Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 27 Jul 2016 01:44 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
ZQQ-T ZQQ 170317C00040000 2017/03/17 40.00 36.02 CALL 0.80 -3.30 -80.49 0 0
ZQQ-T ZQQ 161216C00040000 2016/12/16 40.00 36.02 CALL 0.65 -2.50 -79.37 0 0
ZQQ-T ZQQ 161021C00040000 2016/10/21 40.00 36.02 CALL 0.55 -1.85 -77.08 0 0
ZQQ-T ZQQ 160819C00040000 2016/08/19 40.00 36.02 CALL 0.50 -1.55 -75.61 0 0
ZQQ-T ZQQ 160916C00040000 2016/09/16 40.00 36.02 CALL 0.50 -1.55 -75.61 0 0
ZQQ-T ZQQ 160819C00038000 2016/08/19 38.00 36.02 CALL 0.50 -1.55 -75.61 0 0
ZQQ-T ZQQ 160916C00038000 2016/09/16 38.00 36.02 CALL 0.60 -1.55 -72.09 0 0
ZQQ-T ZQQ 161216C00038000 2016/12/16 38.00 36.02 CALL 1.00 -2.50 -71.43 0 0
ZQQ-T ZQQ 161021C00038000 2016/10/21 38.00 36.02 CALL 0.75 -1.85 -71.15 0 0
ZQQ-T ZQQ 170317C00038000 2017/03/17 38.00 36.02 CALL 1.25 -2.45 -66.22 0 0
ZQQ-T ZQQ 160819C00036000 2016/08/19 36.00 36.02 CALL 0.95 -1.60 -62.75 0 0
ZQQ-T ZQQ 160916C00036000 2016/09/16 36.00 36.02 CALL 1.20 -1.55 -56.36 0 0
ZQQ-T ZQQ 161021C00036000 2016/10/21 36.00 36.02 CALL 1.45 -1.85 -56.06 0 0
ZEO-T ZEO 160916C00014000 2016/09/16 14.00 11.37 CALL 0.10 -0.10 -50.00 0 0
ZDV-T ZDV 160819C00018000 2016/08/19 18.00 16.12 CALL 0.10 -0.10 -50.00 0 0
ZQQ-T ZQQ 161216C00036000 2016/12/16 36.00 36.02 CALL 1.75 -1.75 -50.00 0 1
ZQQ-T ZQQ 170317C00036000 2017/03/17 36.00 36.02 CALL 2.05 -2.00 -49.38 0 0
ZUB-T ZUB 160916C00021000 2016/09/16 21.00 18.60 CALL 0.08 -0.07 -46.67 0 10
ZQQ-T ZQQ 161021C00034000 2016/10/21 34.00 36.02 CALL 2.75 -1.95 -41.49 0 0
ZQQ-T ZQQ 160819C00034000 2016/08/19 34.00 36.02 CALL 2.40 -1.70 -41.46 0 0
ZQQ-T ZQQ 161216C00034000 2016/12/16 34.00 36.02 CALL 3.00 -2.05 -40.59 0 0
ZLU-T ZLU 160819C00034000 2016/08/19 34.00 31.57 CALL 0.09 -0.06 -40.00 0 0
ZQQ-T ZQQ 160916C00034000 2016/09/16 34.00 36.02 CALL 2.55 -1.70 -40.00 0 0
ZUB-T ZUB 160819C00021000 2016/08/19 21.00 18.60 CALL 0.09 -0.06 -40.00 0 0
ZEO-T ZEO 160819C00013000 2016/08/19 13.00 11.37 CALL 0.09 -0.06 -40.00 0 0
ZEO-T ZEO 160819C00014000 2016/08/19 14.00 11.37 CALL 0.09 -0.06 -40.00 0 0
ZUB-T ZUB 160916C00023000 2016/09/16 23.00 18.60 CALL 0.09 -0.06 -40.00 0 0
ZLU-T ZLU 160819C00036000 2016/08/19 36.00 31.57 CALL 0.09 -0.06 -40.00 0 0
ZQQ-T ZQQ 170317C00034000 2017/03/17 34.00 36.02 CALL 3.25 -1.95 -37.50 0 0
ZLU-T ZLU 160916C00036000 2016/09/16 36.00 31.57 CALL 0.10 -0.05 -33.33 0 0
ZEO-T ZEO 161216C00014000 2016/12/16 14.00 11.37 CALL 0.10 -0.05 -33.33 0 25
ZPR-T ZPR 160819C00010000 2016/08/19 10.00 9.91 CALL 0.10 -0.05 -33.33 0 0
ZLB-T ZLB 161216C00028000 2016/12/16 28.00 28.64 CALL 1.15 -0.50 -30.30 0 18
ZQQ-T ZQQ 161216C00032000 2016/12/16 32.00 36.02 CALL 4.85 -1.95 -28.68 0 0
ZQQ-T ZQQ 161021C00032000 2016/10/21 32.00 36.02 CALL 4.70 -1.80 -27.69 0 0
ZQQ-T ZQQ 170317C00032000 2017/03/17 32.00 36.02 CALL 5.00 -1.80 -26.47 0 0
ZQQ-T ZQQ 160819C00032000 2016/08/19 32.00 36.02 CALL 4.55 -1.55 -25.41 0 0
ZQQ-T ZQQ 160916C00032000 2016/09/16 32.00 36.02 CALL 4.60 -1.55 -25.20 0 1
CAR.UN-T CAR 160819C00034000 2016/08/19 34.00 32.79 CALL 0.15 -0.05 -25.00 0 136
ZLU-T ZLU 161021C00034000 2016/10/21 34.00 31.57 CALL 0.15 -0.05 -25.00 0 0
ZPR-T ZPR 170317C00010000 2017/03/17 10.00 9.91 CALL 0.30 -0.10 -25.00 0 102
ZRE-T ZRE 170317C00022000 2017/03/17 22.00 20.51 CALL 0.15 -0.05 -25.00 0 0
ZEQ-T ZEQ 160916C00018000 2016/09/16 18.00 18.20 CALL 0.50 -0.15 -23.08 0 10
ZQQ-T ZQQ 161216C00030000 2016/12/16 30.00 36.02 CALL 6.65 -1.95 -22.67 0 0
ZQQ-T ZQQ 170317C00030000 2017/03/17 30.00 36.02 CALL 6.75 -1.95 -22.41 0 0
SMF-T SMF 161021C00007000 2016/10/21 7.00 6.24 CALL 0.35 -0.10 -22.22 0 224
ZLU-T ZLU 160916C00032000 2016/09/16 32.00 31.57 CALL 0.35 -0.10 -22.22 0 0
ZEQ-T ZEQ 161216C00017000 2016/12/16 17.00 18.20 CALL 1.25 -0.35 -21.88 0 10
SMF-T SMF 160819C00005000 2016/08/19 5.00 6.24 CALL 1.10 -0.30 -21.43 0 0
SMF-T SMF 160916C00005000 2016/09/16 5.00 6.24 CALL 1.15 -0.30 -20.69 0 0