Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 27 May 2017 07:52 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
AMZN-Q AMZN 170526C00997500 2017/05/26 997.50 995.78 CALL 0.01 -2.31 -99.57 7549 1010
PCLN-Q PCLN 170526C02017500 2017/05/26 2017.50 1863.90 CALL 0.05 -10.64 -99.53 216 1
BBY-N BBY 170526C00059500 2017/05/26 59.50 58.97 CALL 0.01 -2.03 -99.51 1491 1895
NOV-N NOV 170526C00033500 2017/05/26 33.50 32.77 CALL 0.01 -1.61 -99.38 1 8
ULTA-Q ULTA 170526C00322500 2017/05/26 322.50 302.40 CALL 0.01 -1.59 -99.38 300 265
SPLK-Q SPLK 170526C00069500 2017/05/26 69.50 62.41 CALL 0.01 -1.59 -99.38 3 178
BBY-N BBY 170526C00060000 2017/05/26 60.00 58.97 CALL 0.01 -1.58 -99.37 3035 2390
AMZN-Q AMZN 170526C01002500 2017/05/26 1002.50 995.78 CALL 0.01 -1.48 -99.33 2802 590
GME-N GME 170526C00023000 2017/05/26 23.00 22.22 CALL 0.01 -1.48 -99.33 981 2976
HD-N HD 170526C00155000 2017/05/26 155.00 154.90 CALL 0.01 -1.46 -99.32 653 1974
SPLK-Q SPLK 170526C00065000 2017/05/26 65.00 62.41 CALL 0.03 -4.07 -99.27 68 244
GME-N GME 170526C00023500 2017/05/26 23.50 22.22 CALL 0.01 -1.24 -99.20 591 1019
BBY-N BBY 170526C00059000 2017/05/26 59.00 58.97 CALL 0.02 -2.42 -99.18 621 494
LYB-N LYB 170526C00082000 2017/05/26 82.00 80.73 CALL 0.01 -1.19 -99.17 2 179
EA-Q EA 170526C00113000 2017/05/26 113.00 112.13 CALL 0.01 -1.12 -99.12 98 236
PCLN-Q PCLN 170526C01877500 2017/05/26 1877.50 1863.90 CALL 0.01 -1.09 -99.09 382 129
ULTA-Q ULTA 170526C00305000 2017/05/26 305.00 302.40 CALL 0.05 -5.35 -99.07 815 754
ULTA-Q ULTA 170526C00307500 2017/05/26 307.50 302.40 CALL 0.04 -4.06 -99.02 442 421
WBA-Q WBA 170526C00084500 2017/05/26 84.50 81.25 CALL 0.01 -1.01 -99.02 2 34
GME-N GME 170526C00024000 2017/05/26 24.00 22.22 CALL 0.01 -0.98 -98.99 64 6002
AMZN-Q AMZN 170526C01005000 2017/05/26 1005.00 995.78 CALL 0.01 -0.98 -98.99 2898 1350
SPLK-Q SPLK 170526C00068500 2017/05/26 68.50 62.41 CALL 0.02 -1.82 -98.91 7 3295
ULTA-Q ULTA 170526C00327500 2017/05/26 327.50 302.40 CALL 0.01 -0.89 -98.89 227 287
GME-N GME 170526C00022500 2017/05/26 22.50 22.22 CALL 0.02 -1.78 -98.89 573 691
PCLN-Q PCLN 170526C01880000 2017/05/26 1880.00 1863.90 CALL 0.01 -0.89 -98.89 333 496
GOOG-Q GOOG 170526C00972500 2017/05/26 972.50 971.47 CALL 0.02 -1.78 -98.89 1070 424
SPLK-Q SPLK 170526C00069000 2017/05/26 69.00 62.41 CALL 0.02 -1.73 -98.86 10 334
FSLR-Q FSLR 170526C00037000 2017/05/26 37.00 36.84 CALL 0.01 -0.83 -98.81 689 528
MAT-Q MAT 170526C00025000 2017/05/26 25.00 22.53 CALL 0.04 -3.32 -98.81 50 69
REGN-Q REGN 170526C00465000 2017/05/26 465.00 455.17 CALL 0.01 -0.80 -98.77 106 139
SPLK-Q SPLK 170526C00063500 2017/05/26 63.50 62.41 CALL 0.05 -3.99 -98.76 81 2
SPLK-Q SPLK 170526C00066000 2017/05/26 66.00 62.41 CALL 0.04 -3.16 -98.75 13 225
BIDU-Q BIDU 170526C00192500 2017/05/26 192.50 190.39 CALL 0.01 -0.79 -98.75 2318 1136
SPLK-Q SPLK 170526C00067500 2017/05/26 67.50 62.41 CALL 0.03 -2.32 -98.72 65 291
PBYI-Q PBYI 170526C00080000 2017/05/26 80.00 79.75 CALL 0.01 -0.74 -98.67 462 422
PCLN-Q PCLN 170526C02015000 2017/05/26 2015.00 1863.90 CALL 0.06 -4.36 -98.64 95 4
SPLK-Q SPLK 170526C00066500 2017/05/26 66.50 62.41 CALL 0.04 -2.86 -98.62 91 506
TSRO-Q TSRO 170526C00152500 2017/05/26 152.50 149.11 CALL 0.05 -3.55 -98.61 7 15
SRPT-Q SRPT 170526C00041000 2017/05/26 41.00 30.01 CALL 0.02 -1.40 -98.59 2 2
ULTA-Q ULTA 170526C00330000 2017/05/26 330.00 302.40 CALL 0.02 -1.40 -98.59 239 394
COST-Q COST 170526C00180000 2017/05/26 180.00 177.86 CALL 0.01 -0.69 -98.57 2729 2069
REGN-Q REGN 170526C00457500 2017/05/26 457.50 455.17 CALL 0.06 -4.14 -98.57 133 123
ULTA-Q ULTA 170526C00310000 2017/05/26 310.00 302.40 CALL 0.05 -3.36 -98.53 1430 1087
COST-Q COST 170526C00180500 2017/05/26 180.50 177.86 CALL 0.01 -0.66 -98.51 744 2856
TSRO-Q TSRO 170526C00157500 2017/05/26 157.50 149.11 CALL 0.03 -1.97 -98.50 4 28
ATVI-Q ATVI 170526C00058500 2017/05/26 58.50 58.28 CALL 0.01 -0.65 -98.48 517 260
PCLN-Q PCLN 170526C01867500 2017/05/26 1867.50 1863.90 CALL 0.05 -3.25 -98.48 894 265
ULTA-Q ULTA 170526C00317500 2017/05/26 317.50 302.40 CALL 0.03 -1.87 -98.42 308 296
COST-Q COST 170526C00178000 2017/05/26 178.00 177.86 CALL 0.02 -1.24 -98.41 1947 1216
ULTA-Q ULTA 170526C00315000 2017/05/26 315.00 302.40 CALL 0.05 -3.07 -98.40 2438 2678