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 March 31, 2014. 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 MNKD 4.02 Apr '14 25 4.00
4.50
P
C
3.698
3.564
68
87
1.28
0.95
2.23 3.50
5.00
P
C
3.625
3.515
3
123
1.25
1.16
2.41 (0.18) 0.18 0.68 0.26 0.122
2 GALT 15.31 Apr '14 19 15.00
17.50
P
C
2.286
2.350
54
72
2.70
1.95
4.65 12.50
20.00
P
C
2.357
2.171
232
436
1.65
1.70
3.35 1.30 -1.30 1.20 -1.08 0.108
3 SGMO 18.08 Apr '14 19 18.00
19.00
P
C
0.747
0.656
35
61
0.90
0.50
1.40 17.00
20.00
P
C
0.698
0.636
20
49
0.70
0.40
1.10 0.30 -0.30 0.70 -0.43 0.070
4 RAX 32.82 Apr '14 4 32.50
33.00
P
C
0.586
0.463
50
95
0.45
0.45
0.90 32.00
33.50
P
C
0.525
0.457
69
63
0.45
0.40
0.85 0.05 -0.05 0.45 -0.11 0.067
5 TOL 35.90 Apr '14 4 35.50
36.00
P
C
0.360
0.315
30
68
0.25
0.35
0.60 35.00
36.50
P
C
0.360
0.257
7
2
0.25
0.25
0.50 0.10 -0.10 0.40 -0.25 0.058
6 ZU 50.19 Apr '14 19 50.00
55.00
P
C
0.683
0.713
72
76
2.70
1.30
4.00 45.00
60.00
P
C
0.663
0.697
22
8
1.20
0.55
1.75 2.25 -2.25 2.75 -0.82 0.037
7 HZNP 15.12 Apr '14 19 15.00
16.00
P
C
0.740
0.731
48
18
0.80
0.50
1.30 14.00
17.00
P
C
0.765
0.672
32
100
0.60
0.35
0.95 0.35 -0.35 0.65 -0.54 0.034
8 EXAS 14.17 Apr '14 19 14.00
15.00
P
C
0.625
0.657
869
715
0.65
0.45
1.10 13.00
16.00
P
C
0.657
0.591
271
115
0.40
0.20
0.60 0.50 -0.50 0.50 -1.00 0.034
9 CREE 56.56 Apr '14 4 56.50
57.00
P
C
0.428
0.428
33
176
0.92
0.74
1.66 56.00
57.50
P
C
0.426
0.398
37
80
0.78
0.62
1.40 0.26 -0.26 0.24 -1.08 0.033
10 CZR 19.01 Apr '14 4 19.00
19.50
P
C
0.731
0.632
10
26
0.45
0.20
0.65 18.50
20.00
P
C
0.727
0.608
140
43
0.50
0.20
0.70 (0.05) 0.05 0.55 0.09 0.027
11 UPRO 99.83 Apr '14 19 99.00
100.00
P
C
0.362
0.343
7
21
2.50
2.55
5.05 98.00
101.00
P
C
0.361
0.318
1
20
2.45
2.30
4.75 0.30 -0.30 0.70 -0.43 0.025
12 KMX 46.80 Apr '14 19 46.00
47.00
P
C
0.405
0.393
88
101
1.20
1.35
2.55 45.00
48.00
P
C
0.403
0.374
36
97
0.90
1.05
1.95 0.60 -0.60 0.40 -1.50 0.022
13 TWM 45.87 Apr '14 19 45.00
46.00
P
C
0.356
0.408
31
12
0.90
1.25
2.15 44.00
47.00
P
C
0.344
0.398
1
9
0.70
1.20
1.90 0.25 -0.25 0.75 -0.33 0.022
14 AGQ 64.12 Apr '14 4 64.00
64.50
P
C
0.527
0.515
24
66
1.20
1.05
2.25 63.50
65.00
P
C
0.521
0.499
1
41
1.25
1.10
2.35 (0.10) 0.10 0.60 0.17 0.022
15 UBNT 45.45 Apr '14 19 45.00
46.00
P
C
0.557
0.563
53
153
1.90
1.90
3.80 44.00
47.00
P
C
0.550
0.550
22
31
1.55
1.60
3.15 0.65 -0.65 0.35 -1.86 0.020
16 SCTY 62.62 Apr '14 4 62.50
63.00
P
C
0.685
0.665
106
907
1.64
1.50
3.14 62.00
63.50
P
C
0.672
0.659
424
133
1.51
1.37
2.88 0.26 -0.26 0.24 -1.08 0.019
17 QLD 99.45 Apr '14 19 99.00
100.00
P
C
0.345
0.330
313
526
2.64
2.50
5.14 98.00
101.00
P
C
0.343
0.313
108
51
2.33
2.08
4.41 0.73 -0.73 0.27 -2.70 0.019
18 SODA 44.10 Apr '14 4 44.00
44.50
P
C
0.638
0.637
35
36
1.05
0.80
1.85 43.50
45.00
P
C
0.615
0.643
28
294
0.95
0.90
1.85 (0.00)  0 0.50  0 0.018
19 UVXY 59.91 Apr '14 4 59.50
60.00
P
C
0.665
0.769
79
304
1.36
1.73
3.09 59.00
60.50
P
C
0.648
0.768
1,320
69
1.28
1.89
3.17 (0.08) 0.08 0.58 0.14 0.017
20 INVN 23.67 Apr '14 4 23.50
24.00
P
C
0.651
0.552
41
129
0.45
0.35
0.80 23.00
24.50
P
C
0.617
0.569
46
180
0.40
0.30
0.70 0.10 -0.10 0.40 -0.25 0.017
21 TWTR 46.67 Apr '14 11 46.50
47.00
P
C
0.475
0.434
38
78
1.40
1.15
2.55 46.00
47.50
P
C
0.471
0.422
87
426
1.25
1.05
2.30 0.25 -0.25 0.25 -1.00 0.017
22 VJET 25.17 Apr '14 19 25.00
27.50
P
C
0.780
0.682
46
29
1.55
0.55
2.10 22.50
30.00
P
C
0.746
0.699
42
101
0.80
0.30
1.10 1.00 -1.00 1.50 -0.67 0.017
23 FFIV 106.63 Apr '14 4 106.00
107.00
P
C
0.348
0.340
52
48
1.16
1.31
2.47 105.00
108.00
P
C
0.331
0.341
28
57
0.87
1.01
1.88 0.59 -0.59 0.41 -1.44 0.016
24 CF 260.64 Apr '14 4 260.00
262.50
P
C
0.279
0.297
38
113
2.48
2.18
4.66 257.50
265.00
P
C
0.276
0.284
24
52
1.77
1.49
3.26 1.40 -1.40 1.10 -1.27 0.016
25 CLDX 17.67 Apr '14 19 17.00
18.00
P
C
0.860
0.801
108
64
0.85
1.00
1.85 16.00
19.00
P
C
0.850
0.796
81
44
0.65
0.75
1.40 0.45 -0.45 0.55 -0.82 0.016
26 GMCR 105.59 Apr '14 4 105.00
106.00
P
C
0.482
0.484
493
74
1.84
1.73
3.57 104.00
107.00
P
C
0.469
0.483
183
132
1.54
1.49
3.03 0.54 -0.54 0.46 -1.17 0.013
27 DECK 79.73 Apr '14 4 79.00
80.00
P
C
0.396
0.390
10
26
0.85
1.00
1.85 78.00
81.00
P
C
0.407
0.367
1
43
0.75
0.85
1.60 0.25 -0.25 0.75 -0.33 0.012
28 FNSR 26.51 Apr '14 19 26.00
27.00
P
C
0.413
0.424
3,331
56
0.65
0.65
1.30 25.00
28.00
P
C
0.412
0.413
456
341
0.40
0.45
0.85 0.45 -0.45 0.55 -0.82 0.012
29 LNKD 184.94 Apr '14 11 182.50
185.00
P
C
0.436
0.430
25
24
4.25
5.35
9.60 180.00
187.50
P
C
0.433
0.422
39
26
3.55
4.45
8.00 1.60 -1.60 0.90 -1.78 0.011
30 APOL 34.24 Apr '14 4 34.00
34.50
P
C
1.241
1.239
152
140
1.61
1.60
3.21 33.50
35.00
P
C
1.242
1.228
32
392
1.44
1.45
2.89 0.32 -0.32 0.18 -1.78 0.010
31 GILD 70.86 Apr '14 4 70.50
71.00
P
C
0.462
0.444
45
919
1.14
1.21
2.35 70.00
71.50
P
C
0.456
0.439
726
508
0.98
1.05
2.03 0.32 -0.32 0.18 -1.78 0.010
32 GME 41.10 Apr '14 4 41.00
41.50
P
C
0.484
0.466
134
168
0.72
0.60
1.32 40.50
42.00
P
C
0.466
0.474
79
581
0.58
0.48
1.06 0.26 -0.26 0.24 -1.08 0.010
33 FB 60.24 Apr '14 4 60.00
60.50
P
C
0.460
0.462
6,578
2,248
1.01
1.00
2.01 59.50
61.00
P
C
0.467
0.446
1,631
6,136
0.86
0.83
1.69 0.32 -0.32 0.18 -1.78 0.009
34 VMW 108.02 Apr '14 4 108.00
109.00
P
C
0.379
0.363
8
70
1.60
1.10
2.70 107.00
110.00
P
C
0.381
0.351
81
34
1.35
0.90
2.25 0.45 -0.45 0.55 -0.82 0.009
35 MNKD 4.02 Apr '14 11 4.00
4.50
P
C
5.174
4.362
1,147
44
1.30
0.83
2.13 3.50
5.00
P
C
5.011
4.515
96
1,184
1.10
1.00
2.10 0.03 -0.03 0.47 -0.06 0.009
36 YHOO 35.90 Apr '14 4 35.50
36.00
P
C
0.349
0.359
614
1,085
0.33
0.47
0.80 35.00
36.50
P
C
0.343
0.356
470
838
0.20
0.30
0.50 0.30 -0.30 0.20 -1.50 0.009
37 JOY 58.00 Apr '14 4 57.50
58.00
P
C
0.278
0.268
10
89
0.43
0.62
1.05 57.00
59.00
P
C
0.286
0.252
55
123
0.32
0.28
0.60 0.45 -0.45 0.55 -0.82 0.008
38 EXPE 72.50 Apr '14 4 72.50
73.00
P
C
0.347
0.356
4
40
0.95
0.75
1.70 72.00
73.50
P
C
0.342
0.353
12
39
0.95
0.70
1.65 0.05 -0.05 0.45 -0.11 0.008
39 WFM 50.71 Apr '14 11 50.50
51.00
P
C
0.230
0.239
10
25
0.73
0.61
1.34 50.00
51.50
P
C
0.231
0.229
42
13
0.56
0.45
1.01 0.33 -0.33 0.17 -1.94 0.008
40 TBT 67.55 Apr '14 4 67.50
68.00
P
C
0.326
0.328
268
2,065
0.88
0.70
1.58 67.00
68.50
P
C
0.322
0.325
751
563
0.67
0.53
1.20 0.38 -0.38 0.12 -3.17 0.007
41 ORCL 40.91 Apr '14 4 40.50
41.00
P
C
0.246
0.259
469
1,729
0.23
0.38
0.61 40.00
41.50
P
C
0.250
0.248
721
376
0.12
0.21
0.33 0.28 -0.28 0.22 -1.27 0.007
42 EEM 41.01 Apr '14 19 41.00
41.50
P
C
0.205
0.194
7,747
550
0.69
0.43
1.12 40.50
42.00
P
C
0.207
0.185
477
500
0.53
0.29
0.82 0.30 -0.30 0.20 -1.50 0.007
43 MOS 50.00 Apr '14 4 49.50
50.00
P
C
0.220
0.225
110
401
0.23
0.43
0.66 49.00
50.50
P
C
0.220
0.218
32
18
0.13
0.27
0.40 0.26 -0.26 0.24 -1.08 0.007
44 XLE 89.06 Apr '14 25 89.00
89.50
P
C
0.143
0.127
13
178
1.20
0.93
2.13 88.50
90.00
P
C
0.139
0.124
33
19
1.11
0.79
1.90 0.23 -0.23 0.27 -0.85 0.007
45 VXX 42.15 Apr '14 25 42.00
42.50
P
C
0.431
0.462
10
32
1.78
1.82
3.60 41.50
43.00
P
C
0.403
0.484
15
47
1.55
1.82
3.37 0.23 -0.23 0.27 -0.85 0.006
46 GLD 123.61 Apr '14 11 123.50
124.00
P
C
0.166
0.173
44
68
1.35
1.21
2.56 123.00
124.50
P
C
0.168
0.166
579
77
1.17
1.04
2.21 0.35 -0.35 0.15 -2.33 0.006
47 NKE 73.86 Apr '14 4 73.50
74.00
P
C
0.193
0.190
94
10
0.40
0.47
0.87 73.00
74.50
P
C
0.195
0.182
46
124
0.28
0.33
0.61 0.26 -0.26 0.24 -1.08 0.006
48 GOGO 20.54 Apr '14 19 20.00
21.00
P
C
0.665
0.652
126
68
0.85
0.90
1.75 19.00
22.00
P
C
0.649
0.663
128
137
0.55
0.65
1.20 0.55 -0.55 0.45 -1.22 0.006
49 MOS 50.00 Apr '14 11 49.50
50.00
P
C
0.210
0.217
10
49
0.48
0.71
1.19 49.00
50.50
P
C
0.207
0.214
8
10
0.36
0.55
0.91 0.28 -0.28 0.22 -1.27 0.005
50 CELG 139.60 Apr '14 4 139.00
140.00
P
C
0.376
0.372
74
440
1.83
1.91
3.74 138.00
141.00
P
C
0.381
0.361
73
200
1.58
1.58
3.16 0.58 -0.58 0.42 -1.38 0.005
51 AMBA 26.71 Apr '14 19 26.00
27.00
P
C
0.607
0.602
263
54
0.95
1.15
2.10 25.00
28.00
P
C
0.631
0.573
22
46
0.75
0.90
1.65 0.45 -0.45 0.55 -0.82 0.005
52 EEM 41.01 Apr '14 25 41.00
41.50
P
C
0.204
0.188
227
153
0.83
0.56
1.39 40.50
42.00
P
C
0.207
0.181
529
66
0.67
0.41
1.08 0.31 -0.31 0.19 -1.63 0.005
53 DVN 66.93 Apr '14 4 66.50
67.00
P
C
0.212
0.205
150
447
0.36
0.52
0.88 66.00
67.50
P
C
0.209
0.203
21
37
0.25
0.35
0.60 0.28 -0.28 0.22 -1.27 0.005
54 JOY 58.00 Apr '14 4 57.50
58.50
P
C
0.278
0.265
10
94
0.43
0.40
0.83 57.00
59.00
P
C
0.286
0.252
55
123
0.32
0.28
0.60 0.23 -0.23 0.27 -0.85 0.005
55 SVXY 61.97 Apr '14 11 61.50
62.00
P
C
0.394
0.330
20
59
1.35
1.35
2.70 61.00
62.50
P
C
0.385
0.334
2
87
1.40
1.30
2.70 (0.00) -0.00 0.50  0 0.005
56 BMY 51.95 Apr '14 4 51.50
52.00
P
C
0.267
0.274
41
329
0.51
0.37
0.88 51.00
52.50
P
C
0.272
0.264
105
260
0.35
0.25
0.60 0.28 -0.28 0.22 -1.27 0.004
57 GMCR 105.59 Apr '14 25 105.00
106.00
P
C
0.414
0.415
10
8
4.20
4.15
8.35 104.00
107.00
P
C
0.411
0.414
1
5
3.95
3.90
7.85 0.50 -0.50 0.50 -1.00 0.004
58 LNG 55.35 Apr '14 4 55.00
55.50
P
C
0.436
0.436
13
106
0.81
0.90
1.71 54.50
56.00
P
C
0.430
0.437
39
297
0.66
0.76
1.42 0.29 -0.29 0.21 -1.38 0.004
59 AFSI 37.61 Apr '14 4 37.50
38.00
P
C
0.544
0.526
37
29
0.65
0.50
1.15 37.00
38.50
P
C
0.586
0.481
47
464
0.65
0.50
1.15 (0.00)  0 0.50  0 0.004
60 SUNE 18.84 Apr '14 4 18.50
19.00
P
C
0.756
0.736
68
85
0.42
0.49
0.91 18.00
19.50
P
C
0.756
0.733
63
215
0.27
0.32
0.59 0.32 -0.32 0.18 -1.78 0.003
61 VIXY 28.10 Apr '14 19 28.00
29.00
P
C
0.414
0.491
42
53
0.90
0.70
1.60 27.00
30.00
P
C
0.353
0.548
100
9
0.50
0.70
1.20 0.40 -0.40 0.60 -0.67 0.003
62 COH 49.66 Apr '14 4 49.50
50.00
P
C
0.230
0.216
29
32
0.35
0.25
0.60 49.00
50.50
P
C
0.227
0.216
5
32
0.30
0.20
0.50 0.10 -0.10 0.40 -0.25 0.003
63 TSLA 208.45 Apr '14 4 207.50
210.00
P
C
0.606
0.600
3,440
5,301
4.75
4.40
9.15 205.00
212.50
P
C
0.608
0.595
4,229
2,225
3.75
3.50
7.25 1.90 -1.90 0.60 -3.17 0.003
64 UA 114.64 Apr '14 4 114.00
115.00
P
C
0.356
0.360
9
88
1.20
1.40
2.60 113.00
116.00
P
C
0.359
0.354
21
29
1.20
1.35
2.55 0.05 -0.05 0.95 -0.05 0.003
65 VZ 47.57 Apr '14 25 47.50
48.00
P
C
0.173
0.175
26
358
1.09
0.46
1.55 47.00
48.50
P
C
0.175
0.170
5
49
0.86
0.33
1.19 0.36 -0.36 0.14 -2.57 0.003
66 GDX 23.61 Apr '14 25 23.50
24.00
P
C
0.344
0.352
8
91
0.78
0.68
1.46 23.00
24.50
P
C
0.345
0.349
28
28
0.58
0.52
1.10 0.36 -0.36 0.14 -2.57 0.002
67 HUM 112.72 Apr '14 4 112.00
113.00
P
C
0.283
0.283
41
17
0.90
1.10
2.00 111.00
114.00
P
C
0.280
0.284
2
7
0.75
0.90
1.65 0.35 -0.35 0.65 -0.54 0.002
68 MOS 50.00 Apr '14 11 49.50
50.00
P
C
0.210
0.217
10
49
0.48
0.71
1.19 49.00
51.00
P
C
0.207
0.217
8
711
0.36
0.38
0.74 0.45 -0.45 0.55 -0.82 0.002
69 COP 70.35 Apr '14 11 70.00
70.50
P
C
0.151
0.140
6
27
0.53
0.59
1.12 69.50
71.00
P
C
0.148
0.140
10
48
0.38
0.45
0.83 0.29 -0.29 0.21 -1.38 0.002
70 DUST 25.84 Apr '14 4 25.50
26.00
P
C
1.028
1.228
26
153
0.90
1.00
1.90 25.00
26.50
P
C
1.154
1.100
26
155
0.90
1.00
1.90 (0.00)  0 0.50  0 0.002
71 NSC 97.17 Apr '14 19 95.00
97.50
P
C
0.192
0.179
26
22
0.65
1.25
1.90 92.50
100.00
P
C
0.198
0.170
31
50
0.30
0.50
0.80 1.10 -1.10 1.40 -0.79 0.002
72 STX 56.16 Apr '14 25 56.00
56.50
P
C
0.362
0.366
31
41
1.99
1.90
3.89 55.50
57.00
P
C
0.364
0.362
30
20
1.85
1.83
3.68 0.21 -0.21 0.29 -0.72 0.002
73 DHI 21.66 Apr '14 25 21.50
22.00
P
C
0.358
0.374
16
10
0.72
0.65
1.37 21.00
22.50
P
C
0.364
0.365
4
13
0.54
0.50
1.04 0.33 -0.33 0.17 -1.94 0.002
74 VTI 97.47 Apr '14 19 97.00
98.00
P
C
0.122
0.107
3
23
0.75
0.60
1.35 96.00
99.00
P
C
0.133
0.093
4
37
0.60
0.30
0.90 0.45 -0.45 0.55 -0.82 0.002
75 MOS 50.00 Apr '14 4 49.50
50.00
P
C
0.220
0.225
110
401
0.23
0.43
0.66 49.00
51.00
P
C
0.220
0.223
32
15
0.13
0.15
0.28 0.38 -0.38 0.62 -0.61 0.002
76 NPSP 29.93 Apr '14 19 29.00
30.00
P
C
0.518
0.440
23
34
0.75
1.05
1.80 28.00
31.00
P
C
0.494
0.462
5
62
0.70
0.90
1.60 0.20 -0.20 0.80 -0.25 0.002
77 URI 94.94 Apr '14 19 92.50
95.00
P
C
0.347
0.328
38
381
1.65
2.60
4.25 90.00
97.50
P
C
0.352
0.321
27
76
1.10
1.65
2.75 1.50 -1.50 1.00 -1.50 0.001
78 CMI 148.99 Apr '14 4 148.00
149.00
P
C
0.216
0.250
74
823
0.80
1.35
2.15 147.00
150.00
P
C
0.236
0.228
67
297
0.75
1.05
1.80 0.35 -0.35 0.65 -0.54 0.001
79 QQQ 87.67 Apr '14 4 87.63
88.00
P
C
0.216
0.182
4,562
9,725
0.76
0.51
1.27 87.50
88.13
P
C
0.217
0.180
7,115
2,271
0.72
0.46
1.18 0.09 -0.09 0.04 -2.25 0.001
80 MA 74.70 Apr '14 19 74.50
75.00
P
C
0.208
0.212
101
487
1.26
1.16
2.42 74.00
75.50
P
C
0.209
0.209
292
31
1.09
0.97
2.06 0.36 -0.36 0.14 -2.57 0.001
81 QID 58.59 Apr '14 19 58.00
59.00
P
C
0.330
0.334
12
280
1.36
1.47
2.83 57.00
60.00
P
C
0.317
0.346
15
568
0.95
1.17
2.12 0.71 -0.71 0.29 -2.45 0.001
82 XLE 89.06 Apr '14 4 89.00
89.50
P
C
0.156
0.134
359
66
0.51
0.26
0.77 88.50
90.00
P
C
0.160
0.129
286
166
0.39
0.18
0.57 0.20 -0.20 0.30 -0.67 0.001
83 IWM 116.34 Apr '14 11 116.00
116.50
P
C
0.210
0.180
819
349
1.51
1.36
2.87 115.50
117.00
P
C
0.213
0.176
381
373
1.34
1.13
2.47 0.40 -0.40 0.10 -4.00 0.001
84 PAYX 42.60 Apr '14 19 42.00
43.00
P
C
0.166
0.163
178
222
0.30
0.40
0.70 41.00
44.00
P
C
0.174
0.153
5
20
0.15
0.15
0.30 0.40 -0.40 0.60 -0.67 0.001
85 HLF 57.27 Apr '14 4 57.00
57.50
P
C
0.549
0.501
29
148
1.05
0.89
1.94 56.50
58.00
P
C
0.568
0.481
56
245
1.09
0.99
2.08 (0.14) 0.14 0.64 0.22 0.001
86 GS 163.85 Apr '14 11 162.50
165.00
P
C
0.200
0.187
13
364
1.50
1.49
2.99 160.00
167.50
P
C
0.206
0.180
89
115
0.95
0.81
1.76 1.23 -1.23 1.27 -0.97 0.001
87 WNR 38.60 Apr '14 19 38.00
39.00
P
C
0.378
0.349
10
1
0.85
0.90
1.75 37.00
40.00
P
C
0.372
0.354
96
10
0.65
0.70
1.35 0.40 -0.40 0.60 -0.67 0.001
88 INTC 25.81 Apr '14 25 25.50
26.00
P
C
0.218
0.218
136
185
0.43
0.49
0.92 25.00
26.50
P
C
0.222
0.212
30
205
0.28
0.31
0.59 0.33 -0.33 0.17 -1.94 0.001
89 IBB 236.40 Apr '14 19 235.00
240.00
P
C
0.339
0.324
190
1,366
6.00
4.80
10.80 230.00
245.00
P
C
0.356
0.306
502
856
4.50
3.10
7.60 3.20 -3.20 1.80 -1.78 0.001
90 LVS 80.78 Apr '14 4 80.00
81.00
P
C
0.330
0.325
946
1,411
0.74
0.96
1.70 79.00
82.00
P
C
0.338
0.315
392
445
0.47
0.59
1.06 0.64 -0.64 0.36 -1.78 0.001
91 BAX 73.58 Apr '14 4 73.50
74.00
P
C
0.192
0.190
44
253
0.50
0.35
0.85 73.00
74.50
P
C
0.193
0.189
48
328
0.39
0.26
0.65 0.20 -0.20 0.30 -0.67 0.001
92 DB 44.83 Apr '14 19 44.00
45.00
P
C
0.265
0.261
3
53
0.60
0.85
1.45 43.00
46.00
P
C
0.268
0.257
15
242
0.40
0.55
0.95 0.50 -0.50 0.50 -1.00 0.001
93 SCCO 29.11 Apr '14 19 29.00
30.00
P
C
0.301
0.278
19
31
0.65
0.30
0.95 28.00
31.00
P
C
0.309
0.270
3
5
0.40
0.15
0.55 0.40 -0.40 0.60 -0.67 0.001
94 IWM 116.34 Apr '14 4 116.00
116.50
P
C
0.246
0.198
4,169
4,200
1.02
0.88
1.90 115.50
117.00
P
C
0.249
0.195
10,002
2,338
0.84
0.66
1.50 0.40 -0.40 0.10 -4.00 0.000
95 POT 36.22 Apr '14 11 36.00
36.50
P
C
0.202
0.236
15
33
0.56
0.32
0.88 35.50
37.00
P
C
0.204
0.234
72
48
0.35
0.20
0.55 0.33 -0.33 0.17 -1.94 0.000
96 GM 34.42 Apr '14 25 34.00
34.50
P
C
0.310
0.308
152
127
0.89
1.06
1.95 33.50
35.00
P
C
0.313
0.305
44
195
0.72
0.87
1.59 0.36 -0.36 0.14 -2.57 0.000
97 AAPL 536.74 Apr '14 11 535.00
537.50
P
C
0.171
0.170
324
435
5.40
5.90
11.30 532.50
540.00
P
C
0.172
0.169
76
946
4.65
4.95
9.60 1.70 -1.70 0.80 -2.13 0.000
98 SPY 187.01 Apr '14 25 187.00
187.50
P
C
0.117
0.108
1,738
214
2.27
1.85
4.12 186.50
188.00
P
C
0.120
0.105
1,479
395
2.12
1.62
3.74 0.38 -0.38 0.12 -3.17 0.000
99 MNKD 4.02 Apr '14 4 4.00
4.50
P
C
0.710
0.710
6,077
4,622
1.22
0.98
2.20 3.50
5.00
P
C
0.710
0.710
3,289
4,766
1.00
0.81
1.81 0.39 -0.39 0.11 -3.55  0
100 SPY 187.01 Apr '14 11 187.00
187.50
P
C
0.124
0.110
7,393
1,654
1.59
1.18
2.77 186.50
188.00
P
C
0.127
0.106
3,897
7,156
1.41
0.95
2.36 0.41 -0.41 0.09 -4.56 -0.000
Go to the old report

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.