Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 21 Jan 2017 22:34 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
BMY-N BMY 170120C00051500 2017/01/20 51.50 49.23 CALL 0.01 -7.99 -99.88 531 0
BMY-N BMY 170120C00050000 2017/01/20 50.00 49.23 CALL 0.01 -5.47 -99.82 6750 636
BMY-N BMY 170120C00052000 2017/01/20 52.00 49.23 CALL 0.03 -7.62 -99.61 15 3
SRPT-Q SRPT 170120C00033500 2017/01/20 33.50 32.66 CALL 0.02 -4.73 -99.58 210 11
UVXY-N UVXY 170120C00029000 2017/01/20 29.00 28.40 CALL 0.01 -1.86 -99.47 4865 286
ICLR-Q ICLR 170120C00080000 2017/01/20 80.00 80.07 CALL 0.01 -1.73 -99.43 646 642
BIDU-Q BIDU 170120C00175000 2017/01/20 175.00 173.44 CALL 0.01 -1.59 -99.38 1751 4411
BMY-N BMY 170120C00054000 2017/01/20 54.00 49.23 CALL 0.01 -1.55 -99.36 2 259
NVDA-Q NVDA 170120C00104000 2017/01/20 104.00 104.01 CALL 0.01 -1.54 -99.35 7817 2549
AMZN-Q AMZN 170120C00810000 2017/01/20 810.00 808.33 CALL 0.02 -2.98 -99.33 9303 4074
BMY-N BMY 170120C00052500 2017/01/20 52.50 49.23 CALL 0.02 -2.98 -99.33 1034 377
AMZN-Q AMZN 170120C00815000 2017/01/20 815.00 808.33 CALL 0.01 -1.32 -99.25 8564 3043
AXP-N AXP 170120C00077000 2017/01/20 77.00 76.20 CALL 0.01 -1.29 -99.23 1918 2620
MKL-N MKL 170120C00950000 2017/01/20 950.00 895.50 CALL 0.05 -6.20 -99.20 1 2
TDG-N TDG 170120C00240000 2017/01/20 240.00 226.90 CALL 0.10 -12.37 -99.20 1146 24
BMY-N BMY 170120C00054500 2017/01/20 54.50 49.23 CALL 0.01 -1.17 -99.15 5 822
UVXY-N UVXY 170120C00030000 2017/01/20 30.00 28.40 CALL 0.01 -1.14 -99.13 3988 2080
JDST-N JDST 170120C00042000 2017/01/20 42.00 19.66 CALL 0.01 -0.99 -99.00 10 39
AXP-N AXP 170120C00078000 2017/01/20 78.00 76.20 CALL 0.01 -0.95 -98.96 244 674
UVXY-N UVXY 170120C00030500 2017/01/20 30.50 28.40 CALL 0.01 -0.92 -98.92 1294 1802
CMG-N CMG 170120C00410000 2017/01/20 410.00 405.20 CALL 0.02 -1.83 -98.92 527 867
AXP-N AXP 170120C00078500 2017/01/20 78.50 76.20 CALL 0.01 -0.91 -98.91 1585 1984
NVDA-Q NVDA 170120C00105000 2017/01/20 105.00 104.01 CALL 0.01 -0.90 -98.90 6018 4505
AMZN-Q AMZN 170120C00817500 2017/01/20 817.50 808.33 CALL 0.01 -0.89 -98.89 3731 2121
FB-Q FB 170120C00127000 2017/01/20 127.00 127.04 CALL 0.01 -0.84 -98.82 12753 4097
CSX-Q CSX 170120C00045000 2017/01/20 45.00 44.33 CALL 0.01 -0.84 -98.82 1052 3403
AXP-N AXP 170120C00076500 2017/01/20 76.50 76.20 CALL 0.02 -1.65 -98.80 752 1218
WBA-Q WBA 170120C00083000 2017/01/20 83.00 81.72 CALL 0.01 -0.80 -98.77 269 686
NFLX-Q NFLX 170120C00139000 2017/01/20 139.00 138.60 CALL 0.01 -0.79 -98.75 6206 2670
TGT-N TGT 170120C00064500 2017/01/20 64.50 64.10 CALL 0.01 -0.78 -98.73 283 10
SLB-N SLB 170120C00087500 2017/01/20 87.50 86.49 CALL 0.01 -0.77 -98.72 691 6974
GE-N GE 170120C00030500 2017/01/20 30.50 30.53 CALL 0.01 -0.76 -98.70 1049 387
REGN-Q REGN 170120C00362500 2017/01/20 362.50 362.56 CALL 0.05 -3.65 -98.65 22 74
IBM-N IBM 170120C00172500 2017/01/20 172.50 170.55 CALL 0.01 -0.71 -98.61 7345 8287
AMZN-Q AMZN 170120C00812500 2017/01/20 812.50 808.33 CALL 0.03 -2.07 -98.57 6059 2144
HCA-N HCA 170120C00080000 2017/01/20 80.00 79.71 CALL 0.01 -0.66 -98.51 167 6797
RAD-N RAD 170120C00008000 2017/01/20 8.00 7.46 CALL 0.01 -0.63 -98.44 37075 153543
MTD-N MTD 170120C00420000 2017/01/20 420.00 415.00 CALL 0.13 -8.16 -98.43 21 27
DL-N DL 170120C00010000 2017/01/20 10.00 10.04 CALL 0.05 -3.05 -98.39 6 21
SLB-N SLB 170120C00088000 2017/01/20 88.00 86.49 CALL 0.01 -0.60 -98.36 276 1299
IIIN-Q IIIN 170120C00033750 2017/01/20 33.75 33.05 CALL 0.05 -2.99 -98.36 2 62
JNUG-N JNUG2 170120C00018000 2017/01/20 18.00 8.56 CALL 0.10 -5.90 -98.33 1 86
CMG-N CMG 170120C00407500 2017/01/20 407.50 405.20 CALL 0.05 -2.93 -98.32 283 196
PCLN-Q PCLN 170120C01545000 2017/01/20 1545.00 1545.01 CALL 0.05 -2.92 -98.32 452 813
UVXY-N UVXY 170120C00029500 2017/01/20 29.50 28.40 CALL 0.02 -1.15 -98.29 2375 535
UVXY-N UVXY 170120C00031000 2017/01/20 31.00 28.40 CALL 0.01 -0.57 -98.28 1002 1379
AMZN-Q AMZN 170120C00820000 2017/01/20 820.00 808.33 CALL 0.01 -0.56 -98.25 5508 7866
VXX-N VXX 170120C00021000 2017/01/20 21.00 20.71 CALL 0.01 -0.55 -98.21 15182 5980
WBA-Q WBA 170120C00082500 2017/01/20 82.50 81.72 CALL 0.02 -1.08 -98.18 184 8386
MNK-N MNK 170120C00046000 2017/01/20 46.00 46.08 CALL 0.05 -2.65 -98.15 197 43