Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 29 Apr 2017 01:33 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
ATHN-Q ATHN 170428P00103000 2017/04/28 103.00 98.01 PUT 5.00 4.87 3746.15 43 63
MMM-N MMM 170428P00182500 2017/04/28 182.50 195.83 PUT 0.29 0.28 2800.00 3 185
SYF-N SYF 170428P00032000 2017/04/28 32.00 27.80 PUT 4.08 3.93 2620.00 18 290
EA-Q EA 170428P00088000 2017/04/28 88.00 94.82 PUT 0.25 0.24 2400.00 1 1550
UAL-N UAL 170428P00062000 2017/04/28 62.00 70.21 PUT 0.23 0.22 2200.00 2 1561
VLO-N VLO 170428P00062500 2017/04/28 62.50 64.61 PUT 0.18 0.17 1700.00 1 419
ATHN-Q ATHN 170428P00104000 2017/04/28 104.00 98.01 PUT 7.00 6.60 1650.00 12 37
TMUS-Q TMUS 170428P00060500 2017/04/28 60.50 67.27 PUT 0.17 0.16 1600.00 2 777
ATHN-Q ATHN 170428P00108000 2017/04/28 108.00 98.01 PUT 11.00 10.34 1566.67 16 57
SYF-N SYF 170428P00032500 2017/04/28 32.50 27.80 PUT 4.59 4.31 1539.29 2065 2229
TXN-Q TXN 170428P00080000 2017/04/28 80.00 79.18 PUT 0.75 0.70 1400.00 727 1320
XLNX-Q XLNX 170428P00063000 2017/04/28 63.00 63.11 PUT 0.15 0.14 1400.00 17 35
RY-T RY 170428P00095500 2017/04/28 95.50 93.47 PUT 2.13 1.98 1320.00 3 103
ATHN-Q ATHN 170428P00105000 2017/04/28 105.00 98.01 PUT 6.28 5.83 1295.56 19 27
GOOG-Q GOOG 170428P00767500 2017/04/28 767.50 905.96 PUT 1.80 1.67 1284.62 10 18
TD-T TD 170428P00067000 2017/04/28 67.00 64.23 PUT 2.63 2.44 1284.21 20 20
ATHN-Q ATHN 170428P00110000 2017/04/28 110.00 98.01 PUT 12.20 11.30 1255.56 30 88
AXP-N AXP 170428P00073500 2017/04/28 73.50 79.25 PUT 0.40 0.37 1233.33 10 116
BIIB-Q BIIB 170428P00262500 2017/04/28 262.50 271.21 PUT 0.13 0.12 1200.00 8 102
ATHN-Q ATHN 170428P00109000 2017/04/28 109.00 98.01 PUT 9.00 8.30 1185.71 11 65
SYF-N SYF 170428P00033000 2017/04/28 33.00 27.80 PUT 5.23 4.80 1116.28 9 20
WFM-Q WFM 170428P00029500 2017/04/28 29.50 36.37 PUT 0.23 0.21 1050.00 1 9
AKAM-Q AKAM 170428P00061000 2017/04/28 61.00 60.94 PUT 1.10 1.00 1000.00 15 290
APC-N APC 170428P00059500 2017/04/28 59.50 57.02 PUT 2.05 1.86 978.95 30 148
PCLN-Q PCLN 170428P01675000 2017/04/28 1675.00 1846.82 PUT 1.03 0.93 930.00 1 211
TXN-Q TXN 170428P00079500 2017/04/28 79.50 79.18 PUT 0.30 0.27 900.00 38 2559
WLL-N WLL 170428P00008500 2017/04/28 8.50 8.30 PUT 0.20 0.18 900.00 289 1970
DFS-N DFS 170428P00064000 2017/04/28 64.00 62.59 PUT 1.50 1.35 900.00 117 182
TXN-Q TXN 170428P00077500 2017/04/28 77.50 79.18 PUT 0.10 0.09 900.00 10 169
WFM-Q WFM 170428P00035000 2017/04/28 35.00 36.37 PUT 0.30 0.27 900.00 10 261
IWM-N IWM 170428P00140000 2017/04/28 140.00 139.06 PUT 0.89 0.80 888.89 9749 11250
CIEN-N CIEN 170428P00022500 2017/04/28 22.50 22.91 PUT 0.19 0.17 850.00 10 31
PANW-N PANW 170428P00102000 2017/04/28 102.00 108.41 PUT 0.75 0.67 837.50 7 15
VLO-N VLO 170428P00062000 2017/04/28 62.00 64.61 PUT 0.09 0.08 800.00 1 144
COF-N COF 170428P00082000 2017/04/28 82.00 80.38 PUT 1.77 1.57 785.00 25 112
ATHN-Q ATHN 170428P00112000 2017/04/28 112.00 98.01 PUT 14.00 12.41 780.50 13 22
ATHN-Q ATHN 170428P00113000 2017/04/28 113.00 98.01 PUT 15.20 13.45 768.57 4 59
COF-N COF 170428P00081500 2017/04/28 81.50 80.38 PUT 1.30 1.15 766.67 12 71
ATHN-Q ATHN 170428P00111000 2017/04/28 111.00 98.01 PUT 11.83 10.44 751.08 2 5
COF-N COF 170428P00081000 2017/04/28 81.00 80.38 PUT 0.75 0.66 733.33 201 631
BMY-N BMY 170428P00053000 2017/04/28 53.00 56.05 PUT 0.08 0.07 700.00 71 2384
LUV-N LUV 170428P00050000 2017/04/28 50.00 56.22 PUT 0.08 0.07 700.00 1 176
APA-N APA 170428P00047000 2017/04/28 47.00 48.64 PUT 0.08 0.07 700.00 6 82
UPS-N UPS 170428P00102000 2017/04/28 102.00 107.46 PUT 0.08 0.07 700.00 1 203
AAL-Q AAL 170428P00043000 2017/04/28 43.00 42.62 PUT 0.39 0.34 680.00 614 1248
TXN-Q TXN 170428P00080500 2017/04/28 80.50 79.18 PUT 1.84 1.60 666.67 98 240
ATHN-Q ATHN 170428P00114000 2017/04/28 114.00 98.01 PUT 15.78 13.68 651.43 478 1039
ATHN-Q ATHN 170428P00117000 2017/04/28 117.00 98.01 PUT 19.83 17.13 634.44 2 187
SYF-N SYF 170428P00033500 2017/04/28 33.50 27.80 PUT 5.50 4.75 633.33 5 504
ATHN-Q ATHN 170428P00115000 2017/04/28 115.00 98.01 PUT 15.63 13.48 626.98 4 69