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 April 6, 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 ARWR 7.63 19 Jun '15 74 7.00
8.00
P
C
1.230
1.229
4
20
1.15
1.40
2.55 6.00
9.00
P
C
1.131
1.210
7
24
0.95
1.25
2.20 0.35 -0.35 0.65 -0.54 0.118
2 ZIOP 10.05 15 May '15 39 10.00
11.00
P
C
1.096
1.082
122
181
1.30
1.00
2.30 9.00
12.00
P
C
1.051
1.033
143
21
0.90
0.75
1.65 0.65 -0.65 0.35 -1.86 0.094
3 ROSE 20.05 17 Jul '15 102 20.00
22.50
P
C
0.637
0.605
36
64
2.50
1.60
4.10 17.50
25.00
P
C
0.662
0.510
64
7
1.55
1.00
2.55 1.55 -1.55 0.95 -1.63 0.069
4 ARWR 7.63 15 May '15 39 7.00
8.00
P
C
1.255
1.312
297
184
0.85
1.05
1.90 6.00
9.00
P
C
1.291
1.232
25
68
0.60
0.80
1.40 0.50 -0.50 0.50 -1.00 0.045
5 MDR 4.45 15 May '15 39 4.00
4.50
P
C
0.937
0.816
28
269
0.25
0.35
0.60 3.50
5.00
P
C
0.941
0.774
59
2,251
0.20
0.30
0.50 0.10 -0.10 0.40 -0.25 0.038
6 EXAS 21.23 15 May '15 39 21.00
22.00
P
C
0.667
0.625
1
3
1.50
1.25
2.75 20.00
23.00
P
C
0.651
0.606
7
4
1.30
1.10
2.40 0.35 -0.35 0.65 -0.54 0.035
7 MNKD 5.10 15 May '15 39 5.00
5.50
P
C
0.759
0.632
120
15
0.41
0.25
0.66 4.50
6.00
P
C
0.736
0.622
45
2,633
0.25
0.14
0.39 0.27 -0.27 0.23 -1.17 0.033
8 VIXY 16.26 19 Jun '15 74 16.00
17.00
P
C
0.563
0.672
52
120
1.40
1.40
2.80 15.00
18.00
P
C
0.535
0.667
2
3
1.10
1.40
2.50 0.30 -0.30 0.70 -0.43 0.033
9 TASR 24.51 15 May '15 39 24.00
25.00
P
C
0.504
0.516
26
18
1.30
1.30
2.60 23.00
26.00
P
C
0.497
0.490
1
33
1.00
1.00
2.00 0.60 -0.60 0.40 -1.50 0.032
10 RAD 8.84 1 May '15 25 8.50
9.00
P
C
0.698
0.728
16
95
0.40
0.55
0.95 8.00
9.50
P
C
0.682
0.711
50
50
0.30
0.45
0.75 0.20 -0.20 0.30 -0.67 0.032
11 EDC 26.65 15 May '15 39 26.00
27.00
P
C
0.512
0.547
26
90
1.40
1.45
2.85 25.00
28.00
P
C
0.508
0.519
22
100
1.15
1.30
2.45 0.40 -0.40 0.60 -0.67 0.031
12 VXX 24.53 22 May '15 46 24.50
25.00
P
C
0.587
0.577
31
13
1.93
1.75
3.68 24.00
25.50
P
C
0.552
0.588
49
6
1.77
1.69
3.46 0.22 -0.22 0.28 -0.79 0.025
13 PPC 24.01 19 Jun '15 74 24.00
25.00
P
C
0.501
0.433
26
16
2.00
1.25
3.25 23.00
26.00
P
C
0.478
0.432
75
14
1.70
1.15
2.85 0.40 -0.40 0.60 -0.67 0.024
14 PPC 24.01 15 May '15 39 24.00
25.00
P
C
0.521
0.476
9
81
1.55
1.00
2.55 23.00
26.00
P
C
0.507
0.466
2
14
1.20
0.80
2.00 0.55 -0.55 0.45 -1.22 0.024
15 YHOO 43.67 8 May '15 32 43.50
44.00
P
C
0.304
0.311
1,000
25
1.42
1.37
2.79 43.00
44.50
P
C
0.295
0.299
3
4
1.25
1.20
2.45 0.34 -0.34 0.16 -2.12 0.021
16 ARMH 48.94 15 May '15 39 48.00
49.00
P
C
0.346
0.349
10
9
1.70
2.00
3.70 47.00
50.00
P
C
0.354
0.324
1
16
1.45
1.75
3.20 0.50 -0.50 0.50 -1.00 0.018
17 IMAX 35.90 15 May '15 39 35.00
36.00
P
C
0.297
0.293
11
128
0.85
1.30
2.15 34.00
37.00
P
C
0.295
0.280
10
1
0.75
0.95
1.70 0.45 -0.45 0.55 -0.82 0.016
18 THOR 41.74 15 May '15 39 41.00
42.00
P
C
0.455
0.445
2
1
1.90
2.15
4.05 40.00
43.00
P
C
0.445
0.440
8
639
1.75
2.00
3.75 0.30 -0.30 0.70 -0.43 0.015
19 ABX 12.61 1 May '15 25 12.50
13.00
P
C
0.430
0.418
55
50
0.48
0.37
0.85 12.00
13.50
P
C
0.422
0.412
20
90
0.32
0.24
0.56 0.29 -0.29 0.21 -1.38 0.014
20 PFE 34.48 8 May '15 32 34.00
34.50
P
C
0.198
0.168
1
7
0.55
0.65
1.20 33.50
35.00
P
C
0.190
0.165
5
2
0.44
0.48
0.92 0.28 -0.28 0.22 -1.27 0.011
21 RDN 17.08 15 May '15 39 17.00
18.00
P
C
0.342
0.319
16
54
0.60
0.25
0.85 16.00
19.00
P
C
0.353
0.297
40
15
0.40
0.15
0.55 0.30 -0.30 0.70 -0.43 0.011
22 TGT 83.31 22 May '15 46 83.00
83.50
P
C
0.201
0.204
18
7
2.25
2.03
4.28 82.50
84.00
P
C
0.193
0.201
1
2
2.21
1.95
4.16 0.12 -0.12 0.38 -0.32 0.011
23 HUN 21.90 15 May '15 39 21.00
22.00
P
C
0.353
0.323
10
3
0.55
0.80
1.35 20.00
23.00
P
C
0.360
0.306
4
110
0.35
0.50
0.85 0.50 -0.50 0.50 -1.00 0.010
24 GBX 60.60 19 Jun '15 74 60.00
65.00
P
C
0.462
0.325
2
130
4.50
1.75
6.25 55.00
70.00
P
C
0.454
0.323
32
2
2.60
0.90
3.50 2.75 -2.75 2.25 -1.22 0.010
25 FAST 41.13 15 May '15 39 41.00
42.00
P
C
0.264
0.245
28
7
1.30
0.75
2.05 40.00
43.00
P
C
0.273
0.227
179
3
1.00
0.60
1.60 0.45 -0.45 0.55 -0.82 0.010
26 XOM 85.13 8 May '15 32 85.00
85.50
P
C
0.181
0.191
149
3
1.59
1.55
3.14 84.50
86.00
P
C
0.182
0.181
83
41
1.68
1.59
3.27 (0.13) 0.13 0.63 0.21 0.009
27 SE 36.63 15 May '15 39 36.00
37.00
P
C
0.251
0.192
1
29
0.80
0.70
1.50 35.00
38.00
P
C
0.250
0.185
1
11,170
0.65
0.40
1.05 0.45 -0.45 0.55 -0.82 0.008
28 MAS 26.87 15 May '15 39 26.00
27.00
P
C
0.319
0.316
48
81
0.70
0.90
1.60 25.00
28.00
P
C
0.333
0.294
170
3
0.50
0.60
1.10 0.50 -0.50 0.50 -1.00 0.008
29 INTC 31.04 8 May '15 32 31.00
31.50
P
C
0.284
0.309
123
12
1.12
0.78
1.90 30.50
32.00
P
C
0.288
0.297
35
41
0.93
0.62
1.55 0.35 -0.35 0.15 -2.33 0.007
30 DUK 78.24 15 May '15 39 77.50
80.00
P
C
0.214
0.170
82
157
1.75
0.90
2.65 75.00
82.50
P
C
0.216
0.161
83
63
1.00
0.40
1.40 1.25 -1.25 1.25 -1.00 0.007
31 BX 38.55 8 May '15 32 38.50
39.00
P
C
0.291
0.185
15
23
1.28
0.57
1.85 38.00
39.50
P
C
0.289
0.180
16
15
1.10
0.47
1.57 0.28 -0.28 0.22 -1.27 0.007
32 SMH 55.05 15 May '15 39 55.00
56.00
P
C
0.227
0.218
364
8
1.55
1.10
2.65 54.00
57.00
P
C
0.235
0.203
74
41
1.25
0.80
2.05 0.60 -0.60 0.40 -1.50 0.006
33 GBX 60.60 15 May '15 39 60.00
65.00
P
C
0.502
0.381
173
236
3.50
1.25
4.75 55.00
70.00
P
C
0.507
0.370
149
10
1.70
0.60
2.30 2.45 -2.45 2.55 -0.96 0.006
34 NXPI 99.96 15 May '15 39 97.50
100.00
P
C
0.442
0.435
20
66
4.40
5.60
10.00 95.00
105.00
P
C
0.441
0.430
42
63
3.60
3.70
7.30 2.70 -2.70 2.30 -1.17 0.006
35 INFN 18.98 15 May '15 39 18.00
19.00
P
C
0.619
0.611
20
59
0.95
1.45
2.40 17.00
20.00
P
C
0.610
0.614
38
21
0.75
1.20
1.95 0.45 -0.45 0.55 -0.82 0.006
36 COST 152.50 1 May '15 25 150.00
152.50
P
C
0.156
0.154
13
12
1.36
2.34
3.70 149.00
155.00
P
C
0.159
0.146
3
5
1.18
1.38
2.56 1.14 -1.14 1.36 -0.84 0.006
37 EBAY 56.82 8 May '15 32 56.50
57.00
P
C
0.277
0.287
12
1
1.67
1.78
3.45 56.00
57.50
P
C
0.278
0.281
2
1
1.50
1.60
3.10 0.35 -0.35 0.15 -2.33 0.006
38 GME 38.37 1 May '15 25 38.00
38.50
P
C
0.375
0.301
12
5
1.27
1.09
2.36 37.50
39.00
P
C
0.371
0.299
9
2
1.11
0.96
2.07 0.29 -0.29 0.21 -1.38 0.005
39 MAT 24.00 17 Jul '15 102 23.00
25.00
P
C
0.344
0.270
165
65
1.20
0.90
2.10 22.00
26.00
P
C
0.348
0.261
169
159
0.90
0.65
1.55 0.55 -0.55 0.45 -1.22 0.005
40 EMN 69.48 19 Jun '15 74 67.50
70.00
P
C
0.243
0.245
3
15
2.20
2.55
4.75 65.00
72.50
P
C
0.253
0.229
7
11
1.50
1.60
3.10 1.65 -1.65 0.85 -1.94 0.005
41 CA 32.39 15 May '15 39 32.00
33.00
P
C
0.240
0.241
1
188
0.80
0.70
1.50 31.00
34.00
P
C
0.244
0.233
7
3
0.55
0.45
1.00 0.50 -0.50 0.50 -1.00 0.005
42 TWTR 50.84 1 May '15 25 50.50
51.00
P
C
0.591
0.599
11
102
2.86
3.00
5.86 50.00
51.50
P
C
0.590
0.596
60
9
2.79
2.93
5.72 0.14 -0.14 0.36 -0.39 0.004
43 GEOS 17.86 19 Jun '15 74 17.50
20.00
P
C
0.640
0.604
20
19
1.80
1.05
2.85 15.00
22.50
P
C
0.655
0.585
23
4
1.00
0.75
1.75 1.10 -1.10 1.40 -0.79 0.004
44 COST 152.50 1 May '15 25 150.00
152.50
P
C
0.156
0.154
13
12
1.36
2.34
3.70 149.00
157.50
P
C
0.159
0.148
3
31
1.18
0.71
1.89 1.81 -1.81 3.19 -0.57 0.004
45 FB 82.44 8 May '15 32 82.00
82.50
P
C
0.342
0.345
20
24
3.05
3.25
6.30 81.50
83.00
P
C
0.342
0.340
1
29
2.90
3.10
6.00 0.30 -0.30 0.20 -1.50 0.003
46 COST 152.50 8 May '15 32 150.00
152.50
P
C
0.161
0.156
2
60
1.71
2.75
4.46 149.00
157.50
P
C
0.160
0.154
1
101
1.59
1.11
2.70 1.76 -1.76 3.24 -0.54 0.003
47 CTL 35.38 17 Jul '15 102 35.00
36.00
P
C
0.241
0.184
5
4
1.55
1.05
2.60 34.00
37.00
P
C
0.244
0.178
20
42
1.20
0.75
1.95 0.65 -0.65 0.35 -1.86 0.003
48 TAP 76.16 17 Jul '15 102 75.00
77.50
P
C
0.348
0.358
1
7
5.00
4.80
9.80 72.50
80.00
P
C
0.344
0.359
33
570
4.10
4.10
8.20 1.60 -1.60 0.90 -1.78 0.003
49 LEN 52.06 15 May '15 39 50.00
52.50
P
C
0.278
0.264
218
470
0.99
1.53
2.52 49.00
55.00
P
C
0.287
0.252
189
98
0.76
0.67
1.43 1.09 -1.09 1.41 -0.77 0.003
50 HON 104.49 19 Jun '15 74 100.00
105.00
P
C
0.195
0.180
60
22
1.89
2.85
4.74 97.50
110.00
P
C
0.209
0.163
15
37
1.40
1.03
2.43 2.31 -2.31 2.69 -0.86 0.003
51 COST 152.50 8 May '15 32 150.00
152.50
P
C
0.161
0.156
2
60
1.71
2.75
4.46 149.00
155.00
P
C
0.160
0.154
1
29
1.59
1.80
3.39 1.07 -1.07 1.43 -0.75 0.003
52 PZZA 60.45 15 May '15 39 60.00
62.50
P
C
0.330
0.318
18
18
2.25
1.50
3.75 57.50
65.00
P
C
0.340
0.305
2
505
1.50
0.95
2.45 1.30 -1.30 1.20 -1.08 0.003
53 YHOO 43.67 1 May '15 25 43.50
44.00
P
C
0.297
0.300
4
1
1.24
1.18
2.42 43.00
44.50
P
C
0.298
0.297
6
5
1.06
1.02
2.08 0.34 -0.34 0.16 -2.13 0.003
54 VXX 24.53 1 May '15 25 24.50
25.00
P
C
0.528
0.545
81
176
1.30
1.16
2.46 24.00
25.50
P
C
0.505
0.565
104
62
1.07
1.06
2.13 0.33 -0.33 0.17 -1.94 0.003
55 INTC 31.04 22 May '15 46 31.00
31.50
P
C
0.262
0.273
20
7
1.23
0.86
2.09 30.50
32.00
P
C
0.267
0.265
676
7
1.04
0.70
1.74 0.35 -0.35 0.15 -2.33 0.003
56 BA 150.91 1 May '15 25 150.00
152.50
P
C
0.225
0.223
2
14
3.05
2.74
5.79 149.00
155.00
P
C
0.228
0.219
6
44
2.75
1.87
4.62 1.17 -1.17 1.33 -0.88 0.002
57 TLT 130.00 1 May '15 25 129.50
130.00
P
C
0.158
0.142
3
65
1.83
1.89
3.72 129.00
130.50
P
C
0.156
0.143
29
5
1.65
1.74
3.39 0.33 -0.33 0.17 -1.94 0.002
58 MAT 24.00 17 Jul '15 102 23.00
24.00
P
C
0.344
0.267
165
157
1.20
1.30
2.50 22.00
26.00
P
C
0.348
0.261
169
159
0.90
0.65
1.55 0.95 -0.95 1.05 -0.90 0.002
59 SYY 37.83 15 May '15 39 37.00
38.00
P
C
0.261
0.260
11
99
0.85
1.15
2.00 36.00
39.00
P
C
0.269
0.249
3
69
0.70
0.80
1.50 0.50 -0.50 0.50 -1.00 0.002
60 PH 121.46 15 May '15 39 120.00
125.00
P
C
0.265
0.249
13
9
3.40
2.20
5.60 115.00
130.00
P
C
0.272
0.240
4
17
2.10
1.00
3.10 2.50 -2.50 2.50 -1.00 0.002
61 TLT 130.00 1 May '15 25 130.00
130.50
P
C
0.158
0.143
94
5
2.10
1.67
3.77 129.00
131.00
P
C
0.156
0.144
29
85
1.65
1.53
3.18 0.59 -0.59 0.41 -1.44 0.002
62 ROK 114.38 15 May '15 39 110.00
115.00
P
C
0.282
0.248
34
2
2.25
3.20
5.45 105.00
120.00
P
C
0.302
0.226
18
559
1.20
1.45
2.65 2.80 -2.80 2.20 -1.27 0.002
63 CCL 47.76 15 May '15 39 47.00
48.00
P
C
0.226
0.232
22
34
1.00
1.25
2.25 46.00
49.00
P
C
0.231
0.226
3
50
0.75
0.90
1.65 0.60 -0.60 0.40 -1.50 0.002
64 COST 152.50 8 May '15 32 150.00
155.00
P
C
0.161
0.154
2
29
1.71
1.63
3.34 149.00
157.50
P
C
0.160
0.154
1
101
1.59
1.11
2.70 0.64 -0.64 1.86 -0.34 0.001
65 SWN 24.39 19 Jun '15 74 24.00
25.00
P
C
0.381
0.376
24
9
1.45
1.36
2.81 23.00
26.00
P
C
0.390
0.365
29
255
1.07
1.00
2.07 0.74 -0.74 0.26 -2.85 0.001
66 TLT 130.00 1 May '15 25 129.50
130.50
P
C
0.158
0.143
3
5
1.83
1.67
3.50 129.00
131.00
P
C
0.156
0.144
29
85
1.65
1.53
3.18 0.32 -0.32 0.18 -1.78 0.001
67 XOM 85.13 22 May '15 46 85.00
85.50
P
C
0.177
0.184
33
1
2.36
1.67
4.03 84.50
86.00
P
C
0.178
0.182
23
2
2.20
1.58
3.78 0.25 -0.25 0.25 -1.00 0.001
68 LRCX 72.35 15 May '15 39 70.00
72.50
P
C
0.327
0.320
21
28
1.95
2.85
4.80 67.50
75.00
P
C
0.339
0.307
16
80
1.30
1.90
3.20 1.60 -1.60 0.90 -1.78 0.001
69 KR 76.97 17 Jul '15 102 75.00
77.50
P
C
0.201
0.212
43
226
2.35
3.00
5.35 72.50
80.00
P
C
0.205
0.207
10
154
1.60
2.10
3.70 1.65 -1.65 0.85 -1.94 0.001
70 HD 114.95 1 May '15 25 114.00
115.00
P
C
0.186
0.191
31
2
1.73
2.23
3.96 113.00
116.00
P
C
0.189
0.187
73
9
1.48
1.81
3.29 0.67 -0.67 0.33 -2.03 0.001
71 LUV 41.09 1 May '15 25 41.00
41.50
P
C
0.320
0.353
2
49
1.20
1.20
2.40 40.50
42.00
P
C
0.329
0.343
5
32
1.25
1.20
2.45 (0.05) 0.05 0.55 0.09 0.001
72 TLT 130.00 1 May '15 25 129.50
130.00
P
C
0.158
0.142
3
65
1.83
1.89
3.72 129.00
131.00
P
C
0.156
0.144
29
85
1.65
1.53
3.18 0.54 -0.54 0.46 -1.17 0.001
73 MAT 24.00 17 Jul '15 102 24.00
25.00
P
C
0.336
0.270
33
65
1.65
0.90
2.55 23.00
26.00
P
C
0.344
0.261
165
159
1.30
0.65
1.95 0.60 -0.60 0.40 -1.50 0.001
74 DNR 8.79 19 Jun '15 74 8.00
9.00
P
C
0.628
0.534
7,660
356
0.50
0.70
1.20 7.00
10.00
P
C
0.640
0.520
28
624
0.35
0.50
0.85 0.35 -0.35 0.65 -0.54 0.001
75 DUK 78.24 17 Jul '15 102 77.50
80.00
P
C
0.169
0.177
2
146
2.75
1.70
4.45 75.00
82.50
P
C
0.181
0.165
18
11
1.95
1.00
2.95 1.50 -1.50 1.00 -1.50 0.001
76 FB 82.44 1 May '15 25 82.00
82.50
P
C
0.366
0.367
370
46
2.89
3.05
5.94 81.50
83.00
P
C
0.368
0.364
176
163
2.73
2.92
5.65 0.29 -0.29 0.21 -1.38 0.001
77 EEM 41.77 8 May '15 32 41.50
42.00
P
C
0.172
0.174
764
1,346
0.70
0.71
1.41 41.00
42.50
P
C
0.178
0.168
8
1,748
0.58
0.53
1.11 0.30 -0.30 0.20 -1.50 0.000
78 LULU 64.41 1 May '15 25 64.00
64.50
P
C
0.281
0.279
5
5
1.64
1.77
3.41 63.50
65.00
P
C
0.281
0.278
12
3
1.52
1.65
3.17 0.24 -0.24 0.26 -0.92 0.000
79 C 51.62 1 May '15 25 51.50
52.00
P
C
0.222
0.219
30
72
1.11
0.98
2.09 51.00
52.50
P
C
0.226
0.215
39
26
0.95
0.80
1.75 0.34 -0.34 0.16 -2.13 0.000
80 EXC 33.83 17 Jul '15 102 33.00
34.00
P
C
0.261
0.221
1
10
1.40
1.45
2.85 32.00
35.00
P
C
0.270
0.211
20
31
1.15
1.10
2.25 0.60 -0.60 0.40 -1.50 0.000
81 CSCO 27.22 1 May '15 25 27.00
27.50
P
C
0.188
0.185
1,169
71
0.42
0.38
0.80 26.50
28.00
P
C
0.195
0.178
34
70
0.27
0.23
0.50 0.30 -0.30 0.20 -1.50 0.000
82 SPY 207.83 1 May '15 25 207.50
208.00
P
C
0.135
0.129
146
1,669
2.73
2.69
5.42 207.00
208.50
P
C
0.137
0.127
526
73
2.61
2.45
5.06 0.36 -0.36 0.14 -2.57 0.000
83 RHT 75.37 15 May '15 39 75.00
77.50
P
C
0.235
0.226
35
539
2.00
1.30
3.30 72.50
80.00
P
C
0.239
0.222
35
6
1.25
0.70
1.95 1.35 -1.35 1.15 -1.17 0.000
84 FXI 46.22 1 May '15 25 46.00
46.50
P
C
0.234
0.232
70
68
0.99
0.97
1.96 45.50
47.00
P
C
0.230
0.236
2
390
0.80
0.83
1.63 0.33 -0.33 0.17 -1.94 0.000
85 IWM 125.20 1 May '15 25 125.00
125.50
P
C
0.157
0.146
32
21
1.92
1.72
3.64 124.50
126.00
P
C
0.160
0.142
93
15
1.78
1.53
3.31 0.33 -0.33 0.17 -1.94  0
86 ADI 62.78 19 Jun '15 74 62.50
65.00
P
C
0.262
0.263
10
1
2.90
1.80
4.70 60.00
67.50
P
C
0.277
0.248
3
8
2.05
1.10
3.15 1.55 -1.55 0.95 -1.63 -0.000
87 NOW 78.24 15 May '15 39 75.00
80.00
P
C
0.402
0.400
28
146
2.35
3.00
5.35 70.00
85.00
P
C
0.424
0.378
15
55
1.40
1.55
2.95 2.40 -2.40 2.60 -0.92 -0.000
88 SPY 207.83 8 May '15 32 207.50
208.00
P
C
0.136
0.132
32
9
3.15
3.13
6.28 207.00
208.50
P
C
0.139
0.130
64
41
3.04
2.91
5.95 0.33 -0.33 0.17 -1.94 -0.000
89 QID 36.58 15 May '15 39 36.00
37.00
P
C
0.309
0.321
7
31
1.18
1.31
2.49 35.00
38.00
P
C
0.299
0.332
10
8
0.80
1.06
1.86 0.63 -0.63 0.37 -1.70 -0.000
90 GPRE 30.00 19 Jun '15 74 29.00
30.00
P
C
0.582
0.572
1
1
2.50
2.95
5.45 28.00
31.00
P
C
0.592
0.563
22
1
2.20
2.70
4.90 0.55 -0.55 0.45 -1.22 -0.000
91 EWZ 33.67 22 May '15 46 33.50
34.00
P
C
0.341
0.337
2
16
1.49
1.43
2.92 33.00
34.50
P
C
0.345
0.333
1
4
1.36
1.28
2.64 0.28 -0.28 0.22 -1.27 -0.000
92 GLD 116.69 1 May '15 25 116.50
117.00
P
C
0.144
0.140
101
69
1.63
1.53
3.16 116.00
117.50
P
C
0.144
0.139
3
12
1.45
1.35
2.80 0.36 -0.36 0.14 -2.57 -0.000
93 SCHW 29.97 15 May '15 39 29.00
30.00
P
C
0.292
0.293
5
10
0.65
1.00
1.65 28.00
31.00
P
C
0.317
0.269
5
12
0.55
0.70
1.25 0.40 -0.40 0.60 -0.67 -0.000
94 WWAV 45.76 17 Jul '15 102 45.00
47.50
P
C
0.331
0.341
9
25
2.70
2.50
5.20 42.50
50.00
P
C
0.323
0.349
4
3,155
1.80
1.85
3.65 1.55 -1.55 0.95 -1.63 -0.000
95 GLD 116.69 22 May '15 46 116.50
117.00
P
C
0.149
0.145
37
12
2.33
2.22
4.55 116.00
117.50
P
C
0.150
0.145
4
41
2.16
2.05
4.21 0.34 -0.34 0.16 -2.12 -0.000
96 FXI 46.22 15 May '15 39 46.00
46.50
P
C
0.229
0.234
1,172
354
1.26
1.25
2.51 45.50
47.00
P
C
0.227
0.236
414
2,393
1.08
1.10
2.18 0.33 -0.33 0.17 -1.94 -0.001
97 FXE 107.59 1 May '15 25 107.50
108.00
P
C
0.121
0.119
11
12
1.29
1.12
2.41 107.00
108.50
P
C
0.122
0.118
16
3
1.11
0.94
2.05 0.36 -0.36 0.14 -2.57 -0.001
98 FXE 107.59 8 May '15 32 107.50
108.00
P
C
0.118
0.117
154
268
1.44
1.27
2.71 107.00
108.50
P
C
0.120
0.115
16
419
1.27
1.08
2.35 0.36 -0.36 0.14 -2.57 -0.001
99 USO 18.43 19 Jun '15 74 18.00
18.50
P
C
0.442
0.423
2,373
265
1.23
1.35
2.58 17.50
19.00
P
C
0.450
0.416
2,513
308
1.04
1.16
2.20 0.38 -0.38 0.12 -3.17 -0.001
100 BABA 81.82 22 May '15 46 81.50
82.00
P
C
0.308
0.322
25
16
3.30
3.55
6.85 81.00
82.50
P
C
0.306
0.325
48
20
3.30
3.50
6.80 0.05 -0.05 0.45 -0.11 -0.001
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.