Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 24 Aug 2016 01:01 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
SPX-I SPXW 160822C02185000 2016/08/22 2185.00 2186.90 CALL 0.05 -2.80 -98.25 4776 3045
PRGO-N PRGO 161118C00130000 2016/11/18 130.00 91.54 CALL 0.10 -2.90 -96.67 4 80
CTSH-Q CTSH 160909C00060500 2016/09/09 60.50 58.15 CALL 0.05 -1.15 -95.83 40 2
SPX-I SPXW 160822C02190000 2016/08/22 2190.00 2186.90 CALL 0.05 -1.05 -95.45 3920 2204
SPX-I SPXW 160822C02195000 2016/08/22 2195.00 2186.90 CALL 0.03 -0.37 -92.50 1082 2638
ZUT-T ZUT 161118C00017500 2016/11/18 17.50 16.98 CALL 0.15 -0.20 -57.14 0 2000
ZUB-T ZUB 160916C00020000 2016/09/16 20.00 19.29 CALL 0.10 -0.05 -33.33 0 20
ZRE-T ZRE 161216C00022000 2016/12/16 22.00 20.20 CALL 0.10 -0.05 -33.33 0 0
ZRE-T ZRE 160916C00020000 2016/09/16 20.00 20.20 CALL 0.20 -0.10 -33.33 0 0
ZRE-T ZRE 170317C00021000 2017/03/17 21.00 20.20 CALL 0.15 -0.05 -25.00 0 30
ZUT-T ZUT 161021C00017500 2016/10/21 17.50 16.98 CALL 0.15 -0.05 -25.00 0 3000
ZRE-T ZRE 161021C00020000 2016/10/21 20.00 20.20 CALL 0.30 -0.10 -25.00 0 0
ZRE-T ZRE 161118C00020000 2016/11/18 20.00 20.20 CALL 0.35 -0.10 -22.22 0 0
ZRE-T ZRE 161118C00019000 2016/11/18 19.00 20.20 CALL 1.10 -0.20 -15.38 0 0
ZRE-T ZRE 160916C00019000 2016/09/16 19.00 20.20 CALL 1.10 -0.20 -15.38 0 0
ZRE-T ZRE 161021C00019000 2016/10/21 19.00 20.20 CALL 1.10 -0.20 -15.38 0 0
ZRE-T ZRE 161216C00019000 2016/12/16 19.00 20.20 CALL 1.10 -0.20 -15.38 0 0
ZUB-T ZUB 161216C00019000 2016/12/16 19.00 19.29 CALL 0.85 -0.15 -15.00 0 1
ZUT-T ZUT 160916C00017500 2016/09/16 17.50 16.98 CALL 0.06 -0.01 -14.29 0 3000
ZRE-T ZRE 170317C00019000 2017/03/17 19.00 20.20 CALL 1.15 -0.15 -11.54 0 0
ZDV-T ZDV 160916C00016000 2016/09/16 16.00 16.38 CALL 0.80 -0.10 -11.11 0 9
ZRE-T ZRE 161216C00020000 2016/12/16 20.00 20.20 CALL 0.40 -0.05 -11.11 0 0
ZUT-T ZUT 161118C00017000 2016/11/18 17.00 16.98 CALL 0.40 -0.05 -11.11 0 0
ZRE-T ZRE 170317C00018000 2017/03/17 18.00 20.20 CALL 2.10 -0.25 -10.64 0 0
ZRE-T ZRE 170317C00020000 2017/03/17 20.00 20.20 CALL 0.45 -0.05 -10.00 0 21
ZRE-T ZRE 161118C00022000 2016/11/18 22.00 20.20 CALL 0.09 -0.01 -10.00 0 0
ZRE-T ZRE 161021C00018000 2016/10/21 18.00 20.20 CALL 2.10 -0.20 -8.70 0 0
ZRE-T ZRE 161118C00018000 2016/11/18 18.00 20.20 CALL 2.10 -0.20 -8.70 0 0
ZRE-T ZRE 161216C00018000 2016/12/16 18.00 20.20 CALL 2.10 -0.20 -8.70 0 0
ZRE-T ZRE 160916C00018000 2016/09/16 18.00 20.20 CALL 2.10 -0.20 -8.70 0 10
ZDV-T ZDV 160916C00015000 2016/09/16 15.00 16.38 CALL 1.70 -0.15 -8.11 0 10
ZDV-T ZDV 161216C00017000 2016/12/16 17.00 16.38 CALL 0.60 -0.05 -7.69 0 0
ZUB-T ZUB 161021C00019000 2016/10/21 19.00 19.29 CALL 0.75 -0.05 -6.25 0 0
ZUB-T ZUB 161021C00018000 2016/10/21 18.00 19.29 CALL 1.50 -0.10 -6.25 0 0
ZRE-T ZRE 161216C00017000 2016/12/16 17.00 20.20 CALL 3.10 -0.20 -6.06 0 0
ZDV-T ZDV 161021C00015000 2016/10/21 15.00 16.38 CALL 1.75 -0.10 -5.41 0 0
ZDV-T ZDV 161118C00015000 2016/11/18 15.00 16.38 CALL 1.75 -0.10 -5.41 0 0
ZDV-T ZDV 161216C00015000 2016/12/16 15.00 16.38 CALL 1.75 -0.10 -5.41 0 0
ZDV-T ZDV 161021C00014000 2016/10/21 14.00 16.38 CALL 2.70 -0.15 -5.26 0 0
ZDV-T ZDV 170317C00014000 2017/03/17 14.00 16.38 CALL 2.70 -0.15 -5.26 0 0
ZDV-T ZDV 161021C00016000 2016/10/21 16.00 16.38 CALL 0.90 -0.05 -5.26 0 0
ZDV-T ZDV 161118C00014000 2016/11/18 14.00 16.38 CALL 2.70 -0.15 -5.26 0 0
ZDV-T ZDV 161216C00014000 2016/12/16 14.00 16.38 CALL 2.70 -0.15 -5.26 0 15
ZDV-T ZDV 161118C00016000 2016/11/18 16.00 16.38 CALL 0.95 -0.05 -5.00 0 0
ZDV-T ZDV 161216C00016000 2016/12/16 16.00 16.38 CALL 1.00 -0.05 -4.76 0 10
ZUT-T ZUT 161021C00015000 2016/10/21 15.00 16.98 CALL 2.05 -0.10 -4.65 0 0
ZRE-T ZRE 160916C00017000 2016/09/16 17.00 20.20 CALL 3.10 -0.15 -4.62 0 0
ZDV-T ZDV 170317C00016000 2017/03/17 16.00 16.38 CALL 1.10 -0.05 -4.35 0 0
ZUT-T ZUT 161021C00016000 2016/10/21 16.00 16.98 CALL 1.10 -0.05 -4.35 0 0
ZUT-T ZUT 170317C00016000 2017/03/17 16.00 16.98 CALL 1.20 -0.05 -4.00 0 1