Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 22 Nov 2017 15:18 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
WHR-N WHR 171201C00177500 2017/12/01 177.50 166.30 CALL 0.01 -6.43 -99.84 15 15
CRM-N CRM 171124C00111000 2017/11/24 111.00 106.74 CALL 0.02 -2.26 -99.12 514 1518
CRM-N CRM 171124C00109000 2017/11/24 109.00 106.74 CALL 0.04 -3.20 -98.77 1796 2487
ACOR-Q ACOR 171215C00030000 2017/12/15 30.00 20.25 CALL 0.02 -1.50 -98.68 20 1111
APC-N APC 171124C00050500 2017/11/24 50.50 48.40 CALL 0.01 -0.71 -98.61 5 31
TSRO-Q TSRO 180119C00135000 2018/01/19 135.00 84.00 CALL 0.05 -3.34 -98.53 5 258
HPQ-N HPQ 171124C00022500 2017/11/24 22.50 21.14 CALL 0.01 -0.65 -98.48 175 2388
GES-N GES 171215C00020000 2017/12/15 20.00 15.75 CALL 0.01 -0.64 -98.46 44 2650
SCO-N SCO 171124C00028500 2017/11/24 28.50 26.72 CALL 0.01 -0.64 -98.46 30 85
XLNX-Q XLNX 171124C00080000 2017/11/24 80.00 72.42 CALL 0.01 -0.56 -98.25 6 6
LOXO-Q LOXO 171215C00095000 2017/12/15 95.00 76.06 CALL 0.01 -0.54 -98.18 2 448
NEM-N NEM 171124C00039000 2017/11/24 39.00 36.76 CALL 0.01 -0.53 -98.15 2 12
CRM-N CRM 171124C00108000 2017/11/24 108.00 106.74 CALL 0.05 -2.60 -98.11 2044 1829
AMGN-Q AMGN 171201C00185000 2017/12/01 185.00 170.02 CALL 0.01 -0.49 -98.00 30 222
RHT-N RHT 171124C00129000 2017/11/24 129.00 126.58 CALL 0.01 -0.49 -98.00 29 70
TECK.B-T TECK 171124C00029500 2017/11/24 29.50 29.39 CALL 0.13 -6.27 -97.97 76 9
HPE-N HPE 171124C00014000 2017/11/24 14.00 13.12 CALL 0.01 -0.47 -97.92 509 4814
PBYI-Q PBYI 171124C00111000 2017/11/24 111.00 102.60 CALL 0.38 -17.69 -97.90 5 5
TECK-N TECK 171124C00024500 2017/11/24 24.50 23.13 CALL 0.01 -0.46 -97.87 8 25
TWX-N TWX 171201C00095500 2017/12/01 95.50 89.92 CALL 0.05 -2.23 -97.81 20 1
HPQ-N HPQ 171124C00022000 2017/11/24 22.00 21.14 CALL 0.02 -0.89 -97.80 634 1639
ACAD-Q ACAD 171201C00031000 2017/12/01 31.00 28.01 CALL 0.11 -4.89 -97.80 30 20
HAS-Q HAS 171124C00098000 2017/11/24 98.00 94.98 CALL 0.01 -0.44 -97.78 3 13
ICPT-Q ICPT 171124C00068500 2017/11/24 68.50 62.00 CALL 0.05 -2.05 -97.62 5 2
HPE-N HPE 171124C00013500 2017/11/24 13.50 13.12 CALL 0.02 -0.80 -97.56 575 518
HPQ-N HPQ 171124C00023000 2017/11/24 23.00 21.14 CALL 0.01 -0.40 -97.56 351 1600
ANDV-N ANDV 171124C00106000 2017/11/24 106.00 103.68 CALL 0.02 -0.79 -97.53 3 48
ADSK-Q ADSK 171124C00134000 2017/11/24 134.00 127.54 CALL 0.01 -0.39 -97.50 2 2
BIDU-Q BIDU 171124C00285000 2017/11/24 285.00 248.95 CALL 0.01 -0.38 -97.44 4 90
PCLN-Q PCLN 171124C01940000 2017/11/24 1940.00 1770.32 CALL 0.05 -1.81 -97.31 120 16
NOV-N NOV 171124C00033500 2017/11/24 33.50 31.95 CALL 0.02 -0.70 -97.22 10 17
CRM-N CRM 171124C00110000 2017/11/24 110.00 106.74 CALL 0.05 -1.73 -97.19 2244 4197
EMR-N EMR 171201C00065000 2017/12/01 65.00 61.90 CALL 0.03 -1.02 -97.14 15 55
UCO-N UCO 171124C00023500 2017/11/24 23.50 21.87 CALL 0.01 -0.33 -97.06 1 21
BIDU-Q BIDU 171215C00340000 2017/12/15 340.00 248.95 CALL 0.03 -0.98 -97.03 20 377
NFLX-Q NFLX 171208C00230000 2017/12/08 230.00 195.83 CALL 0.02 -0.65 -97.01 12 12
CRM-N CRM 171201C00120000 2017/12/01 120.00 106.74 CALL 0.01 -0.31 -96.88 12 318
JDST-N JDST 171124C00065000 2017/11/24 65.00 60.61 CALL 0.02 -0.60 -96.77 4 53
CRM-N CRM 171124C00113000 2017/11/24 113.00 106.74 CALL 0.03 -0.89 -96.74 735 2948
GME-N GME 171124C00019000 2017/11/24 19.00 17.58 CALL 0.01 -0.29 -96.67 1529 728
NTAP-Q NTAP 171215C00065000 2017/12/15 65.00 56.02 CALL 0.01 -0.29 -96.67 1 1
DAL-N DAL 171201C00059000 2017/12/01 59.00 50.28 CALL 0.01 -0.28 -96.55 1 1
UA-N UA 171124C00017000 2017/11/24 17.00 11.64 CALL 0.02 -0.55 -96.49 1 28
LOW-N LOW 171229C00090000 2017/12/29 90.00 79.76 CALL 0.04 -1.08 -96.43 98 6
INWK-Q INWK 180119C00012500 2018/01/19 12.50 10.53 CALL 0.01 -0.27 -96.43 69 163
TRIP-Q TRIP 171124C00046000 2017/11/24 46.00 34.26 CALL 0.02 -0.53 -96.36 7 13
OKE-N OKE 171124C00057000 2017/11/24 57.00 50.42 CALL 0.03 -0.78 -96.30 1 5
VXX-N VXX2 180119C00043000 2018/01/19 43.00 31.80 CALL 0.01 -0.25 -96.15 2 2744
CRM-N CRM 171124C00112000 2017/11/24 112.00 106.74 CALL 0.05 -1.23 -96.09 1469 1749
HPQ-N HPQ 171215C00023000 2017/12/15 23.00 21.14 CALL 0.02 -0.48 -96.00 356 5030