Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 30 Jun 2016 00:54 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
EXE-T EXE 160715P00008000 2016/07/15 8.00 8.29 PUT 0.20 0.14 233.33 0 134
ZEQ-T ZEQ 160715P00017000 2016/07/15 17.00 17.22 PUT 0.95 0.65 216.67 0 0
ZUB-T ZUB 160715P00017000 2016/07/15 17.00 17.45 PUT 0.75 0.50 200.00 0 0
ZEQ-T ZEQ 160715P00016000 2016/07/15 16.00 17.22 PUT 0.30 0.20 200.00 0 0
ZUH-T ZUH 160715P00040000 2016/07/15 40.00 40.16 PUT 1.85 1.20 184.62 0 0
ZCN-T ZCN 160715P00018000 2016/07/15 18.00 18.91 PUT 0.25 0.16 177.78 0 10
ZCN-T ZCN 160715P00018500 2016/07/15 18.50 18.91 PUT 0.40 0.25 166.67 0 16
ZUB-T ZUB 160715P00016000 2016/07/15 16.00 17.45 PUT 0.25 0.15 150.00 0 0
ZRE-T ZRE 160715P00020000 2016/07/15 20.00 20.13 PUT 0.50 0.30 150.00 0 3
ZUH-T ZUH 160715P00038000 2016/07/15 38.00 40.16 PUT 0.60 0.35 140.00 0 0
ZUE-T ZUE 160715P00030000 2016/07/15 30.00 31.67 PUT 0.35 0.20 133.33 0 0
ZUE-T ZUE 160715P00032000 2016/07/15 32.00 31.67 PUT 1.60 0.90 128.57 0 0
ZEO-T ZEO 160715P00011000 2016/07/15 11.00 11.40 PUT 0.45 0.25 125.00 0 0
ZHY-T ZHY 160715P00014000 2016/07/15 14.00 13.93 PUT 0.55 0.30 120.00 0 0
ZCN-T ZCN 160715P00019000 2016/07/15 19.00 18.91 PUT 0.75 0.40 114.29 0 7
ZUB-T ZUB 160715P00018000 2016/07/15 18.00 17.45 PUT 1.60 0.85 113.33 0 0
ZDM-T ZDM 160715P00017000 2016/07/15 17.00 17.07 PUT 0.85 0.45 112.50 0 0
ZEQ-T ZEQ 160916P00017000 2016/09/16 17.00 17.22 PUT 1.15 0.60 109.09 0 0
ZUE-T ZUE 160715P00029000 2016/07/15 29.00 31.67 PUT 0.20 0.10 100.00 0 0
ZHY-T ZHY 160916P00013000 2016/09/16 13.00 13.93 PUT 0.20 0.10 100.00 0 20
ZEQ-T ZEQ 160916P00016000 2016/09/16 16.00 17.22 PUT 0.60 0.30 100.00 0 0
ZEQ-T ZEQ 160715P00018000 2016/07/15 18.00 17.22 PUT 1.90 0.95 100.00 0 0
TDG-T TDG 160715P00002500 2016/07/15 2.50 2.61 PUT 0.20 0.10 100.00 0 70
ZQQ-T ZQQ 160715P00034000 2016/07/15 34.00 33.63 PUT 2.20 1.05 91.30 0 0
ZUH-T ZUH 160916P00038000 2016/09/16 38.00 40.16 PUT 1.30 0.60 85.71 0 0
ZUH-T ZUH 160916P00036000 2016/09/16 36.00 40.16 PUT 0.65 0.30 85.71 0 0
ZUH-T ZUH 160715P00042000 2016/07/15 42.00 40.16 PUT 3.80 1.70 80.95 0 0
BYD.UN-T BYD 160715P00068000 2016/07/15 68.00 73.11 PUT 0.45 0.20 80.00 0 320
ZUE-T ZUE 160916P00030000 2016/09/16 30.00 31.67 PUT 0.80 0.35 77.78 0 24
ZRE-T ZRE 160916P00020000 2016/09/16 20.00 20.13 PUT 0.80 0.35 77.78 0 0
ZUB-T ZUB 160916P00017000 2016/09/16 17.00 17.45 PUT 1.05 0.45 75.00 0 0
ZUB-T ZUB 160916P00015000 2016/09/16 15.00 17.45 PUT 0.35 0.15 75.00 0 0
ZEQ-T ZEQ 160916P00018000 2016/09/16 18.00 17.22 PUT 2.00 0.85 73.91 0 0
ZUH-T ZUH 160916P00040000 2016/09/16 40.00 40.16 PUT 2.40 1.00 71.43 0 0
ZUB-T ZUB 160916P00016000 2016/09/16 16.00 17.45 PUT 0.60 0.25 71.43 0 0
ZDM-T ZDM 160916P00016000 2016/09/16 16.00 17.07 PUT 0.60 0.25 71.43 0 0
ZEQ-T ZEQ 161216P00017000 2016/12/16 17.00 17.22 PUT 1.45 0.60 70.59 0 0
ZEQ-T ZEQ 161216P00016000 2016/12/16 16.00 17.22 PUT 0.85 0.35 70.00 0 2
BYD.UN-T BYD 160715P00070000 2016/07/15 70.00 73.11 PUT 0.85 0.35 70.00 0 20
CAR.UN-T CAR 160715P00034000 2016/07/15 34.00 33.10 PUT 1.85 0.75 68.18 0 0
ZUE-T ZUE 160916P00029000 2016/09/16 29.00 31.67 PUT 0.50 0.20 66.67 0 5
ZPR-T ZPR 160916P00007000 2016/09/16 7.00 9.58 PUT 0.10 0.04 66.67 0 55
ZLU-T ZLU 160715P00026000 2016/07/15 26.00 30.09 PUT 0.15 0.06 66.67 0 0
ZUH-T ZUH 160715P00036000 2016/07/15 36.00 40.16 PUT 0.25 0.10 66.67 0 0
ZEQ-T ZEQ 161216P00015000 2016/12/16 15.00 17.22 PUT 0.50 0.20 66.67 0 0
CAR.UN-T CAR 161021P00029000 2016/10/21 29.00 33.10 PUT 0.50 0.20 66.67 0 50
ZEO-T ZEO 160715P00012000 2016/07/15 12.00 11.40 PUT 1.25 0.50 66.67 0 0
ZUE-T ZUE 160916P00032000 2016/09/16 32.00 31.67 PUT 1.90 0.75 65.22 0 0
ZCN-T ZCN 160819P00019000 2016/08/19 19.00 18.91 PUT 0.90 0.35 63.64 0 0
ZUB-T ZUB 161216P00015000 2016/12/16 15.00 17.45 PUT 0.65 0.25 62.50 0 0