Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 23 Jan 2017 22:05 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
BMY-N BMY 170120P00053000 2017/01/20 53.00 50.00 PUT 3.70 3.69 36900.00 200 302
BMY-N BMY 170120P00052500 2017/01/20 52.50 50.00 PUT 3.35 3.34 33400.00 3459 29746
BMY-N BMY 170120P00051500 2017/01/20 51.50 50.00 PUT 2.16 2.15 21500.00 56 92
PG-N PG 170120P00078000 2017/01/20 78.00 86.96 PUT 4.85 4.82 16066.67 4 508
BMY-N BMY 170120P00054000 2017/01/20 54.00 50.00 PUT 4.60 4.57 15233.33 67 1288
BMY-N BMY 170120P00054500 2017/01/20 54.50 50.00 PUT 5.25 5.19 8650.00 83 419
BMY-N BMY 170120P00050000 2017/01/20 50.00 50.00 PUT 0.80 0.79 7900.00 9295 13123
BMY-N BMY 170120P00051000 2017/01/20 51.00 50.00 PUT 1.59 1.57 7850.00 98 14
BMY-N BMY 170120P00053500 2017/01/20 53.50 50.00 PUT 3.80 3.75 7500.00 137 219
BMY-N BMY 170120P00052000 2017/01/20 52.00 50.00 PUT 2.61 2.57 6425.00 143 423
BMY-N BMY 170120P00055000 2017/01/20 55.00 50.00 PUT 5.74 5.63 5118.18 2985 15302
MON-N MON 170317P00100000 2017/03/17 100.00 108.44 PUT 0.50 0.49 4900.00 100 10
INTC-Q INTC 170120P00023000 2017/01/20 23.00 36.77 PUT 0.49 0.48 4800.00 10 23016
TDG-N TDG 170120P00240000 2017/01/20 240.00 223.80 PUT 15.00 14.60 3650.00 2073 906
MDLZ-Q MDLZ 170120P00041000 2017/01/20 41.00 44.86 PUT 0.37 0.36 3600.00 1 3433
MYL-Q MYL 170210P00033500 2017/02/10 33.50 36.03 PUT 4.85 4.71 3364.29 32 6
BMY-N BMY 170120P00050500 2017/01/20 50.50 50.00 PUT 1.19 1.15 2875.00 402 50
RAD-N RAD 170120P00008500 2017/01/20 8.50 6.90 PUT 1.08 1.04 2600.00 1492 1826
TWTR-N TWTR 170203P00014000 2017/02/03 14.00 16.61 PUT 1.60 1.54 2566.67 2 53
QCOM-Q QCOM 170127P00057500 2017/01/27 57.50 54.88 PUT 2.66 2.56 2560.00 361 19
MON-N MON 180119P00050000 2018/01/19 50.00 108.44 PUT 0.25 0.24 2400.00 8 205
RAD-N RAD 170120P00008000 2017/01/20 8.00 6.90 PUT 0.50 0.48 2400.00 21451 45955
GPRO-Q GPRO 170120P00008000 2017/01/20 8.00 9.40 PUT 0.23 0.22 2200.00 1 18737
QCOM-Q QCOM 170217P00055000 2017/02/17 55.00 54.88 PUT 2.19 2.09 2090.00 4964 354
BMY-N BMY 170120P00055500 2017/01/20 55.50 50.00 PUT 6.10 5.80 1933.33 264 965
ESRX-Q ESRX 170217P00060000 2017/02/17 60.00 70.61 PUT 0.20 0.19 1900.00 7 1578
MDLZ-Q MDLZ 170120P00042000 2017/01/20 42.00 44.86 PUT 0.20 0.19 1900.00 1 22492
LULU-Q LULU 170120P00057500 2017/01/20 57.50 66.86 PUT 0.19 0.18 1800.00 1 3236
TDG-N TDG 170120P00250000 2017/01/20 250.00 223.80 PUT 22.00 20.80 1733.33 287 273
BC-N BC 170317P00042000 2017/03/17 42.00 54.97 PUT 0.18 0.17 1700.00 10 23
QCOM-Q QCOM 170127P00055000 2017/01/27 55.00 54.88 PUT 1.60 1.51 1677.78 5819 143
QCOM-Q QCOM 170127P00056000 2017/01/27 56.00 54.88 PUT 1.95 1.84 1672.73 650 35
QCOM-Q QCOM 170217P00050000 2017/02/17 50.00 54.88 PUT 0.53 0.50 1666.67 4433 178
YHOO-Q YHOO 170120P00037000 2017/01/20 37.00 42.40 PUT 0.17 0.16 1600.00 1 12993
QCOM-Q QCOM 170203P00058500 2017/02/03 58.50 54.88 PUT 3.85 3.61 1504.17 73 20
BHP-N BHP 170120P00020000 2017/01/20 20.00 40.32 PUT 0.16 0.15 1500.00 2 1537
QCOM-Q QCOM 170210P00060000 2017/02/10 60.00 54.88 PUT 4.90 4.58 1431.25 17 94
COST-Q COST 170120P00155000 2017/01/20 155.00 163.01 PUT 0.15 0.14 1400.00 15 4609
MDLZ-Q MDLZ 170120P00038000 2017/01/20 38.00 44.86 PUT 0.15 0.14 1400.00 10 5907
QCOM-Q QCOM 170203P00059000 2017/02/03 59.00 54.88 PUT 4.05 3.77 1346.43 146 81
NVDA-Q NVDA 170120P00070000 2017/01/20 70.00 105.09 PUT 0.14 0.13 1300.00 1 2494
QCOM-Q QCOM 170210P00059500 2017/02/10 59.50 54.88 PUT 5.55 5.14 1253.66 20 61
QCOM-Q QCOM 170203P00060000 2017/02/03 60.00 54.88 PUT 5.00 4.63 1251.35 41 131
QCOM-Q QCOM 170224P00060000 2017/02/24 60.00 54.88 PUT 6.54 6.04 1208.00 8 151
TBT-N TBT 170120P00030000 2017/01/20 30.00 39.39 PUT 0.13 0.12 1200.00 25 2649
LULU-Q LULU 170120P00035000 2017/01/20 35.00 66.86 PUT 0.13 0.12 1200.00 1 525
QCOM-Q QCOM 170203P00059500 2017/02/03 59.50 54.88 PUT 4.54 4.19 1197.14 25 44
WBA-Q WBA 170120P00082000 2017/01/20 82.00 81.55 PUT 0.64 0.59 1180.00 437 700
CREE-Q CREE 170120P00027500 2017/01/20 27.50 27.49 PUT 2.30 2.12 1177.78 33 697
MYL-Q MYL 170210P00035000 2017/02/10 35.00 36.03 PUT 5.15 4.74 1156.10 35 38