Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 18 Feb 2018 21:15 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
ANET-N ANET 180216C00290000 2018/02/16 290.00 249.49 CALL 0.02 -20.48 -99.90 176 574
ANET-N ANET 180216C00260000 2018/02/16 260.00 249.49 CALL 0.05 -46.62 -99.89 1915 182
AMZN-Q AMZN 180216C01460000 2018/02/16 1460.00 1448.69 CALL 0.01 -8.64 -99.88 8550 1775
ANET-N ANET 180216C00270000 2018/02/16 270.00 249.49 CALL 0.05 -35.75 -99.86 1135 318
AMZN-Q AMZN 180216C01462500 2018/02/16 1462.50 1448.69 CALL 0.01 -6.59 -99.85 2660 486
AMZN-Q AMZN 180216C01465000 2018/02/16 1465.00 1448.69 CALL 0.01 -6.39 -99.84 4904 1478
ANET-N ANET 180216C00280000 2018/02/16 280.00 249.49 CALL 0.05 -27.60 -99.82 284 320
AMZN-Q AMZN 180216C01470000 2018/02/16 1470.00 1448.69 CALL 0.01 -4.49 -99.78 3410 1457
SPX-I SPXW 180216C02740000 2018/02/16 2740.00 2732.22 CALL 0.02 -6.71 -99.70 10336 1395
ANET-N ANET 180216C00320000 2018/02/16 320.00 249.49 CALL 0.02 -6.28 -99.68 89 424
OLED-Q OLED 180216C00160000 2018/02/16 160.00 154.95 CALL 0.01 -3.13 -99.68 392 606
ANET-N ANET 180216C00300000 2018/02/16 300.00 249.49 CALL 0.05 -15.33 -99.67 130 484
AMZN-Q AMZN 180216C01472500 2018/02/16 1472.50 1448.69 CALL 0.01 -3.04 -99.67 757 413
OLED-Q OLED 180216C00157500 2018/02/16 157.50 154.95 CALL 0.02 -6.07 -99.67 95 208
IPGP-Q IPGP 180216C00250000 2018/02/16 250.00 239.36 CALL 0.05 -14.65 -99.66 183 164
BABA-N BABA 180216C00185000 2018/02/16 185.00 183.68 CALL 0.01 -2.79 -99.64 22055 22424
NFLX-Q NFLX 180216C00280000 2018/02/16 280.00 278.52 CALL 0.01 -2.64 -99.62 24070 5411
RIOT-Q RIOT 180216C00012500 2018/02/16 12.50 11.46 CALL 0.02 -5.08 -99.61 753 117
AMZN-Q AMZN 180216C01457500 2018/02/16 1457.50 1448.69 CALL 0.04 -9.56 -99.58 1913 486
AMZN-Q AMZN 180216C01455000 2018/02/16 1455.00 1448.69 CALL 0.05 -11.95 -99.58 3837 840
IPGP-Q IPGP 180216C00270000 2018/02/16 270.00 239.36 CALL 0.02 -4.48 -99.56 13 202
AMZN-Q AMZN 180216C01477500 2018/02/16 1477.50 1448.69 CALL 0.01 -2.21 -99.55 586 683
AMZN-Q AMZN 180216C01452500 2018/02/16 1452.50 1448.69 CALL 0.06 -12.44 -99.52 1344 839
ANET-N ANET 180216C00310000 2018/02/16 310.00 249.49 CALL 0.05 -10.35 -99.52 113 416
BA-N BA 180216C00357500 2018/02/16 357.50 355.04 CALL 0.01 -1.98 -99.50 4070 2124
SOXL-N SOXL 180216C00163000 2018/02/16 163.00 153.46 CALL 0.05 -9.55 -99.48 1 14
SPX-I SPXW 180216C02735000 2018/02/16 2735.00 2732.22 CALL 0.05 -9.05 -99.45 6050 1865
ANET-N ANET 180216C00250000 2018/02/16 250.00 249.49 CALL 0.30 -54.00 -99.45 791 122
OLED-Q OLED 180216C00162500 2018/02/16 162.50 154.95 CALL 0.01 -1.79 -99.44 147 244
MSM-N MSM 180216C00090000 2018/02/16 90.00 88.72 CALL 0.05 -8.93 -99.44 1 15
RIOT-Q RIOT 180216C00012000 2018/02/16 12.00 11.46 CALL 0.03 -5.30 -99.44 823 171
ANET-N ANET 180216C00330000 2018/02/16 330.00 249.49 CALL 0.02 -3.48 -99.43 61 195
ANET-N ANET 180216C00340000 2018/02/16 340.00 249.49 CALL 0.01 -1.74 -99.43 74 413
IPGP-Q IPGP 180216C00260000 2018/02/16 260.00 239.36 CALL 0.05 -8.15 -99.39 34 240
NUGT-N NUGT 180216C00027500 2018/02/16 27.50 26.94 CALL 0.01 -1.62 -99.39 802 768
NFLX-Q NFLX 180216C00282500 2018/02/16 282.50 278.52 CALL 0.01 -1.61 -99.38 5957 1887
SSO-N SSO 180216C00118000 2018/02/16 118.00 113.38 CALL 0.01 -1.55 -99.36 3 170
NVDA-Q NVDA 180216C00247500 2018/02/16 247.50 243.84 CALL 0.01 -1.53 -99.35 13526 3262
AMZN-Q AMZN 180216C01467500 2018/02/16 1467.50 1448.69 CALL 0.03 -4.55 -99.34 1041 399
REGN-Q REGN 180216C00367500 2018/02/16 367.50 332.15 CALL 0.01 -1.49 -99.33 1 18
LOGM-Q LOGM 180216C00125000 2018/02/16 125.00 122.45 CALL 0.08 -11.52 -99.31 310 297
BIIB-Q BIIB 180216C00292500 2018/02/16 292.50 291.87 CALL 0.05 -7.15 -99.31 333 79
PCRX-Q PCRX 180216C00035000 2018/02/16 35.00 30.15 CALL 0.02 -2.53 -99.22 319 2250
AZO-N AZO 180216C00722500 2018/02/16 722.50 714.05 CALL 0.05 -6.28 -99.21 24 17
UPS-N UPS 180216C00107000 2018/02/16 107.00 106.40 CALL 0.01 -1.24 -99.20 2567 586
R-N R 180216C00077500 2018/02/16 77.50 76.43 CALL 0.05 -5.95 -99.17 69 0
BABA-N BABA 180216C00187500 2018/02/16 187.50 183.68 CALL 0.01 -1.19 -99.17 10246 4829
CBOE-Q CBOE 180216C00115000 2018/02/16 115.00 111.45 CALL 0.02 -2.38 -99.17 311 1408
AMZN-Q AMZN 180216C01485000 2018/02/16 1485.00 1448.69 CALL 0.01 -1.19 -99.17 1284 826
CBS-N CBS 180216C00056500 2018/02/16 56.50 55.39 CALL 0.01 -1.19 -99.17 163 159