZUB-T ZUB 160715P00021000 2016/07/15 21.00 19.40 PUT 2.40 0.60 33.33 0 0
ZUE-T ZUE 160715P00029000 2016/07/15 29.00 32.07 PUT 0.20 0.05 33.33 0 0
ZUE-T ZUE 161216P00028000 2016/12/16 28.00 32.07 PUT 0.60 0.15 33.33 0 4
ZUH-T ZUH 160715P00038000 2016/07/15 38.00 40.40 PUT 0.60 0.15 33.33 0 0
ZLU-T ZLU 160715P00026000 2016/07/15 26.00 28.80 PUT 0.20 0.05 33.33 0 0