Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 24 Feb 2017 19:00 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
BIDU-Q BIDU 170224C00175000 2017/02/24 175.00 175.17 CALL 0.01 -10.59 -99.91 702 171
BIDU-Q BIDU 170224C00177500 2017/02/24 177.50 175.17 CALL 0.01 -8.39 -99.88 2311 202
AMZN-Q AMZN 170224C00847500 2017/02/24 847.50 845.24 CALL 0.01 -4.99 -99.80 5969 1581
AMZN-Q AMZN 170224C00850000 2017/02/24 850.00 845.24 CALL 0.01 -3.49 -99.71 4381 2039
HLF-N HLF 170224C00058000 2017/02/24 58.00 56.72 CALL 0.01 -2.88 -99.65 52 107
BIDU-Q BIDU 170224C00182500 2017/02/24 182.50 175.17 CALL 0.02 -5.19 -99.62 1366 950
STMP-Q STMP 170224C00144000 2017/02/24 144.00 131.60 CALL 0.01 -2.45 -99.59 1 9
HLF-N HLF 170224C00057500 2017/02/24 57.50 56.72 CALL 0.02 -4.38 -99.55 57 191
BIDU-Q BIDU 170224C00180000 2017/02/24 180.00 175.17 CALL 0.03 -6.57 -99.55 3929 945
AMZN-Q AMZN 170224C00852500 2017/02/24 852.50 845.24 CALL 0.01 -1.99 -99.50 2193 1449
HLF-N HLF 170224C00059500 2017/02/24 59.50 56.72 CALL 0.01 -1.99 -99.50 7 237
BIDU-Q BIDU 170224C00190000 2017/02/24 190.00 175.17 CALL 0.01 -1.94 -99.49 214 1924
HLF-N HLF 170224C00057000 2017/02/24 57.00 56.72 CALL 0.02 -3.63 -99.45 134 94
HLF-N HLF 170224C00060000 2017/02/24 60.00 56.72 CALL 0.01 -1.77 -99.44 857 1193
GS-N GS 170224C00250000 2017/02/24 250.00 247.35 CALL 0.01 -1.59 -99.38 1158 1339
BIDU-Q BIDU 170224C00187500 2017/02/24 187.50 175.17 CALL 0.02 -3.03 -99.34 154 1491
PCLN-Q PCLN 170224C01632500 2017/02/24 1632.50 1631.62 CALL 0.05 -7.35 -99.32 604 23
HLF-N HLF 170224C00061000 2017/02/24 61.00 56.72 CALL 0.01 -1.37 -99.28 250 435
BIDU-Q BIDU 170303C00195000 2017/03/03 195.00 175.17 CALL 0.01 -1.34 -99.26 197 859
LNG-A LNG 170224C00050000 2017/02/24 50.00 47.46 CALL 0.02 -2.64 -99.25 5 133
MON-N MON 180119C00150000 2018/01/19 150.00 112.96 CALL 0.01 -1.22 -99.19 3 4
HLF-N HLF 170224C00059000 2017/02/24 59.00 56.72 CALL 0.02 -2.32 -99.15 68 90
NUE-N NUE 170224C00062500 2017/02/24 62.50 60.86 CALL 0.02 -2.29 -99.13 3 103
STMP-Q STMP 170224C00134000 2017/02/24 134.00 131.60 CALL 0.05 -5.55 -99.11 178 49
AMZN-Q AMZN 170224C00855000 2017/02/24 855.00 845.24 CALL 0.01 -1.09 -99.09 2410 2909
STMP-Q STMP 170224C00135000 2017/02/24 135.00 131.60 CALL 0.05 -5.44 -99.09 59 92
MS-N MS 170224C00045500 2017/02/24 45.50 45.53 CALL 0.01 -1.07 -99.07 1771 197
STMP-Q STMP 170224C00136000 2017/02/24 136.00 131.60 CALL 0.05 -5.08 -99.03 117 432
MOMO-Q MOMO 170224C00027000 2017/02/24 27.00 25.86 CALL 0.01 -0.99 -99.00 50 83
HPE-N HPE 170224C00024000 2017/02/24 24.00 22.96 CALL 0.01 -0.99 -99.00 35 1615
IONS-Q IONS 170303C00049500 2017/03/03 49.50 44.59 CALL 0.05 -4.88 -98.99 2 2
EOG-N EOG 170224C00097000 2017/02/24 97.00 96.30 CALL 0.01 -0.94 -98.95 22 96
PCLN-Q PCLN 170224C01637500 2017/02/24 1637.50 1631.62 CALL 0.05 -4.61 -98.93 762 100
OXY-N OXY 170303C00069500 2017/03/03 69.50 64.89 CALL 0.01 -0.90 -98.90 1 67
TSLA-Q TSLA 170224C00260000 2017/02/24 260.00 257.00 CALL 0.01 -0.84 -98.82 10855 3880
APC-N APC 170224C00065000 2017/02/24 65.00 64.77 CALL 0.01 -0.83 -98.81 47 99
TRIP-Q TRIP 170224C00058000 2017/02/24 58.00 42.62 CALL 0.01 -0.81 -98.78 2 12
WMT-N WMT 170303C00075000 2017/03/03 75.00 72.39 CALL 0.03 -2.36 -98.74 6 32
MTG-N MTG 170224C00010500 2017/02/24 10.50 10.68 CALL 0.01 -0.78 -98.73 15 268
SVXY-N SVXY 170224C00125000 2017/02/24 125.00 125.25 CALL 0.01 -0.77 -98.72 1675 1896
APC-N APC 170224C00064500 2017/02/24 64.50 64.77 CALL 0.03 -2.22 -98.67 33 50
GOOGL-Q GOOGL 170224C00850000 2017/02/24 850.00 847.81 CALL 0.03 -2.22 -98.67 804 846
GOOG-Q GOOG 170224C00830000 2017/02/24 830.00 828.64 CALL 0.03 -2.17 -98.64 1146 958
PCLN-Q PCLN 170224C01640000 2017/02/24 1640.00 1631.62 CALL 0.05 -3.58 -98.62 1994 499
GS-N GS 170224C00247500 2017/02/24 247.50 247.35 CALL 0.05 -3.52 -98.60 2204 521
HPE-N HPE 170303C00024500 2017/03/03 24.50 22.96 CALL 0.01 -0.68 -98.55 7 35
AGN-N AGN 170224C00247500 2017/02/24 247.50 245.37 CALL 0.01 -0.68 -98.55 159 2756
CBS-N CBS 170224C00067500 2017/02/24 67.50 66.97 CALL 0.01 -0.67 -98.53 1 28
RSX-N RSX 170224C00021000 2017/02/24 21.00 20.73 CALL 0.01 -0.65 -98.48 2 12
C-N C 170224C00060000 2017/02/24 60.00 59.56 CALL 0.01 -0.63 -98.44 3919 1924