Options | Price Decreases (Calls)
Sorted by:
Percent Change
in ascending order
24 May 2013 10:51 EDT
| Stock Symbol |
Option Symbol |
Expiry Date |
Strike Price |
Underlying Price |
Put/Call |
Last |
$ Chg |
% Chg |
Volume |
Open Interest |
| ANF-N |
ANF 130524C00054500 |
2013/05/24 |
54.50 |
48.86 |
CALL |
0.01 |
-1.95 |
-99.49 |
35 |
487 |
| ANF-N |
ANF 130531C00055000 |
2013/05/31 |
55.00 |
48.86 |
CALL |
0.01 |
-1.87 |
-99.47 |
8 |
440 |
| ANF-N |
ANF 130524C00055000 |
2013/05/24 |
55.00 |
48.86 |
CALL |
0.01 |
-1.76 |
-99.44 |
108 |
1484 |
| ANF-N |
ANF 130524C00056000 |
2013/05/24 |
56.00 |
48.86 |
CALL |
0.01 |
-1.39 |
-99.29 |
52 |
593 |
| ANF-N |
ANF 130524C00053500 |
2013/05/24 |
53.50 |
48.86 |
CALL |
0.02 |
-2.43 |
-99.18 |
35 |
297 |
| ANF-N |
ANF 130524C00054000 |
2013/05/24 |
54.00 |
48.86 |
CALL |
0.02 |
-2.21 |
-99.10 |
286 |
750 |
| ANF-N |
ANF 130524C00057000 |
2013/05/24 |
57.00 |
48.86 |
CALL |
0.01 |
-1.01 |
-99.02 |
37 |
1258 |
| ANF-N |
ANF 130524C00052000 |
2013/05/24 |
52.00 |
48.86 |
CALL |
0.03 |
-3.02 |
-99.02 |
1 |
15 |
| ANF-N |
ANF 130524C00053000 |
2013/05/24 |
53.00 |
48.86 |
CALL |
0.03 |
-2.67 |
-98.89 |
25 |
296 |
| ANF-N |
ANF 130524C00050500 |
2013/05/24 |
50.50 |
48.86 |
CALL |
0.05 |
-4.41 |
-98.88 |
35 |
6 |
| ANF-N |
ANF 130524C00051500 |
2013/05/24 |
51.50 |
48.86 |
CALL |
0.04 |
-3.46 |
-98.86 |
264 |
116 |
| CRM-N |
CRM 130524C00046000 |
2013/05/24 |
46.00 |
42.02 |
CALL |
0.02 |
-1.67 |
-98.82 |
881 |
2933 |
| ANF-N |
ANF 130524C00057500 |
2013/05/24 |
57.50 |
48.86 |
CALL |
0.01 |
-0.83 |
-98.81 |
21 |
2321 |
| ANF-N |
ANF 130524C00052500 |
2013/05/24 |
52.50 |
48.86 |
CALL |
0.04 |
-3.01 |
-98.69 |
12 |
155 |
| GPS-N |
GPS 130524C00041500 |
2013/05/24 |
41.50 |
40.32 |
CALL |
0.01 |
-0.68 |
-98.55 |
29 |
1691 |
| CRM-N |
CRM 130524C00048500 |
2013/05/24 |
48.50 |
42.02 |
CALL |
0.01 |
-0.67 |
-98.53 |
107 |
1327 |
| ANF-N |
ANF 130524C00058000 |
2013/05/24 |
58.00 |
48.86 |
CALL |
0.01 |
-0.67 |
-98.53 |
476 |
1879 |
| ANF-N |
ANF 130524C00051000 |
2013/05/24 |
51.00 |
48.86 |
CALL |
0.06 |
-3.97 |
-98.51 |
35 |
61 |
| CRM-N |
CRM 130524C00045500 |
2013/05/24 |
45.50 |
42.02 |
CALL |
0.03 |
-1.91 |
-98.45 |
205 |
1388 |
| CRM-N |
CRM 130524C00047000 |
2013/05/24 |
47.00 |
42.02 |
CALL |
0.02 |
-1.17 |
-98.32 |
494 |
1756 |
| CRM-N |
CRM 130524C00044000 |
2013/05/24 |
44.00 |
42.02 |
CALL |
0.05 |
-2.53 |
-98.06 |
3147 |
391 |
| CRM-N |
CRM 130524C00047500 |
2013/05/24 |
47.50 |
42.02 |
CALL |
0.02 |
-1.00 |
-98.04 |
244 |
1286 |
| CRM-N |
CRM 130531C00047000 |
2013/05/31 |
47.00 |
42.02 |
CALL |
0.03 |
-1.44 |
-97.96 |
41 |
118 |
| CRM-N |
CRM 130524C00046500 |
2013/05/24 |
46.50 |
42.02 |
CALL |
0.03 |
-1.38 |
-97.87 |
326 |
2154 |
| CRM-N |
CRM 130524C00049500 |
2013/05/24 |
49.50 |
42.02 |
CALL |
0.01 |
-0.45 |
-97.83 |
23 |
1440 |
| CRM-N |
CRM 130524C00048000 |
2013/05/24 |
48.00 |
42.02 |
CALL |
0.02 |
-0.86 |
-97.73 |
59 |
1435 |
| CRM-N |
CRM 130524C00045000 |
2013/05/24 |
45.00 |
42.02 |
CALL |
0.05 |
-2.14 |
-97.72 |
1050 |
2898 |
| ANF-N |
ANF 130524C00050000 |
2013/05/24 |
50.00 |
48.86 |
CALL |
0.12 |
-4.73 |
-97.53 |
332 |
108 |
| CRM-N |
CRM 130524C00043500 |
2013/05/24 |
43.50 |
42.02 |
CALL |
0.08 |
-3.02 |
-97.42 |
1153 |
167 |
| CRM-N |
CRM 130524C00050000 |
2013/05/24 |
50.00 |
42.02 |
CALL |
0.01 |
-0.36 |
-97.30 |
850 |
6053 |
| ANF-N |
ANF 130524C00060000 |
2013/05/24 |
60.00 |
48.86 |
CALL |
0.01 |
-0.35 |
-97.22 |
336 |
1567 |
| CRM-N |
CRM 130531C00048000 |
2013/05/31 |
48.00 |
42.02 |
CALL |
0.03 |
-1.02 |
-97.14 |
24 |
28 |
| SHLD-Q |
SHLD 130622C00072500 |
2013/06/22 |
72.50 |
48.12 |
CALL |
0.01 |
-0.34 |
-97.14 |
29 |
853 |
| DE-N |
DE 130524C00087500 |
2013/05/24 |
87.50 |
86.07 |
CALL |
0.01 |
-0.33 |
-97.06 |
36 |
1707 |
| CRM-N |
CRM 130531C00049500 |
2013/05/31 |
49.50 |
42.02 |
CALL |
0.02 |
-0.61 |
-96.83 |
52 |
28 |
| CRM-N |
CRM 130531C00050000 |
2013/05/31 |
50.00 |
42.02 |
CALL |
0.02 |
-0.58 |
-96.67 |
78 |
135 |
| CRM-N |
CRM 130524C00049000 |
2013/05/24 |
49.00 |
42.02 |
CALL |
0.02 |
-0.56 |
-96.55 |
180 |
1416 |
| SHLD-Q |
SHLD 130622C00065420 |
2013/06/22 |
65.42 |
48.12 |
CALL |
0.04 |
-1.10 |
-96.49 |
249 |
1861 |
| CRM-N |
CRM 130531C00046000 |
2013/05/31 |
46.00 |
42.02 |
CALL |
0.07 |
-1.84 |
-96.34 |
96 |
364 |
| NKE-N |
NKE 130524C00062500 |
2013/05/24 |
62.50 |
62.27 |
CALL |
0.11 |
-2.75 |
-96.15 |
20 |
205 |
| CRM-N |
CRM 130524C00044500 |
2013/05/24 |
44.50 |
42.02 |
CALL |
0.09 |
-2.21 |
-96.09 |
217 |
316 |
| GPS-N |
GPS 130524C00042000 |
2013/05/24 |
42.00 |
40.32 |
CALL |
0.02 |
-0.46 |
-95.83 |
33 |
1793 |
| CRM-N |
CRM 130531C00045500 |
2013/05/31 |
45.50 |
42.02 |
CALL |
0.09 |
-2.03 |
-95.75 |
52 |
271 |
| GG-N |
GG 130524C00028500 |
2013/05/24 |
28.50 |
27.34 |
CALL |
0.01 |
-0.22 |
-95.65 |
10 |
196 |
| CRM-N |
CRM 130531C00048500 |
2013/05/31 |
48.50 |
42.02 |
CALL |
0.04 |
-0.87 |
-95.60 |
61 |
86 |
| SPX-I |
SPXW 130524C01665000 |
2013/05/24 |
1665.00 |
1639.28 |
CALL |
0.05 |
-1.00 |
-95.24 |
741 |
5394 |
| ANF-N |
ANF 130531C00052500 |
2013/05/31 |
52.50 |
48.86 |
CALL |
0.16 |
-3.17 |
-95.20 |
30 |
4 |
| CRM-N |
CRM 130524C00043000 |
2013/05/24 |
43.00 |
42.02 |
CALL |
0.17 |
-3.33 |
-95.14 |
974 |
96 |
| SHLD-Q |
SHLD 130921C00080000 |
2013/09/21 |
80.00 |
48.12 |
CALL |
0.06 |
-1.17 |
-95.12 |
1 |
30 |
| SPX-I |
SPXW 130524C01660000 |
2013/05/24 |
1660.00 |
1639.28 |
CALL |
0.10 |
-1.90 |
-95.00 |
1452 |
7472 |