Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 23 Jul 2017 14:39 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
ISRG-Q ISRG 170721C00990000 2017/07/21 990.00 927.47 CALL 0.01 -12.99 -99.92 42 139
ISRG-Q ISRG 170721C00977500 2017/07/21 977.50 927.47 CALL 0.02 -17.80 -99.89 8 76
ISRG-Q ISRG 170721C00935000 2017/07/21 935.00 927.47 CALL 0.05 -43.95 -99.89 206 289
ISRG-Q ISRG 170721C00940000 2017/07/21 940.00 927.47 CALL 0.05 -37.45 -99.87 154 73
ISRG-Q ISRG 170721C00985000 2017/07/21 985.00 927.47 CALL 0.02 -14.73 -99.86 62 203
ISRG-Q ISRG 170721C00945000 2017/07/21 945.00 927.47 CALL 0.05 -35.35 -99.86 177 59
ISRG-Q ISRG 170721C00950000 2017/07/21 950.00 927.47 CALL 0.05 -32.45 -99.85 597 436
ISRG-Q ISRG 170721C00955000 2017/07/21 955.00 927.47 CALL 0.05 -29.85 -99.83 81 151
ISRG-Q ISRG 170721C00960000 2017/07/21 960.00 927.47 CALL 0.05 -25.98 -99.81 110 453
ISRG-Q ISRG 170721C00957500 2017/07/21 957.50 927.47 CALL 0.05 -25.95 -99.81 48 26
ISRG-Q ISRG 170721C00947500 2017/07/21 947.50 927.47 CALL 0.05 -25.95 -99.81 50 14
ISRG-Q ISRG 170721C00932500 2017/07/21 932.50 927.47 CALL 0.05 -25.65 -99.81 57 0
ISRG-Q ISRG 170721C00965000 2017/07/21 965.00 927.47 CALL 0.05 -21.95 -99.77 67 235
ISRG-Q ISRG 170721C00970000 2017/07/21 970.00 927.47 CALL 0.05 -21.45 -99.77 235 297
ISRG-Q ISRG 170721C00967500 2017/07/21 967.50 927.47 CALL 0.05 -21.09 -99.76 16 58
ISRG-Q ISRG 170721C00992500 2017/07/21 992.50 927.47 CALL 0.03 -11.82 -99.75 5 10
ISRG-Q ISRG 170721C00975000 2017/07/21 975.00 927.47 CALL 0.05 -18.50 -99.73 74 129
ISRG-Q ISRG 170721C01010000 2017/07/21 1010.00 927.47 CALL 0.02 -7.20 -99.72 22 129
AMZN-Q AMZN 170721C01030000 2017/07/21 1030.00 1025.67 CALL 0.01 -3.49 -99.71 6312 3253
MANH-Q MANH 170721C00045000 2017/07/21 45.00 43.15 CALL 0.01 -3.29 -99.70 43 39
ISRG-Q ISRG 170721C01000000 2017/07/21 1000.00 927.47 CALL 0.03 -9.17 -99.67 157 471
PCLN-Q PCLN 170721C02000000 2017/07/21 2000.00 1994.89 CALL 0.02 -5.68 -99.65 1370 704
ISRG-Q ISRG 170721C00972500 2017/07/21 972.50 927.47 CALL 0.08 -20.92 -99.62 9 94
AMZN-Q AMZN 170721C01027500 2017/07/21 1027.50 1025.67 CALL 0.02 -4.78 -99.58 6175 1002
AMZN-Q AMZN 170721C01032500 2017/07/21 1032.50 1025.67 CALL 0.01 -2.29 -99.57 2773 1289
ISRG-Q ISRG 170721C00962500 2017/07/21 962.50 927.47 CALL 0.10 -22.05 -99.55 14 15
CMG-N CMG 170721C00347500 2017/07/21 347.50 345.34 CALL 0.10 -21.60 -99.54 1278 11
ISRG-Q ISRG 170721C00980000 2017/07/21 980.00 927.47 CALL 0.08 -16.49 -99.52 96 223
COO-N COO 170721C00250000 2017/07/21 250.00 248.41 CALL 0.03 -6.03 -99.50 18 37
URI-N URI 170721C00121000 2017/07/21 121.00 119.31 CALL 0.01 -1.98 -99.50 300 421
ISRG-Q ISRG 170721C01030000 2017/07/21 1030.00 927.47 CALL 0.02 -3.59 -99.45 57 121
AMZN-Q AMZN 170721C01035000 2017/07/21 1035.00 1025.67 CALL 0.01 -1.68 -99.41 2055 2468
ISRG-Q ISRG 170721C01005000 2017/07/21 1005.00 927.47 CALL 0.05 -8.19 -99.39 9 97
APA-N APA 170721C00048500 2017/07/21 48.50 48.41 CALL 0.01 -1.58 -99.37 224 540
ISRG-Q ISRG 170721C01012500 2017/07/21 1012.50 927.47 CALL 0.04 -6.00 -99.34 31 45
CMG-N CMG 170721C00350000 2017/07/21 350.00 345.34 CALL 0.05 -7.45 -99.33 3597 53
PCLN-Q PCLN 170721C02007500 2017/07/21 2007.50 1994.89 CALL 0.02 -2.91 -99.32 213 86
EBAY-Q EBAY 170721C00037000 2017/07/21 37.00 36.61 CALL 0.01 -1.45 -99.32 3597 11861
TSLA-Q TSLA 170721C00332500 2017/07/21 332.50 328.40 CALL 0.01 -1.40 -99.29 11710 4924
PCLN-Q PCLN 170721C01997500 2017/07/21 1997.50 1994.89 CALL 0.05 -6.65 -99.25 358 116
URI-N URI 170721C00120000 2017/07/21 120.00 119.31 CALL 0.02 -2.62 -99.24 170 747
ATHN-Q ATHN 170721C00160000 2017/07/21 160.00 155.93 CALL 0.01 -1.29 -99.23 132 111
MSFT-Q MSFT 170721C00074500 2017/07/21 74.50 73.79 CALL 0.01 -1.27 -99.22 7072 6209
ISRG-Q ISRG 170721C01017500 2017/07/21 1017.50 927.47 CALL 0.03 -3.77 -99.21 5 16
EBAY-Q EBAY 170721C00037500 2017/07/21 37.50 36.61 CALL 0.01 -1.22 -99.19 798 2967
SWKS-Q SWKS 170721C00109000 2017/07/21 109.00 107.47 CALL 0.02 -2.28 -99.13 388 686
ISRG-Q ISRG 170721C01025000 2017/07/21 1025.00 927.47 CALL 0.04 -4.46 -99.11 10 87
CMG-N CMG 170721C00352500 2017/07/21 352.50 345.34 CALL 0.05 -5.55 -99.11 1124 27
PCLN-Q PCLN 170721C02005000 2017/07/21 2005.00 1994.89 CALL 0.04 -4.41 -99.10 1014 234
REGN-Q REGN 170721C00517500 2017/07/21 517.50 515.92 CALL 0.05 -5.45 -99.09 289 173