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 February 11, 2015. 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 9.24 20 Mar '15 37 9.00
10.00
P
C
1.231
1.244
3,212
535
1.10
1.15
2.25 8.00
11.00
P
C
1.164
1.237
15
6,004
0.85
1.00
1.85 0.40 -0.40 0.60 -0.67 0.074
2 WPRT 5.51 20 Mar '15 37 5.50
6.00
P
C
1.201
0.952
50
15
0.70
0.35
1.05 5.00
7.00
P
C
1.095
0.989
38
43
0.60
0.35
0.95 0.10 -0.10 0.90 -0.11 0.069
3 FCX 18.60 6 Mar '15 23 18.50
19.00
P
C
0.511
0.506
45
34
0.87
0.74
1.61 18.00
19.50
P
C
0.524
0.432
50
2
0.71
0.60
1.31 0.30 -0.30 0.20 -1.50 0.061
4 XOMA 3.33 20 Mar '15 37 3.00
3.50
P
C
1.379
1.303
9
46
0.35
0.45
0.80 2.50
4.00
P
C
1.262
1.366
40
140
0.20
0.40
0.60 0.20 -0.20 0.30 -0.67 0.054
5 WWE 13.37 20 Mar '15 37 13.00
14.00
P
C
0.522
0.524
4
19
0.60
0.45
1.05 12.00
15.00
P
C
0.518
0.477
5
15
0.40
0.35
0.75 0.30 -0.30 0.70 -0.43 0.051
6 LNCO 12.06 20 Mar '15 37 12.00
13.00
P
C
0.794
0.596
224
43
1.00
0.40
1.40 11.00
14.00
P
C
0.790
0.551
11
50
0.75
0.40
1.15 0.25 -0.25 0.75 -0.33 0.049
7 CCJ 15.21 27 Mar '15 44 15.00
15.50
P
C
0.402
0.394
2
3
0.60
0.65
1.25 14.50
16.00
P
C
0.366
0.387
21
20
0.60
0.55
1.15 0.10 -0.10 0.40 -0.25 0.043
8 PPC 25.87 20 Mar '15 37 25.00
26.00
P
C
0.511
0.463
18
36
1.15
1.35
2.50 24.00
27.00
P
C
0.479
0.453
23
160
0.90
1.15
2.05 0.45 -0.45 0.55 -0.82 0.042
9 USO 18.51 13 Mar '15 30 18.50
19.00
P
C
0.603
0.569
46
14
1.17
0.86
2.03 18.00
19.50
P
C
0.589
0.543
6,522
14
1.11
0.78
1.89 0.14 -0.14 0.36 -0.39 0.040
10 FEYE 35.69 6 Mar '15 23 35.50
36.00
P
C
0.743
0.726
2
63
2.20
2.35
4.55 35.00
36.50
P
C
0.702
0.730
2
10
2.30
2.35
4.65 (0.10) 0.10 0.60 0.17 0.037
11 NVAX 8.24 20 Mar '15 37 8.00
9.00
P
C
0.644
0.606
618
523
0.45
0.25
0.70 7.00
10.00
P
C
0.632
0.585
4
54
0.25
0.25
0.50 0.20 -0.20 0.80 -0.25 0.033
12 CAB 54.92 20 Mar '15 37 50.00
55.00
P
C
0.457
0.432
516
458
1.10
2.95
4.05 45.00
60.00
P
C
0.464
0.399
5
887
0.55
1.15
1.70 2.35 -2.35 2.65 -0.89 0.025
13 CHS 18.24 20 Mar '15 37 18.00
19.00
P
C
0.343
0.394
5
3,967
0.50
0.45
0.95 17.00
20.00
P
C
0.342
0.371
2,144
70
0.50
0.40
0.90 0.05 -0.05 0.95 -0.05 0.024
14 RIG 18.38 6 Mar '15 23 18.00
18.50
P
C
0.926
0.438
129
30
1.16
0.67
1.83 17.50
19.00
P
C
0.888
0.454
3
21
1.39
0.60
1.99 (0.16) 0.16 0.66 0.24 0.022
15 JBLU 16.55 20 Mar '15 37 16.00
17.00
P
C
0.421
0.425
53
118
0.55
0.60
1.15 15.00
18.00
P
C
0.419
0.407
20
258
0.35
0.40
0.75 0.40 -0.40 0.60 -0.67 0.020
16 USO 18.51 27 Mar '15 44 18.50
19.00
P
C
0.582
0.556
7
12
1.41
1.08
2.49 18.00
19.50
P
C
0.567
0.552
70
11
1.30
1.17
2.47 0.02 -0.02 0.48 -0.04 0.019
17 HA 18.70 20 Mar '15 37 18.00
19.00
P
C
0.483
0.520
1
26
0.70
1.00
1.70 17.00
20.00
P
C
0.506
0.480
21
7
0.60
0.80
1.40 0.30 -0.30 0.70 -0.43 0.018
18 SYY 38.92 15 May '15 93 38.00
39.00
P
C
0.265
0.267
17
22
1.65
1.75
3.40 37.00
40.00
P
C
0.264
0.251
1
5,384
1.50
1.45
2.95 0.45 -0.45 0.55 -0.82 0.018
19 SMH 55.28 20 Mar '15 37 55.00
56.00
P
C
0.232
0.206
18
15
1.30
1.05
2.35 54.00
57.00
P
C
0.235
0.186
1
35
1.15
0.75
1.90 0.45 -0.45 0.55 -0.82 0.017
20 TSRA 41.89 20 Mar '15 37 41.00
42.00
P
C
0.313
0.264
6
52
1.15
1.20
2.35 40.00
43.00
P
C
0.312
0.247
8
36
0.95
0.95
1.90 0.45 -0.45 0.55 -0.82 0.017
21 IRBT 30.83 20 Mar '15 37 30.00
31.00
P
C
0.383
0.346
1
16
0.95
1.20
2.15 29.00
32.00
P
C
0.377
0.335
11
26
0.75
0.95
1.70 0.45 -0.45 0.55 -0.82 0.017
22 HD 110.31 6 Mar '15 23 110.00
111.00
P
C
0.227
0.257
1
3
2.44
2.23
4.67 109.00
112.00
P
C
0.219
0.249
12
5
2.23
1.97
4.20 0.47 -0.47 0.53 -0.89 0.016
23 RIO 45.80 20 Mar '15 37 45.00
47.50
P
C
0.430
0.276
50
1,140
1.95
0.85
2.80 42.50
50.00
P
C
0.418
0.273
1,061
553
1.15
0.50
1.65 1.15 -1.15 1.35 -0.85 0.016
24 LC 22.15 20 Mar '15 37 22.00
23.00
P
C
0.652
0.653
1,115
24
1.60
1.35
2.95 21.00
24.00
P
C
0.646
0.644
1,913
12
1.40
1.20
2.60 0.35 -0.35 0.65 -0.54 0.016
25 FEYE 35.69 27 Mar '15 44 35.50
36.00
P
C
0.614
0.671
7
32
2.75
2.80
5.55 35.00
36.50
P
C
0.610
0.659
24
21
2.80
3.00
5.80 (0.25) 0.25 0.75 0.33 0.015
26 MKTO 28.52 17 Apr '15 65 25.00
30.00
P
C
0.470
0.460
135
97
0.75
1.50
2.25 22.50
35.00
P
C
0.501
0.415
21
57
0.45
0.50
0.95 1.30 -1.30 3.70 -0.35 0.014
27 VGK 53.63 20 Mar '15 37 53.00
54.00
P
C
0.206
0.190
55
2
0.95
1.05
2.00 52.00
55.00
P
C
0.203
0.180
2
4
0.80
0.75
1.55 0.45 -0.45 0.55 -0.82 0.013
28 SYY 38.92 17 Apr '15 65 38.00
39.00
P
C
0.296
0.288
8
43
1.50
1.60
3.10 37.00
40.00
P
C
0.291
0.281
3
7
1.25
1.30
2.55 0.55 -0.55 0.45 -1.22 0.012
29 DDD 31.41 6 Mar '15 23 31.00
31.50
P
C
0.721
0.643
2
11
1.97
1.91
3.88 30.50
32.00
P
C
0.709
0.644
7
3
1.82
1.80
3.62 0.26 -0.26 0.24 -1.08 0.011
30 SWN 27.03 20 Mar '15 37 27.00
28.00
P
C
0.445
0.419
2,594
70
1.46
0.98
2.44 26.00
29.00
P
C
0.442
0.410
29
13
1.12
0.73
1.85 0.59 -0.59 0.41 -1.44 0.011
31 JNJ 100.38 6 Mar '15 23 100.00
101.00
P
C
0.156
0.150
13
1
1.64
0.83
2.47 99.50
102.00
P
C
0.150
0.144
12
1
1.56
0.63
2.19 0.28 -0.28 0.72 -0.39 0.011
32 VTI 106.93 20 Mar '15 37 106.00
107.00
P
C
0.156
0.150
2
3
1.55
1.85
3.40 105.00
108.00
P
C
0.164
0.131
8
7
1.50
1.55
3.05 0.35 -0.35 0.65 -0.54 0.011
33 MRO 28.08 27 Mar '15 44 28.00
28.50
P
C
0.352
0.348
29
61
1.38
1.01
2.39 27.50
29.00
P
C
0.354
0.335
4
2
1.26
0.91
2.17 0.22 -0.22 0.28 -0.79 0.010
34 HSBC 45.42 20 Mar '15 37 45.00
46.00
P
C
0.261
0.163
15
2
1.22
0.65
1.87 44.00
47.00
P
C
0.256
0.159
15
30
0.90
0.41
1.31 0.56 -0.56 0.44 -1.27 0.010
35 BHP 47.94 20 Mar '15 37 47.50
50.00
P
C
0.342
0.374
1,019
193
2.43
0.96
3.39 45.00
52.50
P
C
0.361
0.345
865
26
1.39
0.44
1.83 1.56 -1.56 0.94 -1.66 0.009
36 MSFT 42.37 13 Mar '15 30 42.00
42.50
P
C
0.200
0.186
24
8
0.85
0.64
1.49 41.50
43.00
P
C
0.191
0.186
12
928
0.74
0.54
1.28 0.21 -0.21 0.29 -0.72 0.009
37 INTC 33.52 27 Mar '15 44 33.50
34.00
P
C
0.213
0.229
27
149
0.97
0.80
1.77 33.00
34.50
P
C
0.219
0.216
162
2,760
0.80
0.63
1.43 0.34 -0.34 0.16 -2.13 0.008
38 FEZ 37.32 20 Mar '15 37 37.00
38.00
P
C
0.255
0.221
50
40
1.00
0.70
1.70 36.00
39.00
P
C
0.263
0.205
1
1
0.70
0.45
1.15 0.55 -0.55 0.45 -1.22 0.008
39 WSM 80.57 20 Mar '15 37 80.00
82.50
P
C
0.331
0.326
20
60
2.80
2.25
5.05 77.50
85.00
P
C
0.335
0.314
14
3
2.20
1.65
3.85 1.20 -1.20 1.30 -0.92 0.008
40 INTC 33.52 13 Mar '15 30 33.50
34.00
P
C
0.209
0.230
59
16
0.75
0.60
1.35 33.00
34.50
P
C
0.219
0.213
19
81
0.63
0.45
1.08 0.27 -0.27 0.23 -1.17 0.006
41 ETP 58.75 20 Mar '15 37 57.50
60.00
P
C
0.301
0.292
24
13
1.35
1.50
2.85 55.00
62.50
P
C
0.311
0.275
2
206
0.90
0.90
1.80 1.05 -1.05 1.45 -0.72 0.006
42 NTAP 39.79 6 Mar '15 23 39.50
40.00
P
C
0.303
0.306
10
38
1.00
1.01
2.01 39.00
40.50
P
C
0.311
0.293
12
38
0.93
0.93
1.86 0.15 -0.15 0.35 -0.43 0.006
43 CENX 22.24 20 Mar '15 37 22.00
23.00
P
C
0.684
0.611
6
2
1.66
1.36
3.02 21.00
24.00
P
C
0.677
0.612
5
500
1.39
1.18
2.57 0.45 -0.45 0.55 -0.82 0.006
44 ADP 86.82 20 Mar '15 37 85.00
87.50
P
C
0.179
0.158
19
9
1.20
1.15
2.35 82.50
90.00
P
C
0.194
0.137
22
43
0.80
0.45
1.25 1.10 -1.10 1.40 -0.79 0.006
45 WWAV 35.54 17 Apr '15 65 35.00
37.50
P
C
0.347
0.346
3
26
1.75
1.25
3.00 32.50
40.00
P
C
0.353
0.335
26
890
0.95
0.70
1.65 1.35 -1.35 1.15 -1.17 0.006
46 MNKD 7.00 27 Mar '15 44 7.00
7.50
P
C
1.037
0.722
30
30
0.94
0.35
1.29 6.00
8.00
P
C
0.960
0.793
12
4
0.57
0.55
1.12 0.17 -0.17 0.83 -0.20 0.006
47 BP 40.35 6 Mar '15 23 40.00
40.50
P
C
0.255
0.249
25
2
0.84
0.88
1.72 39.50
41.00
P
C
0.263
0.236
8
1
0.70
0.75
1.45 0.27 -0.27 0.23 -1.17 0.005
48 SYY 38.92 20 Mar '15 37 38.00
39.00
P
C
0.338
0.321
19
42
1.15
1.45
2.60 37.00
40.00
P
C
0.339
0.316
61
4,892
0.95
1.15
2.10 0.50 -0.50 0.50 -1.00 0.004
49 BBT 37.41 20 Mar '15 37 37.00
38.00
P
C
0.195
0.191
23
60
0.71
0.58
1.29 36.00
39.00
P
C
0.212
0.169
8
415
0.47
0.27
0.74 0.55 -0.55 0.45 -1.22 0.004
50 DUK 81.85 17 Apr '15 65 80.00
82.50
P
C
0.195
0.185
19
32
1.75
2.15
3.90 77.50
85.00
P
C
0.205
0.171
7
11
1.20
1.25
2.45 1.45 -1.45 1.05 -1.38 0.004
51 UBNT 28.89 20 Mar '15 37 28.00
29.00
P
C
0.452
0.450
34
47
1.15
1.45
2.60 27.00
30.00
P
C
0.458
0.440
13
788
0.90
1.20
2.10 0.50 -0.50 0.50 -1.00 0.004
52 TIF 87.69 20 Mar '15 37 87.50
90.00
P
C
0.321
0.293
99
43
3.40
2.20
5.60 85.00
92.50
P
C
0.322
0.288
17
12
2.45
1.53
3.98 1.62 -1.62 0.88 -1.84 0.004
53 BABA 86.00 27 Mar '15 44 86.00
86.50
P
C
0.286
0.290
66
27
3.35
3.15
6.50 85.00
87.00
P
C
0.281
0.291
2
77
3.05
3.10
6.15 0.35 -0.35 0.65 -0.54 0.004
54 GDX 20.86 6 Mar '15 23 20.50
21.00
P
C
0.463
0.455
5,031
55
0.75
0.86
1.61 20.00
21.50
P
C
0.459
0.456
138
45
0.59
0.72
1.31 0.30 -0.30 0.20 -1.50 0.004
55 OIL 11.22 20 Mar '15 37 11.00
12.00
P
C
0.629
0.565
147
938
0.75
0.45
1.20 10.00
13.00
P
C
0.628
0.563
704
331
0.45
0.30
0.75 0.45 -0.45 0.55 -0.82 0.004
56 C 49.68 13 Mar '15 30 49.50
50.00
P
C
0.220
0.212
37
72
1.12
0.99
2.11 49.00
50.50
P
C
0.221
0.208
62
2
1.01
0.91
1.92 0.19 -0.19 0.31 -0.61 0.003
57 VZ 49.81 27 Mar '15 44 49.50
50.00
P
C
0.163
0.154
20
8
0.91
0.95
1.86 49.00
50.50
P
C
0.168
0.145
33
17
0.86
0.77
1.63 0.23 -0.23 0.27 -0.85 0.003
58 DVA 75.95 17 Apr '15 65 75.00
77.50
P
C
0.189
0.181
10
4
1.75
1.50
3.25 72.50
80.00
P
C
0.194
0.173
10
5
1.15
0.95
2.10 1.15 -1.15 1.35 -0.85 0.003
59 FB 76.51 6 Mar '15 23 76.50
77.00
P
C
0.242
0.241
11
174
1.81
1.59
3.40 76.00
77.50
P
C
0.239
0.240
11
223
1.64
1.44
3.08 0.32 -0.32 0.18 -1.78 0.003
60 PEP 100.40 6 Mar '15 23 100.00
101.00
P
C
0.139
0.153
24
1
1.43
0.92
2.35 99.50
102.00
P
C
0.142
0.147
1
22
1.38
0.75
2.13 0.22 -0.22 0.78 -0.28 0.003
61 NXPI 83.86 17 Apr '15 65 82.50
85.00
P
C
0.343
0.336
16
120
4.00
4.10
8.10 80.00
87.50
P
C
0.351
0.325
25
127
3.30
3.30
6.60 1.50 -1.50 1.00 -1.50 0.002
62 CTL 40.52 20 Mar '15 37 40.00
41.00
P
C
0.273
0.188
7
7
1.10
0.65
1.75 39.00
42.00
P
C
0.279
0.179
1
47
0.85
0.40
1.25 0.50 -0.50 0.50 -1.00 0.002
63 ULTI 161.95 20 Mar '15 37 160.00
165.00
P
C
0.285
0.274
28
35
4.60
4.10
8.70 155.00
170.00
P
C
0.291
0.266
5
10
3.20
2.60
5.80 2.90 -2.90 2.10 -1.38 0.002
64 JBL 21.68 20 Mar '15 37 21.00
22.00
P
C
0.336
0.325
32
35
0.50
0.65
1.15 20.00
23.00
P
C
0.341
0.317
15
65
0.35
0.45
0.80 0.35 -0.35 0.65 -0.54 0.002
65 T 34.39 27 Mar '15 44 34.00
34.50
P
C
0.175
0.161
7
11
0.61
0.70
1.31 33.50
35.00
P
C
0.184
0.151
27
204
0.50
0.49
0.99 0.32 -0.32 0.18 -1.78 0.002
66 TWTR 47.50 6 Mar '15 23 47.00
47.50
P
C
0.386
0.390
24
6
1.56
1.81
3.37 46.50
48.50
P
C
0.387
0.387
11
25
1.39
1.43
2.82 0.55 -0.55 0.45 -1.22 0.002
67 MAT 26.93 20 Mar '15 37 26.00
27.00
P
C
0.254
0.252
64
18
0.55
0.60
1.15 25.00
28.00
P
C
0.264
0.240
10
7
0.40
0.35
0.75 0.40 -0.40 0.60 -0.67 0.002
68 DB 30.17 17 Apr '15 65 30.00
31.00
P
C
0.293
0.287
30
50
1.30
1.05
2.35 29.00
32.00
P
C
0.294
0.285
30
16
1.05
0.85
1.90 0.45 -0.45 0.55 -0.82 0.002
69 IWM 119.45 27 Mar '15 44 119.00
119.50
P
C
0.207
0.186
10
25
3.13
2.99
6.12 118.50
120.00
P
C
0.209
0.182
15
3
3.06
2.79
5.85 0.27 -0.27 0.23 -1.17 0.002
70 TWTR 47.50 6 Mar '15 23 47.50
48.00
P
C
0.385
0.389
11
132
1.80
1.58
3.38 47.00
48.50
P
C
0.386
0.387
24
25
1.61
1.43
3.04 0.34 -0.34 0.16 -2.13 0.002
71 GSK 46.21 20 Mar '15 37 46.00
47.00
P
C
0.170
0.164
18
22
1.15
0.35
1.50 45.00
48.00
P
C
0.168
0.165
48
6
0.80
0.25
1.05 0.45 -0.45 0.55 -0.82 0.002
72 BABA 86.00 6 Mar '15 23 85.50
86.00
P
C
0.275
0.271
8
36
2.07
2.28
4.35 85.00
86.50
P
C
0.276
0.268
150
2
1.94
2.12
4.06 0.29 -0.29 0.21 -1.38 0.002
73 EEM 39.37 17 Apr '15 65 39.00
39.50
P
C
0.199
0.195
61
24
1.11
1.20
2.31 38.50
40.00
P
C
0.206
0.186
58
630
0.98
0.97
1.95 0.36 -0.36 0.14 -2.57 0.001
74 CSCO 26.93 13 Mar '15 30 26.50
27.00
P
C
0.271
0.266
74
27
0.60
0.76
1.36 26.00
27.50
P
C
0.276
0.260
148
198
0.49
0.58
1.07 0.29 -0.29 0.21 -1.38 0.001
75 SLV 16.08 17 Apr '15 65 16.00
16.50
P
C
0.304
0.308
39
75
0.77
0.64
1.41 15.50
17.00
P
C
0.300
0.310
61
66
0.57
0.49
1.06 0.35 -0.35 0.15 -2.33 0.001
76 WNR 39.56 20 Mar '15 37 39.00
40.00
P
C
0.368
0.347
230
1
1.60
1.35
2.95 38.00
41.00
P
C
0.374
0.340
2
15
1.40
1.20
2.60 0.35 -0.35 0.65 -0.54 0.001
77 TWTR 47.50 6 Mar '15 23 47.00
48.00
P
C
0.386
0.389
24
132
1.56
1.58
3.14 46.50
48.50
P
C
0.387
0.387
11
25
1.39
1.43
2.82 0.32 -0.32 0.18 -1.78 0.001
78 EMN 73.87 20 Mar '15 37 72.50
75.00
P
C
0.270
0.272
173
1,014
1.95
1.80
3.75 70.00
77.50
P
C
0.286
0.256
64
64
1.30
1.00
2.30 1.45 -1.45 1.05 -1.38 0.001
79 INTC 33.52 6 Mar '15 23 33.50
34.00
P
C
0.213
0.221
26
139
0.69
0.49
1.18 33.00
34.50
P
C
0.223
0.210
95
44
0.52
0.34
0.86 0.32 -0.32 0.18 -1.78 0.001
80 GILD 99.98 13 Mar '15 30 99.50
100.00
P
C
0.264
0.266
4
53
2.73
2.96
5.69 99.00
101.00
P
C
0.267
0.263
45
16
2.61
2.58
5.19 0.50 -0.50 0.50 -1.00 0.001
81 EEM 39.37 20 Mar '15 37 39.00
39.50
P
C
0.197
0.194
1,632
5,203
0.79
0.89
1.68 38.50
40.00
P
C
0.207
0.184
1,571
59
0.66
0.66
1.32 0.36 -0.36 0.14 -2.57 0.001
82 CVS 102.59 13 Mar '15 30 102.00
103.00
P
C
0.158
0.160
2
11
1.51
1.56
3.07 101.00
104.00
P
C
0.162
0.155
22
15
1.31
1.29
2.60 0.47 -0.47 0.53 -0.89 0.001
83 GDX 20.86 20 Mar '15 37 20.50
21.00
P
C
0.442
0.457
122
1,063
0.98
1.12
2.10 20.00
21.50
P
C
0.447
0.451
2,649
311
0.80
0.95
1.75 0.35 -0.35 0.15 -2.33 0.001
84 BABA 86.00 6 Mar '15 23 85.50
86.00
P
C
0.275
0.271
8
36
2.07
2.28
4.35 85.00
87.00
P
C
0.276
0.269
150
103
1.94
1.90
3.84 0.51 -0.51 0.49 -1.04 0.001
85 TAP 73.00 20 Mar '15 37 72.50
75.00
P
C
0.287
0.298
790
618
2.50
1.65
4.15 70.00
77.50
P
C
0.290
0.295
27
28
1.65
1.10
2.75 1.40 -1.40 1.10 -1.27 0.000
86 IEF 107.50 20 Mar '15 37 107.00
108.00
P
C
0.083
0.066
200
4
0.75
0.60
1.35 106.00
109.00
P
C
0.078
0.071
5
14
0.55
0.45
1.00 0.35 -0.35 0.65 -0.54 0.000
87 ORCL 43.36 27 Mar '15 44 43.00
43.50
P
C
0.232
0.229
9
5
1.16
1.23
2.39 42.50
44.00
P
C
0.237
0.224
1
1
1.07
1.13
2.20 0.19 -0.19 0.31 -0.61 0.000
88 KSS 69.47 20 Mar '15 37 67.50
70.00
P
C
0.295
0.249
24
18
1.60
1.85
3.45 65.00
72.50
P
C
0.304
0.240
10
12
1.00
1.05
2.05 1.40 -1.40 1.10 -1.27 0.000
89 TWTR 47.50 6 Mar '15 23 47.50
48.00
P
C
0.385
0.389
11
132
1.80
1.58
3.38 46.50
48.50
P
C
0.387
0.387
11
25
1.39
1.43
2.82 0.56 -0.56 0.44 -1.27 0.000
90 SPY 206.93 6 Mar '15 23 206.50
207.00
P
C
0.144
0.143
223
983
2.73
2.91
5.64 206.00
207.50
P
C
0.146
0.141
740
222
2.62
2.67
5.29 0.35 -0.35 0.15 -2.33 0.000
91 USO 18.51 6 Mar '15 23 18.50
19.00
P
C
0.608
0.585
119
85
1.07
0.85
1.92 18.00
19.50
P
C
0.617
0.576
493
29
0.90
0.69
1.59 0.33 -0.33 0.17 -1.94 -0.000
92 KMX 65.96 17 Apr '15 65 65.00
67.50
P
C
0.321
0.311
12
10
2.95
2.70
5.65 62.50
70.00
P
C
0.330
0.302
1
8
2.15
1.85
4.00 1.65 -1.65 0.85 -1.94 -0.000
93 FXI 42.11 20 Mar '15 37 42.00
42.50
P
C
0.214
0.214
12
8,015
1.06
0.94
2.00 41.50
43.00
P
C
0.216
0.213
28
3
0.89
0.79
1.68 0.32 -0.32 0.18 -1.78 -0.000
94 EA 54.95 6 Mar '15 23 54.50
55.00
P
C
0.270
0.270
10
4
1.23
1.42
2.65 54.00
55.50
P
C
0.273
0.267
6
2
1.10
1.26
2.36 0.29 -0.29 0.21 -1.38 -0.000
95 PG 85.64 6 Mar '15 23 85.50
86.00
P
C
0.131
0.127
11
17
1.02
0.89
1.91 85.00
86.50
P
C
0.133
0.125
24
29
0.87
0.73
1.60 0.31 -0.31 0.19 -1.63 -0.000
96 TWTR 47.50 6 Mar '15 23 47.00
47.50
P
C
0.386
0.390
24
6
1.56
1.81
3.37 46.50
48.00
P
C
0.387
0.389
11
132
1.39
1.66
3.05 0.32 -0.32 0.18 -1.78 -0.000
97 SPY 206.93 13 Mar '15 30 206.50
207.00
P
C
0.145
0.145
4
108
3.18
3.35
6.53 206.00
207.50
P
C
0.148
0.143
123
138
3.09
3.13
6.22 0.31 -0.31 0.19 -1.63 -0.001
98 AAL 47.59 6 Mar '15 23 47.50
48.00
P
C
0.440
0.441
8
2
2.02
1.86
3.88 47.00
48.50
P
C
0.442
0.440
20
8
1.86
1.74
3.60 0.28 -0.28 0.22 -1.27 -0.001
99 ED 65.94 15 May '15 93 65.00
67.50
P
C
0.194
0.163
42
138
2.35
1.20
3.55 62.50
70.00
P
C
0.199
0.159
1
28
1.45
0.65
2.10 1.45 -1.45 1.05 -1.38 -0.001
100 LGF 32.42 20 Mar '15 37 32.00
33.00
P
C
0.324
0.296
27
87
1.05
0.95
2.00 31.00
34.00
P
C
0.328
0.292
81
174
0.80
0.70
1.50 0.50 -0.50 0.50 -1.00 -0.001
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.