Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 18 Aug 2017 08:46 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
PCLN-Q PCLN 170915P01635000 2017/09/15 1635.00 1812.97 PUT 3.00 2.99 29900.00 7 2
TSLA-Q TSLA 170901P00300000 2017/09/01 300.00 351.92 PUT 0.58 0.57 5700.00 157 700
SUPN-Q SUPN 170818P00044000 2017/08/18 44.00 43.50 PUT 0.55 0.54 5400.00 17 73
TREE-Q TREE 170818P00140000 2017/08/18 140.00 222.10 PUT 1.91 1.86 3720.00 1 9
SVXY-N SVXY 170818P00074500 2017/08/18 74.50 68.24 PUT 6.55 6.30 2520.00 314 305
SVXY-N SVXY 170818P00072500 2017/08/18 72.50 68.24 PUT 4.55 4.36 2294.74 417 757
SVXY-N SVXY 170818P00075000 2017/08/18 75.00 68.24 PUT 6.50 6.22 2221.43 964 1355
PXD-N PXD 170818P00148000 2017/08/18 148.00 131.27 PUT 16.71 15.96 2128.00 2 2
SVXY-N SVXY 170818P00071000 2017/08/18 71.00 68.24 PUT 3.50 3.33 1958.82 235 716
TDY-N TDY 170915P00125000 2017/09/15 125.00 144.01 PUT 4.06 3.86 1930.00 2 113
SVXY-N SVXY 170818P00074000 2017/08/18 74.00 68.24 PUT 4.30 4.08 1854.55 219 375
SVXY-N SVXY 170818P00073000 2017/08/18 73.00 68.24 PUT 4.90 4.63 1714.81 66 462
SVXY-N SVXY 170818P00068500 2017/08/18 68.50 68.24 PUT 1.93 1.82 1654.55 1519 141
SVXY-N SVXY 170818P00076500 2017/08/18 76.50 68.24 PUT 7.00 6.60 1650.00 262 340
SVXY-N SVXY 170818P00077000 2017/08/18 77.00 68.24 PUT 6.60 6.22 1636.84 309 669
SVXY-N SVXY 170818P00077500 2017/08/18 77.50 68.24 PUT 8.50 7.97 1503.77 170 916
SVXY-N SVXY 170818P00070000 2017/08/18 70.00 68.24 PUT 2.40 2.25 1500.00 1787 1820
SVXY-N SVXY 170908P00035000 2017/09/08 35.00 68.24 PUT 0.16 0.15 1500.00 8 28
WFM-Q WFM 180119P00028000 2018/01/19 28.00 41.73 PUT 0.32 0.30 1500.00 5 3008
SVXY-N SVXY 170818P00072000 2017/08/18 72.00 68.24 PUT 3.93 3.68 1472.00 327 578
YUM-N YUM 170818P00073500 2017/08/18 73.50 75.54 PUT 0.15 0.14 1400.00 10 98
VRSN-Q VRSN 170818P00090000 2017/08/18 90.00 97.93 PUT 0.15 0.14 1400.00 1 396
SPX-I SPX 170818P02450000 2017/08/18 2450.00 2430.01 PUT 26.00 24.21 1352.51 15222 32133
SVXY-N SVXY 170818P00069500 2017/08/18 69.50 68.24 PUT 1.99 1.85 1321.43 275 90
SVXY-N SVXY 170818P00076000 2017/08/18 76.00 68.24 PUT 6.30 5.85 1300.00 374 449
SVXY-N SVXY 170818P00078000 2017/08/18 78.00 68.24 PUT 7.23 6.71 1290.38 140 728
SVXY-N SVXY 170818P00067500 2017/08/18 67.50 68.24 PUT 1.60 1.48 1233.33 25 389
SVXY-N SVXY 170825P00055000 2017/08/25 55.00 68.24 PUT 0.65 0.60 1200.00 143 195
TSLA-Q TSLA 170825P00280000 2017/08/25 280.00 351.92 PUT 0.13 0.12 1200.00 69 258
PCLN-Q PCLN 170818P01805000 2017/08/18 1805.00 1812.97 PUT 4.80 4.43 1197.30 217 282
SVXY-N SVXY 170818P00068000 2017/08/18 68.00 68.24 PUT 1.80 1.66 1185.71 894 367
SVXY-N SVXY 170818P00075500 2017/08/18 75.50 68.24 PUT 4.80 4.41 1130.77 189 165
SVXY-N SVXY 170818P00073500 2017/08/18 73.50 68.24 PUT 3.28 3.01 1114.81 51 159
SPX-I SPX 170818P02445000 2017/08/18 2445.00 2430.01 PUT 14.60 13.35 1068.00 6442 5090
PCLN-Q PCLN 170818P01817500 2017/08/18 1817.50 1812.97 PUT 10.50 9.60 1066.67 100 25
SVXY-N SVXY 170818P00080500 2017/08/18 80.50 68.24 PUT 11.21 10.20 1009.90 30 436
SVXY-N SVXY 170818P00079500 2017/08/18 79.50 68.24 PUT 8.04 7.27 944.16 41 350
SPX-I SPXW 170818P02440000 2017/08/18 2440.00 2430.01 PUT 12.50 11.30 941.67 2754 2488
PCLN-Q PCLN 170818P01825000 2017/08/18 1825.00 1812.97 PUT 15.40 13.90 926.67 507 228
SVXY-N SVXY 170818P00080000 2017/08/18 80.00 68.24 PUT 10.43 9.41 922.55 909 1493
PCLN-Q PCLN 170818P01815000 2017/08/18 1815.00 1812.97 PUT 9.20 8.30 922.22 372 230
SPX-I SPX 170818P02455000 2017/08/18 2455.00 2430.01 PUT 23.00 20.75 922.22 5356 7428
SVXY-N SVXY 190118P00002500 2019/01/18 2.50 68.24 PUT 0.10 0.09 900.00 10 591
TAL-N TAL 170818P00019920 2017/08/18 19.92 28.31 PUT 0.10 0.09 900.00 12 1518
RH-N RH 170818P00037500 2017/08/18 37.50 49.65 PUT 0.10 0.09 900.00 85 869
UAL-N UAL 170818P00065000 2017/08/18 65.00 64.70 PUT 0.70 0.63 900.00 864 736
VLO-N VLO 170818P00065000 2017/08/18 65.00 64.55 PUT 0.60 0.54 900.00 1309 3963
SVXY-N SVXY 170818P00066000 2017/08/18 66.00 68.24 PUT 0.89 0.80 888.89 180 237
PCLN-Q PCLN 170818P01827500 2017/08/18 1827.50 1812.97 PUT 17.13 15.38 878.86 124 157
PCLN-Q PCLN 170818P01812500 2017/08/18 1812.50 1812.97 PUT 8.00 7.18 875.61 94 71