Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 26 Feb 2017 14:17 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
SU-N SU 170224P00032000 2017/02/24 32.00 31.50 PUT 0.55 0.54 5400.00 33 168
CLR-N CLR 170224P00043000 2017/02/24 43.00 44.64 PUT 5.11 4.96 3306.67 6 83
FAS-N FAS 170224P00044500 2017/02/24 44.50 47.67 PUT 0.27 0.26 2600.00 3 28
EA-Q EA 170224P00078500 2017/02/24 78.50 86.54 PUT 0.24 0.23 2300.00 4 19
CELG-Q CELG 170224P00109000 2017/02/24 109.00 118.23 PUT 0.23 0.22 2200.00 5 87
V-N V 170224P00084500 2017/02/24 84.50 88.43 PUT 0.18 0.17 1700.00 5 179
BNS-T BNS 170224P00081000 2017/02/24 81.00 80.35 PUT 0.71 0.67 1675.00 70 270
XON-N XON 170224P00023500 2017/02/24 23.50 21.91 PUT 6.82 6.42 1605.00 2 3
WMT-N WMT 170224P00067000 2017/02/24 67.00 72.39 PUT 0.33 0.31 1550.00 1 3247
EWZ-N EWZ 170224P00039000 2017/02/24 39.00 38.36 PUT 0.65 0.61 1525.00 217 1429
FB-Q FB 170224P00110000 2017/02/24 110.00 135.44 PUT 0.31 0.29 1450.00 3 1356
TNA-N TNA 170224P00092000 2017/02/24 92.00 108.46 PUT 0.46 0.43 1433.33 20 38
PBYI-Q PBYI 170224P00032000 2017/02/24 32.00 36.20 PUT 2.85 2.65 1325.00 0 138
WMT-N WMT 170224P00066500 2017/02/24 66.50 72.39 PUT 0.13 0.12 1200.00 11 1659
XME-N XME 170224P00033500 2017/02/24 33.50 32.33 PUT 0.91 0.84 1200.00 34 74
KSS-N KSS 170224P00038500 2017/02/24 38.50 42.99 PUT 0.25 0.23 1150.00 2 184
X-N X 170224P00034000 2017/02/24 34.00 37.01 PUT 0.25 0.23 1150.00 4 499
CM-T CM 170224P00119500 2017/02/24 119.50 118.52 PUT 1.62 1.47 980.00 10 10
DB-N DB 170224P00019500 2017/02/24 19.50 19.13 PUT 0.43 0.39 975.00 1573 2195
RIG-N RIG 170224P00014000 2017/02/24 14.00 13.75 PUT 0.30 0.27 900.00 4254 3913
CMG-N CMG 170224P00395000 2017/02/24 395.00 420.90 PUT 0.10 0.09 900.00 1 101
TD-T TD 170224P00070000 2017/02/24 70.00 69.26 PUT 0.96 0.86 860.00 135 110
C-N C 170224P00060000 2017/02/24 60.00 59.56 PUT 0.47 0.42 840.00 2642 3066
EMES-N EMES 170224P00020000 2017/02/24 20.00 18.55 PUT 1.80 1.60 800.00 25 10
FDX-N FDX 170224P00177500 2017/02/24 177.50 193.11 PUT 0.09 0.08 800.00 7 126
BMO-T BMO 170224P00101500 2017/02/24 101.50 99.98 PUT 1.49 1.32 776.47 10 20
FOXA-Q FOXA 170224P00031000 2017/02/24 31.00 30.61 PUT 4.73 4.19 775.93 3 50
DVN-N DVN 170224P00043000 2017/02/24 43.00 42.81 PUT 0.34 0.30 750.00 25 227
MAT-Q MAT 170224P00026000 2017/02/24 26.00 25.76 PUT 2.52 2.22 740.00 60 140
TBT-N TBT 170224P00039000 2017/02/24 39.00 38.63 PUT 0.42 0.37 740.00 485 955
MS-N MS 170224P00046000 2017/02/24 46.00 45.53 PUT 0.50 0.44 733.33 285 1651
TLT-Q TLT 170224P00118000 2017/02/24 118.00 122.01 PUT 0.16 0.14 700.00 3 2236
DDD-N DDD 170224P00016000 2017/02/24 16.00 16.49 PUT 0.08 0.07 700.00 2 296
BNS-T BNS 170224P00081500 2017/02/24 81.50 80.35 PUT 1.20 1.05 700.00 70 90
CLR-N CLR 170224P00045000 2017/02/24 45.00 44.64 PUT 0.39 0.34 680.00 159 328
APC-N APC 170224P00065000 2017/02/24 65.00 64.77 PUT 0.46 0.40 666.67 146 181
PBR-N PBR 170224P00010500 2017/02/24 10.50 10.22 PUT 0.30 0.26 650.00 676 2743
SVXY-N SVXY 170224P00106000 2017/02/24 106.00 125.25 PUT 0.44 0.38 633.33 3 101
MOMO-Q MOMO 170224P00026500 2017/02/24 26.50 25.86 PUT 2.17 1.87 623.33 1 100
EWZ-N EWZ 170224P00039500 2017/02/24 39.50 38.36 PUT 1.05 0.90 600.00 206 3232
VZ-N VZ 170224P00049000 2017/02/24 49.00 50.60 PUT 0.07 0.06 600.00 23 1926
BIIB-Q BIIB 170224P00272500 2017/02/24 272.50 285.13 PUT 0.40 0.34 566.67 6 205
YUM-N YUM 170224P00067000 2017/02/24 67.00 65.95 PUT 1.20 1.02 566.67 155 179
EWW-N EWW 170224P00047000 2017/02/24 47.00 46.68 PUT 0.59 0.50 555.56 70 76
C-N C 170224P00060500 2017/02/24 60.50 59.56 PUT 1.08 0.91 535.29 563 746
CNR-T CNR 170224P00093000 2017/02/24 93.00 92.36 PUT 0.80 0.67 515.38 5 25
HOG-N HOG 170224P00056500 2017/02/24 56.50 56.56 PUT 0.30 0.25 500.00 1 42
CRM-N CRM 170224P00075500 2017/02/24 75.50 81.78 PUT 0.06 0.05 500.00 5 381
CC-N CC 170224P00033000 2017/02/24 33.00 34.08 PUT 0.59 0.49 490.00 10 64
ECA-T ECA 170224P00016000 2017/02/24 16.00 14.68 PUT 1.12 0.93 489.47 80 93