Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 25 May 2016 16:42 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
EMC-N EMC 160527C00026500 2016/05/27 26.50 27.82 CALL 0.01 -1.34 -99.26 1 31
ANTM-N ANTM 160527C00137000 2016/05/27 137.00 130.96 CALL 0.07 -9.30 -99.25 1 1
JNUG-N JNUG 160603C00195000 2016/06/03 195.00 118.01 CALL 0.20 -25.06 -99.21 40 1
TSLA-Q TSLA 160527C00285000 2016/05/27 285.00 219.58 CALL 0.01 -1.14 -99.13 6 43
ROP-N ROP 160617C00190000 2016/06/17 190.00 174.08 CALL 0.05 -4.85 -98.98 1 29
TIF-N TIF 160527C00069000 2016/05/27 69.00 63.89 CALL 0.02 -1.76 -98.88 202 331
WYNN-Q WYNN 160527C00103000 2016/05/27 103.00 96.65 CALL 0.03 -2.48 -98.80 10 69
IBB-Q IBB 160527C00302500 2016/05/27 302.50 275.03 CALL 0.05 -3.95 -98.75 2 3
BABA-N BABA 160527C00081000 2016/05/27 81.00 75.59 CALL 0.01 -0.77 -98.72 3492 2299
EXPR-N EXPR 160715C00018000 2016/07/15 18.00 14.68 CALL 0.05 -3.18 -98.45 40 56
NUGT-N NUGT 160603C00155000 2016/06/03 155.00 77.55 CALL 0.05 -3.05 -98.39 50 2
XLE-N XLE 160630C00081000 2016/06/30 81.00 67.37 CALL 0.02 -1.21 -98.37 1 1
WYNN-Q WYNN 160527C00106000 2016/05/27 106.00 96.65 CALL 0.03 -1.61 -98.17 63 8
SVXY-N SVXY 160617C00077000 2016/06/17 77.00 59.56 CALL 0.04 -2.11 -98.14 1 48
CMCSA-Q CMCSA 160527C00065000 2016/05/27 65.00 62.60 CALL 0.01 -0.43 -97.73 3 117
MYGN-Q MYGN 160527C00037000 2016/05/27 37.00 34.99 CALL 0.05 -2.10 -97.67 20 20
GDXS-N GDXS 161118C00007000 2016/11/18 7.00 6.53 CALL 0.05 -2.10 -97.67 5 5
SRPT-Q SRPT 160527C00034000 2016/05/27 34.00 23.35 CALL 0.06 -2.44 -97.60 110 25
JNUG-N JNUG 160527C00146000 2016/05/27 146.00 118.01 CALL 0.24 -9.76 -97.60 2 3
GDXJ-N GDXJ 160527C00042000 2016/05/27 42.00 34.85 CALL 0.01 -0.39 -97.50 2 16
SRPT-Q SRPT 160527C00036000 2016/05/27 36.00 23.35 CALL 0.05 -1.90 -97.44 490 1054
DE-N DE 160527C00088500 2016/05/27 88.50 80.49 CALL 0.01 -0.34 -97.14 10 93
PBI-N PBI 160715C00023000 2016/07/15 23.00 18.28 CALL 0.01 -0.34 -97.14 11 99
PSA-N PSA 160617C00280000 2016/06/17 280.00 253.34 CALL 0.14 -4.48 -96.97 8 684
XLK-N XLK 160527C00044500 2016/05/27 44.50 43.75 CALL 0.01 -0.31 -96.88 2 2
SSYS-Q SSYS 160603C00024500 2016/06/03 24.50 22.33 CALL 0.12 -3.58 -96.76 1 73
BIDU-Q BIDU 160610C00217500 2016/06/10 217.50 176.71 CALL 0.05 -1.48 -96.73 1 1
ERY-N ERY 160715C00032000 2016/07/15 32.00 16.40 CALL 0.10 -2.90 -96.67 1 73
JD-Q JD 160610C00027000 2016/06/10 27.00 22.98 CALL 0.04 -1.13 -96.58 2 2
UAL-N UAL 160603C00053000 2016/06/03 53.00 45.13 CALL 0.05 -1.35 -96.43 10 20
BABA-N BABA 160527C00080000 2016/05/27 80.00 75.59 CALL 0.05 -1.34 -96.40 5822 13971
BABA-N BABA 160527C00080500 2016/05/27 80.50 75.59 CALL 0.04 -1.06 -96.36 1396 2199
SRPT-Q SRPT 160527C00032000 2016/05/27 32.00 23.35 CALL 0.10 -2.65 -96.36 467 417
NEM-N NEM 160527C00038000 2016/05/27 38.00 32.38 CALL 0.01 -0.26 -96.30 1 24
DE-N DE 160624C00091000 2016/06/24 91.00 80.49 CALL 0.02 -0.52 -96.30 31 31
BIDU-Q BIDU 160610C00222500 2016/06/10 222.50 176.71 CALL 0.04 -1.01 -96.19 1 1
STX-Q STX 170120C00062500 2017/01/20 62.50 21.48 CALL 0.01 -0.24 -96.00 3 84
HOMB-Q HOMB 160617C00050000 2016/06/17 50.00 43.40 CALL 0.01 -0.24 -96.00 2 35
GOOGL-Q GOOGL 160617C00920000 2016/06/17 920.00 738.10 CALL 0.02 -0.48 -96.00 1 146
EQR-N EQR 160617C00072500 2016/06/17 72.50 68.84 CALL 0.05 -1.20 -96.00 6 1311
WFT-N WFT 160603C00007500 2016/06/03 7.50 5.69 CALL 0.03 -0.72 -96.00 1 50
INVN-N INVN 160527C00006500 2016/05/27 6.50 6.04 CALL 0.03 -0.72 -96.00 1 3
TIF-N TIF 160603C00077000 2016/06/03 77.00 63.89 CALL 0.03 -0.71 -95.95 8 4
TNA-N TNA 160527C00064500 2016/05/27 64.50 61.77 CALL 0.11 -2.57 -95.90 60 10
GPS-N GPS 160603C00021000 2016/06/03 21.00 18.28 CALL 0.01 -0.23 -95.83 4 20
QLD-N QLD 160617C00080000 2016/06/17 80.00 73.47 CALL 0.01 -0.23 -95.83 150 10
NUGT-N NUGT 160527C00109000 2016/05/27 109.00 77.55 CALL 0.05 -1.15 -95.83 13 118
JLL-N JLL 160617C00130000 2016/06/17 130.00 117.12 CALL 0.10 -2.29 -95.82 1 72
HA-Q HA 160617C00049000 2016/06/17 49.00 41.62 CALL 0.05 -1.14 -95.80 2 6
TIF-N TIF 160527C00067500 2016/05/27 67.50 63.89 CALL 0.03 -0.68 -95.77 144 223