Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 21 Oct 2017 17:19 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
CELG-Q CELG 171020P00132000 2017/10/20 132.00 121.33 PUT 10.28 10.23 20460.00 135 208
CELG-Q CELG 171020P00131000 2017/10/20 131.00 121.33 PUT 9.80 9.75 19500.00 77 174
CELG-Q CELG 171020P00130000 2017/10/20 130.00 121.33 PUT 8.20 8.15 16300.00 1398 4038
CELG-Q CELG 171020P00133000 2017/10/20 133.00 121.33 PUT 11.76 11.68 14600.00 318 365
CELG-Q CELG 171020P00134000 2017/10/20 134.00 121.33 PUT 12.72 12.59 9684.62 117 366
CELG-Q CELG 171020P00127000 2017/10/20 127.00 121.33 PUT 5.15 5.09 8483.33 127 146
EPC-N EPC 171020P00070000 2017/10/20 70.00 66.66 PUT 4.26 4.21 8420.00 2 57
CELG-Q CELG 171020P00124000 2017/10/20 124.00 121.33 PUT 2.23 2.20 7333.33 250 9
HCG-T HCG 171020P00014000 2017/10/20 14.00 13.51 PUT 0.50 0.49 4900.00 5 275
IVV-N IVV 171020P00235000 2017/10/20 235.00 258.85 PUT 4.94 4.84 4840.00 1 24
CELG-Q CELG 171020P00125000 2017/10/20 125.00 121.33 PUT 3.45 3.38 4828.57 2421 1421
CELG-Q CELG 171020P00135000 2017/10/20 135.00 121.33 PUT 13.71 13.41 4470.00 874 3268
CELG-Q CELG 171020P00128000 2017/10/20 128.00 121.33 PUT 6.40 6.25 4166.67 49 115
XLE-N XLE 171020P00061000 2017/10/20 61.00 67.77 PUT 0.41 0.40 4000.00 1 12147
CELG-Q CELG 171020P00123000 2017/10/20 123.00 121.33 PUT 2.00 1.95 3900.00 666 50
ILMN-Q ILMN 171020P00180000 2017/10/20 180.00 209.88 PUT 0.36 0.35 3500.00 10 2675
CELG-Q CELG 171020P00129000 2017/10/20 129.00 121.33 PUT 6.50 6.31 3321.05 65 901
HOG-N HOG 171020P00043500 2017/10/20 43.50 49.50 PUT 0.34 0.33 3300.00 8 584
SAM-N SAM 171020P00175000 2017/10/20 175.00 172.85 PUT 1.50 1.45 2900.00 6 39
ADBE-Q ADBE 171020P00146000 2017/10/20 146.00 175.64 PUT 0.26 0.25 2500.00 10 649
ABBV-N ABBV 171020P00081000 2017/10/20 81.00 96.10 PUT 0.25 0.24 2400.00 2 169
ADBE-Q ADBE 171020P00148000 2017/10/20 148.00 175.64 PUT 0.23 0.22 2200.00 1 671
JNJ-N JNJ 171020P00128000 2017/10/20 128.00 142.40 PUT 0.23 0.22 2200.00 1 689
DBVT-Q DBVT 171020P00010000 2017/10/20 10.00 48.07 PUT 2.27 2.17 2170.00 108 3335
CELG-Q CELG 171020P00136000 2017/10/20 136.00 121.33 PUT 14.67 14.02 2156.92 173 1589
AVY-N AVY 171020P00085000 2017/10/20 85.00 99.71 PUT 0.20 0.19 1900.00 10 85
JNJ-N JNJ 171020P00127000 2017/10/20 127.00 142.40 PUT 0.20 0.19 1900.00 9 456
KYN-N KYN 171020P00017500 2017/10/20 17.50 16.41 PUT 1.00 0.95 1900.00 10 84
SLV-N SLV 171020P00014500 2017/10/20 14.50 16.08 PUT 0.20 0.19 1900.00 1 4697
VLO-N VLO 171020P00067500 2017/10/20 67.50 77.54 PUT 0.19 0.18 1800.00 10 501
SLV-N SLV 171020P00013500 2017/10/20 13.50 16.08 PUT 0.18 0.17 1700.00 1 5671
TLT-Q TLT 171020P00124500 2017/10/20 124.50 123.98 PUT 0.54 0.51 1700.00 514 888
GS-N GS 171020P00215000 2017/10/20 215.00 244.73 PUT 0.16 0.15 1500.00 1 3905
MKSI-Q MKSI 171020P00070000 2017/10/20 70.00 101.10 PUT 0.16 0.15 1500.00 12 74
RETL-N RETL 171020P00026000 2017/10/20 26.00 26.78 PUT 4.75 4.45 1483.33 3 4
PYPL-Q PYPL 171020P00054000 2017/10/20 54.00 70.97 PUT 0.15 0.14 1400.00 2 31
PCLN-Q PCLN 171020P01885000 2017/10/20 1885.00 1942.11 PUT 2.22 2.07 1380.00 56 101
CRM-N CRM 171020P00088000 2017/10/20 88.00 98.90 PUT 0.29 0.27 1350.00 1 124
EDU-N EDU 171020P00074570 2017/10/20 74.57 92.75 PUT 0.14 0.13 1300.00 29 3739
ABBV-N ABBV 171020P00083500 2017/10/20 83.50 96.10 PUT 0.26 0.24 1200.00 2 243
VLO-N VLO 171020P00065000 2017/10/20 65.00 77.54 PUT 0.13 0.12 1200.00 10 3362
WMB-N WMB 171020P00028000 2017/10/20 28.00 29.33 PUT 0.26 0.24 1200.00 2 257
BRCD-Q BRCD 171020P00012000 2017/10/20 12.00 11.90 PUT 0.13 0.12 1200.00 260 660
APC-N APC 171020P00037500 2017/10/20 37.50 49.01 PUT 0.12 0.11 1100.00 20 5621
CELG-Q CELG 171020P00137000 2017/10/20 137.00 121.33 PUT 15.40 14.09 1075.57 147 718
TLT-Q TLT 171020P00125000 2017/10/20 125.00 123.98 PUT 1.02 0.93 1033.33 3469 22999
EA-Q EA 171020P00104000 2017/10/20 104.00 113.62 PUT 0.22 0.20 1000.00 1 39
TACO-Q TACO 171020P00012500 2017/10/20 12.50 12.53 PUT 0.55 0.50 1000.00 145 25
PANW-N PANW 171020P00145000 2017/10/20 145.00 149.61 PUT 0.32 0.29 966.67 5 957
FXY-N FXY 171020P00085000 2017/10/20 85.00 84.61 PUT 0.50 0.45 900.00 27 85