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 26, 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 IDIX 6.13 Apr '14 24 6.00
7.00
P
C
1.120
1.252
109
87
0.55
0.35
0.90 5.00
8.00
P
C
0.989
1.190
10
83
0.25
0.30
0.55 0.35 -0.35 0.65 -0.54 0.193
2 PRAN 10.50 Apr '14 24 10.00
11.00
P
C
2.812
2.576
563
408
2.50
2.30
4.80 9.00
12.00
P
C
2.703
2.574
253
291
1.90
2.20
4.10 0.70 -0.70 0.30 -2.33 0.111
3 MNKD 5.38 Apr '14 30 5.00
5.50
P
C
3.294
2.998
37
64
1.59
1.59
3.18 4.50
6.00
P
C
3.185
3.003
10
66
1.52
1.61
3.13 0.05 -0.05 0.45 -0.11 0.103
4 CLDX 17.82 Apr '14 24 17.00
18.00
P
C
0.818
0.907
132
40
0.75
1.20
1.95 16.00
19.00
P
C
0.724
0.931
13
45
0.70
1.25
1.95 (0.00) -0.00 1.00  0 0.070
5 ACAD 22.90 Apr '14 24 22.00
23.00
P
C
0.698
0.724
133
26
1.10
1.50
2.60 21.00
24.00
P
C
0.625
0.738
3
195
0.80
1.25
2.05 0.55 -0.55 0.45 -1.22 0.058
6 UBNT 44.18 Apr '14 24 44.00
45.00
P
C
0.536
0.547
14
151
2.05
1.85
3.90 43.00
46.00
P
C
0.489
0.544
158
87
1.90
1.70
3.60 0.30 -0.30 0.70 -0.43 0.050
7 LULU 48.23 Apr '14 16 48.00
48.50
P
C
0.688
0.717
145
16
2.56
2.54
5.10 47.50
49.00
P
C
0.673
0.691
80
21
2.50
2.52
5.02 0.08 -0.08 0.42 -0.19 0.041
8 LNCO 26.35 Apr '14 24 26.00
27.00
P
C
0.416
0.320
33
158
0.75
0.50
1.25 25.00
28.00
P
C
0.390
0.310
329
66
0.60
0.30
0.90 0.35 -0.35 0.65 -0.54 0.035
9 MLNX 39.70 Apr '14 24 39.00
40.00
P
C
0.488
0.454
222
10
1.40
1.50
2.90 38.00
41.00
P
C
0.466
0.443
54
2
1.20
1.30
2.50 0.40 -0.40 0.60 -0.67 0.033
10 MDCO 28.29 Apr '14 24 28.00
29.00
P
C
0.523
0.554
35
6
1.05
1.05
2.10 27.00
30.00
P
C
0.498
0.546
3
7
1.00
1.00
2.00 0.10 -0.10 0.90 -0.11 0.033
11 AAL 36.70 Apr '14 16 36.50
37.00
P
C
0.351
0.401
100
86
0.90
0.90
1.80 36.00
37.50
P
C
0.350
0.373
15
2
0.85
0.85
1.70 0.10 -0.10 0.40 -0.25 0.028
12 AMGN 120.11 Apr '14 9 120.00
121.00
P
C
0.281
0.316
7
4
2.00
1.67
3.67 119.00
122.00
P
C
0.284
0.288
6
159
1.66
1.46
3.12 0.55 -0.55 0.45 -1.22 0.026
13 WLT 7.39 Apr '14 16 7.00
7.50
P
C
0.957
0.891
107
52
0.35
0.45
0.80 6.50
8.00
P
C
0.992
0.835
14
35
0.25
0.31
0.56 0.24 -0.24 0.26 -0.92 0.021
14 FNSR 25.86 Apr '14 24 25.00
26.00
P
C
0.412
0.436
152
186
0.55
0.95
1.50 24.00
27.00
P
C
0.419
0.411
201
493
0.40
0.60
1.00 0.50 -0.50 0.50 -1.00 0.017
15 RH 63.46 Apr '14 24 60.00
65.00
P
C
0.657
0.648
443
162
2.40
3.30
5.70 55.00
70.00
P
C
0.650
0.641
517
491
1.15
1.80
2.95 2.75 -2.75 2.25 -1.22 0.015
16 MNKD 5.38 Apr '14 16 5.00
5.50
P
C
3.872
3.580
693
43
1.35
1.38
2.73 4.50
6.00
P
C
3.925
3.513
9
632
1.20
1.38
2.58 0.15 -0.15 0.35 -0.43 0.014
17 SDS 29.00 Apr '14 16 29.00
29.50
P
C
0.268
0.274
90
92
0.63
0.43
1.06 28.00
30.00
P
C
0.232
0.298
38
111
0.20
0.35
0.55 0.51 -0.51 0.49 -1.04 0.013
18 SDS 29.00 Apr '14 9 29.00
29.50
P
C
0.284
0.291
151
143
0.50
0.30
0.80 28.50
30.00
P
C
0.257
0.306
110
88
0.27
0.22
0.49 0.31 -0.31 0.19 -1.63 0.012
19 TZA 16.34 Apr '14 9 16.00
16.50
P
C
0.607
0.610
229
406
0.45
0.54
0.99 15.50
17.00
P
C
0.565
0.641
247
558
0.25
0.40
0.65 0.34 -0.34 0.16 -2.13 0.011
20 EQT 95.29 Apr '14 24 95.00
100.00
P
C
0.241
0.262
95
775
2.05
0.70
2.75 90.00
105.00
P
C
0.225
0.267
120
551
0.70
0.30
1.00 1.75 -1.75 3.25 -0.54 0.011
21 BTU 15.80 Apr '14 30 15.50
16.00
P
C
0.408
0.394
14
501
0.54
0.60
1.14 15.00
16.50
P
C
0.403
0.388
3
693
0.43
0.44
0.87 0.27 -0.27 0.23 -1.17 0.011
22 GTAT 16.37 Apr '14 24 16.00
17.00
P
C
0.679
0.722
489
2,119
0.85
0.80
1.65 15.00
18.00
P
C
0.682
0.710
274
1,866
0.55
0.60
1.15 0.50 -0.50 0.50 -1.00 0.010
23 LLTC 48.44 Apr '14 24 48.00
49.00
P
C
0.264
0.259
15
1
0.95
0.90
1.85 47.00
50.00
P
C
0.265
0.248
6
517
0.70
0.60
1.30 0.55 -0.55 0.45 -1.22 0.010
24 TWTR 44.43 Apr '14 9 44.00
45.00
P
C
0.562
0.560
617
605
1.30
1.20
2.50 43.00
45.50
P
C
0.571
0.542
91
15
1.05
1.15
2.20 0.30 -0.30 0.70 -0.43 0.010
25 SPWR 31.68 Apr '14 9 31.50
32.00
P
C
0.517
0.523
38
102
0.91
0.85
1.76 31.00
32.50
P
C
0.525
0.506
9
69
0.76
0.75
1.51 0.25 -0.25 0.25 -1.00 0.008
26 WAG 64.93 Apr '14 9 64.50
65.00
P
C
0.257
0.254
11
55
0.82
0.98
1.80 64.00
65.50
P
C
0.249
0.253
48
20
0.66
0.79
1.45 0.35 -0.35 0.15 -2.33 0.008
27 NCR 36.26 Apr '14 24 36.00
37.00
P
C
0.325
0.373
6
2,353
0.90
0.85
1.75 35.00
38.00
P
C
0.305
0.386
85
27
0.75
0.75
1.50 0.25 -0.25 0.75 -0.33 0.008
28 BOFI 78.47 Apr '14 24 75.00
80.00
P
C
0.518
0.479
246
102
2.20
2.80
5.00 70.00
85.00
P
C
0.518
0.472
31
48
1.15
1.45
2.60 2.40 -2.40 2.60 -0.92 0.007
29 SCCO 27.14 Apr '14 24 27.00
28.00
P
C
0.299
0.320
24
33
0.70
0.40
1.10 26.00
29.00
P
C
0.316
0.296
165
79
0.40
0.30
0.70 0.40 -0.40 0.60 -0.67 0.007
30 LGF 25.77 Apr '14 24 25.00
26.00
P
C
0.478
0.518
911
651
0.85
1.15
2.00 24.00
27.00
P
C
0.478
0.511
1,400
2,218
0.60
0.80
1.40 0.60 -0.60 0.40 -1.50 0.006
31 BAX 70.08 Apr '14 16 70.00
70.50
P
C
0.164
0.163
102
3
0.86
0.73
1.59 69.50
71.00
P
C
0.165
0.156
52
3
0.72
0.59
1.31 0.28 -0.28 0.22 -1.27 0.006
32 TBT 67.23 Apr '14 9 67.00
67.50
P
C
0.236
0.227
115
88
0.84
0.79
1.63 66.50
68.00
P
C
0.232
0.226
57
434
0.67
0.64
1.31 0.32 -0.32 0.18 -1.78 0.005
33 EEM 39.90 Apr '14 24 39.50
40.00
P
C
0.232
0.209
3,171
53,232
0.69
0.72
1.41 39.00
40.50
P
C
0.237
0.199
11,153
5,872
0.55
0.54
1.09 0.32 -0.32 0.18 -1.78 0.005
34 TZA 16.34 Apr '14 16 16.00
16.50
P
C
0.580
0.589
64
86
0.62
0.71
1.33 15.50
17.00
P
C
0.561
0.603
9
102
0.42
0.57
0.99 0.34 -0.34 0.16 -2.13 0.005
35 WAG 64.93 Apr '14 16 64.50
65.00
P
C
0.239
0.240
18
15
1.07
1.24
2.31 64.00
65.50
P
C
0.239
0.236
10
56
0.90
1.07
1.97 0.34 -0.34 0.16 -2.13 0.005
36 CXO 118.33 Apr '14 24 115.00
120.00
P
C
0.289
0.284
9
2
1.85
2.40
4.25 110.00
125.00
P
C
0.298
0.270
2
25
0.80
1.00
1.80 2.45 -2.45 2.55 -0.96 0.005
37 URI 91.68 Apr '14 24 90.00
92.50
P
C
0.356
0.357
207
1,497
2.30
2.70
5.00 87.50
95.00
P
C
0.360
0.349
38
32
1.60
1.90
3.50 1.50 -1.50 1.00 -1.50 0.004
38 JPM 59.90 Apr '14 9 59.50
60.00
P
C
0.212
0.231
210
462
0.76
0.63
1.39 59.00
60.50
P
C
0.215
0.224
192
713
0.58
0.45
1.03 0.36 -0.36 0.14 -2.57 0.004
39 MU 22.83 Apr '14 9 22.50
23.00
P
C
0.837
0.839
1,890
10,807
1.02
1.11
2.13 22.00
23.50
P
C
0.848
0.824
1,790
1,423
0.84
0.90
1.74 0.39 -0.39 0.11 -3.55 0.004
40 NE 31.75 Apr '14 16 31.50
32.00
P
C
0.257
0.260
10
25
0.51
0.54
1.05 31.00
32.50
P
C
0.251
0.262
10
31
0.38
0.43
0.81 0.24 -0.24 0.26 -0.92 0.004
41 GS 161.73 Apr '14 9 160.00
162.50
P
C
0.231
0.235
58
27
1.45
1.89
3.34 157.50
165.00
P
C
0.232
0.230
128
344
0.95
1.12
2.07 1.27 -1.27 1.23 -1.03 0.004
42 COH 49.11 Apr '14 30 49.00
49.50
P
C
0.188
0.206
2
40
0.90
0.90
1.80 48.50
50.00
P
C
0.189
0.201
4
184
0.85
0.80
1.65 0.15 -0.15 0.35 -0.43 0.004
43 VZ 47.01 Apr '14 16 47.00
47.50
P
C
0.141
0.174
260
47
0.83
0.28
1.11 46.50
48.00
P
C
0.144
0.167
77
43
0.58
0.17
0.75 0.36 -0.36 0.14 -2.57 0.004
44 DANG 14.32 Apr '14 24 14.00
15.00
P
C
0.731
0.736
103
570
0.80
0.70
1.50 13.00
16.00
P
C
0.727
0.736
200
612
0.50
0.50
1.00 0.50 -0.50 0.50 -1.00 0.004
45 VJET 25.21 Apr '14 24 25.00
27.50
P
C
0.929
0.819
19
29
2.00
1.00
3.00 22.50
30.00
P
C
0.893
0.851
30
124
1.15
0.75
1.90 1.10 -1.10 1.40 -0.79 0.004
46 XHB 31.73 Apr '14 30 31.50
32.00
P
C
0.216
0.205
3
1
0.64
0.59
1.23 31.00
32.50
P
C
0.216
0.201
12
7
0.50
0.44
0.94 0.29 -0.29 0.21 -1.38 0.004
47 WNR 38.94 Apr '14 24 38.00
39.00
P
C
0.363
0.355
20
16
0.90
1.25
2.15 37.00
40.00
P
C
0.355
0.360
10
99
0.65
1.00
1.65 0.50 -0.50 0.50 -1.00 0.004
48 IWM 114.69 Apr '14 9 114.50
115.00
P
C
0.225
0.186
1,552
1,031
1.50
1.16
2.66 114.00
115.50
P
C
0.226
0.182
963
1,241
1.31
0.96
2.27 0.39 -0.39 0.11 -3.55 0.003
49 VXX 44.61 Apr '14 16 44.50
45.00
P
C
0.469
0.572
5
254
1.59
1.86
3.45 44.00
45.50
P
C
0.455
0.583
31
38
1.44
1.85
3.29 0.16 -0.16 0.34 -0.47 0.003
50 BMY 52.66 Apr '14 9 52.50
53.00
P
C
0.252
0.285
27
62
0.88
0.58
1.46 52.00
53.50
P
C
0.258
0.275
57
97
0.74
0.46
1.20 0.26 -0.26 0.24 -1.08 0.003
51 RRC 84.63 Apr '14 24 82.50
85.00
P
C
0.256
0.275
15
4
1.10
1.90
3.00 80.00
87.50
P
C
0.264
0.263
8
10
0.65
1.20
1.85 1.15 -1.15 1.35 -0.85 0.003
52 PBR 12.00 Apr '14 16 11.50
12.00
P
C
0.345
0.482
56
25
0.29
0.27
0.56 11.00
12.50
P
C
0.372
0.453
28
35
0.16
0.14
0.30 0.26 -0.26 0.24 -1.08 0.003
53 LNG 54.45 Apr '14 9 54.00
54.50
P
C
0.422
0.428
243
85
1.18
1.39
2.57 53.50
55.00
P
C
0.425
0.423
134
612
1.04
1.25
2.29 0.28 -0.28 0.22 -1.27 0.003
54 DAL 33.96 Apr '14 9 33.50
34.00
P
C
0.344
0.348
521
17
0.51
0.69
1.20 33.00
34.50
P
C
0.349
0.340
10
52
0.37
0.52
0.89 0.31 -0.31 0.19 -1.63 0.003
55 CTXS 58.16 Apr '14 24 57.50
60.00
P
C
0.347
0.362
354
2,478
1.55
1.15
2.70 55.00
62.50
P
C
0.349
0.357
2,283
5,012
0.80
0.70
1.50 1.20 -1.20 1.30 -0.92 0.003
56 AXP 89.66 Apr '14 9 89.00
90.00
P
C
0.183
0.184
29
25
0.78
0.73
1.51 88.00
91.00
P
C
0.183
0.181
10
20
0.51
0.46
0.97 0.54 -0.54 0.46 -1.17 0.002
57 GDX 23.49 Apr '14 30 23.00
23.50
P
C
0.348
0.356
154
252
0.68
0.93
1.61 22.50
24.00
P
C
0.346
0.355
13
593
0.51
0.74
1.25 0.36 -0.36 0.14 -2.57 0.002
58 VXX 44.61 Apr '14 9 44.50
45.00
P
C
0.466
0.591
1,137
1,035
1.23
1.44
2.67 44.00
45.50
P
C
0.449
0.605
747
357
0.99
1.32
2.31 0.36 -0.36 0.14 -2.57 0.002
59 XOM 94.70 Apr '14 30 94.00
95.00
P
C
0.150
0.152
36
25
1.22
1.42
2.64 93.00
96.00
P
C
0.152
0.148
67
19
1.00
1.11
2.11 0.53 -0.53 0.47 -1.13 0.002
60 QID 59.02 Apr '14 24 59.00
60.00
P
C
0.333
0.332
66
84
1.88
1.46
3.34 58.00
61.00
P
C
0.318
0.346
54
13
1.38
1.22
2.60 0.74 -0.74 0.26 -2.85 0.002
61 WFM 51.06 Apr '14 9 51.00
51.50
P
C
0.244
0.243
115
28
0.73
0.56
1.29 50.50
52.00
P
C
0.243
0.242
20
141
0.54
0.41
0.95 0.34 -0.34 0.16 -2.13 0.002
62 C 50.16 Apr '14 30 50.00
50.50
P
C
0.251
0.260
45
203
1.35
1.27
2.62 49.50
51.00
P
C
0.256
0.254
1,052
49
1.17
1.11
2.28 0.34 -0.34 0.16 -2.13 0.002
63 AMBA 26.84 Apr '14 24 26.00
27.00
P
C
0.573
0.599
152
48
1.05
1.35
2.40 25.00
28.00
P
C
0.589
0.582
37
59
0.85
1.10
1.95 0.45 -0.45 0.55 -0.82 0.002
64 NOV 74.77 Apr '14 9 74.50
75.00
P
C
0.191
0.191
22
25
0.74
0.76
1.50 74.00
76.00
P
C
0.194
0.187
12
20
0.60
0.42
1.02 0.48 -0.48 0.52 -0.92 0.001
65 AAPL 539.78 Apr '14 9 537.50
540.00
P
C
0.162
0.166
1,011
3,352
4.30
5.40
9.70 535.00
542.50
P
C
0.162
0.165
1,893
1,110
3.50
4.40
7.90 1.80 -1.80 0.70 -2.57 0.001
66 LNKD 185.93 Apr '14 16 185.00
187.50
P
C
0.422
0.417
3
332
5.95
5.65
11.60 182.50
190.00
P
C
0.421
0.416
8
7
5.10
4.80
9.90 1.70 -1.70 0.80 -2.12 0.001
67 ALGN 52.07 Apr '14 24 50.00
55.00
P
C
0.447
0.455
50
98
1.15
1.10
2.25 49.00
60.00
P
C
0.469
0.432
10
115
1.20
0.40
1.60 0.65 -0.65 4.35 -0.15 0.001
68 JCP 8.77 Apr '14 30 8.50
9.00
P
C
0.624
0.529
208
10,072
0.46
0.41
0.87 8.00
9.50
P
C
0.637
0.516
67
72
0.31
0.26
0.57 0.30 -0.30 0.20 -1.50 0.001
69 LNKD 185.93 Apr '14 9 185.00
187.50
P
C
0.426
0.449
40
51
4.40
4.25
8.65 182.50
190.00
P
C
0.443
0.431
27
289
3.70
3.55
7.25 1.40 -1.40 1.10 -1.27 0.001
70 CBI 83.48 Apr '14 24 82.50
85.00
P
C
0.246
0.251
239
205
1.50
1.30
2.80 80.00
87.50
P
C
0.262
0.235
166
39
0.85
0.60
1.45 1.35 -1.35 1.15 -1.17 0.001
71 MU 22.83 Apr '14 16 22.50
23.00
P
C
0.665
0.676
936
271
1.08
1.19
2.27 22.00
23.50
P
C
0.675
0.666
170
376
0.91
1.00
1.91 0.36 -0.36 0.14 -2.57 0.001
72 ORCL 39.08 Apr '14 9 39.00
39.50
P
C
0.208
0.182
251
321
0.46
0.26
0.72 38.50
40.00
P
C
0.209
0.181
84
3,762
0.28
0.14
0.42 0.30 -0.30 0.20 -1.50 0.001
73 SNDK 79.86 Apr '14 9 79.00
80.00
P
C
0.292
0.291
15
427
1.04
1.36
2.40 78.00
81.00
P
C
0.294
0.289
70
214
0.74
0.99
1.73 0.67 -0.67 0.33 -2.03 0.001
74 SNDK 79.86 Apr '14 16 79.00
80.00
P
C
0.284
0.282
40
8
1.46
1.78
3.24 78.00
81.00
P
C
0.289
0.276
33
6
1.14
1.37
2.51 0.73 -0.73 0.27 -2.70 0.001
75 TSLA 212.96 Apr '14 9 212.50
215.00
P
C
0.550
0.545
177
270
7.00
6.25
13.25 210.00
217.50
P
C
0.552
0.542
523
367
6.00
5.40
11.40 1.85 -1.85 0.65 -2.85 0.001
76 TLT 109.44 Apr '14 9 109.00
109.50
P
C
0.139
0.095
151
61
0.73
0.61
1.34 108.50
110.00
P
C
0.136
0.098
97
352
0.55
0.44
0.99 0.35 -0.35 0.15 -2.33 0.001
77 WFM 51.06 Apr '14 16 51.00
51.50
P
C
0.231
0.240
6
17
1.00
0.73
1.73 50.50
52.00
P
C
0.235
0.236
8
2
0.82
0.59
1.41 0.32 -0.32 0.18 -1.78 0.001
78 SPY 184.97 Apr '14 30 184.50
185.00
P
C
0.135
0.121
43
108
2.61
2.53
5.14 184.00
185.50
P
C
0.136
0.119
3,073
2
2.44
2.30
4.74 0.40 -0.40 0.10 -4.00 0.001
79 FAS 92.15 Apr '14 16 92.00
92.50
P
C
0.426
0.415
12
10
3.10
2.91
6.01 91.50
93.00
P
C
0.426
0.415
1
12
3.05
2.88
5.93 0.08 -0.08 0.42 -0.19 0.001
80 SDS 29.00 Apr '14 16 28.50
29.00
P
C
0.251
0.256
5
112
0.37
0.60
0.97 28.00
29.50
P
C
0.232
0.274
38
92
0.20
0.47
0.67 0.30 -0.30 0.20 -1.50 0.000
81 MSFT 39.79 Apr '14 9 39.50
40.00
P
C
0.221
0.217
117
2,284
0.41
0.44
0.85 39.00
40.50
P
C
0.229
0.209
339
1,377
0.26
0.25
0.51 0.34 -0.34 0.16 -2.13 0.000
82 VZ 47.01 Apr '14 30 47.00
47.50
P
C
0.159
0.168
38
147
1.12
0.47
1.59 46.50
48.00
P
C
0.161
0.166
75
270
0.88
0.35
1.23 0.36 -0.36 0.14 -2.57 0.000
83 DIA 162.33 Apr '14 16 162.00
162.50
P
C
0.132
0.122
190
7
1.57
1.50
3.07 161.50
163.00
P
C
0.135
0.119
18
6
1.50
1.36
2.86 0.21 -0.21 0.29 -0.72 0.000
84 BA 123.53 Apr '14 30 123.00
124.00
P
C
0.236
0.239
13
29
2.98
3.10
6.08 122.00
125.00
P
C
0.238
0.236
11
243
2.70
2.74
5.44 0.64 -0.64 0.36 -1.78 0.000
85 DIA 162.33 Apr '14 30 162.00
162.50
P
C
0.130
0.116
15
11
2.19
2.00
4.19 161.50
163.00
P
C
0.132
0.114
402
3
2.11
1.88
3.99 0.20 -0.20 0.30 -0.67 0.000
86 PG 79.50 Apr '14 30 79.00
80.00
P
C
0.190
0.140
16
20
1.45
1.02
2.47 78.00
81.00
P
C
0.192
0.137
47
27
1.11
0.67
1.78 0.69 -0.69 0.31 -2.23 0.000
87 SPY 184.97 Apr '14 9 184.50
185.00
P
C
0.151
0.125
7,782
6,079
1.52
1.42
2.94 184.00
185.50
P
C
0.154
0.122
12,482
5,870
1.34
1.17
2.51 0.43 -0.43 0.07 -6.14 0.000
88 VLO 53.94 Apr '14 9 53.50
54.00
P
C
0.311
0.311
23
33
0.83
1.00
1.83 53.00
54.50
P
C
0.312
0.310
1
9
0.66
0.81
1.47 0.36 -0.36 0.14 -2.57 0.000
89 PII 137.25 Apr '14 24 135.00
140.00
P
C
0.228
0.235
60
16
1.95
1.65
3.60 130.00
145.00
P
C
0.239
0.224
44
10
0.95
0.70
1.65 1.95 -1.95 3.05 -0.64 0.000
90 POT 35.19 Apr '14 16 35.00
35.50
P
C
0.203
0.241
51
29
0.66
0.41
1.07 34.50
36.00
P
C
0.204
0.240
10
216
0.45
0.29
0.74 0.33 -0.33 0.17 -1.94 0.000
91 COP 68.60 Apr '14 9 68.50
69.00
P
C
0.151
0.149
148
59
0.56
0.44
1.00 68.00
69.50
P
C
0.150
0.150
21
57
0.40
0.31
0.71 0.29 -0.29 0.21 -1.38 0.000
92 CYH 36.76 Apr '14 24 36.00
37.00
P
C
0.305
0.320
381
97
0.70
0.90
1.60 35.00
38.00
P
C
0.314
0.311
3
19
0.50
0.70
1.20 0.40 -0.40 0.60 -0.67 0.000
93 SLB 95.43 Apr '14 16 95.00
96.00
P
C
0.187
0.189
28
37
1.26
1.21
2.47 94.00
97.00
P
C
0.191
0.185
18
61
0.93
0.86
1.79 0.68 -0.68 0.32 -2.13 -0.000
94 AAPL 539.78 Apr '14 9 537.50
540.00
P
C
0.162
0.166
1,011
3,352
4.30
5.40
9.70 535.00
542.50
P
C
0.163
0.165
12
1,110
3.60
4.40
8.00 1.70 -1.70 0.80 -2.13 -0.000
95 TLT 109.44 Apr '14 30 109.00
109.50
P
C
0.110
0.083
54
51
1.13
0.99
2.12 108.50
110.00
P
C
0.109
0.085
16
9
0.96
0.83
1.79 0.33 -0.33 0.17 -1.94 -0.000
96 IWM 114.69 Apr '14 16 114.50
115.00
P
C
0.211
0.181
210
93
1.87
1.56
3.43 114.00
115.50
P
C
0.213
0.179
141
126
1.77
1.38
3.15 0.28 -0.28 0.22 -1.27 -0.000
97 WFC 48.50 Apr '14 16 48.00
48.50
P
C
0.193
0.190
64
6
0.54
0.75
1.29 47.50
49.00
P
C
0.197
0.186
4
59
0.41
0.55
0.96 0.33 -0.33 0.17 -1.94 -0.000
98 SLB 95.43 Apr '14 30 95.00
96.00
P
C
0.204
0.204
8
12
1.97
1.93
3.90 94.00
97.00
P
C
0.206
0.202
1
1
1.61
1.56
3.17 0.73 -0.73 0.27 -2.70 -0.000
99 CSIQ 31.09 Apr '14 24 31.00
32.00
P
C
0.681
0.680
39
245
2.00
1.60
3.60 30.00
33.00
P
C
0.669
0.693
645
312
1.60
1.40
3.00 0.60 -0.60 0.40 -1.50 -0.000
100 WFC 48.50 Apr '14 16 48.00
48.50
P
C
0.193
0.190
64
6
0.54
0.75
1.29 47.50
49.50
P
C
0.197
0.186
4
6
0.41
0.38
0.79 0.50 -0.50 0.50 -1.00 -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.