Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 25 Sep 2016 06:35 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
CRM-N CRM 160923C00071000 2016/09/23 71.00 70.39 CALL 0.01 -3.59 -99.72 1277 14
BIDU-Q BIDU 160923C00192500 2016/09/23 192.50 191.72 CALL 0.01 -3.24 -99.69 2550 979
WFM-Q WFM 160923C00029000 2016/09/23 29.00 28.52 CALL 0.01 -2.42 -99.59 167 4331
CRM-N CRM 160923C00072500 2016/09/23 72.50 70.39 CALL 0.01 -2.19 -99.55 5615 63
AAPL-Q AAPL 160923C00113000 2016/09/23 113.00 112.71 CALL 0.01 -1.69 -99.41 68129 10510
BABA-N BABA 160923C00108000 2016/09/23 108.00 107.71 CALL 0.01 -1.63 -99.39 5790 1513
BIDU-Q BIDU 160923C00195000 2016/09/23 195.00 191.72 CALL 0.01 -1.63 -99.39 1407 1309
SRPT-Q SRPT 160923C00060000 2016/09/23 60.00 57.83 CALL 0.01 -1.54 -99.35 6419 2161
JNUG-N JNUG 160923C00020000 2016/09/23 20.00 18.89 CALL 0.01 -1.53 -99.35 348 1123
DVN-N DVN 160923C00040000 2016/09/23 40.00 39.54 CALL 0.02 -2.98 -99.33 190 41
CRM-N CRM 160923C00071500 2016/09/23 71.50 70.39 CALL 0.02 -2.97 -99.33 819 14
SPX-I SPXW 160923C02170000 2016/09/23 2170.00 2164.69 CALL 0.05 -7.30 -99.32 8732 8202
GS-N GS 160923C00167500 2016/09/23 167.50 165.13 CALL 0.01 -1.33 -99.25 1216 1097
PCLN-Q PCLN 160923C01465000 2016/09/23 1465.00 1456.76 CALL 0.05 -6.62 -99.25 1216 409
PCLN-Q PCLN 160923C01467500 2016/09/23 1467.50 1456.76 CALL 0.05 -5.95 -99.17 443 92
NUGT-N NUGT 160923C00021000 2016/09/23 21.00 20.26 CALL 0.01 -1.19 -99.17 2761 4080
YHOO-Q YHOO 160923C00043000 2016/09/23 43.00 42.80 CALL 0.01 -1.17 -99.15 803 337
SCO-N SCO 160923C00097500 2016/09/23 97.50 94.60 CALL 0.05 -5.71 -99.13 7 63
FB-Q FB 160923C00129000 2016/09/23 129.00 127.96 CALL 0.01 -1.14 -99.13 20465 8566
PCLN-Q PCLN 160923C01457500 2016/09/23 1457.50 1456.76 CALL 0.10 -10.86 -99.09 207 91
GOOG-Q GOOG 160923C00790000 2016/09/23 790.00 786.90 CALL 0.01 -1.04 -99.05 787 791
PCLN-Q PCLN 160923C01470000 2016/09/23 1470.00 1456.76 CALL 0.04 -3.96 -99.00 1134 413
ISRG-Q ISRG 160923C00715000 2016/09/23 715.00 710.22 CALL 0.05 -4.87 -98.98 128 144
BIIB-Q BIIB 160923C00315000 2016/09/23 315.00 312.58 CALL 0.03 -2.86 -98.96 289 814
BABA-N BABA 160923C00109000 2016/09/23 109.00 107.71 CALL 0.01 -0.95 -98.96 2933 2279
AMZN-Q AMZN 160923C00810000 2016/09/23 810.00 805.75 CALL 0.01 -0.94 -98.95 4739 1708
HES-N HES 160923C00047000 2016/09/23 47.00 46.91 CALL 0.01 -0.93 -98.94 341 434
IWM-N IWM 160923C00125000 2016/09/23 125.00 124.83 CALL 0.01 -0.90 -98.90 4169 5254
SLW-N SLW 160923C00028000 2016/09/23 28.00 27.82 CALL 0.01 -0.88 -98.88 1168 1167
AAPL-Q AAPL 160923C00114000 2016/09/23 114.00 112.71 CALL 0.01 -0.84 -98.82 47834 18383
NEM-N NEM 160923C00040000 2016/09/23 40.00 39.56 CALL 0.01 -0.84 -98.82 274 699
RHT-N RHT 160923C00083000 2016/09/23 83.00 79.13 CALL 0.01 -0.83 -98.81 2 432
SPX-I SPXW 160923C02175000 2016/09/23 2175.00 2164.69 CALL 0.05 -4.10 -98.80 17017 17734
CRM-N CRM 160923C00070500 2016/09/23 70.50 70.39 CALL 0.04 -3.26 -98.79 1330 1
AMZN-Q AMZN 160923C00807500 2016/09/23 807.50 805.75 CALL 0.02 -1.62 -98.78 9444 1600
HSY-N HSY 160923C00096000 2016/09/23 96.00 95.85 CALL 0.01 -0.79 -98.75 1691 187
DIA-N DIA 160923C00183000 2016/09/23 183.00 182.41 CALL 0.01 -0.77 -98.72 1093 975
XBI-N XBI 160923C00068500 2016/09/23 68.50 68.14 CALL 0.01 -0.77 -98.72 109 254
PCLN-Q PCLN 160923C01485000 2016/09/23 1485.00 1456.76 CALL 0.01 -0.77 -98.72 173 342
SPY-N SPY 160923C00216500 2016/09/23 216.50 216.02 CALL 0.01 -0.76 -98.70 53808 15865
BRK.B-N BRKB 160923C00146000 2016/09/23 146.00 145.00 CALL 0.01 -0.74 -98.67 44 158
XOP-N XOP 160923C00036500 2016/09/23 36.50 36.15 CALL 0.01 -0.73 -98.65 57 804
APC-N APC 160923C00060000 2016/09/23 60.00 59.50 CALL 0.02 -1.46 -98.65 287 302
LNG-A LNG 160923C00044000 2016/09/23 44.00 43.72 CALL 0.01 -0.70 -98.59 41 445
XLE-N XLE 160923C00068000 2016/09/23 68.00 67.62 CALL 0.01 -0.68 -98.55 609 806
PG-N PG 160923C00088500 2016/09/23 88.50 87.76 CALL 0.01 -0.68 -98.55 177 3855
ALXN-Q ALXN 160923C00132000 2016/09/23 132.00 127.22 CALL 0.03 -2.01 -98.53 43 98
HAL-N HAL 160923C00042000 2016/09/23 42.00 41.84 CALL 0.01 -0.67 -98.53 57 934
PCLN-Q PCLN 160923C01472500 2016/09/23 1472.50 1456.76 CALL 0.05 -3.35 -98.53 118 148
SRPT-Q SRPT 160923C00058500 2016/09/23 58.50 57.83 CALL 0.04 -2.66 -98.52 103 172