Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 27 Mar 2017 10:29 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
GILD-Q GILD 170324P00065500 2017/03/24 65.50 67.66 PUT 0.68 0.66 3300.00 21 723
GLD-N GLD 170421P00100000 2017/04/21 100.00 119.61 PUT 0.25 0.24 2400.00 10 887
GLD-N GLD 170324P00114500 2017/03/24 114.50 119.61 PUT 0.23 0.22 2200.00 15 8236
GOOG-Q GOOG 180119P00360000 2018/01/19 360.00 813.52 PUT 6.37 6.07 2023.33 2 177
YHOO-Q YHOO 170324P00043000 2017/03/24 43.00 46.00 PUT 0.21 0.20 2000.00 10 223
BIIB-Q BIIB 170331P00245000 2017/03/31 245.00 274.82 PUT 0.20 0.19 1900.00 10 1
MGM-N MGM 170421P00022000 2017/04/21 22.00 25.52 PUT 0.19 0.18 1800.00 10 81
V-N V 170324P00086500 2017/03/24 86.50 88.56 PUT 0.17 0.16 1600.00 10 351
WYNN-Q WYNN 170421P00102000 2017/04/21 102.00 110.91 PUT 0.95 0.89 1483.33 1 139
C-N C 170413P00054500 2017/04/13 54.50 57.68 PUT 1.86 1.74 1450.00 1 5
NVDA-Q NVDA 170324P00097000 2017/03/24 97.00 106.15 PUT 0.13 0.12 1200.00 40 1016
NVDA-Q NVDA 170324P00099000 2017/03/24 99.00 106.15 PUT 0.38 0.35 1166.67 3 622
EWZ-N EWZ 170331P00032500 2017/03/31 32.50 36.63 PUT 0.50 0.46 1150.00 10 6
GOOG-Q GOOG 180119P00350000 2018/01/19 350.00 813.52 PUT 3.63 3.33 1110.00 4 384
DDM-N DDM 170519P00081000 2017/05/19 81.00 89.69 PUT 1.20 1.10 1100.00 2 3
MS-N MS 170331P00039500 2017/03/31 39.50 40.83 PUT 0.32 0.29 966.67 1331 1
NKE-N NKE 170421P00045000 2017/04/21 45.00 55.96 PUT 0.21 0.19 950.00 2 9565
ILMN-Q ILMN 170324P00162500 2017/03/24 162.50 170.04 PUT 0.50 0.45 900.00 2 396
TIF-N TIF 170324P00085000 2017/03/24 85.00 94.72 PUT 0.10 0.09 900.00 5 162
CSCO-Q CSCO 170721P00017000 2017/07/21 17.00 33.89 PUT 0.19 0.17 850.00 20 162
SCHW-N SCHW 170421P00037000 2017/04/21 37.00 39.05 PUT 0.65 0.58 828.57 10 545
MU-Q MU 170331P00022500 2017/03/31 22.50 28.69 PUT 0.09 0.08 800.00 10 585
EWW-N EWW 170421P00042000 2017/04/21 42.00 51.01 PUT 0.18 0.16 800.00 1 228
GLD-N GLD 170519P00100000 2017/05/19 100.00 119.61 PUT 0.25 0.22 733.33 10 288
FCX-N FCX 170331P00012000 2017/03/31 12.00 11.96 PUT 0.32 0.28 700.00 1119 1877
AA-N AA 170421P00027000 2017/04/21 27.00 31.61 PUT 0.40 0.35 700.00 81 232
CI-N CI 170331P00140000 2017/03/31 140.00 144.73 PUT 0.88 0.77 700.00 1 11
MU-Q MU 170331P00023500 2017/03/31 23.50 28.69 PUT 0.16 0.14 700.00 10 969
ZG-Q ZG 170324P00035000 2017/03/24 35.00 32.85 PUT 1.43 1.24 652.63 1 6
INTC-Q INTC 170721P00020000 2017/07/21 20.00 35.18 PUT 0.15 0.13 650.00 32 194
CLF-N CLF 170421P00005000 2017/04/21 5.00 7.90 PUT 0.15 0.13 650.00 2 1196
XRT-N XRT 170413P00035500 2017/04/13 35.50 41.25 PUT 0.22 0.19 633.33 1 3
FCX-N FCX 170331P00011500 2017/03/31 11.50 11.96 PUT 0.14 0.12 600.00 533 855
MET-N MET 170331P00047500 2017/03/31 47.50 50.98 PUT 0.07 0.06 600.00 518 100
CAT-N CAT 170421P00075000 2017/04/21 75.00 90.82 PUT 0.34 0.29 580.00 1 959
FXB-N FXB 170421P00119000 2017/04/21 119.00 122.73 PUT 2.34 1.99 568.57 1 144
MS-N MS 170331P00038000 2017/03/31 38.00 40.83 PUT 0.13 0.11 550.00 269 87
JPM-N JPM 170519P00075000 2017/05/19 75.00 86.62 PUT 2.13 1.80 545.45 65 7910
CSIQ-Q CSIQ 170324P00011500 2017/03/24 11.50 11.09 PUT 0.32 0.27 540.00 103 289
MS-N MS 170407P00039500 2017/04/07 39.50 40.83 PUT 0.55 0.46 511.11 25 51
BIIB-Q BIIB 170324P00205000 2017/03/24 205.00 274.82 PUT 1.09 0.91 505.56 2 3
AAPL-Q AAPL 170421P00100000 2017/04/21 100.00 140.05 PUT 0.06 0.05 500.00 2 6976
GS-N GS 170413P00200000 2017/04/13 200.00 223.75 PUT 0.60 0.50 500.00 23 12
UTX-N UTX 170324P00107000 2017/03/24 107.00 110.74 PUT 0.12 0.10 500.00 5 25
WYNN-Q WYNN 170324P00096000 2017/03/24 96.00 110.91 PUT 0.12 0.10 500.00 1 171
ANTM-N ANTM 170324P00160000 2017/03/24 160.00 160.16 PUT 0.87 0.72 480.00 5 144
LYB-N LYB 170324P00089500 2017/03/24 89.50 86.50 PUT 5.20 4.30 477.78 1 34
AHGP-Q AHGP 170421P00022500 2017/04/21 22.50 25.84 PUT 1.32 1.09 473.91 3 71
HUM-N HUM 170407P00202500 2017/04/07 202.50 205.11 PUT 2.57 2.12 471.11 10 6
ETFC-Q ETFC 170331P00032500 2017/03/31 32.50 33.11 PUT 0.39 0.32 457.14 98 290