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 10, 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 ONVO 5.30 17 Jul '15 37 5.00
5.50
P
C
0.902
0.587
120
49
0.40
0.20
0.60 4.50
6.00
P
C
0.908
0.525
216
440
0.35
0.15
0.50 0.10 -0.10 0.40 -0.25 0.057
2 CLNE 8.00 18 Sep '15 100 8.00
9.00
P
C
0.753
0.548
30
116
1.10
0.50
1.60 7.00
10.00
P
C
0.727
0.534
1
13
0.80
0.40
1.20 0.40 -0.40 0.60 -0.67 0.040
3 LUV 34.45 2 Jul '15 22 34.00
34.50
P
C
0.324
0.318
1
45
0.80
1.00
1.80 33.50
35.00
P
C
0.305
0.317
59
83
0.75
0.90
1.65 0.15 -0.15 0.35 -0.43 0.020
4 SCTY 55.00 2 Jul '15 22 55.00
55.50
P
C
0.373
0.377
19
3
1.90
1.66
3.56 54.50
56.00
P
C
0.367
0.364
1
2
1.89
1.71
3.60 (0.04) 0.04 0.54 0.07 0.020
5 ASPS 29.99 17 Jul '15 37 25.00
30.00
P
C
0.736
0.572
25
44
0.70
2.00
2.70 22.50
35.00
P
C
0.754
0.536
18
1
0.45
0.80
1.25 1.45 -1.45 3.55 -0.41 0.017
6 JBLU 19.15 17 Jul '15 37 19.00
20.00
P
C
0.381
0.378
187
5,697
0.80
0.55
1.35 18.00
21.00
P
C
0.377
0.369
96
192
0.50
0.35
0.85 0.50 -0.50 0.50 -1.00 0.013
7 FEZ 39.67 17 Jul '15 37 39.00
40.00
P
C
0.298
0.149
86
156
1.15
0.50
1.65 38.00
41.00
P
C
0.291
0.143
54
60
0.80
0.30
1.10 0.55 -0.55 0.45 -1.22 0.013
8 TASR 34.96 17 Jul '15 37 34.00
35.00
P
C
0.409
0.421
39
237
1.30
1.75
3.05 33.00
36.00
P
C
0.408
0.410
163
414
1.00
1.45
2.45 0.60 -0.60 0.40 -1.50 0.012
9 T 34.72 10 Jul '15 30 34.50
35.00
P
C
0.237
0.159
57
82
0.78
0.49
1.27 34.00
35.50
P
C
0.226
0.158
50
2
0.59
0.33
0.92 0.35 -0.35 0.15 -2.33 0.011
10 VXX 18.43 24 Jul '15 44 18.00
18.50
P
C
0.530
0.530
521
56
1.10
1.29
2.39 17.50
19.00
P
C
0.505
0.543
3
63
0.87
1.16
2.03 0.36 -0.36 0.14 -2.57 0.011
11 TWTR 35.85 24 Jul '15 44 35.50
36.00
P
C
0.316
0.324
229
287
1.28
1.44
2.72 35.00
36.50
P
C
0.307
0.322
72
138
1.16
1.32
2.48 0.24 -0.24 0.26 -0.92 0.010
12 YHOO 42.06 2 Jul '15 22 42.00
42.50
P
C
0.230
0.243
3
50
0.89
0.74
1.63 41.50
43.00
P
C
0.231
0.231
6
2
0.72
0.59
1.31 0.32 -0.32 0.18 -1.78 0.010
13 UNG 14.02 2 Jul '15 22 14.00
14.50
P
C
0.397
0.399
21
20
0.51
0.32
0.83 13.50
15.00
P
C
0.393
0.393
5
87
0.35
0.22
0.57 0.26 -0.26 0.24 -1.08 0.010
14 EXC 34.18 17 Jul '15 37 34.00
35.00
P
C
0.198
0.186
31
2,240
0.70
0.45
1.15 33.00
36.00
P
C
0.210
0.166
32
249
0.45
0.25
0.70 0.45 -0.45 0.55 -0.82 0.008
15 IYT 150.32 17 Jul '15 37 150.00
151.00
P
C
0.179
0.161
60
51
3.20
2.60
5.80 149.00
152.00
P
C
0.175
0.158
15
16
2.90
2.40
5.30 0.50 -0.50 0.50 -1.00 0.007
16 EUO 24.00 21 Aug '15 72 24.00
25.00
P
C
0.247
0.265
20
30
1.00
0.65
1.65 22.00
26.00
P
C
0.228
0.278
1
5
0.30
0.55
0.85 0.80 -0.80 1.20 -0.67 0.007
17 SO 42.34 21 Aug '15 72 42.00
43.00
P
C
0.155
0.169
145
55
1.24
0.73
1.97 41.00
44.00
P
C
0.158
0.158
13
81
0.84
0.44
1.28 0.69 -0.69 0.31 -2.23 0.007
18 EXAS 28.13 17 Jul '15 37 28.00
29.00
P
C
0.517
0.476
1
5
1.60
1.20
2.80 27.00
30.00
P
C
0.517
0.468
4
21
1.40
1.00
2.40 0.40 -0.40 0.60 -0.67 0.007
19 EUO 24.00 21 Aug '15 72 24.00
25.00
P
C
0.247
0.265
20
30
1.00
0.65
1.65 23.00
26.00
P
C
0.228
0.278
45
5
0.60
0.55
1.15 0.50 -0.50 0.50 -1.00 0.007
20 KKD 17.39 17 Jul '15 37 17.00
18.00
P
C
0.418
0.434
164
199
0.65
0.60
1.25 16.00
19.00
P
C
0.436
0.409
67
21
0.40
0.40
0.80 0.45 -0.45 0.55 -0.82 0.007
21 JPM 68.26 2 Jul '15 22 68.00
68.50
P
C
0.153
0.172
4
69
1.04
0.82
1.86 67.50
69.00
P
C
0.153
0.166
6
522
0.90
0.64
1.54 0.32 -0.32 0.18 -1.78 0.006
22 IBM 168.92 10 Jul '15 30 167.50
170.00
P
C
0.158
0.171
9
16
2.27
2.49
4.76 165.00
172.50
P
C
0.166
0.157
23
41
1.72
1.86
3.58 1.18 -1.18 1.32 -0.89 0.006
23 MU 25.19 2 Jul '15 22 25.00
25.50
P
C
0.373
0.380
157
340
0.81
0.78
1.59 24.50
26.00
P
C
0.371
0.375
48
633
0.63
0.62
1.25 0.34 -0.34 0.16 -2.12 0.006
24 EFA 66.55 10 Jul '15 30 66.50
67.00
P
C
0.229
0.099
156
96
1.66
0.54
2.20 66.00
67.50
P
C
0.222
0.099
64
53
1.48
0.42
1.90 0.30 -0.30 0.20 -1.50 0.006
25 GDX 18.96 18 Sep '15 100 18.50
19.00
P
C
0.322
0.333
147
237
0.99
1.22
2.21 18.00
19.50
P
C
0.322
0.327
4
85
0.85
1.10
1.95 0.26 -0.26 0.24 -1.08 0.006
26 WMT 72.93 24 Jul '15 44 72.50
73.00
P
C
0.166
0.167
17
103
1.36
1.63
2.99 72.00
73.50
P
C
0.159
0.168
13
31
1.29
1.48
2.77 0.22 -0.22 0.28 -0.79 0.005
27 VGK 56.92 17 Jul '15 37 56.00
57.00
P
C
0.226
0.130
139
256
1.15
0.80
1.95 55.00
58.00
P
C
0.225
0.125
39
21
0.90
0.55
1.45 0.50 -0.50 0.50 -1.00 0.005
28 DIS 110.00 10 Jul '15 30 110.00
111.00
P
C
0.158
0.165
10
1
1.91
1.47
3.38 109.00
112.00
P
C
0.159
0.159
10
92
1.57
1.22
2.79 0.59 -0.59 0.41 -1.44 0.005
29 UHS 131.34 17 Jul '15 37 130.00
135.00
P
C
0.322
0.303
1
15
4.40
3.40
7.80 125.00
140.00
P
C
0.329
0.291
20
2
2.95
1.90
4.85 2.95 -2.95 2.05 -1.44 0.005
30 EEM 40.42 17 Jul '15 37 40.00
40.50
P
C
0.194
0.136
1,445
335
0.78
0.61
1.39 39.50
41.00
P
C
0.196
0.130
1,345
1,492
0.62
0.44
1.06 0.33 -0.33 0.17 -1.94 0.005
31 LVS 52.22 2 Jul '15 22 52.00
52.50
P
C
0.281
0.278
10
276
1.57
0.98
2.55 51.50
53.00
P
C
0.274
0.280
12
21
1.38
0.84
2.22 0.33 -0.33 0.17 -1.94 0.005
32 TASR 34.96 18 Sep '15 100 34.00
35.00
P
C
0.495
0.457
12
546
2.85
3.30
6.15 33.00
36.00
P
C
0.481
0.466
12
44
2.65
3.10
5.75 0.40 -0.40 0.60 -0.67 0.005
33 TWTR 35.85 10 Jul '15 30 35.50
36.00
P
C
0.289
0.295
50
185
0.97
1.11
2.08 35.00
36.50
P
C
0.283
0.297
301
104
0.81
0.96
1.77 0.31 -0.31 0.19 -1.63 0.004
34 TRV 99.18 17 Jul '15 37 97.50
100.00
P
C
0.158
0.161
27
73
1.20
1.50
2.70 95.00
105.00
P
C
0.174
0.141
2
128
0.70
0.30
1.00 1.70 -1.70 3.30 -0.52 0.004
35 ORCL 43.94 24 Jul '15 44 43.50
44.00
P
C
0.216
0.223
14
5
1.13
1.22
2.35 43.00
44.50
P
C
0.220
0.215
32
17
0.99
1.07
2.06 0.29 -0.29 0.21 -1.38 0.004
36 CSCO 28.66 2 Jul '15 22 28.50
29.00
P
C
0.161
0.183
221
141
0.46
0.27
0.73 28.00
29.50
P
C
0.167
0.173
87
307
0.28
0.15
0.43 0.30 -0.30 0.20 -1.50 0.004
37 EMN 78.57 18 Sep '15 100 77.50
80.00
P
C
0.215
0.226
11
40
3.30
2.60
5.90 75.00
82.50
P
C
0.224
0.214
2
7
2.40
1.80
4.20 1.70 -1.70 0.80 -2.12 0.004
38 UNP 99.67 24 Jul '15 44 99.50
100.00
P
C
0.200
0.204
49
143
2.63
2.63
5.26 99.00
101.00
P
C
0.200
0.200
104
101
2.54
2.35
4.89 0.37 -0.37 0.63 -0.59 0.004
39 CAT 88.48 10 Jul '15 30 88.00
88.50
P
C
0.171
0.168
5
10
1.43
1.63
3.06 87.50
89.00
P
C
0.172
0.164
20
90
1.32
1.53
2.85 0.21 -0.21 0.29 -0.72 0.004
40 SWN 24.34 18 Sep '15 100 24.00
25.00
P
C
0.359
0.366
5
73
1.62
1.52
3.14 23.00
26.00
P
C
0.368
0.353
5
125
1.25
1.18
2.43 0.71 -0.71 0.29 -2.45 0.004
41 SCTY 55.00 2 Jul '15 22 55.00
55.50
P
C
0.373
0.377
19
3
1.90
1.66
3.56 54.00
56.00
P
C
0.383
0.364
1
2
1.69
1.71
3.40 0.16 -0.16 0.84 -0.19 0.004
42 PEIX 10.76 17 Jul '15 37 10.00
11.00
P
C
0.607
0.590
15
20
0.40
0.60
1.00 9.00
12.00
P
C
0.629
0.565
10
10
0.30
0.45
0.75 0.25 -0.25 0.75 -0.33 0.003
43 HD 110.98 10 Jul '15 30 110.00
111.00
P
C
0.172
0.170
19
35
1.59
2.07
3.66 109.00
112.00
P
C
0.176
0.162
49
11
1.48
1.66
3.14 0.52 -0.52 0.48 -1.08 0.003
44 IYR 73.32 2 Jul '15 22 73.00
73.50
P
C
0.207
0.137
688
50
1.30
0.87
2.17 72.50
74.00
P
C
0.206
0.135
156
93
1.12
0.70
1.82 0.35 -0.35 0.15 -2.33 0.003
45 WMT 72.93 2 Jul '15 22 72.50
73.00
P
C
0.160
0.166
12
3
0.87
1.07
1.94 72.00
73.50
P
C
0.161
0.161
42
2
0.78
0.93
1.71 0.23 -0.23 0.27 -0.85 0.003
46 RGLD 64.10 17 Jul '15 37 62.50
65.00
P
C
0.296
0.296
12
1
1.65
1.80
3.45 60.00
67.50
P
C
0.303
0.286
4
1
1.00
1.10
2.10 1.35 -1.35 1.15 -1.17 0.003
47 XLY 76.68 2 Jul '15 22 76.50
77.00
P
C
0.141
0.117
76
10
0.91
0.71
1.62 76.00
77.50
P
C
0.141
0.114
47
33
0.79
0.53
1.32 0.30 -0.30 0.20 -1.50 0.003
48 AXP 80.19 2 Jul '15 22 80.00
80.50
P
C
0.149
0.164
27
23
1.18
0.97
2.15 79.50
81.00
P
C
0.151
0.158
14
43
1.03
0.80
1.83 0.32 -0.32 0.18 -1.78 0.003
49 C 57.02 10 Jul '15 30 57.00
57.50
P
C
0.161
0.172
374
10
1.02
0.83
1.85 56.50
58.00
P
C
0.169
0.161
1
40
0.92
0.70
1.62 0.23 -0.23 0.27 -0.85 0.003
50 CVS 102.13 2 Jul '15 22 102.00
103.00
P
C
0.146
0.145
5
49
1.32
1.02
2.34 101.00
104.00
P
C
0.148
0.141
30
20
1.02
0.73
1.75 0.59 -0.59 0.41 -1.44 0.003
51 TEX 25.21 17 Jul '15 37 25.00
26.00
P
C
0.338
0.338
59
56
0.90
0.65
1.55 24.00
27.00
P
C
0.353
0.321
18
4
0.65
0.45
1.10 0.45 -0.45 0.55 -0.82 0.003
52 DIS 110.00 2 Jul '15 22 109.00
110.00
P
C
0.159
0.160
18
49
1.22
1.67
2.89 108.00
112.00
P
C
0.161
0.155
37
56
0.95
0.90
1.85 1.04 -1.04 0.96 -1.08 0.003
53 DIA 180.06 10 Jul '15 30 180.00
180.50
P
C
0.127
0.110
283
21
2.50
1.96
4.46 179.50
181.00
P
C
0.127
0.107
80
8
2.40
1.82
4.22 0.24 -0.24 0.26 -0.92 0.002
54 RRD 19.29 18 Sep '15 100 19.00
20.00
P
C
0.269
0.268
1
86
0.95
0.60
1.55 18.00
21.00
P
C
0.282
0.253
10
18
0.70
0.40
1.10 0.45 -0.45 0.55 -0.82 0.002
55 GILD 117.67 2 Jul '15 22 117.00
118.00
P
C
0.209
0.206
88
105
2.07
1.97
4.04 116.00
119.00
P
C
0.208
0.205
1
258
1.86
1.76
3.62 0.42 -0.42 0.58 -0.72 0.002
56 WNR 43.83 17 Jul '15 37 43.00
44.00
P
C
0.305
0.316
23
19
1.25
1.55
2.80 42.00
45.00
P
C
0.314
0.305
10
2
1.05
1.25
2.30 0.50 -0.50 0.50 -1.00 0.002
57 BITA 62.15 17 Jul '15 37 60.00
65.00
P
C
0.521
0.549
11
1,052
2.90
3.00
5.90 55.00
70.00
P
C
0.527
0.542
28
859
1.45
1.80
3.25 2.65 -2.65 2.35 -1.13 0.002
58 AAL 40.43 2 Jul '15 22 40.00
40.50
P
C
0.353
0.355
267
15
1.16
1.35
2.51 39.50
41.00
P
C
0.354
0.352
110
138
0.99
1.15
2.14 0.37 -0.37 0.13 -2.85 0.002
59 TLT 115.52 24 Jul '15 44 115.50
116.00
P
C
0.168
0.147
1
23
2.64
2.09
4.73 115.00
116.50
P
C
0.168
0.145
67
9
2.46
1.93
4.39 0.34 -0.34 0.16 -2.13 0.002
60 RH 95.82 17 Jul '15 37 95.00
100.00
P
C
0.371
0.387
2,421
1,111
4.00
2.75
6.75 90.00
105.00
P
C
0.384
0.372
416
70
2.35
1.60
3.95 2.80 -2.80 2.20 -1.27 0.002
61 IWM 125.99 2 Jul '15 22 125.50
126.00
P
C
0.165
0.140
58
178
1.76
1.71
3.47 125.00
126.50
P
C
0.166
0.137
1,164
17
1.60
1.47
3.07 0.40 -0.40 0.10 -4.00 0.002
62 TAP 72.65 17 Jul '15 37 72.50
75.00
P
C
0.290
0.300
144
14
2.45
1.65
4.10 70.00
77.50
P
C
0.284
0.305
4
37
1.55
1.15
2.70 1.40 -1.40 1.10 -1.27 0.001
63 QRVO 82.50 17 Jul '15 37 80.00
85.00
P
C
0.383
0.379
536
466
2.65
2.70
5.35 75.00
90.00
P
C
0.391
0.369
128
205
1.35
1.45
2.80 2.55 -2.55 2.45 -1.04 0.001
64 TLT 115.52 2 Jul '15 22 115.50
116.00
P
C
0.177
0.155
22
46
1.95
1.51
3.46 115.00
116.50
P
C
0.177
0.155
471
22
1.78
1.33
3.11 0.35 -0.35 0.15 -2.33 0.001
65 ADI 67.72 18 Sep '15 100 67.50
70.00
P
C
0.271
0.279
1
1,859
3.80
2.75
6.55 65.00
72.50
P
C
0.277
0.272
18
165
2.85
1.95
4.80 1.75 -1.75 0.75 -2.33 0.001
66 DIS 110.00 2 Jul '15 22 109.00
110.00
P
C
0.159
0.160
18
49
1.22
1.67
2.89 108.00
111.00
P
C
0.161
0.156
37
96
0.95
1.28
2.23 0.66 -0.66 0.34 -1.94 0.001
67 BIDU 204.63 10 Jul '15 30 202.50
205.00
P
C
0.240
0.245
28
137
4.45
5.35
9.80 200.00
207.50
P
C
0.242
0.242
36
9
3.70
4.50
8.20 1.60 -1.60 0.90 -1.78 0.001
68 EMC 27.00 2 Jul '15 22 26.50
27.00
P
C
0.193
0.211
20
1
0.32
0.47
0.79 26.00
28.00
P
C
0.199
0.203
20
30
0.20
0.19
0.39 0.40 -0.40 0.60 -0.67 0.001
69 RHT 78.41 17 Jul '15 37 77.50
80.00
P
C
0.350
0.347
28
61
2.95
2.65
5.60 75.00
82.50
P
C
0.356
0.340
6
101
2.10
1.95
4.05 1.55 -1.55 0.95 -1.63 0.001
70 LQD 115.03 17 Jul '15 37 115.00
116.00
P
C
0.087
0.062
4,012
1
1.15
0.45
1.60 114.00
117.00
P
C
0.085
0.062
25
53
0.90
0.30
1.20 0.40 -0.40 0.60 -0.67 0.001
71 SPY 210.96 2 Jul '15 22 210.50
211.00
P
C
0.135
0.102
287
3,256
2.53
2.05
4.58 210.00
211.50
P
C
0.137
0.099
178
836
2.40
1.82
4.22 0.36 -0.36 0.14 -2.57 0.001
72 CNQ 30.22 17 Jul '15 37 30.00
31.00
P
C
0.289
0.287
3
24
0.95
0.70
1.65 29.00
32.00
P
C
0.300
0.276
18
32
0.65
0.45
1.10 0.55 -0.55 0.45 -1.22 0.001
73 WFC 57.21 2 Jul '15 22 57.00
57.50
P
C
0.145
0.140
24
32
0.67
0.63
1.30 56.50
58.00
P
C
0.147
0.138
38
49
0.54
0.47
1.01 0.29 -0.29 0.21 -1.38 0.001
74 XLE 78.14 2 Jul '15 22 78.00
78.50
P
C
0.180
0.130
2
30
1.25
0.78
2.03 77.50
79.00
P
C
0.179
0.132
5
96
1.11
0.65
1.76 0.27 -0.27 0.23 -1.17 0.001
75 DIS 110.00 2 Jul '15 22 110.00
111.00
P
C
0.158
0.156
1
96
1.64
1.20
2.84 109.00
112.00
P
C
0.159
0.155
18
56
1.28
0.90
2.18 0.66 -0.66 0.34 -1.94 0.000
76 EEM 40.42 10 Jul '15 30 40.00
40.50
P
C
0.197
0.123
5
6
0.67
0.52
1.19 39.50
41.00
P
C
0.194
0.126
435
8
0.51
0.37
0.88 0.31 -0.31 0.19 -1.63 0.000
77 DAL 41.06 10 Jul '15 30 41.00
41.50
P
C
0.320
0.326
79
5
1.43
1.29
2.72 40.50
42.00
P
C
0.325
0.321
113
35
1.26
1.16
2.42 0.30 -0.30 0.20 -1.50 0.000
78 PRU 90.55 17 Jul '15 37 90.00
92.50
P
C
0.206
0.204
20
106
2.07
1.44
3.51 87.50
95.00
P
C
0.218
0.192
164
224
1.29
0.78
2.07 1.44 -1.44 1.06 -1.36 0.000
79 ORCL 43.94 2 Jul '15 22 43.50
44.00
P
C
0.255
0.254
1
23
0.86
1.04
1.90 43.00
44.50
P
C
0.259
0.250
5
15
0.72
0.85
1.57 0.33 -0.33 0.17 -1.94 0.000
80 HSBC 47.57 18 Sep '15 100 47.00
48.00
P
C
0.223
0.184
46
34
1.87
1.59
3.46 46.00
49.00
P
C
0.220
0.187
37
13
1.49
1.31
2.80 0.66 -0.66 0.34 -1.94 0.000
81 BABA 88.90 2 Jul '15 22 88.50
89.00
P
C
0.245
0.250
37
21
1.90
2.08
3.98 88.00
89.50
P
C
0.245
0.250
18
1
1.73
1.91
3.64 0.34 -0.34 0.16 -2.12 0.000
82 EMC 27.00 2 Jul '15 22 26.50
27.00
P
C
0.193
0.211
20
1
0.32
0.47
0.79 26.00
27.50
P
C
0.199
0.204
20
48
0.20
0.31
0.51 0.28 -0.28 0.22 -1.27 0.000
83 UPS 100.46 2 Jul '15 22 100.00
101.00
P
C
0.151
0.149
24
49
1.20
1.18
2.38 99.50
102.00
P
C
0.151
0.149
20
1
1.09
0.87
1.96 0.42 -0.42 0.58 -0.72 0.000
84 LMT 189.28 18 Sep '15 100 185.00
190.00
P
C
0.174
0.184
54
18
5.30
6.10
11.40 180.00
195.00
P
C
0.183
0.174
41
3
3.90
4.10
8.00 3.40 -3.40 1.60 -2.13 0.000
85 CAG 38.03 17 Jul '15 37 38.00
39.00
P
C
0.283
0.282
4,705
107
1.30
0.90
2.20 37.00
40.00
P
C
0.290
0.276
725
60
0.95
0.65
1.60 0.60 -0.60 0.40 -1.50 0.000
86 ULTA 154.98 17 Jul '15 37 150.00
155.00
P
C
0.199
0.196
67
50
1.75
3.60
5.35 145.00
160.00
P
C
0.209
0.187
4
143
0.95
1.90
2.85 2.50 -2.50 2.50 -1.00 0.000
87 SPY 210.96 10 Jul '15 30 210.50
211.00
P
C
0.132
0.101
378
633
2.91
2.40
5.31 210.00
211.50
P
C
0.133
0.100
1,060
98
2.79
2.17
4.96 0.35 -0.35 0.15 -2.33 0.000
88 GLD 113.78 2 Jul '15 22 113.50
114.00
P
C
0.134
0.131
33
118
1.33
1.33
2.66 113.00
114.50
P
C
0.134
0.131
207
58
1.15
1.15
2.30 0.36 -0.36 0.14 -2.57 -0.000
89 FXI 48.27 17 Jul '15 37 48.00
48.50
P
C
0.273
0.298
5,188
279
1.79
1.44
3.23 47.50
49.00
P
C
0.275
0.296
186
1,408
1.58
1.27
2.85 0.38 -0.38 0.12 -3.17 -0.000
90 SPY 210.96 24 Jul '15 44 210.50
211.00
P
C
0.134
0.108
15
80
3.65
3.11
6.76 210.00
211.50
P
C
0.135
0.107
111
56
3.51
2.88
6.39 0.37 -0.37 0.13 -2.85 -0.000
91 SLB 91.63 2 Jul '15 22 91.50
92.00
P
C
0.190
0.190
20
10
1.61
1.50
3.11 91.00
92.50
P
C
0.192
0.188
3
37
1.44
1.33
2.77 0.34 -0.34 0.16 -2.12 -0.000
92 DIS 110.00 10 Jul '15 30 109.00
111.00
P
C
0.159
0.165
10
1
1.48
1.47
2.95 108.00
112.00
P
C
0.164
0.159
10
92
1.21
1.22
2.43 0.52 -0.52 0.48 -1.08 -0.000
93 PNC 99.18 17 Jul '15 37 97.50
100.00
P
C
0.168
0.165
3
1,368
1.51
1.46
2.97 95.00
105.00
P
C
0.182
0.152
19
31
0.90
0.27
1.17 1.80 -1.80 3.20 -0.56 -0.001
94 GLD 113.78 10 Jul '15 30 113.50
114.00
P
C
0.129
0.126
500
22
1.52
1.51
3.03 113.00
114.50
P
C
0.130
0.126
1
1
1.35
1.33
2.68 0.35 -0.35 0.15 -2.33 -0.001
95 DIS 110.00 2 Jul '15 22 109.00
111.00
P
C
0.159
0.156
18
96
1.22
1.20
2.42 108.00
112.00
P
C
0.161
0.155
37
56
0.95
0.90
1.85 0.57 -0.57 0.43 -1.33 -0.001
96 BG 91.75 17 Jul '15 37 90.00
92.50
P
C
0.162
0.145
10
198
1.00
1.25
2.25 87.50
95.00
P
C
0.175
0.132
2
21
0.60
0.55
1.15 1.10 -1.10 1.40 -0.79 -0.001
97 FB 82.16 2 Jul '15 22 82.00
82.50
P
C
0.195
0.201
9
164
1.46
1.41
2.87 81.50
83.00
P
C
0.198
0.198
8
65
1.30
1.25
2.55 0.32 -0.32 0.18 -1.78 -0.001
98 EEM 40.42 2 Jul '15 22 40.00
40.50
P
C
0.193
0.128
259
274
0.56
0.45
1.01 39.50
41.00
P
C
0.195
0.127
219
10
0.40
0.28
0.68 0.33 -0.33 0.17 -1.94 -0.001
99 DIS 110.00 10 Jul '15 30 110.00
111.00
P
C
0.158
0.165
10
1
1.91
1.47
3.38 108.00
112.00
P
C
0.164
0.159
10
92
1.21
1.22
2.43 0.95 -0.95 1.05 -0.90 -0.001
100 SBUX 52.69 2 Jul '15 22 52.50
53.00
P
C
0.177
0.179
255
88
0.80
0.76
1.56 52.00
53.50
P
C
0.180
0.177
45
6
0.64
0.58
1.22 0.34 -0.34 0.16 -2.13 -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.