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 October 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 CMCM 9.06 15 Dec '17 49 9.00
10.00
P
C
0.937
0.701
37
17
0.95
0.50
1.45 8.00
11.00
P
C
0.888
0.717
210
6
0.75
0.55
1.30 0.15 -0.15 0.85 -0.18 0.033
2 ACIA 40.99 15 Dec '17 49 40.00
45.00
P
C
0.691
0.494
2
41
3.40
1.45
4.85 35.00
50.00
P
C
0.674
0.479
2
2
1.60
0.65
2.25 2.60 -2.60 2.40 -1.08 0.033
3 AMD 11.84 8 Dec '17 42 11.50
12.00
P
C
0.429
0.445
35
136
0.45
0.54
0.99 11.00
12.50
P
C
0.422
0.423
69
92
0.38
0.47
0.85 0.14 -0.14 0.36 -0.39 0.029
4 PDCO 36.72 15 Dec '17 49 36.00
37.00
P
C
0.337
0.335
21
7
1.25
1.50
2.75 35.00
38.00
P
C
0.335
0.323
4
10
1.10
1.30
2.40 0.35 -0.35 0.65 -0.54 0.014
5 SINA 105.00 15 Dec '17 49 100.00
105.00
P
C
0.440
0.430
3
35
4.05
6.50
10.55 97.50
115.00
P
C
0.438
0.417
3
27
3.50
3.10
6.60 3.95 -3.95 6.05 -0.65 0.014
6 IMMU 11.69 15 Dec '17 49 11.00
12.00
P
C
1.015
1.016
18
46
1.30
1.45
2.75 10.00
13.00
P
C
1.056
0.962
5
35
1.00
1.30
2.30 0.45 -0.45 0.55 -0.82 0.013
7 DKS 26.80 15 Dec '17 49 26.00
27.00
P
C
0.480
0.444
46
1
1.45
1.60
3.05 25.00
28.00
P
C
0.479
0.433
10
1
1.10
1.25
2.35 0.70 -0.70 0.30 -2.33 0.012
8 CY 16.12 19 Jan '18 84 16.00
17.00
P
C
0.314
0.284
5
404
0.80
0.50
1.30 15.00
18.00
P
C
0.327
0.262
842
111
0.55
0.25
0.80 0.50 -0.50 0.50 -1.00 0.009
9 GE 20.79 1 Dec '17 35 20.50
21.00
P
C
0.301
0.302
116
353
0.46
0.61
1.07 20.00
21.50
P
C
0.302
0.292
550
22
0.46
0.54
1.00 0.07 -0.07 0.43 -0.16 0.009
10 IMAX 24.90 15 Dec '17 49 24.00
25.00
P
C
0.343
0.350
2
14
0.75
1.15
1.90 23.00
26.00
P
C
0.350
0.335
26
4
0.55
0.85
1.40 0.50 -0.50 0.50 -1.00 0.008
11 LAMR 68.72 15 Dec '17 49 67.50
70.00
P
C
0.258
0.209
22
10
1.75
1.45
3.20 65.00
72.50
P
C
0.254
0.206
16
4
1.15
0.85
2.00 1.20 -1.20 1.30 -0.92 0.008
12 KEM 24.86 15 Dec '17 49 24.00
25.00
P
C
0.631
0.617
43
82
1.80
2.05
3.85 23.00
26.00
P
C
0.641
0.599
6
115
1.50
1.90
3.40 0.45 -0.45 0.55 -0.82 0.007
13 XLF 26.78 8 Dec '17 42 26.50
27.00
P
C
0.144
0.154
1
1
0.32
0.41
0.73 26.00
27.50
P
C
0.153
0.139
1
6
0.27
0.29
0.56 0.17 -0.17 0.33 -0.52 0.007
14 OHI 31.75 15 Dec '17 49 31.00
32.00
P
C
0.271
0.151
55
117
0.85
0.50
1.35 30.00
33.00
P
C
0.274
0.142
26
142
0.60
0.25
0.85 0.50 -0.50 0.50 -1.00 0.007
15 FXI 46.49 15 Dec '17 49 46.00
46.50
P
C
0.183
0.169
200
1,038
0.96
1.08
2.04 45.50
47.00
P
C
0.182
0.164
10
217
0.83
0.95
1.78 0.26 -0.26 0.24 -1.08 0.005
16 GLW 31.51 1 Dec '17 35 31.50
32.00
P
C
0.169
0.183
2
3
0.67
0.40
1.07 31.00
32.50
P
C
0.167
0.180
8
23
0.55
0.31
0.86 0.21 -0.21 0.29 -0.72 0.005
17 UPS 120.75 8 Dec '17 42 120.00
121.00
P
C
0.135
0.147
8
295
2.11
1.73
3.84 119.00
122.00
P
C
0.140
0.137
5
20
2.01
1.55
3.56 0.28 -0.28 0.72 -0.39 0.005
18 MAT 14.00 1 Dec '17 35 13.50
14.00
P
C
0.472
0.463
2
85
0.45
0.70
1.15 13.00
15.00
P
C
0.465
0.464
1
5
0.45
0.50
0.95 0.20 -0.20 0.80 -0.25 0.005
19 AAL 47.56 1 Dec '17 35 47.50
48.00
P
C
0.304
0.311
7
1
1.72
1.49
3.21 47.00
48.50
P
C
0.302
0.308
9
42
1.67
1.44
3.11 0.10 -0.10 0.40 -0.25 0.005
20 USG 34.11 19 Jan '18 84 34.00
35.00
P
C
0.263
0.269
14
1
1.55
1.30
2.85 33.00
36.00
P
C
0.270
0.257
41
11
1.30
1.05
2.35 0.50 -0.50 0.50 -1.00 0.005
21 BYD 29.11 15 Dec '17 49 29.00
30.00
P
C
0.243
0.251
11
2,918
0.90
0.65
1.55 28.00
31.00
P
C
0.256
0.234
30
6
0.65
0.40
1.05 0.50 -0.50 0.50 -1.00 0.004
22 GES 16.70 19 Jan '18 84 16.00
17.00
P
C
0.477
0.451
2
6
1.10
1.15
2.25 15.00
18.00
P
C
0.473
0.452
3
7
0.90
0.90
1.80 0.45 -0.45 0.55 -0.82 0.004
23 PFE 35.60 1 Dec '17 35 35.50
36.00
P
C
0.150
0.149
32
36
0.73
0.34
1.07 35.00
36.50
P
C
0.150
0.145
1
150
0.58
0.24
0.82 0.25 -0.25 0.25 -1.00 0.004
24 CTL 17.48 15 Dec '17 49 17.00
18.00
P
C
0.532
0.393
207
342
1.00
0.70
1.70 16.00
19.00
P
C
0.509
0.411
62
20,421
0.70
0.55
1.25 0.45 -0.45 0.55 -0.82 0.004
25 KR 20.57 1 Dec '17 35 20.50
21.00
P
C
0.365
0.362
65
2
0.90
0.60
1.50 20.00
21.50
P
C
0.363
0.361
10
4
0.75
0.55
1.30 0.20 -0.20 0.30 -0.67 0.003
26 XLE 67.34 15 Dec '17 49 67.00
67.50
P
C
0.159
0.141
190
1,092
1.33
1.24
2.57 66.50
68.00
P
C
0.162
0.135
36
130
1.27
1.14
2.41 0.16 -0.16 0.34 -0.47 0.003
27 HA 33.90 19 Jan '18 84 33.00
34.00
P
C
0.404
0.399
1
5
2.05
2.45
4.50 32.00
35.00
P
C
0.409
0.392
12
87
1.80
2.15
3.95 0.55 -0.55 0.45 -1.22 0.003
28 CNQ 33.83 15 Dec '17 49 33.00
34.00
P
C
0.272
0.243
12
10
0.90
1.05
1.95 32.00
35.00
P
C
0.275
0.237
5
27
0.65
0.75
1.40 0.55 -0.55 0.45 -1.22 0.003
29 VNQ 82.28 15 Dec '17 49 82.00
83.00
P
C
0.127
0.131
12
5
1.30
1.15
2.45 81.00
84.00
P
C
0.133
0.121
1
33
1.10
0.85
1.95 0.50 -0.50 0.50 -1.00 0.003
30 GDX 22.57 15 Dec '17 49 22.50
23.00
P
C
0.221
0.228
550
472
0.67
0.55
1.22 22.00
23.50
P
C
0.221
0.224
124
196
0.48
0.40
0.88 0.34 -0.34 0.16 -2.13 0.003
31 CMA 79.79 15 Dec '17 49 77.50
80.00
P
C
0.242
0.223
72
159
1.63
2.41
4.04 75.00
82.50
P
C
0.253
0.209
38
5
1.15
1.54
2.69 1.35 -1.35 1.15 -1.17 0.003
32 AA 47.91 1 Dec '17 35 47.50
48.00
P
C
0.316
0.326
2
13
1.60
1.80
3.40 47.00
48.50
P
C
0.317
0.322
2
15
1.55
1.70
3.25 0.15 -0.15 0.35 -0.43 0.003
33 NFLX 199.54 1 Dec '17 35 197.50
200.00
P
C
0.285
0.289
6
134
5.85
6.80
12.65 195.00
202.50
P
C
0.284
0.287
8
12
5.00
5.95
10.95 1.70 -1.70 0.80 -2.13 0.002
34 AAPL 163.05 1 Dec '17 35 162.50
165.00
P
C
0.270
0.242
108
582
4.85
3.95
8.80 160.00
167.50
P
C
0.268
0.242
632
101
4.05
3.10
7.15 1.65 -1.65 0.85 -1.94 0.002
35 UVXY 15.64 1 Dec '17 35 15.50
16.00
P
C
1.261
1.196
18
575
2.16
2.08
4.24 15.00
16.50
P
C
1.221
1.234
32
34
2.06
2.19
4.25 (0.01) 0.01 0.51 0.02 0.002
36 T 33.97 1 Dec '17 35 33.50
34.00
P
C
0.175
0.182
28
30
0.48
0.71
1.19 33.00
34.50
P
C
0.173
0.182
59
11
0.35
0.57
0.92 0.27 -0.27 0.23 -1.17 0.002
37 ETR 86.77 15 Dec '17 49 85.00
87.50
P
C
0.136
0.132
11
10
1.20
0.95
2.15 82.50
90.00
P
C
0.148
0.118
27
100
0.65
0.35
1.00 1.15 -1.15 1.35 -0.85 0.002
38 DLR 116.55 15 Dec '17 49 115.00
120.00
P
C
0.203
0.210
4
12
2.80
1.75
4.55 110.00
125.00
P
C
0.214
0.197
5
13
1.50
0.70
2.20 2.35 -2.35 2.65 -0.89 0.001
39 BOX 21.62 15 Dec '17 49 21.00
22.00
P
C
0.378
0.378
2
48
0.85
0.95
1.80 20.00
23.00
P
C
0.373
0.382
10
21
0.55
0.75
1.30 0.50 -0.50 0.50 -1.00 0.001
40 EWZ 41.55 15 Dec '17 49 41.50
42.00
P
C
0.269
0.269
57
2,518
1.59
1.41
3.00 41.00
42.50
P
C
0.274
0.263
567
93
1.42
1.21
2.63 0.37 -0.37 0.13 -2.85 0.001
41 MSFT 83.81 8 Dec '17 42 83.50
84.00
P
C
0.134
0.145
12
407
1.44
1.23
2.67 83.00
84.50
P
C
0.138
0.140
42
34
1.49
1.30
2.79 (0.12) 0.12 0.62 0.19 0.001
42 A 67.97 19 Jan '18 84 67.50
70.00
P
C
0.203
0.195
2
2
2.30
1.55
3.85 65.00
72.50
P
C
0.210
0.187
3
3
1.54
0.96
2.50 1.35 -1.35 1.15 -1.17 0.001
43 TSM 42.15 15 Dec '17 49 42.00
43.00
P
C
0.167
0.167
1
11
0.85
0.60
1.45 41.00
44.00
P
C
0.178
0.155
27
4
0.65
0.40
1.05 0.40 -0.40 0.60 -0.67 0.001
44 KWEB 55.67 15 Dec '17 49 55.00
56.00
P
C
0.231
0.230
15
3
1.45
1.60
3.05 54.00
57.00
P
C
0.240
0.220
2
22
1.35
1.40
2.75 0.30 -0.30 0.70 -0.43 0.001
45 BABA 176.15 8 Dec '17 42 175.00
177.50
P
C
0.343
0.353
13
200
7.45
7.70
15.15 172.50
180.00
P
C
0.346
0.350
1
26
6.55
6.80
13.35 1.80 -1.80 0.70 -2.57 0.001
46 LNC 77.33 15 Dec '17 49 75.00
77.50
P
C
0.243
0.237
5
8
1.63
2.51
4.14 72.50
80.00
P
C
0.255
0.224
4
6
1.07
1.59
2.66 1.48 -1.48 1.02 -1.45 0.001
47 EEM 46.14 15 Dec '17 49 46.00
46.50
P
C
0.147
0.150
47
27
0.90
0.80
1.70 45.50
47.00
P
C
0.155
0.142
32
226
0.77
0.63
1.40 0.30 -0.30 0.20 -1.50 0.001
48 XLP 53.10 8 Dec '17 42 53.00
53.50
P
C
0.105
0.108
6
1
0.63
0.56
1.19 52.50
54.00
P
C
0.109
0.104
8
2
0.57
0.45
1.02 0.17 -0.17 0.33 -0.52 0.000
49 FB 177.88 8 Dec '17 42 177.50
180.00
P
C
0.261
0.266
14
69
6.05
5.40
11.45 175.00
182.50
P
C
0.264
0.263
9
9
5.10
4.45
9.55 1.90 -1.90 0.60 -3.17 0.000
50 QQQ 151.24 1 Dec '17 35 151.00
151.50
P
C
0.125
0.131
153
88
2.18
2.31
4.49 150.50
152.00
P
C
0.127
0.129
47
39
2.03
2.08
4.11 0.38 -0.38 0.12 -3.17 0.000
51 AEM 45.42 15 Dec '17 49 45.00
46.00
P
C
0.263
0.264
1
84
1.47
1.39
2.86 44.00
47.00
P
C
0.260
0.266
4
54
1.15
1.14
2.29 0.57 -0.57 0.43 -1.33 0.000
52 RTN 180.28 19 Jan '18 84 180.00
185.00
P
C
0.147
0.160
131
256
5.15
3.15
8.30 175.00
190.00
P
C
0.154
0.153
138
299
3.40
1.84
5.24 3.06 -3.06 1.94 -1.58 -0.000
53 PYPL 71.06 8 Dec '17 42 71.00
71.50
P
C
0.208
0.218
42
1
1.89
1.83
3.72 70.50
72.00
P
C
0.207
0.218
40
2
1.80
1.72
3.52 0.20 -0.20 0.30 -0.67 -0.000
54 FXE 111.92 1 Dec '17 35 111.50
112.00
P
C
0.063
0.068
1
1
0.65
0.88
1.53 111.00
112.50
P
C
0.064
0.068
497
3
0.51
0.70
1.21 0.32 -0.32 0.18 -1.78 -0.001
55 IWM 149.77 1 Dec '17 35 149.50
150.00
P
C
0.119
0.126
25
27
2.03
2.20
4.23 149.00
150.50
P
C
0.121
0.124
74
7
1.89
1.99
3.88 0.35 -0.35 0.15 -2.33 -0.001
56 MAT 14.00 8 Dec '17 42 13.50
14.00
P
C
0.459
0.449
25
1
0.55
0.75
1.30 13.00
15.00
P
C
0.456
0.452
3
90
0.50
0.55
1.05 0.25 -0.25 0.75 -0.33 -0.001
57 FL 31.55 19 Jan '18 84 31.00
32.00
P
C
0.425
0.452
1
18
2.35
2.30
4.65 30.00
33.00
P
C
0.433
0.446
5
1
2.00
2.00
4.00 0.65 -0.65 0.35 -1.86 -0.001
58 FB 177.88 1 Dec '17 35 177.50
180.00
P
C
0.270
0.271
88
362
5.65
4.90
10.55 175.00
182.50
P
C
0.274
0.268
44
38
4.70
4.00
8.70 1.85 -1.85 0.65 -2.85 -0.001
59 SQ 35.20 19 Jan '18 84 35.00
36.00
P
C
0.385
0.400
5
49
2.35
2.25
4.60 34.00
37.00
P
C
0.388
0.399
9
192
2.10
2.05
4.15 0.45 -0.45 0.55 -0.82 -0.001
60 SAVE 36.94 19 Jan '18 84 35.00
37.50
P
C
0.377
0.381
9
13
1.65
2.35
4.00 32.50
40.00
P
C
0.391
0.368
22
81
1.00
1.55
2.55 1.45 -1.45 1.05 -1.38 -0.001
61 CSCO 34.43 8 Dec '17 42 34.00
34.50
P
C
0.201
0.200
4
10
0.68
0.87
1.55 33.50
35.00
P
C
0.201
0.201
4
7
0.58
0.71
1.29 0.26 -0.26 0.24 -1.08 -0.001
62 ICE 65.48 15 Dec '17 49 65.00
67.50
P
C
0.215
0.238
65
152
1.80
1.20
3.00 62.50
70.00
P
C
0.232
0.222
1
102
1.15
0.70
1.85 1.15 -1.15 1.35 -0.85 -0.001
63 VXX 34.26 8 Dec '17 42 34.00
34.50
P
C
0.629
0.631
15
33
2.73
2.77
5.50 33.50
35.00
P
C
0.614
0.648
2
87
2.48
2.73
5.21 0.29 -0.29 0.21 -1.38 -0.001
64 FDX 230.47 8 Dec '17 42 230.00
232.50
P
C
0.153
0.157
1
3
4.35
3.80
8.15 227.50
235.00
P
C
0.161
0.150
5
80
3.65
3.05
6.70 1.45 -1.45 1.05 -1.38 -0.001
65 SFLY 41.86 15 Dec '17 49 40.00
42.50
P
C
0.232
0.234
37
6
0.55
1.00
1.55 37.50
45.00
P
C
0.249
0.219
2
21
0.25
0.50
0.75 0.80 -0.80 1.70 -0.47 -0.002
66 SWK 164.71 15 Dec '17 49 160.00
165.00
P
C
0.163
0.159
6
71
2.05
3.20
5.25 155.00
170.00
P
C
0.177
0.147
28
6
1.15
1.50
2.65 2.60 -2.60 2.40 -1.08 -0.002
67 QQQ 151.24 8 Dec '17 42 151.00
151.50
P
C
0.126
0.133
357
13
2.42
2.58
5.00 150.50
152.00
P
C
0.129
0.132
1
28
2.28
2.36
4.64 0.36 -0.36 0.14 -2.57 -0.002
68 MMP 68.48 19 Jan '18 84 67.50
70.00
P
C
0.179
0.121
1
42
1.75
0.95
2.70 65.00
72.50
P
C
0.182
0.120
1
6
1.05
0.40
1.45 1.25 -1.25 1.25 -1.00 -0.002
69 XRX 30.48 19 Jan '18 84 30.00
31.00
P
C
0.198
0.203
11
46
0.96
0.76
1.72 29.00
32.00
P
C
0.206
0.197
12
39
0.69
0.55
1.24 0.48 -0.48 0.52 -0.92 -0.002
70 BAC 27.80 1 Dec '17 35 27.50
28.00
P
C
0.217
0.204
16
70
0.59
0.60
1.19 27.00
28.50
P
C
0.221
0.203
315
226
0.43
0.42
0.85 0.34 -0.34 0.16 -2.13 -0.002
71 SPG 156.66 15 Dec '17 49 155.00
160.00
P
C
0.202
0.199
46
25
4.50
2.32
6.82 150.00
165.00
P
C
0.208
0.196
62
160
2.75
1.23
3.98 2.84 -2.84 2.16 -1.31 -0.002
72 STT 93.51 19 Jan '18 84 92.50
95.00
P
C
0.180
0.194
7
5
2.80
2.55
5.35 90.00
97.50
P
C
0.193
0.184
37
1
2.07
1.67
3.74 1.61 -1.61 0.89 -1.81 -0.003
73 AAPL 163.05 8 Dec '17 42 162.50
165.00
P
C
0.256
0.236
57
116
5.25
4.25
9.50 160.00
167.50
P
C
0.256
0.238
80
1,459
4.35
3.50
7.85 1.65 -1.65 0.85 -1.94 -0.003
74 EQT 63.31 15 Dec '17 49 62.50
65.00
P
C
0.302
0.309
63
536
2.25
2.00
4.25 60.00
67.50
P
C
0.313
0.301
31
27
1.60
1.40
3.00 1.25 -1.25 1.25 -1.00 -0.003
75 TJX 70.54 19 Jan '18 84 70.00
72.50
P
C
0.196
0.199
33
24
2.40
1.65
4.05 67.50
75.00
P
C
0.206
0.193
60
31
1.60
1.00
2.60 1.45 -1.45 1.05 -1.38 -0.003
76 IBM 153.68 8 Dec '17 42 152.50
155.00
P
C
0.130
0.146
16
12
2.75
1.72
4.47 150.00
157.50
P
C
0.138
0.142
16
25
2.06
1.13
3.19 1.28 -1.28 1.22 -1.05 -0.003
77 CIT 47.84 15 Dec '17 49 47.00
48.00
P
C
0.196
0.198
4
10
1.01
1.20
2.21 46.00
49.00
P
C
0.205
0.192
4
12
0.75
0.83
1.58 0.63 -0.63 0.37 -1.70 -0.003
78 TJX 70.54 15 Dec '17 49 70.00
72.50
P
C
0.207
0.211
30
105
1.95
1.20
3.15 67.50
75.00
P
C
0.219
0.201
131
51
1.20
0.60
1.80 1.35 -1.35 1.15 -1.17 -0.003
79 HBI 22.52 15 Dec '17 49 22.00
23.00
P
C
0.293
0.296
85
20
0.70
0.65
1.35 21.00
24.00
P
C
0.312
0.280
2
62
0.50
0.40
0.90 0.45 -0.45 0.55 -0.82 -0.003
80 CAVM 69.21 15 Dec '17 49 65.00
70.00
P
C
0.404
0.401
38
9
2.10
3.50
5.60 60.00
75.00
P
C
0.429
0.379
2
60
1.15
1.85
3.00 2.60 -2.60 2.40 -1.08 -0.003
81 TSM 42.15 19 Jan '18 84 42.00
43.00
P
C
0.176
0.175
2
101
1.25
1.00
2.25 41.00
44.00
P
C
0.181
0.174
1
28
1.00
0.80
1.80 0.45 -0.45 0.55 -0.82 -0.003
82 FCX 14.13 1 Dec '17 35 14.00
14.50
P
C
0.342
0.366
47
239
0.51
0.44
0.95 13.50
15.00
P
C
0.361
0.351
5
9
0.38
0.32
0.70 0.25 -0.25 0.25 -1.00 -0.004
83 ADI 91.21 15 Dec '17 49 90.00
92.50
P
C
0.231
0.234
12
56
2.60
2.30
4.90 87.50
95.00
P
C
0.242
0.228
28
38
1.85
1.50
3.35 1.55 -1.55 0.95 -1.63 -0.004
84 BBT 48.74 19 Jan '18 84 48.00
49.00
P
C
0.170
0.171
13
25
1.32
1.27
2.59 47.00
50.00
P
C
0.177
0.168
21
49
1.02
0.94
1.96 0.63 -0.63 0.37 -1.70 -0.004
85 AMP 160.62 15 Dec '17 49 160.00
165.00
P
C
0.182
0.188
4
64
4.20
2.20
6.40 155.00
170.00
P
C
0.195
0.180
32
41
2.55
1.10
3.65 2.75 -2.75 2.25 -1.22 -0.004
86 SQ 35.20 15 Dec '17 49 35.00
36.00
P
C
0.430
0.447
23
81
2.00
1.85
3.85 34.00
37.00
P
C
0.438
0.444
34
1,352
1.75
1.60
3.35 0.50 -0.50 0.50 -1.00 -0.004
87 DHR 92.25 15 Dec '17 49 90.00
92.50
P
C
0.145
0.131
106
62
0.90
1.60
2.50 87.50
95.00
P
C
0.163
0.117
1
13
0.60
0.65
1.25 1.25 -1.25 1.25 -1.00 -0.005
88 NTNX 27.89 15 Dec '17 49 25.00
30.00
P
C
0.630
0.583
40
728
1.10
1.40
2.50 22.50
35.00
P
C
0.632
0.586
30
40
0.65
0.55
1.20 1.30 -1.30 3.70 -0.35 -0.005
89 CSCO 34.43 1 Dec '17 35 34.00
34.50
P
C
0.201
0.203
1
952
0.62
0.80
1.42 33.50
35.00
P
C
0.210
0.199
5
22
0.52
0.63
1.15 0.27 -0.27 0.23 -1.17 -0.005
90 GD 204.99 15 Dec '17 49 200.00
205.00
P
C
0.165
0.163
22
16
2.70
4.80
7.50 195.00
210.00
P
C
0.176
0.157
7
43
1.70
2.75
4.45 3.05 -3.05 1.95 -1.56 -0.005
91 O 53.93 19 Jan '18 84 52.50
55.00
P
C
0.180
0.160
891
108
1.30
0.95
2.25 50.00
57.50
P
C
0.194
0.150
901
110
0.70
0.45
1.15 1.10 -1.10 1.40 -0.79 -0.005
92 SLAB 93.90 15 Dec '17 49 90.00
95.00
P
C
0.217
0.200
1
1
1.25
2.05
3.30 85.00
100.00
P
C
0.244
0.178
1
10
0.60
0.70
1.30 2.00 -2.00 3.00 -0.67 -0.005
93 MU 40.85 1 Dec '17 35 40.50
41.00
P
C
0.371
0.370
5
45
1.66
1.75
3.41 40.00
41.50
P
C
0.376
0.371
37
35
1.55
1.64
3.19 0.22 -0.22 0.28 -0.79 -0.006
94 O 53.93 15 Dec '17 49 52.50
55.00
P
C
0.191
0.161
22
42
0.90
0.65
1.55 50.00
57.50
P
C
0.205
0.153
46
53
0.40
0.20
0.60 0.95 -0.95 1.55 -0.61 -0.006
95 KBH 27.05 19 Jan '18 84 27.00
28.00
P
C
0.275
0.291
15
300
1.34
1.05
2.39 26.00
29.00
P
C
0.286
0.286
30
3
1.03
0.78
1.81 0.58 -0.58 0.42 -1.38 -0.006
96 BHP 40.66 15 Dec '17 49 40.00
41.00
P
C
0.236
0.239
120
41
1.05
1.25
2.30 39.00
42.00
P
C
0.244
0.236
3
19
0.76
0.89
1.65 0.65 -0.65 0.35 -1.86 -0.006
97 AMC 14.75 15 Dec '17 49 14.00
15.00
P
C
0.641
0.574
3
9
0.95
1.05
2.00 13.00
16.00
P
C
0.651
0.570
40
1
0.65
0.90
1.55 0.45 -0.45 0.55 -0.82 -0.006
98 DLR 116.55 19 Jan '18 84 115.00
120.00
P
C
0.194
0.193
10
42
3.80
2.50
6.30 110.00
125.00
P
C
0.208
0.186
1
3
2.25
1.25
3.50 2.80 -2.80 2.20 -1.27 -0.006
99 CERN 65.31 19 Jan '18 84 65.00
67.50
P
C
0.218
0.230
1
4
2.45
1.85
4.30 62.50
70.00
P
C
0.233
0.222
5
16
1.75
1.25
3.00 1.30 -1.30 1.20 -1.08 -0.006
100 DRI 83.33 15 Dec '17 49 82.50
85.00
P
C
0.192
0.183
22
25
1.80
1.40
3.20 80.00
87.50
P
C
0.202
0.179
17
258
1.20
0.80
2.00 1.20 -1.20 1.30 -0.92 -0.007
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.