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 July 1, 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 HZNP 16.82 19 Aug '16 49 16.00
17.00
P
C
0.736
0.685
2
10
1.00
1.35
2.35 15.00
18.00
P
C
0.690
0.577
20
51
0.95
1.05
2.00 0.35 -0.35 0.65 -0.54 0.154
2 CYTR 2.27 19 Aug '16 49 2.00
2.50
P
C
2.809
2.887
21
40
0.70
0.80
1.50 1.50
3.00
P
C
2.766
2.792
39
70
0.50
0.80
1.30 0.20 -0.20 0.30 -0.67 0.136
3 ESPR 10.35 19 Aug '16 49 10.00
11.00
P
C
0.979
0.869
10
9
1.05
0.80
1.85 9.00
12.00
P
C
0.906
0.808
37
45
0.80
0.85
1.65 0.20 -0.20 0.80 -0.25 0.134
4 ZIOP 5.96 19 Aug '16 49 5.00
6.00
P
C
1.120
0.942
21
78
0.40
0.65
1.05 4.00
7.00
P
C
1.064
0.928
10
154
0.20
0.55
0.75 0.30 -0.30 0.70 -0.43 0.070
5 LC 4.38 19 Aug '16 49 4.00
4.50
P
C
0.893
0.847
50
61
0.30
0.45
0.75 3.50
5.00
P
C
0.924
0.766
100
130
0.25
0.30
0.55 0.20 -0.20 0.30 -0.67 0.051
6 EUFN 15.62 19 Aug '16 49 15.00
16.00
P
C
0.382
0.313
51
1
0.50
0.50
1.00 14.00
17.00
P
C
0.362
0.285
3
18
0.35
0.45
0.80 0.20 -0.20 0.80 -0.25 0.049
7 UVXY 8.85 5 Aug '16 35 8.50
9.00
P
C
1.429
1.532
20
19
1.31
1.41
2.72 8.00
9.50
P
C
1.391
1.537
63
82
1.10
1.52
2.62 0.10 -0.10 0.40 -0.25 0.033
8 SDRL 3.39 12 Aug '16 42 3.00
3.50
P
C
1.094
0.779
35
10
0.25
0.25
0.50 2.50
4.00
P
C
1.080
0.763
20
100
0.25
0.25
0.50 (0.00)  0 0.50  0 0.030
9 EGO 4.71 19 Aug '16 49 4.50
5.00
P
C
0.666
0.636
50
203
0.30
0.30
0.60 4.00
5.50
P
C
0.689
0.586
37
20
0.20
0.25
0.45 0.15 -0.15 0.35 -0.43 0.027
10 WNR 21.19 19 Aug '16 49 21.00
22.00
P
C
0.567
0.443
300
137
1.55
0.95
2.50 20.00
23.00
P
C
0.559
0.424
77
22
1.25
0.80
2.05 0.45 -0.45 0.55 -0.82 0.027
11 OI 17.86 19 Aug '16 49 17.00
18.00
P
C
0.439
0.389
10
2
0.65
0.85
1.50 16.00
19.00
P
C
0.440
0.362
10
5
0.50
0.60
1.10 0.40 -0.40 0.60 -0.67 0.026
12 NVAX 7.49 19 Aug '16 49 7.00
8.00
P
C
0.975
0.827
10
56
0.65
0.65
1.30 6.00
9.00
P
C
0.991
0.788
100
120
0.45
0.45
0.90 0.40 -0.40 0.60 -0.67 0.023
13 SQ 9.27 19 Aug '16 49 9.00
10.00
P
C
0.660
0.598
157
94
0.70
0.50
1.20 8.00
11.00
P
C
0.636
0.599
90
18
0.40
0.30
0.70 0.50 -0.50 0.50 -1.00 0.022
14 SPXU 26.10 19 Aug '16 49 26.00
27.00
P
C
0.408
0.442
37
84
1.40
1.15
2.55 25.00
28.00
P
C
0.370
0.459
33
149
0.95
1.10
2.05 0.50 -0.50 0.50 -1.00 0.020
15 DEO 113.71 19 Aug '16 49 110.00
115.00
P
C
0.276
0.185
3
3
2.70
2.35
5.05 105.00
120.00
P
C
0.271
0.172
3
10
1.55
0.95
2.50 2.55 -2.55 2.45 -1.04 0.019
16 LGF 19.86 19 Aug '16 49 19.00
20.00
P
C
0.490
0.481
136
153
0.90
1.20
2.10 18.00
21.00
P
C
0.494
0.459
7,703
3,466
0.65
0.95
1.60 0.50 -0.50 0.50 -1.00 0.017
17 SQQQ 18.17 19 Aug '16 49 18.00
19.00
P
C
0.467
0.507
8
36
1.10
0.90
2.00 17.00
20.00
P
C
0.423
0.535
33
63
0.65
0.85
1.50 0.50 -0.50 0.50 -1.00 0.016
18 X 18.27 5 Aug '16 35 18.00
18.50
P
C
0.712
0.687
600
6
1.41
1.40
2.81 17.50
19.00
P
C
0.710
0.673
32
32
1.24
1.27
2.51 0.30 -0.30 0.20 -1.50 0.015
19 ABC 80.16 19 Aug '16 49 80.00
82.50
P
C
0.233
0.210
179
737
2.55
1.35
3.90 77.50
85.00
P
C
0.234
0.194
2
99
1.70
0.80
2.50 1.40 -1.40 1.10 -1.27 0.015
20 FAST 45.29 19 Aug '16 49 45.00
46.00
P
C
0.295
0.229
173
8
1.65
1.10
2.75 44.00
47.00
P
C
0.289
0.221
1
10
1.45
0.85
2.30 0.45 -0.45 0.55 -0.82 0.013
21 CDE 11.26 19 Aug '16 49 11.00
12.00
P
C
0.694
0.667
11
167
0.90
0.75
1.65 10.00
13.00
P
C
0.687
0.662
146
70
0.60
0.55
1.15 0.50 -0.50 0.50 -1.00 0.012
22 EEM 34.69 19 Aug '16 49 34.50
35.00
P
C
0.218
0.204
12
3,343
0.95
0.86
1.81 34.00
35.50
P
C
0.217
0.193
2,491
2,018
0.82
0.68
1.50 0.31 -0.31 0.19 -1.63 0.011
23 FCX 11.35 5 Aug '16 35 11.00
11.50
P
C
0.671
0.676
15
11
0.73
0.84
1.57 10.50
12.00
P
C
0.678
0.660
24
27
0.58
0.70
1.28 0.29 -0.29 0.21 -1.38 0.010
24 CTL 29.37 19 Aug '16 49 29.00
30.00
P
C
0.278
0.244
14
443
0.90
0.75
1.65 28.00
31.00
P
C
0.283
0.230
22
52
0.65
0.45
1.10 0.55 -0.55 0.45 -1.22 0.010
25 MU 12.50 12 Aug '16 42 12.00
12.50
P
C
0.493
0.479
62
27
0.56
0.78
1.34 11.50
13.50
P
C
0.502
0.460
52
1,045
0.44
0.43
0.87 0.47 -0.47 0.53 -0.89 0.009
26 OLED 68.12 19 Aug '16 49 65.00
70.00
P
C
0.505
0.494
4
51
3.30
3.90
7.20 60.00
75.00
P
C
0.511
0.479
2
12
2.10
2.45
4.55 2.65 -2.65 2.35 -1.13 0.009
27 TWTR 17.28 5 Aug '16 35 17.00
17.50
P
C
0.608
0.616
15
24
1.11
1.19
2.30 16.50
18.00
P
C
0.603
0.613
4
44
0.94
1.05
1.99 0.31 -0.31 0.19 -1.63 0.008
28 HL 5.44 16 Sep '16 77 5.00
5.50
P
C
0.613
0.630
40
285
0.37
0.57
0.94 4.50
6.00
P
C
0.632
0.604
279
36
0.24
0.44
0.68 0.26 -0.26 0.24 -1.08 0.007
29 MU 12.50 5 Aug '16 35 12.00
12.50
P
C
0.499
0.480
132
88
0.50
0.71
1.21 11.50
13.00
P
C
0.512
0.459
1
783
0.39
0.55
0.94 0.27 -0.27 0.23 -1.17 0.007
30 SE 36.68 19 Aug '16 49 36.00
37.00
P
C
0.224
0.220
168
10
0.95
0.80
1.75 35.00
38.00
P
C
0.227
0.210
113
4
0.75
0.50
1.25 0.50 -0.50 0.50 -1.00 0.007
31 AAL 29.33 5 Aug '16 35 29.00
29.50
P
C
0.414
0.406
38
5
1.30
1.34
2.64 28.50
30.00
P
C
0.420
0.393
23
67
1.16
1.21
2.37 0.27 -0.27 0.23 -1.17 0.006
32 PRU 71.00 19 Aug '16 49 70.00
72.50
P
C
0.323
0.284
38
11
2.81
2.17
4.98 67.50
75.00
P
C
0.336
0.265
1
15
1.96
1.29
3.25 1.73 -1.73 0.77 -2.25 0.006
33 PNC 80.93 19 Aug '16 49 80.00
82.50
P
C
0.234
0.221
11
159
2.47
1.63
4.10 77.50
85.00
P
C
0.245
0.205
3
89
1.73
0.90
2.63 1.47 -1.47 1.03 -1.43 0.006
34 MU 12.50 12 Aug '16 42 12.50
13.00
P
C
0.486
0.473
252
210
0.80
0.55
1.35 12.00
13.50
P
C
0.493
0.460
62
1,045
0.62
0.43
1.05 0.30 -0.30 0.20 -1.50 0.006
35 AUY 5.48 21 Oct '16 112 5.00
5.50
P
C
0.647
0.665
19
147
0.51
0.78
1.29 4.50
6.00
P
C
0.660
0.647
10
132
0.35
0.60
0.95 0.34 -0.34 0.16 -2.12 0.006
36 AAPL 95.89 12 Aug '16 42 95.50
96.00
P
C
0.241
0.216
13
42
2.88
2.67
5.55 95.00
96.50
P
C
0.241
0.211
37
45
2.72
2.51
5.23 0.32 -0.32 0.18 -1.78 0.005
37 MU 12.50 5 Aug '16 35 12.00
12.50
P
C
0.499
0.480
132
88
0.50
0.71
1.21 11.50
13.50
P
C
0.512
0.461
1
27
0.39
0.37
0.76 0.45 -0.45 0.55 -0.82 0.005
38 GPS 21.40 5 Aug '16 35 21.00
21.50
P
C
0.377
0.381
48
4
0.78
0.95
1.73 20.50
22.00
P
C
0.387
0.366
2
4
0.64
0.77
1.41 0.32 -0.32 0.18 -1.78 0.005
39 AFL 72.50 19 Aug '16 49 70.00
72.50
P
C
0.177
0.186
227
539
0.96
1.72
2.68 67.50
77.50
P
C
0.203
0.155
165
1
0.55
0.21
0.76 1.92 -1.92 3.08 -0.62 0.005
40 FL 54.92 19 Aug '16 49 52.50
55.00
P
C
0.317
0.302
16
36
1.40
2.10
3.50 50.00
57.50
P
C
0.334
0.281
24
8
0.95
1.25
2.20 1.30 -1.30 1.20 -1.08 0.005
41 VFC 62.30 19 Aug '16 49 60.00
62.50
P
C
0.278
0.263
5
91
1.35
2.25
3.60 57.50
65.00
P
C
0.286
0.250
6
87
0.95
1.30
2.25 1.35 -1.35 1.15 -1.17 0.004
42 BP 36.00 12 Aug '16 42 36.00
36.50
P
C
0.246
0.286
4
10
1.45
0.88
2.33 35.50
37.00
P
C
0.250
0.277
82
10
1.33
0.74
2.07 0.26 -0.26 0.24 -1.08 0.004
43 AG 14.80 19 Aug '16 49 14.00
15.00
P
C
0.674
0.689
101
379
1.00
1.30
2.30 13.00
16.00
P
C
0.692
0.668
57
101
0.75
1.00
1.75 0.55 -0.55 0.45 -1.22 0.004
44 MU 12.50 12 Aug '16 42 12.00
13.00
P
C
0.493
0.473
62
210
0.56
0.55
1.11 11.50
13.50
P
C
0.502
0.460
52
1,045
0.44
0.43
0.87 0.24 -0.24 0.26 -0.92 0.003
45 AUY 5.48 19 Aug '16 49 5.00
5.50
P
C
0.660
0.649
2,635
679
0.28
0.50
0.78 4.50
6.00
P
C
0.660
0.646
241
356
0.15
0.33
0.48 0.30 -0.30 0.20 -1.50 0.003
46 BBT 35.27 19 Aug '16 49 35.00
36.00
P
C
0.236
0.235
22
2
1.19
0.75
1.94 34.00
37.00
P
C
0.250
0.218
5
1
0.84
0.43
1.27 0.67 -0.67 0.33 -2.03 0.003
47 GE 31.49 12 Aug '16 42 31.00
31.50
P
C
0.173
0.168
40
70
0.49
0.68
1.17 30.50
32.00
P
C
0.183
0.154
3
1,220
0.38
0.46
0.84 0.33 -0.33 0.17 -1.94 0.003
48 COST 156.11 5 Aug '16 35 155.00
157.50
P
C
0.170
0.176
5
9
2.79
2.50
5.29 152.50
160.00
P
C
0.181
0.162
15
11
2.20
1.58
3.78 1.51 -1.51 0.99 -1.53 0.003
49 EEM 34.69 16 Sep '16 77 34.50
35.00
P
C
0.217
0.208
2
1,411
1.25
1.15
2.40 34.00
35.50
P
C
0.221
0.201
1,219
273
1.12
0.97
2.09 0.31 -0.31 0.19 -1.63 0.003
50 DLTR 93.78 19 Aug '16 49 92.50
95.00
P
C
0.221
0.217
5,001
10
2.30
2.40
4.70 90.00
97.50
P
C
0.229
0.206
2,504
113
1.70
1.70
3.40 1.30 -1.30 1.20 -1.08 0.003
51 PAAS 17.40 21 Oct '16 112 17.00
18.00
P
C
0.521
0.535
46
207
1.70
1.70
3.40 16.00
19.00
P
C
0.523
0.530
42
23
1.40
1.50
2.90 0.50 -0.50 0.50 -1.00 0.002
52 HCN 76.20 19 Aug '16 49 75.00
77.50
P
C
0.216
0.213
54
53
2.15
1.40
3.55 72.50
80.00
P
C
0.230
0.195
5
5
1.50
0.70
2.20 1.35 -1.35 1.15 -1.17 0.002
53 QQQ 108.08 5 Aug '16 35 108.00
108.50
P
C
0.150
0.148
264
24
1.93
1.74
3.67 107.50
109.00
P
C
0.152
0.143
134
21
1.79
1.52
3.31 0.36 -0.36 0.14 -2.57 0.002
54 EMN 68.16 16 Sep '16 77 67.50
70.00
P
C
0.267
0.267
80
189
3.10
2.30
5.40 65.00
72.50
P
C
0.279
0.254
1
1
2.30
1.50
3.80 1.60 -1.60 0.90 -1.78 0.002
55 BKS 11.93 21 Oct '16 112 11.00
12.00
P
C
0.478
0.447
1
47
0.80
0.85
1.65 10.00
13.00
P
C
0.507
0.416
240
40
0.65
0.65
1.30 0.35 -0.35 0.65 -0.54 0.002
56 BP 36.00 5 Aug '16 35 36.00
36.50
P
C
0.317
0.244
2
623
1.34
0.83
2.17 35.50
37.00
P
C
0.321
0.239
1
5
1.23
0.69
1.92 0.25 -0.25 0.25 -1.00 0.001
57 HD 129.62 5 Aug '16 35 129.00
130.00
P
C
0.157
0.154
8
6
2.11
2.23
4.34 128.00
131.00
P
C
0.162
0.148
35
3
1.89
1.82
3.71 0.63 -0.63 0.37 -1.70 0.001
58 OKS 40.34 19 Aug '16 49 40.00
41.00
P
C
0.322
0.347
40
12
2.00
1.25
3.25 39.00
42.00
P
C
0.334
0.334
22
54
1.80
1.05
2.85 0.40 -0.40 0.60 -0.67 0.001
59 GE 31.49 5 Aug '16 35 31.00
31.50
P
C
0.173
0.168
10
43
0.43
0.62
1.05 30.50
32.00
P
C
0.182
0.159
3
56
0.34
0.42
0.76 0.29 -0.29 0.21 -1.38 0.001
60 DUK 85.63 21 Oct '16 112 85.00
87.50
P
C
0.152
0.146
32
154
2.85
1.55
4.40 82.50
90.00
P
C
0.162
0.135
67
7
2.05
0.90
2.95 1.45 -1.45 1.05 -1.38 0.000
61 SPY 209.92 12 Aug '16 42 209.50
210.00
P
C
0.127
0.128
87
64
3.37
3.56
6.93 209.00
210.50
P
C
0.130
0.125
52
31
3.28
3.32
6.60 0.33 -0.33 0.17 -1.94 0.000
62 RIO 31.57 19 Aug '16 49 30.00
32.50
P
C
0.472
0.374
476
965
1.40
1.25
2.65 27.50
35.00
P
C
0.484
0.362
4
11
0.70
0.65
1.35 1.30 -1.30 1.20 -1.08 0.000
63 IWM 115.39 5 Aug '16 35 115.00
115.50
P
C
0.192
0.152
54
38
2.51
2.09
4.60 114.50
116.00
P
C
0.195
0.150
50
19
2.39
1.88
4.27 0.33 -0.33 0.17 -1.94 0.000
64 EXC 36.41 19 Aug '16 49 36.00
37.00
P
C
0.221
0.170
102
265
0.90
0.60
1.50 35.00
38.00
P
C
0.236
0.156
20
20
0.70
0.30
1.00 0.50 -0.50 0.50 -1.00 -0.000
65 HL 5.44 19 Aug '16 49 5.00
5.50
P
C
0.614
0.613
74
268
0.26
0.45
0.71 4.50
6.00
P
C
0.627
0.601
14
292
0.14
0.30
0.44 0.27 -0.27 0.23 -1.17 -0.000
66 MDLZ 45.11 16 Sep '16 77 45.00
46.00
P
C
0.281
0.284
7
213
2.21
1.90
4.11 44.00
47.00
P
C
0.286
0.279
42
565
1.85
1.57
3.42 0.69 -0.69 0.31 -2.23 -0.000
67 CTL 29.37 21 Oct '16 112 29.00
30.00
P
C
0.293
0.196
68
80
1.60
0.95
2.55 28.00
31.00
P
C
0.302
0.187
221
6
1.40
0.70
2.10 0.45 -0.45 0.55 -0.82 -0.000
68 SPY 209.92 5 Aug '16 35 209.50
210.00
P
C
0.126
0.126
394
248
3.01
3.19
6.20 209.00
210.50
P
C
0.128
0.123
2,825
141
2.91
2.95
5.86 0.34 -0.34 0.16 -2.12 -0.000
69 VALE 5.16 16 Sep '16 77 5.00
5.50
P
C
0.553
0.695
258
20
0.50
0.40
0.90 4.50
6.00
P
C
0.596
0.652
312
193
0.33
0.28
0.61 0.29 -0.29 0.21 -1.38 -0.000
70 SLV 18.74 16 Sep '16 77 18.50
19.00
P
C
0.292
0.303
271
1,199
0.87
0.91
1.78 18.00
19.50
P
C
0.287
0.309
1,904
214
0.65
0.76
1.41 0.37 -0.37 0.13 -2.85 -0.000
71 IWM 115.39 12 Aug '16 42 115.00
115.50
P
C
0.193
0.155
41
2
2.79
2.35
5.14 114.50
116.00
P
C
0.196
0.153
1
63
2.67
2.12
4.79 0.35 -0.35 0.15 -2.33 -0.001
72 PCAR 51.84 19 Aug '16 49 50.00
52.50
P
C
0.312
0.295
104
59
1.50
1.75
3.25 47.50
55.00
P
C
0.330
0.278
1
42
0.95
0.95
1.90 1.35 -1.35 1.15 -1.17 -0.001
73 AAPL 95.89 5 Aug '16 35 95.50
96.00
P
C
0.247
0.223
1,022
1,064
2.69
2.55
5.24 95.00
96.50
P
C
0.247
0.223
43
76
2.52
2.37
4.89 0.35 -0.35 0.15 -2.33 -0.001
74 XEC 119.62 16 Sep '16 77 115.00
120.00
P
C
0.367
0.353
3
2
5.50
7.40
12.90 110.00
125.00
P
C
0.378
0.343
13
1
4.20
5.40
9.60 3.30 -3.30 1.70 -1.94 -0.001
75 DB 13.91 21 Oct '16 112 13.00
14.00
P
C
0.572
0.551
91
9
1.25
1.50
2.75 12.00
15.00
P
C
0.597
0.527
181
10
0.95
1.20
2.15 0.60 -0.60 0.40 -1.50 -0.001
76 CCL 44.86 19 Aug '16 49 44.00
45.00
P
C
0.269
0.250
833
37
1.30
1.50
2.80 43.00
46.00
P
C
0.279
0.242
18
182
1.05
1.15
2.20 0.60 -0.60 0.40 -1.50 -0.001
77 MDLZ 45.11 19 Aug '16 49 45.00
46.00
P
C
0.302
0.303
600
945
1.89
1.57
3.46 44.00
47.00
P
C
0.308
0.299
86
330
1.53
1.24
2.77 0.69 -0.69 0.31 -2.23 -0.001
78 VXX 13.39 5 Aug '16 35 13.00
13.50
P
C
0.719
0.717
2,988
27
0.98
1.12
2.10 12.50
14.00
P
C
0.682
0.756
1,601
237
0.73
1.01
1.74 0.36 -0.36 0.14 -2.57 -0.002
79 HD 129.62 12 Aug '16 42 129.00
130.00
P
C
0.161
0.157
20
3
2.42
2.50
4.92 128.00
131.00
P
C
0.166
0.154
20
12
2.22
2.14
4.36 0.56 -0.56 0.44 -1.27 -0.002
80 NKE 55.61 12 Aug '16 42 55.50
56.00
P
C
0.203
0.201
8
2
1.39
1.31
2.70 55.00
56.50
P
C
0.207
0.198
10
24
1.30
1.14
2.44 0.26 -0.26 0.24 -1.08 -0.002
81 FXI 34.48 19 Aug '16 49 34.00
34.50
P
C
0.233
0.228
79
45
0.93
1.13
2.06 33.50
35.00
P
C
0.239
0.224
70
67
0.77
0.91
1.68 0.38 -0.38 0.12 -3.17 -0.002
82 STZ 163.61 19 Aug '16 49 160.00
165.00
P
C
0.212
0.190
42
237
3.20
3.80
7.00 155.00
170.00
P
C
0.223
0.180
166
212
2.15
2.10
4.25 2.75 -2.75 2.25 -1.22 -0.002
83 ADBE 95.32 19 Aug '16 49 95.00
97.50
P
C
0.215
0.209
268
479
2.79
1.95
4.74 92.50
100.00
P
C
0.225
0.201
218
59
1.93
1.15
3.08 1.66 -1.66 0.84 -1.98 -0.002
84 USG 27.23 19 Aug '16 49 27.00
28.00
P
C
0.350
0.360
20
11
1.15
1.00
2.15 26.00
29.00
P
C
0.362
0.351
7
4
0.95
0.80
1.75 0.40 -0.40 0.60 -0.67 -0.002
85 LMT 249.35 19 Aug '16 49 245.00
250.00
P
C
0.162
0.155
10
67
3.70
5.10
8.80 240.00
255.00
P
C
0.177
0.143
71
70
2.75
3.10
5.85 2.95 -2.95 2.05 -1.44 -0.002
86 AFL 72.50 19 Aug '16 49 70.00
72.50
P
C
0.177
0.186
227
539
0.96
1.72
2.68 67.50
75.00
P
C
0.203
0.162
165
33
0.55
0.70
1.25 1.43 -1.43 1.07 -1.34 -0.002
87 SLV 18.74 21 Oct '16 112 18.50
19.00
P
C
0.287
0.300
118
538
1.05
1.11
2.16 18.00
19.50
P
C
0.284
0.305
261
155
0.83
0.96
1.79 0.37 -0.37 0.13 -2.85 -0.002
88 FB 114.19 5 Aug '16 35 114.00
115.00
P
C
0.303
0.305
79
172
4.10
3.90
8.00 113.00
116.00
P
C
0.308
0.302
2
24
3.80
3.50
7.30 0.70 -0.70 0.30 -2.33 -0.002
89 PRU 71.00 16 Sep '16 77 70.00
72.50
P
C
0.309
0.258
6
12
3.40
2.64
6.04 67.50
75.00
P
C
0.321
0.248
80
41
2.60
1.73
4.33 1.71 -1.71 0.79 -2.16 -0.002
90 FB 114.19 12 Aug '16 42 114.00
115.00
P
C
0.293
0.296
16
87
4.35
4.10
8.45 113.00
116.00
P
C
0.298
0.294
20
33
4.05
3.80
7.85 0.60 -0.60 0.40 -1.50 -0.002
91 INTC 32.75 5 Aug '16 35 32.50
33.00
P
C
0.271
0.237
39
14
0.94
0.81
1.75 32.00
33.50
P
C
0.276
0.234
82
14
0.80
0.64
1.44 0.31 -0.31 0.19 -1.63 -0.002
92 T 43.47 5 Aug '16 35 43.00
43.50
P
C
0.158
0.151
5
18
0.83
0.57
1.40 42.50
44.00
P
C
0.165
0.148
4
53
0.66
0.40
1.06 0.34 -0.34 0.16 -2.12 -0.003
93 T 43.47 12 Aug '16 42 43.00
43.50
P
C
0.154
0.150
8
339
0.89
0.63
1.52 42.50
44.00
P
C
0.161
0.145
12
35
0.72
0.46
1.18 0.34 -0.34 0.16 -2.12 -0.003
94 NDAQ 64.77 16 Sep '16 77 62.50
65.00
P
C
0.227
0.208
4
3
1.55
2.20
3.75 60.00
67.50
P
C
0.247
0.191
1
6
1.10
1.25
2.35 1.40 -1.40 1.10 -1.27 -0.003
95 EEM 34.69 5 Aug '16 35 34.50
35.00
P
C
0.205
0.192
969
5
0.76
0.65
1.41 34.00
35.50
P
C
0.216
0.185
6
6
0.63
0.50
1.13 0.28 -0.28 0.22 -1.27 -0.003
96 ADP 92.75 19 Aug '16 49 92.50
95.00
P
C
0.161
0.153
165
273
2.00
1.05
3.05 90.00
97.50
P
C
0.174
0.142
68
20
1.30
0.50
1.80 1.25 -1.25 1.25 -1.00 -0.003
97 ROST 56.35 19 Aug '16 49 55.00
57.50
P
C
0.269
0.262
15
2
1.50
1.60
3.10 52.50
60.00
P
C
0.288
0.245
39
6
0.90
0.80
1.70 1.40 -1.40 1.10 -1.27 -0.003
98 SLV 18.74 12 Aug '16 42 18.50
19.00
P
C
0.302
0.311
31
363
0.63
0.66
1.29 18.00
19.50
P
C
0.294
0.321
8
5
0.44
0.52
0.96 0.33 -0.33 0.17 -1.94 -0.003
99 EWZ 30.53 19 Aug '16 49 30.50
31.00
P
C
0.354
0.343
9
266
1.52
1.28
2.80 30.00
31.50
P
C
0.359
0.341
72
121
1.36
1.12
2.48 0.32 -0.32 0.18 -1.78 -0.003
100 USO 11.78 12 Aug '16 42 11.50
12.00
P
C
0.352
0.328
22
21
0.41
0.41
0.82 11.00
12.50
P
C
0.372
0.311
4
10
0.28
0.25
0.53 0.29 -0.29 0.21 -1.38 -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.