Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 25 Aug 2016 16:13 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
ESRX-Q ESRX 160826P00074000 2016/08/26 74.00 71.74 PUT 3.21 3.18 10600.00 214 108
DG-N DG 160826P00081000 2016/08/26 81.00 75.96 PUT 5.29 5.24 10480.00 940 74
DG-N DG 160826P00082000 2016/08/26 82.00 75.96 PUT 5.55 5.48 7828.57 235 153
ESRX-Q ESRX 160826P00073000 2016/08/26 73.00 71.74 PUT 1.90 1.87 6233.33 564 312
DG-N DG 160826P00083000 2016/08/26 83.00 75.96 PUT 5.98 5.88 5880.00 257 261
DG-N DG 160826P00084000 2016/08/26 84.00 75.96 PUT 7.90 7.75 5166.67 136 243
AKRX-Q AKRX 160916P00022500 2016/09/16 22.50 26.74 PUT 4.88 4.78 4780.00 1 183
DG-N DG 160826P00080000 2016/08/26 80.00 75.96 PUT 3.40 3.33 4757.14 814 47
ESRX-Q ESRX 160902P00072000 2016/09/02 72.00 71.74 PUT 2.42 2.37 4740.00 27 13
DG-N DG 160826P00079000 2016/08/26 79.00 75.96 PUT 2.35 2.30 4600.00 1427 9
DG-N DG 160826P00078000 2016/08/26 78.00 75.96 PUT 2.21 2.16 4320.00 1586 6
XLE-N XLE 160826P00065500 2016/08/26 65.50 69.56 PUT 0.34 0.33 3300.00 2 221
DG-N DG 160826P00085000 2016/08/26 85.00 75.96 PUT 8.39 8.14 3256.00 155 613
GME-N GME 161021P00023000 2016/10/21 23.00 32.22 PUT 3.14 3.04 3040.00 1 352
DG-N DG 160826P00085500 2016/08/26 85.50 75.96 PUT 9.10 8.80 2933.33 145 448
DG-N DG 160902P00080000 2016/09/02 80.00 75.96 PUT 3.65 3.52 2707.69 306 28
ULTA-Q ULTA 160826P00215000 2016/08/26 215.00 271.59 PUT 5.09 4.90 2578.95 11 74
CVS-N CVS 160826P00095500 2016/08/26 95.50 93.76 PUT 1.82 1.75 2500.00 13 251
DG-N DG 160826P00086000 2016/08/26 86.00 75.96 PUT 9.20 8.84 2455.56 1513 1832
DG-N DG 160826P00086500 2016/08/26 86.50 75.96 PUT 9.90 9.46 2150.00 193 139
DG-N DG 160909P00080000 2016/09/09 80.00 75.96 PUT 4.00 3.82 2122.22 849 30
REGN-Q REGN 160826P00385000 2016/08/26 385.00 400.19 PUT 1.30 1.24 2066.67 125 16
DG-N DG 160826P00087000 2016/08/26 87.00 75.96 PUT 10.44 9.91 1869.81 287 327
DG-N DG 160902P00085000 2016/09/02 85.00 75.96 PUT 9.00 8.54 1856.52 33 61
DG-N DG 160826P00087500 2016/08/26 87.50 75.96 PUT 11.10 10.52 1813.79 79 336
DG-N DG 160916P00076000 2016/09/16 76.00 75.96 PUT 1.79 1.69 1690.00 452 145
DG-N DG 160826P00088000 2016/08/26 88.00 75.96 PUT 11.83 11.15 1639.71 99 273
DG-N DG 160902P00086000 2016/09/02 86.00 75.96 PUT 9.60 9.04 1614.29 15 66
DG-N DG 160826P00075000 2016/08/26 75.00 75.96 PUT 0.34 0.32 1600.00 4714 1330
DG-N DG 160916P00073000 2016/09/16 73.00 75.96 PUT 0.85 0.80 1600.00 622 10
SRCL-Q SRCL 160916P00075000 2016/09/16 75.00 84.61 PUT 4.89 4.60 1586.21 1 3
DG-N DG 160916P00080000 2016/09/16 80.00 75.96 PUT 4.35 4.09 1573.08 955 70
DG-N DG 160902P00084000 2016/09/02 84.00 75.96 PUT 5.16 4.84 1512.50 2 12
DG-N DG 160916P00082500 2016/09/16 82.50 75.96 PUT 4.00 3.75 1500.00 13 29
DG-N DG 160902P00087000 2016/09/02 87.00 75.96 PUT 10.39 9.74 1498.46 10 47
CVS-N CVS 160826P00097500 2016/08/26 97.50 93.76 PUT 2.91 2.72 1431.58 13 100
ACAD-Q ACAD 160909P00030000 2016/09/09 30.00 32.31 PUT 4.85 4.53 1415.62 1 13
ESRX-Q ESRX 160826P00071000 2016/08/26 71.00 71.74 PUT 0.60 0.56 1400.00 53 11
NTAP-Q NTAP 160826P00028500 2016/08/26 28.50 35.02 PUT 0.15 0.14 1400.00 1 156
DG-N DG 160916P00085000 2016/09/16 85.00 75.96 PUT 8.95 8.35 1391.67 25 399
DG-N DG 160916P00086000 2016/09/16 86.00 75.96 PUT 10.75 9.99 1314.47 1307 35
ESRX-Q ESRX 160826P00075500 2016/08/26 75.50 71.74 PUT 3.95 3.67 1310.71 3 83
DG-N DG 160826P00088500 2016/08/26 88.50 75.96 PUT 11.96 11.11 1307.06 41 382
MNK-N MNK 160902P00079500 2016/09/02 79.50 75.12 PUT 4.10 3.80 1266.67 14 3
DG-N DG 160916P00075000 2016/09/16 75.00 75.96 PUT 1.36 1.26 1260.00 416 41
DUST-N DUST2 160916P00003000 2016/09/16 3.00 34.62 PUT 0.68 0.63 1260.00 1 758
AGU-N AGU 160916P00085000 2016/09/16 85.00 91.12 PUT 4.75 4.40 1257.14 4 2300
ESRX-Q ESRX 160916P00068500 2016/09/16 68.50 71.74 PUT 1.20 1.11 1233.33 332 9
DG-N DG 160916P00085500 2016/09/16 85.50 75.96 PUT 10.00 9.25 1233.33 10 50
DG-N DG 160902P00088500 2016/09/02 88.50 75.96 PUT 12.56 11.61 1222.11 13 123