Options | Price Increases (Puts)

Sorted by: Percent Change in descending order 28 Sep 2016 02:51 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
LNKD-N LNKD 160930P00180000 2016/09/30 180.00 192.20 PUT 0.94 0.93 9300.00 4 1
KSU-N KSU 161216P00065000 2016/12/16 65.00 91.60 PUT 4.85 4.65 2325.00 1 39
FDX-N FDX 161007P00152500 2016/10/07 152.50 177.30 PUT 0.22 0.21 2100.00 10 546
HES-N HES 160930P00043000 2016/09/30 43.00 46.81 PUT 0.47 0.44 1466.67 1 60
ZPR-T ZPR 161216P00007000 2016/12/16 7.00 9.90 PUT 0.45 0.42 1400.00 0 0
SDS-N SDS 170120P00013000 2017/01/20 13.00 16.53 PUT 2.50 2.32 1288.89 1 3
ZPR-T ZPR 161118P00008000 2016/11/18 8.00 9.90 PUT 0.40 0.37 1233.33 0 0
ZEQ-T ZEQ 161021P00016000 2016/10/21 16.00 18.12 PUT 0.85 0.78 1114.29 0 0
ETE-N ETE 160930P00016000 2016/09/30 16.00 16.41 PUT 0.12 0.11 1100.00 33 3186
ZPR-T ZPR 161216P00008000 2016/12/16 8.00 9.90 PUT 0.45 0.41 1025.00 0 22
ZPR-T ZPR 161021P00008000 2016/10/21 8.00 9.90 PUT 0.40 0.36 900.00 0 0
ZPR-T ZPR 170317P00007000 2017/03/17 7.00 9.90 PUT 0.50 0.45 900.00 0 0
JAZZ-Q JAZZ 161021P00105000 2016/10/21 105.00 125.89 PUT 2.35 2.10 840.00 30 8
ZEQ-T ZEQ 161021P00017000 2016/10/21 17.00 18.12 PUT 0.90 0.80 800.00 0 0
ZDV-T ZDV 161021P00015000 2016/10/21 15.00 16.15 PUT 0.50 0.44 733.33 0 0
ZDV-T ZDV 161021P00014000 2016/10/21 14.00 16.15 PUT 0.50 0.44 733.33 0 0
ZPR-T ZPR 161021P00009000 2016/10/21 9.00 9.90 PUT 0.40 0.35 700.00 0 0
EWG-N EWG 160930P00026000 2016/09/30 26.00 25.95 PUT 0.40 0.35 700.00 13 166
ZHY-T ZHY 161021P00012000 2016/10/21 12.00 14.33 PUT 0.35 0.30 600.00 0 0
ZHY-T ZHY 161021P00013000 2016/10/21 13.00 14.33 PUT 0.35 0.30 600.00 0 0
ZPR-T ZPR 161118P00009000 2016/11/18 9.00 9.90 PUT 0.40 0.34 566.67 0 0
COTY-N COTY 161007P00023000 2016/10/07 23.00 23.45 PUT 4.84 4.09 545.33 2 80
KSU-N KSU 161216P00075000 2016/12/16 75.00 91.60 PUT 5.15 4.35 543.75 1 81
ZEQ-T ZEQ 161216P00015000 2016/12/16 15.00 18.12 PUT 0.95 0.80 533.33 0 0
ZDV-T ZDV 161118P00014000 2016/11/18 14.00 16.15 PUT 0.50 0.42 525.00 0 0
ZPR-T ZPR 170317P00008000 2017/03/17 8.00 9.90 PUT 0.55 0.46 511.11 0 0
MOMO-Q MOMO 170421P00007500 2017/04/21 7.50 23.30 PUT 0.30 0.25 500.00 25 5
ZEQ-T ZEQ 161118P00016000 2016/11/18 16.00 18.12 PUT 0.90 0.75 500.00 0 0
LNKD-N LNKD 161007P00190000 2016/10/07 190.00 192.20 PUT 0.60 0.50 500.00 252 60
ZEQ-T ZEQ 161216P00014000 2016/12/16 14.00 18.12 PUT 0.90 0.75 500.00 0 0
TGT-N TGT 161021P00064000 2016/10/21 64.00 68.29 PUT 2.56 2.13 495.35 1 42
ZHY-T ZHY 161118P00012000 2016/11/18 12.00 14.33 PUT 0.35 0.29 483.33 0 0
ZHY-T ZHY 161216P00012000 2016/12/16 12.00 14.33 PUT 0.40 0.33 471.43 0 0
ZHY-T ZHY 161216P00011000 2016/12/16 11.00 14.33 PUT 0.40 0.33 471.43 0 0
ZDV-T ZDV 161216P00013000 2016/12/16 13.00 16.15 PUT 0.50 0.41 455.56 0 0
LNG-A LNG 160930P00039500 2016/09/30 39.50 42.22 PUT 0.11 0.09 450.00 20 100
ZDM-T ZDM 161216P00015000 2016/12/16 15.00 18.11 PUT 2.40 1.95 433.33 0 0
KORS-N KORS 160930P00050500 2016/09/30 50.50 48.17 PUT 2.65 2.15 430.00 5 1
CBI-N CBI 160930P00032500 2016/09/30 32.50 26.83 PUT 5.79 4.66 412.39 7 7
HD-N HD 161028P00119000 2016/10/28 119.00 126.82 PUT 0.55 0.44 400.00 12 39
ZEQ-T ZEQ 161118P00017000 2016/11/18 17.00 18.12 PUT 1.00 0.80 400.00 0 0
ZEQ-T ZEQ 161216P00016000 2016/12/16 16.00 18.12 PUT 1.00 0.80 400.00 0 2
TLT-Q TLT 161028P00131000 2016/10/28 131.00 138.70 PUT 1.65 1.32 400.00 1 239
MON-N MON 160930P00096000 2016/09/30 96.00 102.25 PUT 0.05 0.04 400.00 6 55
ZHY-T ZHY 161118P00013000 2016/11/18 13.00 14.33 PUT 0.35 0.28 400.00 0 0
ZEQ-T ZEQ 170317P00014000 2017/03/17 14.00 18.12 PUT 0.95 0.75 375.00 0 0
CZR-Q CZR 160930P00008500 2016/09/30 8.50 7.67 PUT 0.67 0.52 346.67 9 32
ZHY-T ZHY 161216P00013000 2016/12/16 13.00 14.33 PUT 0.40 0.31 344.44 0 0
BIIB-Q BIIB 161007P00270000 2016/10/07 270.00 314.53 PUT 0.80 0.62 344.44 1 7
ZEQ-T ZEQ 170317P00015000 2017/03/17 15.00 18.12 PUT 1.10 0.85 340.00 0 0