Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Iron Condor Screener Report Date:

SCREENER   
Select Stock
 Symbol 
STOCK PRICE
STOCK VOLUME
Selection Filters
LEG VOLUME
MONEYNESS
EXPIRATION
Additional Filters
There are no additional filters for this screener
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from January 27, 2017. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Strike P/C IVol Volume Price Leg Price Strike P/C IVol Volume Price Leg Price
1 LPX 19.51 17 Mar '17 49 19.00
20.00
P
C
0.350
0.370
1,905
100
0.65
0.65
1.30 18.00
21.00
P
C
0.334
0.327
4
2
0.45
0.45
0.90 0.40 -0.40 0.60 -0.67 0.059
2 HTZ 21.42 21 Apr '17 84 20.00
22.50
P
C
0.646
0.573
11
7
1.60
1.80
3.40 17.50
25.00
P
C
0.639
0.539
40
5
0.95
1.15
2.10 1.30 -1.30 1.20 -1.08 0.041
3 RRC 35.71 17 Mar '17 49 35.00
36.00
P
C
0.434
0.409
14
11
1.70
1.85
3.55 34.00
37.00
P
C
0.427
0.392
7
2,023
1.55
1.65
3.20 0.35 -0.35 0.65 -0.54 0.024
4 MIC 76.10 17 Mar '17 49 75.00
80.00
P
C
0.304
0.217
689
770
2.65
0.75
3.40 70.00
85.00
P
C
0.290
0.208
80
12
1.25
0.50
1.75 1.65 -1.65 3.35 -0.49 0.023
5 DKS 51.31 17 Mar '17 49 50.00
52.50
P
C
0.442
0.417
105
450
2.55
2.45
5.00 49.00
55.00
P
C
0.438
0.399
4
735
2.40
1.65
4.05 0.95 -0.95 1.55 -0.61 0.021
6 UNG 8.44 10 Mar '17 42 8.00
8.50
P
C
0.421
0.445
422
42
0.24
0.41
0.65 7.50
9.00
P
C
0.421
0.425
21
107
0.14
0.28
0.42 0.23 -0.23 0.27 -0.85 0.020
7 HZNP 15.96 17 Mar '17 49 15.00
16.00
P
C
0.610
0.641
10
10
0.75
1.30
2.05 14.00
17.00
P
C
0.624
0.608
12
106
0.70
1.15
1.85 0.20 -0.20 0.80 -0.25 0.019
8 AG 9.21 21 Apr '17 84 9.00
10.00
P
C
0.677
0.672
9
41
1.00
0.85
1.85 8.00
11.00
P
C
0.673
0.663
25
143
0.65
0.60
1.25 0.60 -0.60 0.40 -1.50 0.012
9 SSRI 10.18 17 Mar '17 49 10.00
11.00
P
C
0.555
0.549
14
32
0.70
0.45
1.15 9.00
12.00
P
C
0.577
0.515
4
5
0.40
0.30
0.70 0.45 -0.45 0.55 -0.82 0.012
10 PAAS 18.84 17 Mar '17 49 18.00
19.00
P
C
0.498
0.499
17
35
0.90
1.20
2.10 17.00
20.00
P
C
0.506
0.480
15
49
0.65
0.95
1.60 0.50 -0.50 0.50 -1.00 0.011
11 TXT 47.77 17 Mar '17 49 47.00
48.00
P
C
0.233
0.236
7
65
1.22
1.49
2.71 46.00
49.00
P
C
0.236
0.222
13
307
0.98
1.15
2.13 0.58 -0.58 0.42 -1.38 0.011
12 CHK 6.92 10 Mar '17 42 6.50
7.00
P
C
0.507
0.520
20
20
0.26
0.43
0.69 6.00
7.50
P
C
0.529
0.487
15
50
0.17
0.27
0.44 0.25 -0.25 0.25 -1.00 0.010
13 CP 154.59 17 Mar '17 49 150.00
155.00
P
C
0.228
0.216
20
493
2.90
4.60
7.50 145.00
160.00
P
C
0.235
0.200
153
73
1.85
2.70
4.55 2.95 -2.95 2.05 -1.44 0.009
14 FIT 7.21 3 Mar '17 35 7.00
7.50
P
C
0.684
0.666
3
33
0.47
0.46
0.93 6.50
8.00
P
C
0.683
0.657
2
241
0.31
0.33
0.64 0.29 -0.29 0.21 -1.38 0.009
15 ICE 57.88 17 Mar '17 49 56.00
58.00
P
C
0.215
0.196
40
1
0.95
1.40
2.35 55.00
60.00
P
C
0.224
0.178
21
31
0.80
0.80
1.60 0.75 -0.75 1.25 -0.60 0.009
16 LVS 53.32 3 Mar '17 35 53.00
53.50
P
C
0.254
0.265
15
4
1.48
1.59
3.07 52.50
54.00
P
C
0.253
0.258
6
6
1.29
1.43
2.72 0.35 -0.35 0.15 -2.33 0.007
17 SO 48.48 17 Mar '17 49 48.00
49.00
P
C
0.149
0.151
239
276
1.04
0.60
1.64 47.00
50.00
P
C
0.156
0.138
46
91
0.70
0.30
1.00 0.64 -0.64 0.36 -1.78 0.005
18 CCI 86.85 17 Mar '17 49 85.00
87.50
P
C
0.219
0.177
85
33
1.85
1.90
3.75 82.50
90.00
P
C
0.219
0.172
191
13
1.20
1.15
2.35 1.40 -1.40 1.10 -1.27 0.005
19 JCP 6.45 10 Mar '17 42 6.00
6.50
P
C
0.599
0.571
23
16
0.29
0.46
0.75 5.50
7.00
P
C
0.617
0.547
10
14
0.18
0.29
0.47 0.28 -0.28 0.22 -1.27 0.005
20 JNJ 113.38 10 Mar '17 42 113.00
114.00
P
C
0.110
0.127
1
30
1.86
1.23
3.09 112.00
115.00
P
C
0.116
0.116
30
14
1.49
0.89
2.38 0.71 -0.71 0.29 -2.45 0.005
21 PSA 216.57 17 Mar '17 49 210.00
220.00
P
C
0.232
0.226
78
26
4.90
4.60
9.50 200.00
230.00
P
C
0.251
0.202
16
2
2.55
1.70
4.25 5.25 -5.25 4.75 -1.11 0.005
22 MMP 81.46 21 Apr '17 84 80.00
82.50
P
C
0.193
0.141
7
34
2.15
1.65
3.80 77.50
85.00
P
C
0.196
0.135
8
16
1.45
1.00
2.45 1.35 -1.35 1.15 -1.17 0.004
23 KERX 4.80 17 Mar '17 49 4.50
5.00
P
C
0.793
0.776
10
445
0.35
0.40
0.75 4.00
5.50
P
C
0.824
0.742
40
1
0.30
0.30
0.60 0.15 -0.15 0.35 -0.43 0.003
24 VFC 50.77 17 Mar '17 49 50.00
52.50
P
C
0.266
0.259
52
2
1.65
0.90
2.55 47.50
55.00
P
C
0.279
0.244
23
8
0.90
0.55
1.45 1.10 -1.10 1.40 -0.79 0.003
25 XLE 74.23 17 Mar '17 49 74.00
74.50
P
C
0.172
0.150
74
45
1.69
1.47
3.16 73.50
75.00
P
C
0.171
0.148
227
315
1.54
1.29
2.83 0.33 -0.33 0.17 -1.94 0.003
26 GE 30.01 3 Mar '17 35 30.00
30.50
P
C
0.174
0.118
19
2
0.56
0.21
0.77 29.50
31.00
P
C
0.169
0.120
13
50
0.45
0.14
0.59 0.18 -0.18 0.32 -0.56 0.003
27 CVX 113.79 3 Mar '17 35 113.00
114.00
P
C
0.137
0.148
19
232
2.01
1.48
3.49 112.00
115.00
P
C
0.140
0.142
126
2,715
1.64
1.07
2.71 0.78 -0.78 0.22 -3.55 0.003
28 FCX 16.37 10 Mar '17 42 16.00
16.50
P
C
0.471
0.479
1
32
0.84
0.98
1.82 15.50
17.00
P
C
0.472
0.474
11
45
0.66
0.80
1.46 0.36 -0.36 0.14 -2.57 0.003
29 KSS 39.00 3 Mar '17 35 38.50
39.00
P
C
0.443
0.441
6
1
1.80
2.05
3.85 38.00
39.50
P
C
0.445
0.436
20
20
1.75
1.95
3.70 0.15 -0.15 0.35 -0.43 0.003
30 COST 162.06 3 Mar '17 35 160.00
162.50
P
C
0.186
0.181
117
2
2.79
3.10
5.89 157.50
165.00
P
C
0.189
0.176
15
144
2.09
2.16
4.25 1.64 -1.64 0.86 -1.91 0.002
31 CVX 113.79 10 Mar '17 42 113.00
114.00
P
C
0.139
0.147
505
28
2.23
1.63
3.86 112.00
115.00
P
C
0.143
0.141
35
22
1.87
1.28
3.15 0.71 -0.71 0.29 -2.45 0.002
32 DUK 76.94 17 Mar '17 49 75.00
77.50
P
C
0.158
0.158
428
60
1.20
1.00
2.20 72.50
80.00
P
C
0.174
0.140
97
23
0.65
0.40
1.05 1.15 -1.15 1.35 -0.85 0.002
33 MCD 122.86 3 Mar '17 35 122.00
123.00
P
C
0.132
0.152
2
33
1.99
1.77
3.76 121.00
124.00
P
C
0.135
0.147
39
5,440
1.62
1.38
3.00 0.76 -0.76 0.24 -3.17 0.002
34 NFLX 142.45 3 Mar '17 35 142.00
143.00
P
C
0.290
0.295
34
9
4.75
4.85
9.60 141.00
144.00
P
C
0.290
0.293
2
15
4.45
4.55
9.00 0.60 -0.60 0.40 -1.50 0.002
35 FITB 26.76 17 Mar '17 49 26.00
27.00
P
C
0.250
0.245
100
108
0.60
0.77
1.37 25.00
28.00
P
C
0.263
0.231
20
10
0.37
0.46
0.83 0.54 -0.54 0.46 -1.17 0.002
36 TJX 74.26 17 Mar '17 49 72.50
75.00
P
C
0.215
0.203
81
461
1.55
1.70
3.25 70.00
77.50
P
C
0.227
0.190
322
41
0.95
0.85
1.80 1.45 -1.45 1.05 -1.38 0.002
37 IR 80.00 17 Mar '17 49 77.50
80.00
P
C
0.224
0.228
46
28
1.60
2.35
3.95 75.00
85.00
P
C
0.236
0.214
64
1
1.00
0.85
1.85 2.10 -2.10 2.90 -0.72 0.002
38 MSFT 65.78 3 Mar '17 35 65.50
66.00
P
C
0.130
0.138
100
120
1.08
0.81
1.89 65.00
66.50
P
C
0.134
0.132
153
43
0.91
0.64
1.55 0.34 -0.34 0.16 -2.13 0.002
39 EIX 72.00 21 Apr '17 84 70.00
72.50
P
C
0.177
0.172
21
1
1.45
1.80
3.25 67.50
75.00
P
C
0.190
0.158
50
3
1.10
0.95
2.05 1.20 -1.20 1.30 -0.92 0.001
40 HBI 22.88 17 Mar '17 49 22.00
23.00
P
C
0.379
0.346
140
134
0.75
1.05
1.80 21.00
24.00
P
C
0.370
0.353
4
45
0.50
0.75
1.25 0.55 -0.55 0.45 -1.22 0.001
41 MSFT 65.78 10 Mar '17 42 65.50
66.00
P
C
0.133
0.138
52
1,084
1.20
0.93
2.13 65.00
66.50
P
C
0.137
0.134
89
127
1.04
0.76
1.80 0.33 -0.33 0.17 -1.94 0.001
42 C 57.11 10 Mar '17 42 57.00
57.50
P
C
0.215
0.201
41
1
1.58
1.34
2.92 56.50
58.00
P
C
0.214
0.200
1
11
1.39
1.18
2.57 0.35 -0.35 0.15 -2.33 0.001
43 BAC 23.36 3 Mar '17 35 23.00
23.50
P
C
0.236
0.217
34
321
0.50
0.54
1.04 22.50
24.00
P
C
0.238
0.213
108
308
0.35
0.36
0.71 0.33 -0.33 0.17 -1.94 0.001
44 ROST 65.33 17 Mar '17 49 65.00
67.50
P
C
0.250
0.239
58
41
2.20
1.25
3.45 62.50
70.00
P
C
0.260
0.229
54
1
1.35
0.70
2.05 1.40 -1.40 1.10 -1.27 0.001
45 AGN 213.20 3 Mar '17 35 212.50
215.00
P
C
0.285
0.265
93
50
7.00
6.05
13.05 210.00
217.50
P
C
0.287
0.263
2
36
6.10
5.15
11.25 1.80 -1.80 0.70 -2.57 0.001
46 ETR 70.55 17 Mar '17 49 70.00
72.50
P
C
0.170
0.160
30
9
1.75
0.55
2.30 67.50
75.00
P
C
0.184
0.146
18
1
1.00
0.40
1.40 0.90 -0.90 1.60 -0.56 0.001
47 AAPL 121.72 3 Mar '17 35 121.00
122.00
P
C
0.200
0.172
18
105
2.60
2.43
5.03 120.00
123.00
P
C
0.201
0.170
66
240
2.26
2.06
4.32 0.71 -0.71 0.29 -2.45 0.001
48 GDXJ 36.87 10 Mar '17 42 36.50
37.00
P
C
0.481
0.478
1
2
2.16
2.30
4.46 36.00
37.50
P
C
0.481
0.478
26
2
1.98
2.14
4.12 0.34 -0.34 0.16 -2.12 0.001
49 AAPL 121.72 10 Mar '17 42 121.00
122.00
P
C
0.194
0.170
5
280
2.78
2.65
5.43 120.00
123.00
P
C
0.195
0.168
20
318
2.44
2.23
4.67 0.76 -0.76 0.24 -3.17 0.000
50 DLPH 70.99 17 Mar '17 49 70.00
72.50
P
C
0.328
0.288
22
2
2.70
2.20
4.90 67.50
75.00
P
C
0.335
0.280
26
17
2.05
1.55
3.60 1.30 -1.30 1.20 -1.08 0.000
51 SAVE 54.25 17 Mar '17 49 52.50
55.00
P
C
0.351
0.361
3
1
1.80
2.35
4.15 50.00
57.50
P
C
0.355
0.357
4
10
1.25
1.75
3.00 1.15 -1.15 1.35 -0.85 0.000
52 DLTR 74.05 17 Mar '17 49 72.50
75.00
P
C
0.363
0.354
13
4
3.00
3.30
6.30 70.00
77.50
P
C
0.365
0.351
52
43
2.30
2.50
4.80 1.50 -1.50 1.00 -1.50 0.000
53 SPY 228.99 3 Mar '17 35 228.50
229.00
P
C
0.085
0.092
1,038
223
2.15
2.57
4.72 228.00
229.50
P
C
0.087
0.090
978
180
2.00
2.32
4.32 0.40 -0.40 0.10 -4.00 0.000
54 IWM 136.18 10 Mar '17 42 136.00
136.50
P
C
0.150
0.148
26
5
2.63
2.54
5.17 135.50
137.00
P
C
0.151
0.146
3
2
2.48
2.33
4.81 0.36 -0.36 0.14 -2.57 0.000
55 GS 236.95 10 Mar '17 42 235.00
237.50
P
C
0.210
0.214
45
1
5.90
6.20
12.10 232.50
240.00
P
C
0.213
0.210
1
9
5.10
5.20
10.30 1.80 -1.80 0.70 -2.57 0.000
56 DIS 109.30 3 Mar '17 35 109.00
110.00
P
C
0.175
0.179
23
5
2.19
2.07
4.26 108.00
111.00
P
C
0.177
0.177
46
28
1.81
1.67
3.48 0.78 -0.78 0.22 -3.55 0.000
57 NVDA 111.77 10 Mar '17 42 111.00
112.00
P
C
0.464
0.455
10
9
6.45
6.65
13.10 110.00
113.00
P
C
0.465
0.454
10
5
6.20
6.45
12.65 0.45 -0.45 0.55 -0.82 -0.000
58 XLE 74.23 3 Mar '17 35 74.00
74.50
P
C
0.147
0.141
7
7
1.16
1.15
2.31 73.50
75.00
P
C
0.147
0.141
11
29
1.04
0.98
2.02 0.29 -0.29 0.21 -1.38 -0.000
59 SPY 228.99 10 Mar '17 42 228.50
229.00
P
C
0.089
0.096
8
45
2.49
2.97
5.46 228.00
229.50
P
C
0.091
0.094
62
32
2.35
2.70
5.05 0.41 -0.41 0.09 -4.56 -0.000
60 QQQ 125.80 3 Mar '17 35 125.50
126.00
P
C
0.104
0.107
43
92
1.44
1.55
2.99 125.00
126.50
P
C
0.107
0.105
40
2
1.30
1.33
2.63 0.36 -0.36 0.14 -2.57 -0.000
61 TLT 119.63 3 Mar '17 35 119.50
120.00
P
C
0.134
0.122
14
19
2.00
1.48
3.48 119.00
120.50
P
C
0.134
0.122
22
41
1.82
1.33
3.15 0.33 -0.33 0.17 -1.94 -0.000
62 STZ 148.92 21 Apr '17 84 145.00
150.00
P
C
0.253
0.245
1
29
5.10
6.30
11.40 140.00
155.00
P
C
0.257
0.241
13
12
3.70
4.60
8.30 3.10 -3.10 1.90 -1.63 -0.000
63 KHC 89.43 17 Mar '17 49 87.50
90.00
P
C
0.214
0.183
169
10
1.80
2.05
3.85 85.00
92.50
P
C
0.222
0.174
136
65
1.20
1.15
2.35 1.50 -1.50 1.00 -1.50 -0.000
64 FB 132.18 3 Mar '17 35 132.00
133.00
P
C
0.272
0.278
15
110
4.30
4.10
8.40 131.00
134.00
P
C
0.275
0.275
17
60
3.95
3.75
7.70 0.70 -0.70 0.30 -2.33 -0.000
65 GLD 113.47 10 Mar '17 42 113.00
113.50
P
C
0.127
0.135
1
15
1.69
2.04
3.73 112.50
114.00
P
C
0.128
0.135
4
76
1.53
1.86
3.39 0.34 -0.34 0.16 -2.13 -0.000
66 BAC 23.36 10 Mar '17 42 23.00
23.50
P
C
0.228
0.228
28
18
0.57
0.61
1.18 22.50
24.00
P
C
0.233
0.224
10
2
0.41
0.43
0.84 0.34 -0.34 0.16 -2.13 -0.001
67 JPM 86.93 3 Mar '17 35 86.50
87.00
P
C
0.167
0.168
30
3
1.56
1.76
3.32 86.00
87.50
P
C
0.169
0.166
20
5
1.40
1.54
2.94 0.38 -0.38 0.12 -3.17 -0.001
68 DRI 73.56 21 Apr '17 84 72.50
75.00
P
C
0.220
0.220
5
16
2.65
2.10
4.75 70.00
77.50
P
C
0.228
0.212
10
54
1.95
1.50
3.45 1.30 -1.30 1.20 -1.08 -0.001
69 PG 86.72 3 Mar '17 35 86.50
87.00
P
C
0.108
0.112
95
30
1.02
1.04
2.06 86.00
87.50
P
C
0.112
0.109
95
6
0.90
0.86
1.76 0.30 -0.30 0.20 -1.50 -0.001
70 EEM 37.46 21 Apr '17 84 37.00
37.50
P
C
0.167
0.166
69
57
0.96
1.16
2.12 36.50
38.00
P
C
0.174
0.161
6,200
84
0.82
0.93
1.75 0.37 -0.37 0.13 -2.85 -0.001
71 BABA 102.07 3 Mar '17 35 102.00
103.00
P
C
0.229
0.230
24
86
2.81
2.47
5.28 101.00
104.00
P
C
0.231
0.230
19
33
2.42
2.11
4.53 0.75 -0.75 0.25 -3.00 -0.001
72 AMGN 157.16 3 Mar '17 35 155.00
157.50
P
C
0.278
0.230
20
5
4.25
4.20
8.45 152.50
160.00
P
C
0.281
0.228
3
3
3.45
3.30
6.75 1.70 -1.70 0.80 -2.12 -0.001
73 FNSR 30.07 17 Mar '17 49 30.00
31.00
P
C
0.487
0.472
30
12
2.05
1.55
3.60 29.00
32.00
P
C
0.491
0.469
10
105
1.70
1.45
3.15 0.45 -0.45 0.55 -0.82 -0.001
74 FXE 103.82 10 Mar '17 42 103.50
104.00
P
C
0.086
0.088
13
7
1.03
1.14
2.17 103.00
104.50
P
C
0.087
0.088
9
1
0.88
0.95
1.83 0.34 -0.34 0.16 -2.12 -0.001
75 IBM 177.30 10 Mar '17 42 175.00
177.50
P
C
0.150
0.154
5
4
3.05
2.88
5.93 172.50
180.00
P
C
0.156
0.149
3
77
2.26
1.94
4.20 1.73 -1.73 0.77 -2.25 -0.001
76 SBUX 56.12 10 Mar '17 42 56.00
56.50
P
C
0.160
0.135
57
43
1.12
0.83
1.95 55.50
57.00
P
C
0.162
0.134
42
151
0.96
0.68
1.64 0.31 -0.31 0.19 -1.63 -0.001
77 MS 43.65 10 Mar '17 42 43.50
44.00
P
C
0.214
0.213
40
105
1.17
1.08
2.25 43.00
44.50
P
C
0.218
0.211
40
40
0.99
0.90
1.89 0.36 -0.36 0.14 -2.57 -0.001
78 DIS 109.30 10 Mar '17 42 109.00
110.00
P
C
0.170
0.174
16
2
2.34
2.23
4.57 108.00
111.00
P
C
0.173
0.173
6
23
1.95
1.83
3.78 0.79 -0.79 0.21 -3.76 -0.001
79 SPG 179.51 17 Mar '17 49 175.00
180.00
P
C
0.202
0.193
88
41
3.85
3.95
7.80 170.00
185.00
P
C
0.215
0.182
60
32
2.44
2.11
4.55 3.25 -3.25 1.75 -1.86 -0.002
80 NBL 40.27 17 Mar '17 49 40.00
42.50
P
C
0.262
0.255
44
102
1.40
0.60
2.00 37.50
45.00
P
C
0.270
0.249
454
2
0.60
0.25
0.85 1.15 -1.15 1.35 -0.85 -0.002
81 GS 236.95 3 Mar '17 35 235.00
237.50
P
C
0.206
0.213
46
26
5.25
5.55
10.80 232.50
240.00
P
C
0.210
0.211
2
65
4.45
4.55
9.00 1.80 -1.80 0.70 -2.57 -0.002
82 IR 80.00 17 Mar '17 49 77.50
80.00
P
C
0.224
0.228
46
28
1.60
2.35
3.95 75.00
82.50
P
C
0.236
0.217
64
2
1.00
1.60
2.60 1.35 -1.35 1.15 -1.17 -0.002
83 INTC 37.98 10 Mar '17 42 37.50
38.00
P
C
0.159
0.158
31
13
0.68
0.66
1.34 37.00
38.50
P
C
0.164
0.155
13
1,216
0.53
0.49
1.02 0.32 -0.32 0.18 -1.78 -0.002
84 INTC 37.98 3 Mar '17 35 37.50
38.00
P
C
0.158
0.156
52
330
0.61
0.59
1.20 37.00
38.50
P
C
0.163
0.154
3
128
0.46
0.42
0.88 0.32 -0.32 0.18 -1.78 -0.002
85 KO 41.45 3 Mar '17 35 41.00
41.50
P
C
0.100
0.163
5
20
0.44
0.64
1.08 40.50
42.00
P
C
0.111
0.154
47
20
0.32
0.43
0.75 0.33 -0.33 0.17 -1.94 -0.002
86 SPG 179.51 21 Apr '17 84 175.00
180.00
P
C
0.197
0.192
8
2
5.20
5.50
10.70 170.00
185.00
P
C
0.208
0.183
16
52
3.75
3.50
7.25 3.45 -3.45 1.55 -2.23 -0.002
87 GLD 113.47 3 Mar '17 35 113.00
113.50
P
C
0.123
0.130
5
21
1.47
1.80
3.27 112.50
114.00
P
C
0.124
0.131
5
3
1.31
1.61
2.92 0.35 -0.35 0.15 -2.33 -0.002
88 CIT 42.26 21 Apr '17 84 42.00
43.00
P
C
0.260
0.243
22
24
1.89
1.61
3.50 41.00
44.00
P
C
0.267
0.238
18
22
1.58
1.27
2.85 0.65 -0.65 0.35 -1.86 -0.002
89 ABBV 60.00 10 Mar '17 42 59.50
60.00
P
C
0.190
0.189
3
8
1.26
1.52
2.78 59.00
60.50
P
C
0.194
0.188
2
13
1.14
1.33
2.47 0.31 -0.31 0.19 -1.63 -0.002
90 GDX 23.22 17 Mar '17 49 23.00
23.50
P
C
0.406
0.409
744
631
1.25
1.25
2.50 22.50
24.00
P
C
0.409
0.407
372
1,213
1.04
1.06
2.10 0.40 -0.40 0.10 -4.00 -0.002
91 SYK 123.29 17 Mar '17 49 120.00
125.00
P
C
0.179
0.167
26
48
1.70
2.10
3.80 115.00
130.00
P
C
0.196
0.152
17
12
0.95
0.85
1.80 2.00 -2.00 3.00 -0.67 -0.002
92 XOP 41.30 3 Mar '17 35 41.00
41.50
P
C
0.229
0.229
8
1
0.99
1.03
2.02 40.50
42.00
P
C
0.233
0.228
1
1
0.84
0.89
1.73 0.29 -0.29 0.21 -1.38 -0.003
93 CTL 25.96 21 Apr '17 84 25.00
26.00
P
C
0.278
0.194
354
141
0.90
0.90
1.80 24.00
27.00
P
C
0.286
0.189
144
17
0.65
0.60
1.25 0.55 -0.55 0.45 -1.22 -0.003
94 EEM 37.46 17 Mar '17 49 37.00
37.50
P
C
0.164
0.158
253
352
0.67
0.84
1.51 36.50
38.00
P
C
0.173
0.152
5,848
443
0.54
0.62
1.16 0.35 -0.35 0.15 -2.33 -0.003
95 VXX 18.97 3 Mar '17 35 18.50
19.00
P
C
0.493
0.503
75
199
0.91
1.15
2.06 18.00
19.50
P
C
0.472
0.527
426
226
0.67
1.02
1.69 0.37 -0.37 0.13 -2.85 -0.003
96 EXC 35.08 17 Mar '17 49 35.00
36.00
P
C
0.202
0.198
151
4
1.10
0.45
1.55 34.00
37.00
P
C
0.217
0.186
228
4
0.80
0.30
1.10 0.45 -0.45 0.55 -0.82 -0.003
97 GDXJ 36.87 3 Mar '17 35 36.50
37.00
P
C
0.473
0.473
78
24
1.94
2.08
4.02 36.00
37.50
P
C
0.478
0.472
52
11
1.75
1.89
3.64 0.38 -0.38 0.12 -3.17 -0.003
98 ORCL 40.23 10 Mar '17 42 40.00
40.50
P
C
0.131
0.130
11
33
0.59
0.57
1.16 39.50
41.00
P
C
0.137
0.127
5
528
0.47
0.39
0.86 0.30 -0.30 0.20 -1.50 -0.003
99 FCX 16.37 3 Mar '17 35 16.00
16.50
P
C
0.465
0.470
37
28
0.74
0.88
1.62 15.50
17.00
P
C
0.468
0.470
57
45
0.57
0.70
1.27 0.35 -0.35 0.15 -2.33 -0.003
100 M 29.11 10 Mar '17 42 29.00
29.50
P
C
0.374
0.380
4
16
1.39
1.30
2.69 28.50
30.00
P
C
0.382
0.376
1
2
1.21
1.13
2.34 0.35 -0.35 0.15 -2.33 -0.003
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.