Options | Price Increases (Puts)
Sorted by:
Percent Change
in descending order
23 May 2013 18:42 EDT
| Stock Symbol |
Option Symbol |
Expiry Date |
Strike Price |
Underlying Price |
Put/Call |
Last |
$ Chg |
% Chg |
Volume |
Open Interest |
| ARMH-Q |
ARMH 130622P00038000 |
2013/06/22 |
38.00 |
45.37 |
PUT |
0.20 |
0.19 |
1900.00 |
10 |
1005 |
| EFA-N |
EFA 130524P00061500 |
2013/05/24 |
61.50 |
61.99 |
PUT |
0.20 |
0.19 |
1900.00 |
361 |
43 |
| CRUS-Q |
CRUS 130622P00017000 |
2013/06/22 |
17.00 |
17.76 |
PUT |
0.70 |
0.65 |
1300.00 |
3277 |
989 |
| PCLN-Q |
PCLN 130622P00665000 |
2013/06/22 |
665.00 |
803.60 |
PUT |
0.70 |
0.65 |
1300.00 |
1 |
140 |
| CRUS-Q |
CRUS 130622P00016000 |
2013/06/22 |
16.00 |
17.76 |
PUT |
0.37 |
0.34 |
1133.33 |
776 |
616 |
| MA-N |
MA 130622P00480000 |
2013/06/22 |
480.00 |
569.73 |
PUT |
2.62 |
2.36 |
907.69 |
15 |
85 |
| IVR-N |
IVR 130720P00016000 |
2013/07/20 |
16.00 |
19.42 |
PUT |
0.10 |
0.09 |
900.00 |
48 |
24 |
| DDD-N |
DDD 130524P00042000 |
2013/05/24 |
42.00 |
46.55 |
PUT |
0.25 |
0.22 |
733.33 |
160 |
70 |
| CRUS-Q |
CRUS 130622P00018000 |
2013/06/22 |
18.00 |
17.76 |
PUT |
1.15 |
1.00 |
666.67 |
2609 |
1139 |
| UNXL-Q |
UNXL 130524P00032500 |
2013/05/24 |
32.50 |
22.35 |
PUT |
10.30 |
8.90 |
635.71 |
80 |
122 |
| CRUS-Q |
CRUS 130622P00019000 |
2013/06/22 |
19.00 |
17.76 |
PUT |
1.83 |
1.58 |
632.00 |
1916 |
2043 |
| SPY-N |
SPY 130930P00110000 |
2013/09/30 |
110.00 |
165.45 |
PUT |
0.73 |
0.63 |
630.00 |
20 |
661 |
| CFP-T |
CFP 130622P00019000 |
2013/06/22 |
19.00 |
17.75 |
PUT |
1.45 |
1.25 |
625.00 |
20 |
40 |
| EWJ-N |
EWJ 130524P00012000 |
2013/05/24 |
12.00 |
11.62 |
PUT |
0.43 |
0.37 |
616.67 |
3033 |
5107 |
| EWJ-N |
EWJ 130524P00011500 |
2013/05/24 |
11.50 |
11.62 |
PUT |
0.07 |
0.06 |
600.00 |
1760 |
25 |
| DXJ-N |
DXJ 130817P00040000 |
2013/08/17 |
40.00 |
50.36 |
PUT |
0.70 |
0.60 |
600.00 |
127 |
510 |
| GOOG-Q |
GOOG 140118P00345000 |
2014/01/18 |
345.00 |
882.79 |
PUT |
0.35 |
0.30 |
600.00 |
3 |
132 |
| MA-N |
MA 130622P00485000 |
2013/06/22 |
485.00 |
569.73 |
PUT |
2.57 |
2.18 |
558.97 |
10 |
174 |
| CRUS-Q |
CRUS 130622P00020000 |
2013/06/22 |
20.00 |
17.76 |
PUT |
2.62 |
2.22 |
555.00 |
2622 |
3462 |
| GMCR-Q |
GMCR 130524P00070000 |
2013/05/24 |
70.00 |
72.93 |
PUT |
0.26 |
0.22 |
550.00 |
2646 |
211 |
| VPL-N |
VPL 130622P00061000 |
2013/06/22 |
61.00 |
59.75 |
PUT |
2.60 |
2.20 |
550.00 |
27 |
51 |
| FE-N |
FE 130622P00041000 |
2013/06/22 |
41.00 |
42.99 |
PUT |
0.30 |
0.25 |
500.00 |
58 |
129 |
| NMR-N |
NMR 130720P00007500 |
2013/07/20 |
7.50 |
8.70 |
PUT |
0.30 |
0.25 |
500.00 |
142 |
114 |
| OCN-N |
OCN 130622P00032500 |
2013/06/22 |
32.50 |
41.01 |
PUT |
0.12 |
0.10 |
500.00 |
15 |
14 |
| HCN-N |
HCN 130622P00072500 |
2013/06/22 |
72.50 |
74.32 |
PUT |
0.60 |
0.50 |
500.00 |
118 |
296 |
| CREE-Q |
CREE 130524P00058000 |
2013/05/24 |
58.00 |
60.68 |
PUT |
0.46 |
0.38 |
475.00 |
60 |
153 |
| GMCR-Q |
GMCR 130524P00072500 |
2013/05/24 |
72.50 |
72.93 |
PUT |
0.92 |
0.76 |
475.00 |
1358 |
410 |
| CRUS-Q |
CRUS 130720P00017000 |
2013/07/20 |
17.00 |
17.76 |
PUT |
1.15 |
0.95 |
475.00 |
391 |
30 |
| BMY-N |
BMY 130622P00030000 |
2013/06/22 |
30.00 |
47.00 |
PUT |
0.11 |
0.09 |
450.00 |
10 |
769 |
| DXJ-N |
DXJ 130622P00045000 |
2013/06/22 |
45.00 |
50.36 |
PUT |
0.55 |
0.45 |
450.00 |
1241 |
337 |
| SPY-N |
SPY7 130524P00164000 |
2013/05/24 |
164.00 |
165.45 |
PUT |
0.37 |
0.30 |
428.57 |
518 |
10 |
| EWJ-N |
EWJ 130622P00011000 |
2013/06/22 |
11.00 |
11.62 |
PUT |
0.21 |
0.17 |
425.00 |
12045 |
148928 |
| DXJ-N |
DXJ 130817P00035000 |
2013/08/17 |
35.00 |
50.36 |
PUT |
0.30 |
0.24 |
400.00 |
9 |
815 |
| EWJ-N |
EWJ 130921P00009000 |
2013/09/21 |
9.00 |
11.62 |
PUT |
0.10 |
0.08 |
400.00 |
2704 |
32756 |
| QIHU-N |
QIHU 130622P00030000 |
2013/06/22 |
30.00 |
42.78 |
PUT |
0.05 |
0.04 |
400.00 |
13 |
1140 |
| UVXY-N |
UVXY 130622P00004000 |
2013/06/22 |
4.00 |
6.11 |
PUT |
0.05 |
0.04 |
400.00 |
90 |
3504 |
| YHOO-Q |
YHOO 140118P00010000 |
2014/01/18 |
10.00 |
26.02 |
PUT |
0.05 |
0.04 |
400.00 |
106 |
25199 |
| HCN-N |
HCN 130622P00070000 |
2013/06/22 |
70.00 |
74.32 |
PUT |
0.25 |
0.20 |
400.00 |
101 |
258 |
| CRUS-Q |
CRUS 130622P00021000 |
2013/06/22 |
21.00 |
17.76 |
PUT |
3.50 |
2.80 |
400.00 |
597 |
1912 |
| GMCR-Q |
GMCR 130622P00047000 |
2013/06/22 |
47.00 |
72.93 |
PUT |
0.05 |
0.04 |
400.00 |
302 |
1440 |
| CBRL-Q |
CBRL 130921P00055000 |
2013/09/21 |
55.00 |
86.92 |
PUT |
1.25 |
1.00 |
400.00 |
1 |
63 |
| MCO-N |
MCO 130524P00067500 |
2013/05/24 |
67.50 |
66.57 |
PUT |
0.96 |
0.76 |
380.00 |
20 |
42 |
| SRE-N |
SRE 130720P00075000 |
2013/07/20 |
75.00 |
79.47 |
PUT |
1.20 |
0.95 |
380.00 |
2 |
120 |
| GMCR-Q |
GMCR 130524P00073000 |
2013/05/24 |
73.00 |
72.93 |
PUT |
1.10 |
0.87 |
378.26 |
331 |
508 |
| CFP-T |
CFP 130720P00018000 |
2013/07/20 |
18.00 |
17.75 |
PUT |
0.95 |
0.75 |
375.00 |
27 |
80 |
| DXJ-N |
DXJ 130622P00046000 |
2013/06/22 |
46.00 |
50.36 |
PUT |
0.70 |
0.55 |
366.67 |
1190 |
2861 |
| DECK-Q |
DECK 130524P00054000 |
2013/05/24 |
54.00 |
53.71 |
PUT |
0.60 |
0.47 |
361.54 |
29 |
43 |
| CRUS-Q |
CRUS 130720P00018000 |
2013/07/20 |
18.00 |
17.76 |
PUT |
1.60 |
1.25 |
357.14 |
1401 |
74 |
| TSLA-Q |
TSLA 130524P00075000 |
2013/05/24 |
75.00 |
92.73 |
PUT |
0.09 |
0.07 |
350.00 |
61 |
2236 |
| HAL-N |
HAL 130524P00041000 |
2013/05/24 |
41.00 |
43.52 |
PUT |
0.09 |
0.07 |
350.00 |
40 |
200 |