Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 28 Jun 2016 12:47 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
XDB-I XDB 160715C00147000 2016/07/15 147.00 133.00 CALL 0.01 -4.34 -99.77 1 13
RUSS-N RUSS 160916C00054000 2016/09/16 54.00 15.13 CALL 0.15 -19.70 -99.24 1 1
XLE-N XLE 160630C00074000 2016/06/30 74.00 65.78 CALL 0.01 -0.55 -98.21 2 344
BMA-N BMA 160715C00075000 2016/07/15 75.00 70.68 CALL 0.05 -1.95 -97.50 4 135
SCTY-Q SCTY 170120C00070000 2017/01/20 70.00 23.77 CALL 0.02 -0.59 -96.72 19 1278
BIIB-Q BIIB 160715C00300000 2016/07/15 300.00 228.42 CALL 0.10 -2.56 -96.24 2 1054
UTX-N UTX 170120C00140000 2017/01/20 140.00 98.07 CALL 0.01 -0.19 -95.00 40 83
SCTY-Q SCTY 170120C00080000 2017/01/20 80.00 23.77 CALL 0.02 -0.38 -95.00 10 1361
SCTY-Q SCTY 160715C00038000 2016/07/15 38.00 23.77 CALL 0.01 -0.17 -94.44 1 228
VXX-N VXX 160715C00032000 2016/07/15 32.00 15.82 CALL 0.02 -0.32 -94.12 23 10329
CLVS-Q CLVS 160715C00017500 2016/07/15 17.50 12.44 CALL 0.30 -4.25 -93.41 22 399
SCTY-Q SCTY 170120C00072500 2017/01/20 72.50 23.77 CALL 0.02 -0.28 -93.33 2 64
SCTY-Q SCTY 180119C00070000 2018/01/19 70.00 23.77 CALL 0.01 -0.14 -93.33 1 295
RGLS-Q RGLS 160819C00005000 2016/08/19 5.00 2.74 CALL 0.10 -1.30 -92.86 30 476
XBI-N XBI 160819C00067000 2016/08/19 67.00 51.77 CALL 0.05 -0.55 -91.67 20 100
FXB-N FXB 160715C00142000 2016/07/15 142.00 130.08 CALL 0.05 -0.50 -90.91 5 1100
NDX-I NDX 161216C04995000 2016/12/16 4995.00 4259.07 CALL 5.30 -51.90 -90.73 1 1
RUSS-N RUSS 160916C00055000 2016/09/16 55.00 15.13 CALL 0.15 -1.45 -90.62 1 9
RUSS-N RUSS 160916C00051000 2016/09/16 51.00 15.13 CALL 0.15 -1.45 -90.62 1 3
QQQ-Q QQQ 161216C00125000 2016/12/16 125.00 103.72 CALL 0.08 -0.77 -90.59 50 22
VOO-N VOO 160715C00198000 2016/07/15 198.00 185.06 CALL 0.05 -0.45 -90.00 12 163
GLOB-N GLOB 160819C00045000 2016/08/19 45.00 36.83 CALL 0.10 -0.90 -90.00 20 136
CHRS-Q CHRS 160819C00030000 2016/08/19 30.00 15.68 CALL 0.10 -0.90 -90.00 10 124
PAG-N PAG 160819C00045000 2016/08/19 45.00 31.63 CALL 0.05 -0.44 -89.80 2 56
HI-N HI 160715C00030000 2016/07/15 30.00 28.48 CALL 0.15 -1.30 -89.66 1 251
NDX-I NDX 161216C05010000 2016/12/16 5010.00 4259.07 CALL 4.80 -41.50 -89.63 2 3
TNA-N TNA 170120C00086520 2017/01/20 86.52 55.62 CALL 0.23 -1.97 -89.55 9 316
ICE-N ICE 160916C00300000 2016/09/16 300.00 247.12 CALL 0.13 -1.07 -89.17 1 63
MAN-N MAN 160916C00070000 2016/09/16 70.00 59.01 CALL 0.85 -6.95 -89.10 21 4
DB-N DB 160715C00018000 2016/07/15 18.00 13.99 CALL 0.01 -0.08 -88.89 8 5011
EEM-N EEM 160630C00036000 2016/06/30 36.00 33.00 CALL 0.01 -0.08 -88.89 50 23653
INFN-Q INFN 160715C00012000 2016/07/15 12.00 10.28 CALL 0.04 -0.31 -88.57 7 2105
VOO-N VOO 160715C00191000 2016/07/15 191.00 185.06 CALL 0.40 -3.10 -88.57 1 54
FLR-N FLR 170120C00077500 2017/01/20 77.50 46.50 CALL 0.05 -0.35 -87.50 1 13
GLD-N GLD 160630C00135000 2016/06/30 135.00 125.54 CALL 0.01 -0.07 -87.50 2 5312
WCC-N WCC 160715C00060000 2016/07/15 60.00 51.13 CALL 0.05 -0.35 -87.50 300 1017
AMGN-Q AMGN 161021C00200000 2016/10/21 200.00 146.77 CALL 0.03 -0.20 -86.96 6 112
LNR-T LNR 160715C00050000 2016/07/15 50.00 43.15 CALL 0.15 -1.00 -86.96 7 28
FXB-N FXB 160916C00139000 2016/09/16 139.00 130.08 CALL 0.65 -4.25 -86.73 10 38
EFA-N EFA 170120C00069000 2017/01/20 69.00 53.52 CALL 0.02 -0.13 -86.67 1 72
VBR-N VBR 160916C00108000 2016/09/16 108.00 100.79 CALL 0.38 -2.32 -85.93 13 23
TECL-N TECL 160715C00037000 2016/07/15 37.00 32.96 CALL 0.23 -1.39 -85.80 1 102
DOO-T DOO 160715C00023000 2016/07/15 23.00 19.77 CALL 0.05 -0.30 -85.71 3 3
SCTY-Q SCTY 170120C00075000 2017/01/20 75.00 23.77 CALL 0.02 -0.12 -85.71 4 356
QID-N QID 160715C00040000 2016/07/15 40.00 32.30 CALL 0.04 -0.24 -85.71 1 3929
AAL-Q AAL 160819C00052500 2016/08/19 52.50 26.51 CALL 0.01 -0.06 -85.71 15 90
BX-N BX1 170120C00045000 2017/01/20 45.00 23.75 CALL 0.05 -0.30 -85.71 5 10270
AVG-N AVG 160916C00025000 2016/09/16 25.00 18.19 CALL 0.05 -0.30 -85.71 6 15
VRTX-Q VRTX 160715C00105000 2016/07/15 105.00 82.29 CALL 0.10 -0.59 -85.51 3 96
LABU-N LABU 161216C00033000 2016/12/16 33.00 24.91 CALL 1.70 -9.92 -85.37 1 5