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 June 30, 2017. 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 UVXY 9.74 4 Aug '17 35 9.50
10.00
P
C
1.337
1.385
5
3
1.38
1.36
2.74 9.00
10.50
P
C
1.271
1.381
5
22
1.21
1.37
2.58 0.16 -0.16 0.34 -0.47 0.071
2 TWTR 17.87 4 Aug '17 35 17.50
18.00
P
C
0.484
0.553
1
7
0.84
1.02
1.86 17.00
18.50
P
C
0.507
0.484
2
4
0.77
0.93
1.70 0.16 -0.16 0.34 -0.47 0.046
3 TGTX 10.05 18 Aug '17 49 10.00
11.00
P
C
0.668
0.759
205
7
0.85
0.50
1.35 9.00
12.00
P
C
0.673
0.718
10
61
0.65
0.45
1.10 0.25 -0.25 0.75 -0.33 0.036
4 AMD 12.48 4 Aug '17 35 12.00
12.50
P
C
0.678
0.714
449
208
0.77
1.03
1.80 11.50
13.00
P
C
0.666
0.697
93
54
0.64
0.89
1.53 0.27 -0.27 0.23 -1.17 0.029
5 ETP 20.39 18 Aug '17 49 20.00
21.00
P
C
0.276
0.308
75
20
0.80
0.40
1.20 19.00
22.00
P
C
0.269
0.291
33
203
0.50
0.25
0.75 0.45 -0.45 0.55 -0.82 0.024
6 IMAX 22.00 18 Aug '17 49 21.00
22.00
P
C
0.404
0.373
3
50
0.70
1.15
1.85 20.00
23.00
P
C
0.390
0.368
82
15
0.50
0.85
1.35 0.50 -0.50 0.50 -1.00 0.020
7 NKE 59.00 11 Aug '17 42 58.50
59.50
P
C
0.202
0.209
1
24
1.24
1.30
2.54 58.00
60.00
P
C
0.199
0.192
34
38
1.19
1.27
2.46 0.08 -0.08 0.42 -0.19 0.020
8 NKE 59.00 11 Aug '17 42 58.50
59.00
P
C
0.202
0.208
1
13
1.24
1.58
2.82 58.00
60.00
P
C
0.199
0.192
34
38
1.19
1.27
2.46 0.36 -0.36 0.64 -0.56 0.019
9 FL 49.28 18 Aug '17 49 49.00
50.00
P
C
0.368
0.395
31
30
2.50
2.15
4.65 48.00
52.50
P
C
0.372
0.373
40
30
2.30
1.50
3.80 0.85 -0.85 1.65 -0.52 0.017
10 CRZO 17.42 18 Aug '17 49 15.00
17.50
P
C
0.641
0.631
58
139
0.55
1.45
2.00 12.50
20.00
P
C
0.638
0.618
2
32
0.25
0.75
1.00 1.00 -1.00 1.50 -0.67 0.017
11 APO 26.45 18 Aug '17 49 26.00
27.00
P
C
0.291
0.249
1
1
0.80
0.65
1.45 25.00
28.00
P
C
0.277
0.248
200
25
0.60
0.45
1.05 0.40 -0.40 0.60 -0.67 0.015
12 AAL 50.32 4 Aug '17 35 50.00
50.50
P
C
0.313
0.298
35
13
1.61
1.66
3.27 49.50
51.00
P
C
0.301
0.297
8
18
1.54
1.58
3.12 0.15 -0.15 0.35 -0.43 0.013
13 KERX 7.23 15 Sep '17 77 7.00
8.00
P
C
0.609
0.580
10
55
0.60
0.40
1.00 6.00
9.00
P
C
0.634
0.543
20
85
0.35
0.25
0.60 0.40 -0.40 0.60 -0.67 0.012
14 VXX 12.76 4 Aug '17 35 12.50
13.00
P
C
0.613
0.658
166
72
0.81
0.90
1.71 12.00
13.50
P
C
0.565
0.696
158
92
0.55
0.81
1.36 0.35 -0.35 0.15 -2.33 0.010
15 QRVO 63.32 18 Aug '17 49 62.50
65.00
P
C
0.425
0.441
40
55
3.40
3.20
6.60 60.00
67.50
P
C
0.429
0.427
3
8
2.55
2.50
5.05 1.55 -1.55 0.95 -1.63 0.010
16 CAG 35.76 18 Aug '17 49 35.00
36.00
P
C
0.223
0.217
20
23
0.75
0.90
1.65 34.00
37.00
P
C
0.219
0.212
12
3
0.55
0.60
1.15 0.50 -0.50 0.50 -1.00 0.009
17 NKE 59.00 11 Aug '17 42 59.00
59.50
P
C
0.191
0.209
6
24
1.39
1.30
2.69 58.00
60.00
P
C
0.199
0.192
34
38
1.19
1.27
2.46 0.23 -0.23 0.77 -0.30 0.009
18 OHI 33.02 18 Aug '17 49 33.00
34.00
P
C
0.239
0.232
31
13
1.25
0.40
1.65 32.00
35.00
P
C
0.231
0.231
12
10
1.00
0.30
1.30 0.35 -0.35 0.65 -0.54 0.009
19 EXAS 35.37 18 Aug '17 49 35.00
36.00
P
C
0.629
0.654
4
9
2.90
2.85
5.75 34.00
37.00
P
C
0.639
0.635
4
2
2.75
2.75
5.50 0.25 -0.25 0.75 -0.33 0.009
20 CXO 121.53 18 Aug '17 49 120.00
125.00
P
C
0.289
0.300
10
7
4.20
3.60
7.80 115.00
130.00
P
C
0.296
0.285
1
7
2.75
2.25
5.00 2.80 -2.80 2.20 -1.27 0.007
21 SO 47.88 18 Aug '17 49 47.00
48.00
P
C
0.137
0.177
72
195
0.76
0.81
1.57 46.00
49.00
P
C
0.149
0.159
31
21
0.56
0.50
1.06 0.51 -0.51 0.49 -1.04 0.007
22 BAC 24.26 4 Aug '17 35 24.00
24.50
P
C
0.229
0.247
159
128
0.55
0.59
1.14 23.50
25.00
P
C
0.236
0.233
25
314
0.40
0.43
0.83 0.31 -0.31 0.19 -1.63 0.007
23 RIO 42.31 18 Aug '17 49 40.00
42.50
P
C
0.342
0.256
2
351
1.00
1.40
2.40 37.50
45.00
P
C
0.344
0.248
2
67
0.50
0.65
1.15 1.25 -1.25 1.25 -1.00 0.007
24 NKE 59.00 11 Aug '17 42 59.00
59.50
P
C
0.191
0.209
6
24
1.39
1.30
2.69 58.50
60.00
P
C
0.202
0.192
1
38
1.41
1.27
2.68 0.01 -0.01 0.49 -0.02 0.006
25 FB 150.98 4 Aug '17 35 150.00
152.50
P
C
0.263
0.270
21
66
4.25
4.30
8.55 149.00
155.00
P
C
0.262
0.265
20
646
4.00
3.30
7.30 1.25 -1.25 1.25 -1.00 0.006
26 MMP 71.27 18 Aug '17 49 70.00
72.50
P
C
0.163
0.170
11
8
1.40
0.85
2.25 67.50
75.00
P
C
0.178
0.150
11
11
0.75
0.30
1.05 1.20 -1.20 1.30 -0.92 0.005
27 MU 29.86 11 Aug '17 42 29.50
30.00
P
C
0.423
0.452
12
56
1.44
1.65
3.09 29.00
30.50
P
C
0.428
0.442
5
34
1.38
1.59
2.97 0.12 -0.12 0.38 -0.32 0.004
28 BIG 48.30 18 Aug '17 49 47.50
50.00
P
C
0.268
0.276
3
1
1.40
1.10
2.50 45.00
52.50
P
C
0.281
0.259
43
1
0.80
0.65
1.45 1.05 -1.05 1.45 -0.72 0.004
29 TLT 125.14 11 Aug '17 42 125.00
125.50
P
C
0.112
0.105
5
2
1.87
1.41
3.28 124.50
126.00
P
C
0.111
0.103
1
2
1.71
1.30
3.01 0.27 -0.27 0.23 -1.17 0.004
30 HBI 23.16 18 Aug '17 49 23.00
24.00
P
C
0.320
0.300
10
96
0.95
0.60
1.55 22.00
25.00
P
C
0.329
0.288
111
35
0.65
0.40
1.05 0.50 -0.50 0.50 -1.00 0.004
31 EWZ 34.14 15 Sep '17 77 34.00
34.50
P
C
0.290
0.291
71
13
1.68
1.64
3.32 33.50
35.00
P
C
0.290
0.288
6
5
1.50
1.47
2.97 0.35 -0.35 0.15 -2.33 0.003
32 NVO 42.89 18 Aug '17 49 42.00
43.00
P
C
0.309
0.279
71
47
1.40
1.55
2.95 41.00
44.00
P
C
0.310
0.275
7
118
1.20
1.35
2.55 0.40 -0.40 0.60 -0.67 0.003
33 HRB 30.91 18 Aug '17 49 30.00
31.00
P
C
0.259
0.263
39
34
0.70
1.10
1.80 29.00
32.00
P
C
0.267
0.253
5
1
0.50
0.75
1.25 0.55 -0.55 0.45 -1.22 0.003
34 RIO 42.31 15 Sep '17 77 40.00
42.50
P
C
0.324
0.240
253
5
1.40
1.70
3.10 37.50
45.00
P
C
0.325
0.237
24
10
0.75
0.90
1.65 1.45 -1.45 1.05 -1.38 0.002
35 NKE 59.00 11 Aug '17 42 58.50
59.00
P
C
0.202
0.208
1
13
1.24
1.58
2.82 58.00
59.50
P
C
0.199
0.209
34
24
1.19
1.49
2.68 0.14 -0.14 0.36 -0.39 0.002
36 USO 9.50 15 Sep '17 77 9.00
9.50
P
C
0.290
0.286
7,529
8,821
0.27
0.49
0.76 8.50
10.50
P
C
0.299
0.275
78
3,959
0.15
0.16
0.31 0.45 -0.45 0.55 -0.82 0.002
37 FXE 110.48 4 Aug '17 35 110.00
110.50
P
C
0.065
0.070
1
1
0.64
0.93
1.57 109.50
111.00
P
C
0.064
0.069
1
4
0.48
0.72
1.20 0.37 -0.37 0.13 -2.85 0.001
38 XOP 31.92 11 Aug '17 42 31.50
32.00
P
C
0.305
0.306
2
1
1.07
1.25
2.32 31.00
32.50
P
C
0.308
0.301
1
2
0.93
1.08
2.01 0.31 -0.31 0.19 -1.63 0.001
39 GDX 22.08 4 Aug '17 35 22.00
22.50
P
C
0.276
0.276
30
12
0.69
0.55
1.24 21.50
23.00
P
C
0.277
0.274
1
71
0.52
0.42
0.94 0.30 -0.30 0.20 -1.50 0.001
40 EEM 41.41 18 Aug '17 49 41.00
41.50
P
C
0.151
0.148
5,420
41
0.68
0.82
1.50 40.50
42.00
P
C
0.155
0.143
86
29
0.58
0.64
1.22 0.28 -0.28 0.22 -1.27 0.001
41 TLT 125.14 4 Aug '17 35 125.00
125.50
P
C
0.113
0.104
21
14
1.75
1.29
3.04 124.50
126.00
P
C
0.112
0.103
3
32
1.57
1.16
2.73 0.31 -0.31 0.19 -1.63 0.001
42 SMH 81.86 15 Sep '17 77 81.00
82.00
P
C
0.234
0.240
1
1
2.90
3.40
6.30 80.00
83.00
P
C
0.241
0.232
20
13
2.80
3.10
5.90 0.40 -0.40 0.60 -0.67 0.001
43 QQQ 137.64 11 Aug '17 42 137.50
138.00
P
C
0.161
0.163
33
11
2.87
2.82
5.69 137.00
138.50
P
C
0.163
0.160
19
34
2.76
2.62
5.38 0.31 -0.31 0.19 -1.63 0.001
44 DHR 84.39 18 Aug '17 49 82.50
85.00
P
C
0.156
0.152
1
6
0.95
1.50
2.45 80.00
87.50
P
C
0.170
0.138
50
74
0.65
0.70
1.35 1.10 -1.10 1.40 -0.79 0.000
45 GLD 118.03 4 Aug '17 35 118.00
118.50
P
C
0.090
0.100
581
56
1.27
1.23
2.50 117.50
119.00
P
C
0.090
0.100
17
365
1.08
1.05
2.13 0.37 -0.37 0.13 -2.85 0.000
46 FB 150.98 11 Aug '17 42 150.00
152.50
P
C
0.255
0.265
11
3
4.65
4.60
9.25 149.00
155.00
P
C
0.258
0.262
2
62
4.40
3.75
8.15 1.10 -1.10 1.40 -0.79 0.000
47 QQQ 137.64 4 Aug '17 35 137.50
138.00
P
C
0.160
0.162
83
53
2.62
2.55
5.17 137.00
138.50
P
C
0.164
0.159
62
16
2.51
2.35
4.86 0.31 -0.31 0.19 -1.63 -0.001
48 MSFT 68.93 11 Aug '17 42 68.50
69.00
P
C
0.215
0.227
9
3
1.74
2.00
3.74 68.00
69.50
P
C
0.219
0.223
7
11
1.65
1.91
3.56 0.18 -0.18 0.32 -0.56 -0.001
49 EEM 41.41 15 Sep '17 77 41.00
41.50
P
C
0.153
0.155
13,322
10
0.92
1.11
2.03 40.50
42.00
P
C
0.158
0.150
105
51
0.82
0.91
1.73 0.30 -0.30 0.20 -1.50 -0.001
50 ADSK 100.82 18 Aug '17 49 100.00
105.00
P
C
0.319
0.321
12
64
4.10
2.92
7.02 97.50
110.00
P
C
0.327
0.315
12
18
3.40
1.76
5.16 1.86 -1.86 3.14 -0.59 -0.001
51 FXI 39.71 18 Aug '17 49 39.50
40.00
P
C
0.155
0.153
70
129
0.77
0.74
1.51 39.00
40.50
P
C
0.157
0.151
1,882
27
0.60
0.57
1.17 0.34 -0.34 0.16 -2.12 -0.001
52 VXX 12.76 11 Aug '17 42 12.50
13.00
P
C
0.619
0.655
29
96
0.91
1.00
1.91 12.00
13.50
P
C
0.579
0.696
37
109
0.65
0.92
1.57 0.34 -0.34 0.16 -2.13 -0.001
53 ORCL 50.14 4 Aug '17 35 50.00
50.50
P
C
0.144
0.159
18
2
0.89
0.67
1.56 49.50
51.00
P
C
0.145
0.160
2
6
0.75
0.57
1.32 0.24 -0.24 0.26 -0.92 -0.001
54 AAPL 144.02 4 Aug '17 35 144.00
145.00
P
C
0.234
0.250
54
101
4.10
3.90
8.00 143.00
146.00
P
C
0.240
0.246
16
83
3.85
3.60
7.45 0.55 -0.55 0.45 -1.22 -0.002
55 PII 92.23 18 Aug '17 49 90.00
95.00
P
C
0.318
0.304
22
22
3.00
2.75
5.75 85.00
100.00
P
C
0.340
0.284
10
1
1.80
1.45
3.25 2.50 -2.50 2.50 -1.00 -0.002
56 USO 9.50 15 Sep '17 77 9.00
9.50
P
C
0.290
0.286
7,529
8,821
0.27
0.49
0.76 8.50
10.00
P
C
0.299
0.280
78
1,520
0.15
0.30
0.45 0.31 -0.31 0.19 -1.63 -0.002
57 CSCO 31.30 4 Aug '17 35 31.00
31.50
P
C
0.158
0.172
24
7
0.55
0.42
0.97 30.50
32.00
P
C
0.167
0.166
20
6
0.46
0.31
0.77 0.20 -0.20 0.30 -0.67 -0.002
58 IWM 140.97 4 Aug '17 35 140.50
141.00
P
C
0.145
0.112
21
15
2.27
1.91
4.18 140.00
141.50
P
C
0.149
0.112
10
17
2.17
1.74
3.91 0.27 -0.27 0.23 -1.17 -0.003
59 NKE 59.00 4 Aug '17 35 59.00
59.50
P
C
0.194
0.197
10
21
1.34
1.14
2.48 58.50
60.00
P
C
0.195
0.199
27
401
1.24
1.12
2.36 0.12 -0.12 0.38 -0.32 -0.003
60 HON 133.29 15 Sep '17 77 130.00
135.00
P
C
0.155
0.158
7
4
2.42
2.64
5.06 125.00
140.00
P
C
0.170
0.146
5
29
1.44
1.11
2.55 2.51 -2.51 2.49 -1.01 -0.003
61 CSCO 31.30 11 Aug '17 42 31.00
31.50
P
C
0.159
0.177
16
43
0.64
0.47
1.11 30.50
32.00
P
C
0.163
0.176
7
585
0.56
0.39
0.95 0.16 -0.16 0.34 -0.47 -0.003
62 UAA 21.76 11 Aug '17 42 21.50
22.00
P
C
0.485
0.462
66
8
1.25
1.15
2.40 21.00
22.50
P
C
0.489
0.460
6
2
1.12
1.06
2.18 0.22 -0.22 0.28 -0.79 -0.003
63 MU 29.86 4 Aug '17 35 29.50
30.00
P
C
0.435
0.451
7
141
1.38
1.56
2.94 29.00
30.50
P
C
0.447
0.443
84
263
1.25
1.44
2.69 0.25 -0.25 0.25 -1.00 -0.003
64 JPM 91.40 4 Aug '17 35 91.00
91.50
P
C
0.158
0.181
8
25
1.80
1.58
3.38 90.50
92.00
P
C
0.161
0.181
6
159
1.76
1.67
3.43 (0.05) 0.05 0.55 0.09 -0.004
65 D 76.63 18 Aug '17 49 75.00
77.50
P
C
0.160
0.159
8
13
1.00
1.25
2.25 72.50
80.00
P
C
0.172
0.152
5
8
0.60
0.60
1.20 1.05 -1.05 1.45 -0.72 -0.004
66 GDX 22.08 15 Sep '17 77 22.00
22.50
P
C
0.302
0.311
89
10
1.16
1.04
2.20 21.50
23.00
P
C
0.304
0.314
1
485
0.96
0.91
1.87 0.33 -0.33 0.17 -1.94 -0.004
67 MCD 153.16 4 Aug '17 35 152.50
155.00
P
C
0.157
0.164
26
6
2.53
2.14
4.67 150.00
157.50
P
C
0.162
0.164
26
1
1.89
1.51
3.40 1.27 -1.27 1.23 -1.03 -0.004
68 SLV 15.71 15 Sep '17 77 15.50
16.00
P
C
0.158
0.179
4
104
0.34
0.38
0.72 15.00
16.50
P
C
0.160
0.180
644
188
0.19
0.24
0.43 0.29 -0.29 0.21 -1.38 -0.004
69 USO 9.50 15 Sep '17 77 9.00
10.00
P
C
0.290
0.280
7,529
1,520
0.27
0.28
0.55 8.50
10.50
P
C
0.299
0.275
78
3,959
0.15
0.16
0.31 0.24 -0.24 0.26 -0.92 -0.005
70 NKE 59.00 4 Aug '17 35 58.50
59.00
P
C
0.195
0.196
27
63
1.11
1.40
2.51 58.00
59.50
P
C
0.198
0.197
2
21
1.05
1.34
2.39 0.12 -0.12 0.38 -0.32 -0.005
71 GPS 21.99 4 Aug '17 35 21.50
22.00
P
C
0.260
0.276
12
1
0.46
0.72
1.18 21.00
22.50
P
C
0.271
0.270
2
2
0.35
0.54
0.89 0.29 -0.29 0.21 -1.38 -0.005
72 VFC 57.60 18 Aug '17 49 57.50
60.00
P
C
0.240
0.249
398
51
1.90
1.05
2.95 55.00
62.50
P
C
0.254
0.239
9,406
41
1.15
0.55
1.70 1.25 -1.25 1.25 -1.00 -0.005
73 NKE 59.00 4 Aug '17 35 58.50
59.50
P
C
0.195
0.197
27
21
1.11
1.14
2.25 58.00
60.00
P
C
0.198
0.199
2
401
1.05
1.12
2.17 0.08 -0.08 0.42 -0.19 -0.005
74 JACK 98.50 18 Aug '17 49 95.00
100.00
P
C
0.329
0.324
28
33
2.95
3.80
6.75 90.00
105.00
P
C
0.343
0.316
32
54
1.75
2.25
4.00 2.75 -2.75 2.25 -1.22 -0.005
75 SQ 23.46 18 Aug '17 49 23.00
24.00
P
C
0.486
0.492
34
139
1.40
1.40
2.80 22.00
25.00
P
C
0.491
0.492
41
63
1.10
1.20
2.30 0.50 -0.50 0.50 -1.00 -0.006
76 VEEV 61.31 15 Sep '17 77 60.00
65.00
P
C
0.391
0.401
8
46
3.60
2.80
6.40 55.00
70.00
P
C
0.404
0.393
6
2
2.00
1.70
3.70 2.70 -2.70 2.30 -1.17 -0.006
77 USO 9.50 15 Sep '17 77 9.50
10.00
P
C
0.280
0.280
9,605
1,520
0.48
0.28
0.76 9.00
10.50
P
C
0.290
0.275
7,529
3,959
0.29
0.16
0.45 0.31 -0.31 0.19 -1.63 -0.006
78 NKE 59.00 4 Aug '17 35 59.00
59.50
P
C
0.194
0.197
10
21
1.34
1.14
2.48 58.00
60.00
P
C
0.198
0.199
2
401
1.05
1.12
2.17 0.31 -0.31 0.69 -0.45 -0.006
79 C 66.88 4 Aug '17 35 66.50
67.00
P
C
0.198
0.183
3
10
1.38
1.35
2.73 66.00
67.50
P
C
0.206
0.182
22
12
1.31
1.34
2.65 0.08 -0.08 0.42 -0.19 -0.006
80 EMR 59.62 15 Sep '17 77 57.50
60.00
P
C
0.205
0.208
11
101
1.40
1.80
3.20 55.00
62.50
P
C
0.221
0.198
6
8
0.85
0.95
1.80 1.40 -1.40 1.10 -1.27 -0.007
81 NKE 59.00 4 Aug '17 35 58.50
59.00
P
C
0.195
0.196
27
63
1.11
1.40
2.51 58.00
60.00
P
C
0.198
0.199
2
401
1.05
1.12
2.17 0.34 -0.34 0.66 -0.52 -0.007
82 IBKR 37.42 15 Sep '17 77 37.00
38.00
P
C
0.196
0.185
1
91
1.05
0.95
2.00 36.00
39.00
P
C
0.201
0.187
1
3
0.80
0.75
1.55 0.45 -0.45 0.55 -0.82 -0.007
83 DRI 90.44 18 Aug '17 49 90.00
92.50
P
C
0.186
0.196
6
34
2.40
1.35
3.75 87.50
95.00
P
C
0.194
0.195
46
1
1.60
0.90
2.50 1.25 -1.25 1.25 -1.00 -0.007
84 RTN 161.48 18 Aug '17 49 160.00
165.00
P
C
0.160
0.164
14
36
2.95
2.31
5.26 155.00
170.00
P
C
0.174
0.158
5
64
1.70
1.05
2.75 2.51 -2.51 2.49 -1.01 -0.008
85 HD 153.40 11 Aug '17 42 152.50
155.00
P
C
0.145
0.155
1
1
2.42
2.35
4.77 150.00
157.50
P
C
0.156
0.153
6
6
1.86
1.73
3.59 1.18 -1.18 1.32 -0.89 -0.009
86 ADI 77.80 15 Sep '17 77 77.50
80.00
P
C
0.261
0.267
150
1
3.60
2.55
6.15 75.00
82.50
P
C
0.271
0.265
5
3
2.75
1.95
4.70 1.45 -1.45 1.05 -1.38 -0.009
87 BAC 24.26 11 Aug '17 42 24.00
24.50
P
C
0.226
0.237
2,011
70
0.58
0.65
1.23 23.50
25.00
P
C
0.237
0.235
22
188
0.48
0.51
0.99 0.24 -0.24 0.26 -0.92 -0.009
88 X 22.14 4 Aug '17 35 22.00
22.50
P
C
0.713
0.728
21
75
1.80
1.78
3.58 21.50
23.00
P
C
0.719
0.732
50
3
1.68
1.69
3.37 0.21 -0.21 0.29 -0.72 -0.009
89 VRX 17.30 4 Aug '17 35 17.00
17.50
P
C
0.641
0.677
53
4
1.11
1.28
2.39 16.50
18.00
P
C
0.664
0.663
19
30
1.08
1.25
2.33 0.06 -0.06 0.44 -0.14 -0.009
90 VEEV 61.31 18 Aug '17 49 60.00
65.00
P
C
0.358
0.354
5
24
2.45
1.55
4.00 55.00
70.00
P
C
0.360
0.361
4
6
1.05
0.85
1.90 2.10 -2.10 2.90 -0.72 -0.010
91 NEE 140.13 15 Sep '17 77 140.00
145.00
P
C
0.150
0.122
2
2,766
3.60
1.20
4.80 135.00
150.00
P
C
0.160
0.122
13
2,489
2.10
0.50
2.60 2.20 -2.20 2.80 -0.79 -0.010
92 IMAX 22.00 15 Sep '17 77 21.00
23.00
P
C
0.369
0.363
8
54
0.90
1.00
1.90 20.00
24.00
P
C
0.374
0.367
16
2
0.70
0.80
1.50 0.40 -0.40 0.60 -0.67 -0.010
93 FNSR 25.98 15 Sep '17 77 25.00
26.00
P
C
0.524
0.538
2
45
1.90
2.45
4.35 24.00
27.00
P
C
0.535
0.537
3
5
1.65
2.25
3.90 0.45 -0.45 0.55 -0.82 -0.011
94 JBLU 22.83 18 Aug '17 49 22.00
23.00
P
C
0.290
0.293
1
1
0.50
0.85
1.35 21.00
24.00
P
C
0.309
0.285
11
3
0.35
0.55
0.90 0.45 -0.45 0.55 -0.82 -0.011
95 CTL 23.88 18 Aug '17 49 23.00
24.00
P
C
0.264
0.302
47
1
0.50
0.85
1.35 22.00
25.00
P
C
0.287
0.289
4
63
0.35
0.60
0.95 0.40 -0.40 0.60 -0.67 -0.011
96 KHC 85.62 18 Aug '17 49 85.00
87.50
P
C
0.186
0.189
38
351
1.95
1.50
3.45 82.50
90.00
P
C
0.201
0.185
29
1
1.30
0.90
2.20 1.25 -1.25 1.25 -1.00 -0.011
97 T 37.73 4 Aug '17 35 37.50
38.00
P
C
0.150
0.156
1
15
0.76
0.40
1.16 37.00
38.50
P
C
0.162
0.157
2
10
0.68
0.30
0.98 0.18 -0.18 0.32 -0.56 -0.012
98 ROST 57.73 18 Aug '17 49 57.50
60.00
P
C
0.228
0.230
62
11
1.70
1.00
2.70 55.00
62.50
P
C
0.247
0.222
202
4
1.10
0.50
1.60 1.10 -1.10 1.40 -0.79 -0.012
99 MKC 97.51 15 Sep '17 77 95.00
100.00
P
C
0.170
0.182
10
27
1.85
1.80
3.65 90.00
105.00
P
C
0.188
0.176
5
24
0.85
0.85
1.70 1.95 -1.95 3.05 -0.64 -0.012
100 S 8.21 4 Aug '17 35 8.00
8.50
P
C
0.539
0.556
30
14
0.42
0.39
0.81 7.50
9.00
P
C
0.537
0.570
50
3
0.34
0.32
0.66 0.15 -0.15 0.35 -0.43 -0.012
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.