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 May 6, 2016. 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 ZIOP 7.00 15 Jul '16 70 7.00
8.00
P
C
1.285
1.115
35
1,688
1.35
0.95
2.30 5.00
9.00
P
C
1.223
1.057
31
15
0.60
0.85
1.45 0.85 -0.85 1.15 -0.74 0.120
2 HZNP 13.41 17 Jun '16 42 13.00
14.00
P
C
0.812
0.859
14
31
1.10
1.10
2.20 12.00
15.00
P
C
0.814
0.791
2
132
0.95
0.95
1.90 0.30 -0.30 0.70 -0.43 0.066
3 ZIOP 7.00 17 Jun '16 42 7.00
8.00
P
C
1.277
1.122
24
32
1.05
0.60
1.65 6.00
9.00
P
C
1.173
1.172
2
36
0.70
0.55
1.25 0.40 -0.40 0.60 -0.67 0.053
4 FIT 13.62 3 Jun '16 28 13.50
14.00
P
C
0.691
0.642
23
25
0.90
0.60
1.50 13.00
14.50
P
C
0.702
0.596
9
2
0.80
0.65
1.45 0.05 -0.05 0.45 -0.11 0.035
5 WTW 12.35 24 Jun '16 49 12.00
12.50
P
C
0.800
0.536
50
45
1.05
0.80
1.85 11.50
13.00
P
C
0.767
0.536
138
1
1.05
0.75
1.80 0.05 -0.05 0.45 -0.11 0.033
6 NQ 4.99 17 Jun '16 42 4.50
5.00
P
C
0.978
0.853
471
6
0.33
0.54
0.87 4.00
5.50
P
C
0.973
0.827
350
26
0.25
0.40
0.65 0.22 -0.22 0.28 -0.79 0.031
7 LC 7.10 17 Jun '16 42 7.00
8.00
P
C
0.867
0.863
68
3
0.75
0.45
1.20 6.00
9.00
P
C
0.885
0.817
3
214
0.40
0.30
0.70 0.50 -0.50 0.50 -1.00 0.028
8 BOX 11.76 17 Jun '16 42 11.00
12.00
P
C
0.578
0.523
102
5
0.50
0.65
1.15 10.00
13.00
P
C
0.585
0.494
1
178
0.35
0.45
0.80 0.35 -0.35 0.65 -0.54 0.022
9 PFE 33.58 10 Jun '16 35 33.50
34.00
P
C
0.195
0.150
90
1,337
0.73
0.32
1.05 33.00
34.50
P
C
0.171
0.152
42
6
0.58
0.23
0.81 0.24 -0.24 0.26 -0.92 0.022
10 FCX 11.79 3 Jun '16 28 11.50
12.00
P
C
0.817
0.790
24
42
0.87
0.91
1.78 11.00
12.50
P
C
0.809
0.778
5
33
0.72
0.75
1.47 0.31 -0.31 0.19 -1.63 0.020
11 PLD 46.60 19 Aug '16 105 46.00
47.00
P
C
0.195
0.188
4
23
1.75
1.40
3.15 45.00
48.00
P
C
0.202
0.164
10
4
1.50
1.15
2.65 0.50 -0.50 0.50 -1.00 0.018
12 CTXS 81.24 17 Jun '16 42 80.00
82.50
P
C
0.281
0.246
1
15
2.20
2.10
4.30 77.50
85.00
P
C
0.272
0.237
31
9
1.45
1.25
2.70 1.60 -1.60 0.90 -1.78 0.017
13 JBLU 19.00 17 Jun '16 42 19.00
20.00
P
C
0.370
0.363
140
1,965
0.90
0.50
1.40 18.00
21.00
P
C
0.374
0.343
45
108
0.60
0.30
0.90 0.50 -0.50 0.50 -1.00 0.016
14 GDX 25.13 17 Jun '16 42 25.00
25.50
P
C
0.521
0.526
5,896
242
1.66
1.58
3.24 24.50
26.00
P
C
0.515
0.515
98
582
1.47
1.42
2.89 0.35 -0.35 0.15 -2.33 0.016
15 SQQQ 20.22 17 Jun '16 42 20.00
21.00
P
C
0.499
0.541
66
38
1.20
1.05
2.25 19.00
22.00
P
C
0.458
0.567
16
46
0.80
0.90
1.70 0.55 -0.55 0.45 -1.22 0.016
16 PAAS 15.10 17 Jun '16 42 15.00
16.00
P
C
0.595
0.594
121
102
1.10
0.80
1.90 14.00
17.00
P
C
0.584
0.592
206
3
0.75
0.60
1.35 0.55 -0.55 0.45 -1.22 0.014
17 SO 49.49 19 Aug '16 105 49.00
50.00
P
C
0.159
0.175
68
874
1.94
1.13
3.07 48.00
52.50
P
C
0.166
0.155
26
250
1.56
0.39
1.95 1.12 -1.12 1.38 -0.81 0.014
18 ZIOP 7.00 17 Jun '16 42 7.00
8.00
P
C
1.277
1.122
24
32
1.05
0.60
1.65 5.00
9.00
P
C
1.213
1.172
10
36
0.40
0.55
0.95 0.70 -0.70 1.30 -0.54 0.013
19 SPXU 28.75 17 Jun '16 42 28.00
29.00
P
C
0.390
0.428
20
94
1.10
1.50
2.60 27.00
30.00
P
C
0.358
0.448
20
74
0.75
1.30
2.05 0.55 -0.55 0.45 -1.22 0.012
20 CCL 49.22 17 Jun '16 42 49.00
50.00
P
C
0.243
0.236
31
205
1.60
1.05
2.65 48.00
52.50
P
C
0.252
0.217
34
8
1.30
0.35
1.65 1.00 -1.00 1.50 -0.67 0.010
21 YELP 26.50 24 Jun '16 49 26.00
26.50
P
C
0.513
0.510
58
23
1.55
1.80
3.35 25.50
27.00
P
C
0.517
0.497
6
90
1.65
1.90
3.55 (0.20) 0.20 0.70 0.29 0.010
22 CNQ 27.72 17 Jun '16 42 27.00
28.00
P
C
0.456
0.408
11
4
1.30
1.35
2.65 26.00
29.00
P
C
0.451
0.403
54
10
1.00
1.05
2.05 0.60 -0.60 0.40 -1.50 0.009
23 PM 100.32 10 Jun '16 35 100.00
101.00
P
C
0.151
0.142
1
3
1.61
1.39
3.00 99.50
102.00
P
C
0.150
0.135
9
2
1.52
1.35
2.87 0.13 -0.13 0.87 -0.15 0.008
24 PAAS 15.10 15 Jul '16 70 15.00
16.00
P
C
0.553
0.587
12
1
1.35
1.10
2.45 14.00
17.00
P
C
0.566
0.566
52
20
1.05
0.85
1.90 0.55 -0.55 0.45 -1.22 0.008
25 CAH 76.85 17 Jun '16 42 75.00
77.50
P
C
0.240
0.230
242
19
1.60
1.95
3.55 72.50
80.00
P
C
0.253
0.210
11
71
1.05
1.05
2.10 1.45 -1.45 1.05 -1.38 0.007
26 SQ 10.22 17 Jun '16 42 10.00
11.00
P
C
0.923
0.611
3,467
365
1.10
0.45
1.55 9.00
12.00
P
C
0.871
0.657
265
3,496
0.75
0.45
1.20 0.35 -0.35 0.65 -0.54 0.005
27 WNR 21.93 17 Jun '16 42 21.00
22.00
P
C
0.488
0.500
34
17
0.95
1.40
2.35 20.00
23.00
P
C
0.498
0.485
3
156
0.70
1.05
1.75 0.60 -0.60 0.40 -1.50 0.005
28 FAST 46.49 17 Jun '16 42 46.00
47.00
P
C
0.237
0.224
1
36
1.20
1.10
2.30 45.00
48.00
P
C
0.242
0.213
1
46
0.95
0.80
1.75 0.55 -0.55 0.45 -1.22 0.005
29 CCL 49.22 15 Jul '16 70 49.00
50.00
P
C
0.268
0.263
3
52
2.30
1.70
4.00 48.00
52.50
P
C
0.276
0.249
1
18
2.00
0.90
2.90 1.10 -1.10 1.40 -0.79 0.005
30 DRI 62.49 15 Jul '16 70 60.00
62.50
P
C
0.249
0.255
32
4
1.70
2.45
4.15 57.50
65.00
P
C
0.259
0.241
3
7
1.05
1.55
2.60 1.55 -1.55 0.95 -1.63 0.005
31 CLR 38.79 17 Jun '16 42 38.00
39.00
P
C
0.594
0.581
57
9
2.65
2.85
5.50 37.00
40.00
P
C
0.603
0.567
6
48
2.35
2.50
4.85 0.65 -0.65 0.35 -1.86 0.005
32 ULTA 208.68 17 Jun '16 42 200.00
210.00
P
C
0.376
0.363
11
43
6.50
9.40
15.90 195.00
220.00
P
C
0.388
0.346
28
135
5.20
5.50
10.70 5.20 -5.20 4.80 -1.08 0.005
33 FTR 5.27 19 Aug '16 105 5.00
5.50
P
C
0.395
0.374
196
78
0.30
0.25
0.55 4.50
6.00
P
C
0.416
0.349
16
20
0.20
0.15
0.35 0.20 -0.20 0.30 -0.67 0.004
34 FL 60.78 17 Jun '16 42 60.00
62.50
P
C
0.300
0.283
75
46
2.00
1.55
3.55 57.50
65.00
P
C
0.313
0.266
50
8
1.25
0.80
2.05 1.50 -1.50 1.00 -1.50 0.004
35 XOM 88.51 3 Jun '16 28 88.50
89.00
P
C
0.163
0.155
1
39
1.86
0.92
2.78 88.00
89.50
P
C
0.162
0.152
10
1
1.78
0.83
2.61 0.17 -0.17 0.33 -0.52 0.004
36 QCOM 50.92 3 Jun '16 28 50.50
51.00
P
C
0.211
0.232
14
3
1.18
0.99
2.17 50.00
51.50
P
C
0.217
0.222
7
14
1.07
0.80
1.87 0.30 -0.30 0.20 -1.50 0.003
37 POT 15.89 10 Jun '16 35 15.50
16.00
P
C
0.376
0.367
6
41
0.51
0.64
1.15 15.00
16.50
P
C
0.383
0.357
2
18
0.40
0.49
0.89 0.26 -0.26 0.24 -1.08 0.003
38 JBLU 19.00 17 Jun '16 42 18.00
19.00
P
C
0.374
0.381
45
240
0.45
0.90
1.35 17.00
21.00
P
C
0.410
0.343
69
108
0.35
0.30
0.65 0.70 -0.70 1.30 -0.54 0.003
39 XLE 65.27 3 Jun '16 28 65.00
65.50
P
C
0.245
0.263
90
49
1.61
1.61
3.22 64.50
66.00
P
C
0.261
0.244
20
7
1.60
1.57
3.17 0.05 -0.05 0.45 -0.11 0.003
40 FB 119.49 24 Jun '16 49 119.00
120.00
P
C
0.249
0.247
56
39
4.00
4.00
8.00 118.00
121.00
P
C
0.253
0.241
37
5
3.75
3.65
7.40 0.60 -0.60 0.40 -1.50 0.003
41 VXX 15.97 3 Jun '16 28 15.50
16.00
P
C
0.692
0.675
177
55
0.97
1.16
2.13 15.00
16.50
P
C
0.661
0.702
215
20
0.72
1.03
1.75 0.38 -0.38 0.12 -3.17 0.003
42 YHOO 37.23 24 Jun '16 49 37.00
37.50
P
C
0.356
0.368
284
596
1.78
1.82
3.60 36.50
38.00
P
C
0.359
0.362
145
7
1.63
1.68
3.31 0.29 -0.29 0.21 -1.38 0.003
43 EEM 32.83 15 Jul '16 70 32.50
33.00
P
C
0.260
0.214
30
569
1.31
1.12
2.43 32.00
33.50
P
C
0.263
0.208
53,759
833
1.13
0.93
2.06 0.37 -0.37 0.13 -2.85 0.003
44 AAPL 92.72 24 Jun '16 49 92.50
93.00
P
C
0.238
0.240
105
9
2.98
3.05
6.03 92.00
93.50
P
C
0.241
0.235
27
25
2.92
2.93
5.85 0.18 -0.18 0.32 -0.56 0.002
45 XLE 65.27 17 Jun '16 42 65.00
65.50
P
C
0.280
0.248
41
23
2.28
2.04
4.32 64.50
66.00
P
C
0.281
0.244
11
16
2.15
1.87
4.02 0.30 -0.30 0.20 -1.50 0.002
46 FE 33.09 15 Jul '16 70 33.00
34.00
P
C
0.264
0.258
75
35
1.40
1.00
2.40 32.00
35.00
P
C
0.270
0.249
10
534
1.10
0.75
1.85 0.55 -0.55 0.45 -1.22 0.002
47 LRCX 74.94 17 Jun '16 42 72.50
75.00
P
C
0.284
0.250
22
80
1.70
2.45
4.15 70.00
77.50
P
C
0.293
0.240
2
34
1.15
1.45
2.60 1.55 -1.55 0.95 -1.63 0.002
48 USO 10.96 15 Jul '16 70 10.50
11.00
P
C
0.419
0.412
272
1,480
0.57
0.76
1.33 10.00
11.50
P
C
0.426
0.403
117
58
0.40
0.56
0.96 0.37 -0.37 0.13 -2.85 0.002
49 AA 10.04 10 Jun '16 35 10.00
10.50
P
C
0.441
0.442
31
20
0.51
0.34
0.85 9.50
11.00
P
C
0.446
0.435
20
53
0.32
0.23
0.55 0.30 -0.30 0.20 -1.50 0.001
50 DIA 177.34 3 Jun '16 28 177.00
177.50
P
C
0.137
0.112
20
10
2.46
2.06
4.52 176.50
178.00
P
C
0.139
0.109
1
1
2.36
1.89
4.25 0.27 -0.27 0.23 -1.17 0.001
51 URBN 28.61 17 Jun '16 42 28.00
29.00
P
C
0.454
0.446
54
10
1.40
1.50
2.90 27.00
30.00
P
C
0.463
0.437
5
10
1.10
1.20
2.30 0.60 -0.60 0.40 -1.50 0.001
52 IBM 147.29 3 Jun '16 28 147.00
148.00
P
C
0.184
0.180
12
4
2.77
2.49
5.26 146.00
149.00
P
C
0.186
0.177
5
6
2.49
2.19
4.68 0.58 -0.58 0.42 -1.38 0.001
53 GLD 123.18 10 Jun '16 35 123.00
123.50
P
C
0.171
0.175
153
2
2.48
2.49
4.97 122.50
124.00
P
C
0.169
0.176
5
3
2.27
2.33
4.60 0.37 -0.37 0.13 -2.85 0.001
54 TLT 130.45 3 Jun '16 28 130.00
130.50
P
C
0.119
0.122
4
4
1.55
1.58
3.13 129.50
131.00
P
C
0.118
0.123
5
8
1.41
1.44
2.85 0.28 -0.28 0.22 -1.27 0.000
55 QQQ 105.58 3 Jun '16 28 105.50
106.00
P
C
0.154
0.159
42
53
1.74
1.65
3.39 105.00
106.50
P
C
0.159
0.155
95
78
1.59
1.40
2.99 0.40 -0.40 0.10 -4.00 0.000
56 FB 119.49 3 Jun '16 28 119.00
120.00
P
C
0.233
0.231
129
173
2.77
2.75
5.52 118.00
121.00
P
C
0.235
0.229
57
24
2.45
2.41
4.86 0.66 -0.66 0.34 -1.94 0.000
57 QQQ 105.58 10 Jun '16 35 105.50
106.00
P
C
0.159
0.162
192
9
2.00
1.88
3.88 105.00
106.50
P
C
0.162
0.159
33
1
1.85
1.69
3.54 0.34 -0.34 0.16 -2.12 0.000
58 RGLD 59.81 17 Jun '16 42 57.50
60.00
P
C
0.453
0.468
22
31
2.50
3.50
6.00 55.00
62.50
P
C
0.453
0.468
7
2
1.85
2.70
4.55 1.45 -1.45 1.05 -1.38 0.000
59 SE 31.33 17 Jun '16 42 31.00
32.00
P
C
0.266
0.234
14
82
1.00
0.50
1.50 30.00
33.00
P
C
0.267
0.232
12
25
0.75
0.30
1.05 0.45 -0.45 0.55 -0.82 0.000
60 AAPL 92.72 10 Jun '16 35 92.50
93.00
P
C
0.230
0.232
31
120
2.49
2.48
4.97 92.00
93.50
P
C
0.232
0.231
45
138
2.33
2.34
4.67 0.30 -0.30 0.20 -1.50 -0.000
61 GLD 123.18 3 Jun '16 28 123.00
123.50
P
C
0.168
0.173
110
31
2.18
2.18
4.36 122.50
124.00
P
C
0.168
0.174
6
2
1.97
2.00
3.97 0.39 -0.39 0.11 -3.55 -0.000
62 IWM 110.91 3 Jun '16 28 110.50
111.00
P
C
0.166
0.172
99
470
1.82
2.05
3.87 110.00
111.50
P
C
0.169
0.169
228
67
1.65
1.82
3.47 0.40 -0.40 0.10 -4.00 -0.000
63 SPY 205.72 3 Jun '16 28 205.50
206.00
P
C
0.130
0.133
306
226
2.82
2.87
5.69 205.00
206.50
P
C
0.132
0.130
393
197
2.67
2.62
5.29 0.40 -0.40 0.10 -4.00 -0.000
64 ADBE 94.30 15 Jul '16 70 92.50
95.00
P
C
0.281
0.274
37
28
3.65
4.15
7.80 90.00
97.50
P
C
0.289
0.267
2
207
2.82
3.10
5.92 1.88 -1.88 0.62 -3.03 -0.000
65 FB 119.49 10 Jun '16 35 119.00
120.00
P
C
0.237
0.232
12
165
3.20
3.15
6.35 118.00
121.00
P
C
0.237
0.232
15
7
2.84
2.81
5.65 0.70 -0.70 0.30 -2.33 -0.000
66 SPY 205.72 10 Jun '16 35 205.50
206.00
P
C
0.132
0.134
182
579
3.20
3.26
6.46 205.00
206.50
P
C
0.134
0.132
300
5
3.08
3.02
6.10 0.36 -0.36 0.14 -2.57 -0.000
67 EEM 32.83 3 Jun '16 28 32.50
33.00
P
C
0.217
0.215
1,528
135
0.61
0.68
1.29 32.00
33.50
P
C
0.229
0.204
21
4
0.49
0.49
0.98 0.31 -0.31 0.19 -1.63 -0.000
68 IWM 110.91 10 Jun '16 35 110.50
111.00
P
C
0.171
0.175
21
114
2.10
2.34
4.44 110.00
111.50
P
C
0.174
0.172
133
2
1.98
2.10
4.08 0.36 -0.36 0.14 -2.57 -0.000
69 CHK 4.59 17 Jun '16 42 4.50
5.00
P
C
1.219
1.224
171
116
0.67
0.53
1.20 4.00
5.50
P
C
1.337
1.106
438
106
0.54
0.45
0.99 0.21 -0.21 0.29 -0.72 -0.001
70 AAPL 92.72 3 Jun '16 28 92.50
93.00
P
C
0.229
0.231
41
75
2.19
2.18
4.37 92.00
93.50
P
C
0.232
0.229
212
94
2.04
2.04
4.08 0.29 -0.29 0.21 -1.38 -0.001
71 NEM 34.13 3 Jun '16 28 34.00
34.50
P
C
0.492
0.489
1
4
1.75
1.64
3.39 33.50
35.00
P
C
0.494
0.488
3
10
1.58
1.50
3.08 0.31 -0.31 0.19 -1.63 -0.001
72 EXPD 48.40 19 Aug '16 105 48.00
49.00
P
C
0.217
0.214
1
1
2.15
1.70
3.85 47.00
50.00
P
C
0.223
0.209
1
19
1.85
1.40
3.25 0.60 -0.60 0.40 -1.50 -0.001
73 SPXS 15.29 17 Jun '16 42 15.00
16.00
P
C
0.409
0.485
11
58
0.65
0.60
1.25 14.00
17.00
P
C
0.363
0.532
1
63
0.30
0.55
0.85 0.40 -0.40 0.60 -0.67 -0.001
74 MHK 195.58 17 Jun '16 42 195.00
200.00
P
C
0.234
0.226
1
19
5.70
3.90
9.60 190.00
210.00
P
C
0.246
0.216
6
6
4.20
1.35
5.55 4.05 -4.05 5.95 -0.68 -0.001
75 EXPE 113.16 3 Jun '16 28 113.00
114.00
P
C
0.295
0.273
10
1
3.40
2.95
6.35 112.00
115.00
P
C
0.298
0.271
20
2
3.30
2.65
5.95 0.40 -0.40 0.60 -0.67 -0.001
76 STI 40.63 15 Jul '16 70 40.00
41.00
P
C
0.264
0.258
355
24
1.65
1.52
3.17 39.00
42.00
P
C
0.273
0.249
44
33
1.29
1.14
2.43 0.74 -0.74 0.26 -2.85 -0.001
77 ED 74.16 17 Jun '16 42 72.50
75.00
P
C
0.188
0.180
54
181
1.35
1.10
2.45 70.00
77.50
P
C
0.205
0.164
82
73
0.75
0.45
1.20 1.25 -1.25 1.25 -1.00 -0.001
78 T 38.99 24 Jun '16 49 38.50
39.00
P
C
0.145
0.141
6
12
0.58
0.79
1.37 38.00
39.50
P
C
0.152
0.136
4
11
0.47
0.58
1.05 0.32 -0.32 0.18 -1.78 -0.001
79 WSM 57.49 17 Jun '16 42 55.00
57.50
P
C
0.392
0.373
1
2
1.80
2.85
4.65 52.50
60.00
P
C
0.401
0.366
2
12
1.20
1.90
3.10 1.55 -1.55 0.95 -1.63 -0.001
80 NRG 15.52 17 Jun '16 42 15.00
16.00
P
C
0.549
0.527
7
84
0.80
0.85
1.65 14.00
17.00
P
C
0.579
0.498
75
25
0.60
0.60
1.20 0.45 -0.45 0.55 -0.82 -0.002
81 VXX 15.97 10 Jun '16 35 15.50
16.00
P
C
0.700
0.680
15
40
1.12
1.31
2.43 15.00
16.50
P
C
0.674
0.706
1,816
111
0.87
1.18
2.05 0.38 -0.38 0.12 -3.17 -0.002
82 STI 40.63 17 Jun '16 42 40.00
41.00
P
C
0.260
0.253
33
21
1.21
1.09
2.30 39.00
42.00
P
C
0.270
0.244
93
16
0.87
0.72
1.59 0.71 -0.71 0.29 -2.45 -0.002
83 EEM 32.83 17 Jun '16 42 32.50
33.00
P
C
0.228
0.223
17,018
2,050
0.83
0.89
1.72 32.00
33.50
P
C
0.236
0.217
3,305
137
0.68
0.70
1.38 0.34 -0.34 0.16 -2.12 -0.002
84 CSX 26.16 17 Jun '16 42 26.00
27.00
P
C
0.282
0.271
108
83
0.98
0.53
1.51 25.00
28.00
P
C
0.292
0.263
21
20
0.61
0.28
0.89 0.62 -0.62 0.38 -1.63 -0.002
85 USO 10.96 3 Jun '16 28 10.50
11.00
P
C
0.419
0.412
6
171
0.25
0.45
0.70 10.00
11.50
P
C
0.444
0.389
338
275
0.18
0.28
0.46 0.24 -0.24 0.26 -0.92 -0.002
86 R 68.80 17 Jun '16 42 67.50
70.00
P
C
0.332
0.316
1
5
2.50
2.15
4.65 65.00
72.50
P
C
0.348
0.302
10
10
1.85
1.35
3.20 1.45 -1.45 1.05 -1.38 -0.002
87 CXO 114.66 17 Jun '16 42 110.00
115.00
P
C
0.402
0.378
20
19
3.90
5.50
9.40 105.00
120.00
P
C
0.417
0.364
20
530
2.60
3.60
6.20 3.20 -3.20 1.80 -1.78 -0.002
88 T 38.99 3 Jun '16 28 38.50
39.00
P
C
0.140
0.133
11
26
0.37
0.56
0.93 38.00
39.50
P
C
0.147
0.129
10
40
0.26
0.35
0.61 0.32 -0.32 0.18 -1.78 -0.002
89 MCO 94.46 19 Aug '16 105 90.00
95.00
P
C
0.259
0.239
2
379
3.20
4.30
7.50 85.00
100.00
P
C
0.276
0.225
12
272
1.95
2.43
4.38 3.12 -3.12 1.88 -1.66 -0.002
90 CSCO 26.53 10 Jun '16 35 26.50
27.00
P
C
0.276
0.272
19
10
0.87
0.67
1.54 26.00
27.50
P
C
0.286
0.266
43
12
0.70
0.50
1.20 0.34 -0.34 0.16 -2.13 -0.003
91 RL 90.11 15 Jul '16 70 90.00
95.00
P
C
0.390
0.390
2
32
6.20
3.80
10.00 85.00
100.00
P
C
0.403
0.379
21
16
4.20
2.50
6.70 3.30 -3.30 1.70 -1.94 -0.003
92 MSFT 50.39 10 Jun '16 35 50.00
50.50
P
C
0.202
0.197
15
5
1.20
0.97
2.17 49.50
51.00
P
C
0.208
0.194
3
2
1.07
0.84
1.91 0.26 -0.26 0.24 -1.08 -0.003
93 MCK 168.86 17 Jun '16 42 165.00
170.00
P
C
0.265
0.250
35
17
4.20
4.90
9.10 160.00
175.00
P
C
0.277
0.240
35
78
2.90
3.10
6.00 3.10 -3.10 1.90 -1.63 -0.003
94 NDAQ 64.03 17 Jun '16 42 62.50
65.00
P
C
0.243
0.205
1
38
1.30
1.30
2.60 60.00
67.50
P
C
0.258
0.193
109
41
0.80
0.60
1.40 1.20 -1.20 1.30 -0.92 -0.003
95 LMT 240.26 17 Jun '16 42 240.00
245.00
P
C
0.143
0.135
146
225
5.10
1.85
6.95 235.00
250.00
P
C
0.151
0.130
90
16
3.30
0.85
4.15 2.80 -2.80 2.20 -1.27 -0.003
96 CTL 28.54 17 Jun '16 42 28.00
29.00
P
C
0.334
0.221
275
2
1.00
0.60
1.60 27.00
30.00
P
C
0.347
0.211
5
2
0.70
0.35
1.05 0.55 -0.55 0.45 -1.22 -0.003
97 CSCO 26.53 3 Jun '16 28 26.50
27.00
P
C
0.294
0.287
50
50
0.83
0.62
1.45 26.00
27.50
P
C
0.303
0.280
41
31
0.66
0.45
1.11 0.34 -0.34 0.16 -2.12 -0.003
98 DIS 105.54 10 Jun '16 35 105.00
106.00
P
C
0.205
0.204
80
1
2.34
2.39
4.73 104.00
107.00
P
C
0.211
0.201
1
4
2.09
2.04
4.13 0.60 -0.60 0.40 -1.50 -0.003
99 AEM 46.04 17 Jun '16 42 46.00
47.00
P
C
0.445
0.449
23
57
2.76
2.30
5.06 45.00
48.00
P
C
0.447
0.449
25
20
2.32
1.97
4.29 0.77 -0.77 0.23 -3.35 -0.003
100 GE 30.12 10 Jun '16 35 30.00
30.50
P
C
0.144
0.191
51
1
0.54
0.43
0.97 29.50
31.00
P
C
0.159
0.179
58
3
0.44
0.27
0.71 0.26 -0.26 0.24 -1.08 -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.