Options | Price Decreases (Calls)

Sorted by: Percent Change in ascending order 30 Mar 2017 06:45 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
ZUH-T ZUH 170421C00048000 2017/04/21 48.00 43.67 CALL 0.10 -0.10 -50.00 0 0
ZLU-T ZLU 170421C00036000 2017/04/21 36.00 30.81 CALL 0.08 -0.07 -46.67 0 0
ZLU-T ZLU 170421C00034000 2017/04/21 34.00 30.81 CALL 0.08 -0.07 -46.67 0 0
ZUE-T ZUE 170915C00040000 2017/09/15 40.00 36.04 CALL 0.20 -0.15 -42.86 0 0
ZEO-T ZEO 170616C00013000 2017/06/16 13.00 12.05 CALL 0.09 -0.06 -40.00 0 58
ZQQ-T ZQQ 170421C00044000 2017/04/21 44.00 41.57 CALL 0.10 -0.05 -33.33 0 0
ZUT-T ZUT 170616C00019000 2017/06/16 19.00 18.29 CALL 0.10 -0.05 -33.33 0 0
ZCN-T ZCN 170421C00021000 2017/04/21 21.00 21.09 CALL 0.20 -0.10 -33.33 0 0
ZCN-T ZCN 170519C00021250 2017/05/19 21.25 21.09 CALL 0.20 -0.10 -33.33 0 0
ZCN-T ZCN 170616C00022000 2017/06/16 22.00 21.09 CALL 0.10 -0.05 -33.33 0 0
ZDM-T ZDM 170421C00020000 2017/04/21 20.00 20.13 CALL 0.30 -0.15 -33.33 0 0
ZLU-T ZLU 170519C00036000 2017/05/19 36.00 30.81 CALL 0.10 -0.05 -33.33 0 0
ZLU-T ZLU 170519C00034000 2017/05/19 34.00 30.81 CALL 0.10 -0.05 -33.33 0 0
ZLU-T ZLU 170421C00032000 2017/04/21 32.00 30.81 CALL 0.10 -0.05 -33.33 0 0
ZDM-T ZDM 170421C00020250 2017/04/21 20.25 20.13 CALL 0.20 -0.10 -33.33 0 5000
ZCN-T ZCN 170421C00020750 2017/04/21 20.75 21.09 CALL 0.35 -0.15 -30.00 0 0
ZUE-T ZUE 170421C00036000 2017/04/21 36.00 36.04 CALL 0.35 -0.15 -30.00 0 0
ZCN-T ZCN 170519C00023750 2017/05/19 23.75 21.09 CALL 0.05 -0.02 -28.57 0 0
ZRE-T ZRE 170421C00022000 2017/04/21 22.00 19.95 CALL 0.05 -0.02 -28.57 0 0
ZCN-T ZCN 170421C00023750 2017/04/21 23.75 21.09 CALL 0.05 -0.02 -28.57 0 0
ZCN-T ZCN 170519C00022500 2017/05/19 22.50 21.09 CALL 0.06 -0.02 -25.00 0 0
ZCN-T ZCN 170519C00023000 2017/05/19 23.00 21.09 CALL 0.06 -0.02 -25.00 0 0
ZCN-T ZCN 170519C00022750 2017/05/19 22.75 21.09 CALL 0.06 -0.02 -25.00 0 0
ZDM-T ZDM 170421C00020500 2017/04/21 20.50 20.13 CALL 0.15 -0.05 -25.00 0 0
ZDM-T ZDM 170519C00021000 2017/05/19 21.00 20.13 CALL 0.15 -0.05 -25.00 0 0
ZHY-T ZHY 170915C00015000 2017/09/15 15.00 14.49 CALL 0.15 -0.05 -25.00 0 0
ZRE-T ZRE 170421C00020000 2017/04/21 20.00 19.95 CALL 0.15 -0.05 -25.00 0 0
ZCN-T ZCN 170519C00021500 2017/05/19 21.50 21.09 CALL 0.15 -0.05 -25.00 0 10000
ZTS-NLB ZTS 170421C00055000 2017/04/21 55.00 54.16 CALL 0.30 -0.10 -25.00 5 2452
ZCN-T ZCN 170421C00021250 2017/04/21 21.25 21.09 CALL 0.15 -0.05 -25.00 0 0
ZCN-T ZCN 170519C00021000 2017/05/19 21.00 21.09 CALL 0.30 -0.10 -25.00 0 0
ZCN-T ZCN 170519C00020750 2017/05/19 20.75 21.09 CALL 0.45 -0.15 -25.00 0 0
ZHY-T ZHY 170616C00015000 2017/06/16 15.00 14.49 CALL 0.07 -0.02 -22.22 0 0
ZCN-T ZCN 170519C00022000 2017/05/19 22.00 21.09 CALL 0.07 -0.02 -22.22 0 0
ZCN-T ZCN 170519C00022250 2017/05/19 22.25 21.09 CALL 0.07 -0.02 -22.22 0 0
ZQQ-T ZQQ 170915C00044000 2017/09/15 44.00 41.57 CALL 0.55 -0.15 -21.43 0 0
ZHY-T ZHY 171215C00015000 2017/12/15 15.00 14.49 CALL 0.20 -0.05 -20.00 0 0
ZFL-T ZFL 170616C00018000 2017/06/16 18.00 17.52 CALL 0.20 -0.05 -20.00 0 10
ZCN-T ZCN 170915C00024000 2017/09/15 24.00 21.09 CALL 0.08 -0.02 -20.00 0 0
ZCN-T ZCN 170915C00022000 2017/09/15 22.00 21.09 CALL 0.20 -0.05 -20.00 0 0
ZCN-T ZCN 170616C00021500 2017/06/16 21.50 21.09 CALL 0.20 -0.05 -20.00 0 0
ZLU-T ZLU 170915C00036000 2017/09/15 36.00 30.81 CALL 0.20 -0.05 -20.00 0 0
ZPR-T ZPR 170616C00011000 2017/06/16 11.00 11.39 CALL 0.40 -0.10 -20.00 0 15
ZUH-T ZUH 170421C00046000 2017/04/21 46.00 43.67 CALL 0.20 -0.05 -20.00 0 0
ZUH-T ZUH 170519C00048000 2017/05/19 48.00 43.67 CALL 0.20 -0.05 -20.00 0 0
ZCN-T ZCN 170616C00021000 2017/06/16 21.00 21.09 CALL 0.40 -0.10 -20.00 0 2
ZQQ-T ZQQ 170421C00040000 2017/04/21 40.00 41.57 CALL 1.45 -0.35 -19.44 0 0
ZPR-T ZPR 170915C00011000 2017/09/15 11.00 11.39 CALL 0.45 -0.10 -18.18 0 50
ZCN-T ZCN 170616C00020500 2017/06/16 20.50 21.09 CALL 0.70 -0.15 -17.65 0 0
ZUH-T ZUH 170616C00048000 2017/06/16 48.00 43.67 CALL 0.25 -0.05 -16.67 0 0