Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 15 Dec 2017 07:10 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
XMA-T XMA 180921P00011000 2018/09/21 11.00 13.08 PUT 10.00 9.50 1900.00 0 0
ZCN-T ZCN 180921P00018000 2018/09/21 18.00 21.70 PUT 10.00 9.40 1566.67 0 0
XMA-T XMA 180921P00012000 2018/09/21 12.00 13.08 PUT 10.00 9.30 1328.57 0 0
ZCN-T ZCN 180921P00019000 2018/09/21 19.00 21.70 PUT 10.00 9.30 1328.57 0 0
XCB-T XCB 180921P00021000 2018/09/21 21.00 21.38 PUT 10.00 9.20 1150.00 0 0
XEG-T XEG 180921P00010000 2018/09/21 10.00 11.56 PUT 5.18 4.69 957.14 0 0
ZCN-T ZCN 180921P00020000 2018/09/21 20.00 21.70 PUT 10.00 9.00 900.00 0 0
XSB-T XSB 180921P00027000 2018/09/21 27.00 27.55 PUT 10.00 8.90 809.09 0 0
XMA-T XMA 180921P00013000 2018/09/21 13.00 13.08 PUT 10.00 8.80 733.33 0 0
ZQQ-T ZQQ 180921P00044000 2018/09/21 44.00 49.01 PUT 10.00 8.75 700.00 0 0
ZCN-T ZCN 180921P00021000 2018/09/21 21.00 21.70 PUT 10.00 8.60 614.29 0 0
XEG-T XEG 180921P00011000 2018/09/21 11.00 11.56 PUT 5.86 5.02 597.62 0 0
WEED-T WEED 180119P00008000 2018/01/19 8.00 19.53 PUT 0.25 0.21 525.00 0 87
PRGO-N PRGO 171215P00084500 2017/12/15 84.50 84.04 PUT 2.42 2.02 505.00 16 103
ZQQ-T ZQQ 180921P00046000 2018/09/21 46.00 49.01 PUT 10.00 8.25 471.43 0 0
UAL-N UAL 171215P00055000 2017/12/15 55.00 63.13 PUT 0.11 0.09 450.00 1 4611
XCB-T XCB 180921P00022000 2018/09/21 22.00 21.38 PUT 10.00 8.10 426.32 0 0
XMA-T XMA 180921P00014000 2018/09/21 14.00 13.08 PUT 10.00 8.05 412.82 0 0
INE-T INE 171215P00014000 2017/12/15 14.00 14.58 PUT 0.20 0.16 400.00 0 10
XRE-T XRE 171215P00016000 2017/12/15 16.00 16.71 PUT 0.20 0.16 400.00 0 40
ZCN-T ZCN 180921P00022000 2018/09/21 22.00 21.70 PUT 10.00 7.80 354.55 0 0
XIU-T XIU 171215P00023500 2017/12/15 23.50 23.90 PUT 0.13 0.10 333.33 0 15214
ZQQ-T ZQQ 180921P00048000 2018/09/21 48.00 49.01 PUT 10.00 7.55 308.16 0 0
PRU-N PRU 171215P00100000 2017/12/15 100.00 114.47 PUT 0.04 0.03 300.00 2 492
TZA-N TZA 171215P00011000 2017/12/15 11.00 13.02 PUT 0.04 0.03 300.00 4 57
RICK-Q RICK 171215P00030000 2017/12/15 30.00 28.13 PUT 2.05 1.50 272.73 2 11
TRIP-Q TRIP 171222P00032000 2017/12/22 32.00 34.49 PUT 0.18 0.13 260.00 10 367
XMA-T XMA 180921P00015000 2018/09/21 15.00 13.08 PUT 10.00 7.20 257.14 0 0
XIU-T XIU 171215P00023750 2017/12/15 23.75 23.90 PUT 0.14 0.10 250.00 0 710
ZUB-T ZUB 171215P00029000 2017/12/15 29.00 29.29 PUT 0.35 0.25 250.00 0 0
XCB-T XCB 180921P00023000 2018/09/21 23.00 21.38 PUT 10.00 7.05 238.98 0 0
XSP-T XSP 171215P00030000 2017/12/15 30.00 30.42 PUT 0.65 0.45 225.00 0 55
XSP-T XSP 190315P00026000 2019/03/15 26.00 30.42 PUT 3.25 2.25 225.00 0 0
ZCN-T ZCN 180921P00023000 2018/09/21 23.00 21.70 PUT 10.00 6.75 207.69 0 0
XSB-T XSB 180921P00028000 2018/09/21 28.00 27.55 PUT 10.00 6.70 203.03 0 0
XCB-T XCB 180316P00020000 2018/03/16 20.00 21.38 PUT 0.15 0.10 200.00 0 0
PRGO-N PRGO 171215P00084000 2017/12/15 84.00 84.04 PUT 1.15 0.75 187.50 50 11
ZQQ-T ZQQ 180921P00050000 2018/09/21 50.00 49.01 PUT 10.00 6.50 185.71 0 0
WLL-N WLL 180105P00021000 2018/01/05 21.00 22.39 PUT 0.57 0.37 185.00 2 15
PRU-N PRU 171215P00105000 2017/12/15 105.00 114.47 PUT 0.14 0.09 180.00 3 1616
XCB-T XCB 180615P00019000 2018/06/15 19.00 21.38 PUT 0.25 0.16 177.78 0 0
INE-T INE 180119P00013000 2018/01/19 13.00 14.58 PUT 0.25 0.16 177.78 0 40
YY-Q YY 171215P00121000 2017/12/15 121.00 108.27 PUT 13.50 8.50 170.00 4 1
SYNA-Q SYNA 171215P00035000 2017/12/15 35.00 40.78 PUT 0.08 0.05 166.67 3 1206
SNV-N SNV 171215P00050000 2017/12/15 50.00 47.66 PUT 1.85 1.15 164.29 10 31
XSP-T XSP 180921P00028000 2018/09/21 28.00 30.42 PUT 10.00 6.15 159.74 0 0
ZSP-T ZSP 180119P00032750 2018/01/19 32.75 37.34 PUT 0.25 0.15 150.00 0 0
ZSP-T ZSP 180119P00034000 2018/01/19 34.00 37.34 PUT 0.25 0.15 150.00 0 0
ZSP-T ZSP 180119P00034250 2018/01/19 34.25 37.34 PUT 0.25 0.15 150.00 0 0
ZSP-T ZSP 180119P00034500 2018/01/19 34.50 37.34 PUT 0.25 0.15 150.00 0 0