Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 7 Dec 2016 03:31 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
KOLD-N KOLD 161216C00039000 2016/12/16 39.00 25.84 CALL 0.05 -4.40 -98.88 1 21
ZDV-T ZDV 170217C00018000 2017/02/17 18.00 16.93 CALL 0.10 -0.45 -81.82 0 0
ZEO-T ZEO 170317C00015000 2017/03/17 15.00 12.71 CALL 0.10 -0.45 -81.82 0 0
ZUT-T ZUT 170616C00018000 2017/06/16 18.00 16.31 CALL 0.20 -0.65 -76.47 0 0
ZPR-T ZPR 170616C00012000 2017/06/16 12.00 10.29 CALL 0.30 -0.35 -53.85 0 0
ZDV-T ZDV 170317C00019000 2017/03/17 19.00 16.93 CALL 0.25 -0.25 -50.00 0 0
ZRE-T ZRE 170217C00020000 2017/02/17 20.00 18.63 CALL 0.25 -0.25 -50.00 0 0
ZPR-T ZPR 170317C00011000 2017/03/17 11.00 10.29 CALL 0.25 -0.25 -50.00 0 0
ZDV-T ZDV 170217C00019000 2017/02/17 19.00 16.93 CALL 0.25 -0.25 -50.00 0 0
ZRE-T ZRE 170120C00021000 2017/01/20 21.00 18.63 CALL 0.25 -0.20 -44.44 0 0
ZRE-T ZRE 170120C00020000 2017/01/20 20.00 18.63 CALL 0.25 -0.20 -44.44 0 0
ZLU-T ZLU 170616C00034000 2017/06/16 34.00 29.02 CALL 0.65 -0.40 -38.10 0 0
ZPR-T ZPR 170120C00011000 2017/01/20 11.00 10.29 CALL 0.25 -0.15 -37.50 0 0
ZPR-T ZPR 161216C00011000 2016/12/16 11.00 10.29 CALL 0.25 -0.15 -37.50 0 0
ZUB-T ZUB 161216C00025000 2016/12/16 25.00 25.17 CALL 0.25 -0.15 -37.50 0 0
ZLU-T ZLU 170616C00030000 2017/06/16 30.00 29.02 CALL 0.65 -0.35 -35.00 0 10
ZDV-T ZDV 170317C00018000 2017/03/17 18.00 16.93 CALL 0.10 -0.05 -33.33 0 50
ZLU-T ZLU 170217C00030000 2017/02/17 30.00 29.02 CALL 0.30 -0.15 -33.33 0 0
ZUB-T ZUB 170120C00026000 2017/01/20 26.00 25.17 CALL 0.20 -0.10 -33.33 0 0
ZUB-T ZUB 170616C00026000 2017/06/16 26.00 25.17 CALL 0.80 -0.40 -33.33 0 0
ZRE-T ZRE 170616C00021000 2017/06/16 21.00 18.63 CALL 0.55 -0.25 -31.25 0 0
ZLU-T ZLU 161216C00030000 2016/12/16 30.00 29.02 CALL 0.45 -0.20 -30.77 0 0
ZPR-T ZPR 170317C00012000 2017/03/17 12.00 10.29 CALL 0.35 -0.15 -30.00 0 0
ZDV-T ZDV 170120C00017000 2017/01/20 17.00 16.93 CALL 0.25 -0.10 -28.57 0 20
ZUB-T ZUB 170317C00026000 2017/03/17 26.00 25.17 CALL 0.50 -0.20 -28.57 0 0
ZRE-T ZRE 170317C00022000 2017/03/17 22.00 18.63 CALL 0.40 -0.15 -27.27 0 0
ZUH-T ZUH 161216C00042000 2016/12/16 42.00 39.60 CALL 0.55 -0.20 -26.67 0 0
ZLU-T ZLU 170317C00036000 2017/03/17 36.00 29.02 CALL 0.55 -0.20 -26.67 0 0
ZLU-T ZLU 170317C00034000 2017/03/17 34.00 29.02 CALL 0.55 -0.20 -26.67 0 0
ZPR-T ZPR 170217C00011000 2017/02/17 11.00 10.29 CALL 0.30 -0.10 -25.00 0 0
ZPR-T ZPR 170317C00010000 2017/03/17 10.00 10.29 CALL 0.45 -0.15 -25.00 0 5387
ZLU-T ZLU 170317C00032000 2017/03/17 32.00 29.02 CALL 0.60 -0.20 -25.00 0 0
ZEO-T ZEO 170616C00015000 2017/06/16 15.00 12.71 CALL 0.15 -0.05 -25.00 0 0
ZUB-T ZUB 161216C00024000 2016/12/16 24.00 25.17 CALL 1.10 -0.30 -21.43 0 0
ZDV-T ZDV 161216C00018000 2016/12/16 18.00 16.93 CALL 0.40 -0.10 -20.00 0 0
ZDV-T ZDV 170120C00018000 2017/01/20 18.00 16.93 CALL 0.40 -0.10 -20.00 0 0
ZLU-T ZLU 170120C00030000 2017/01/20 30.00 29.02 CALL 0.20 -0.05 -20.00 0 0
ZUB-T ZUB 170616C00024000 2017/06/16 24.00 25.17 CALL 1.90 -0.40 -17.39 0 0
ZDV-T ZDV 170120C00016000 2017/01/20 16.00 16.93 CALL 0.95 -0.20 -17.39 0 0
ZUB-T ZUB 170120C00024000 2017/01/20 24.00 25.17 CALL 1.25 -0.25 -16.67 0 0
ZLU-T ZLU 170217C00032000 2017/02/17 32.00 29.02 CALL 0.55 -0.10 -15.38 0 0
ZUB-T ZUB 170120C00025000 2017/01/20 25.00 25.17 CALL 0.55 -0.10 -15.38 0 5
ZUB-T ZUB 170217C00024000 2017/02/17 24.00 25.17 CALL 1.40 -0.25 -15.15 0 0
ZLU-T ZLU 170616C00027000 2017/06/16 27.00 29.02 CALL 2.40 -0.40 -14.29 0 0
ZUH-T ZUH 170120C00042000 2017/01/20 42.00 39.60 CALL 0.30 -0.05 -14.29 0 0
ZUB-T ZUB 170616C00023000 2017/06/16 23.00 25.17 CALL 2.65 -0.40 -13.11 0 2
ZUB-T ZUB 170217C00026000 2017/02/17 26.00 25.17 CALL 0.35 -0.05 -12.50 0 0
ZUB-T ZUB 161216C00023000 2016/12/16 23.00 25.17 CALL 2.10 -0.30 -12.50 0 0
ZUB-T ZUB 170120C00023000 2017/01/20 23.00 25.17 CALL 2.15 -0.30 -12.24 0 2
ZUB-T ZUB 170217C00023000 2017/02/17 23.00 25.17 CALL 2.20 -0.30 -12.00 0 0