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 August 2, 2016. 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 KERX 4.30 16 Sep '16 45 4.00
4.50
P
C
0.928
0.928
256
72
0.30
0.40
0.70 3.50
5.00
P
C
0.868
0.903
20
746
0.25
0.35
0.60 0.10 -0.10 0.40 -0.25 0.085
2 USO 9.33 9 Sep '16 38 9.00
9.50
P
C
0.466
0.426
67
485
0.36
0.41
0.77 8.50
10.00
P
C
0.414
0.426
4
37
0.24
0.27
0.51 0.26 -0.26 0.24 -1.08 0.053
3 SA 13.45 16 Sep '16 45 13.00
14.00
P
C
0.573
0.628
30
55
0.80
0.80
1.60 12.00
15.00
P
C
0.584
0.571
2
24
0.50
0.60
1.10 0.50 -0.50 0.50 -1.00 0.046
4 CROX 11.00 16 Sep '16 45 10.00
11.00
P
C
0.608
0.637
12
6
0.40
0.90
1.30 9.00
13.00
P
C
0.611
0.595
2
2
0.25
0.35
0.60 0.70 -0.70 1.30 -0.54 0.039
5 RH 28.74 2 Sep '16 31 28.50
29.00
P
C
0.502
0.545
10
4
1.30
1.45
2.75 28.00
29.50
P
C
0.493
0.518
90
8
1.45
1.50
2.95 (0.20) 0.20 0.70 0.29 0.035
6 CTL 30.59 16 Sep '16 45 30.00
31.00
P
C
0.372
0.259
143
48
1.15
0.85
2.00 29.00
32.00
P
C
0.357
0.242
58
145
0.90
0.60
1.50 0.50 -0.50 0.50 -1.00 0.033
7 CHK 4.90 2 Sep '16 31 4.50
5.00
P
C
0.986
0.947
61
128
0.33
0.46
0.79 4.00
5.50
P
C
1.027
0.874
1
105
0.22
0.35
0.57 0.22 -0.22 0.28 -0.79 0.032
8 CROX 11.00 16 Sep '16 45 11.00
12.00
P
C
0.611
0.616
6
13
0.80
0.50
1.30 10.00
13.00
P
C
0.608
0.595
12
2
0.55
0.35
0.90 0.40 -0.40 0.60 -0.67 0.024
9 NVAX 7.19 16 Sep '16 45 7.00
8.00
P
C
1.699
1.695
57
5,117
1.50
1.35
2.85 6.00
9.00
P
C
1.795
1.577
20
43
1.20
1.10
2.30 0.55 -0.55 0.45 -1.22 0.022
10 CROX 11.00 16 Sep '16 45 11.00
12.00
P
C
0.611
0.616
6
13
0.80
0.50
1.30 9.00
13.00
P
C
0.611
0.595
2
2
0.25
0.35
0.60 0.70 -0.70 1.30 -0.54 0.022
11 SWC 15.14 16 Sep '16 45 15.00
16.00
P
C
0.519
0.508
21
10
1.00
0.65
1.65 14.00
17.00
P
C
0.523
0.483
172
28
0.65
0.45
1.10 0.55 -0.55 0.45 -1.22 0.021
12 SQQQ 15.02 16 Sep '16 45 15.00
16.00
P
C
0.457
0.493
10
29
0.75
0.55
1.30 14.00
17.00
P
C
0.399
0.530
10
82
0.45
0.50
0.95 0.35 -0.35 0.65 -0.54 0.021
13 CROX 11.00 16 Sep '16 45 10.00
12.00
P
C
0.608
0.616
12
13
0.40
0.50
0.90 9.00
13.00
P
C
0.611
0.595
2
2
0.25
0.35
0.60 0.30 -0.30 0.70 -0.43 0.019
14 CROX 11.00 16 Sep '16 45 10.00
11.00
P
C
0.608
0.637
12
6
0.40
0.90
1.30 9.00
12.00
P
C
0.611
0.616
2
13
0.25
0.60
0.85 0.45 -0.45 0.55 -0.82 0.018
15 PAAS 19.96 21 Oct '16 80 19.00
20.00
P
C
0.536
0.529
13
32
1.40
1.90
3.30 18.00
21.00
P
C
0.529
0.518
5
81
1.10
1.60
2.70 0.60 -0.60 0.40 -1.50 0.018
16 SWHC 29.80 16 Sep '16 45 29.00
30.00
P
C
0.460
0.466
8
194
1.40
1.80
3.20 28.00
31.00
P
C
0.454
0.456
67
4
1.15
1.50
2.65 0.55 -0.55 0.45 -1.22 0.015
17 CLR 42.84 16 Sep '16 45 42.00
43.00
P
C
0.540
0.529
5
12
2.70
3.00
5.70 41.00
44.00
P
C
0.548
0.509
12
5
2.45
2.65
5.10 0.60 -0.60 0.40 -1.50 0.012
18 LGF 19.20 16 Sep '16 45 19.00
20.00
P
C
0.458
0.440
34
14
1.05
0.80
1.85 18.00
21.00
P
C
0.464
0.423
4
40
0.80
0.60
1.40 0.45 -0.45 0.55 -0.82 0.011
19 SPXU 24.00 16 Sep '16 45 24.00
25.00
P
C
0.372
0.437
2
96
1.10
0.90
2.00 22.00
26.00
P
C
0.355
0.443
1
206
0.55
0.80
1.35 0.65 -0.65 1.35 -0.48 0.011
20 JCI 45.23 16 Sep '16 45 45.00
46.00
P
C
0.202
0.189
1
16
1.15
0.65
1.80 44.00
47.00
P
C
0.205
0.176
2
5
0.95
0.50
1.45 0.35 -0.35 0.65 -0.54 0.010
21 VXX 10.39 9 Sep '16 38 10.00
10.50
P
C
0.696
0.726
1,413
44
0.71
0.91
1.62 9.50
11.00
P
C
0.650
0.762
841
1,437
0.47
0.78
1.25 0.37 -0.37 0.13 -2.85 0.010
22 VEEV 37.34 16 Sep '16 45 37.00
38.00
P
C
0.397
0.410
4
7
1.70
1.75
3.45 36.00
39.00
P
C
0.405
0.393
5
6
1.65
1.50
3.15 0.30 -0.30 0.70 -0.43 0.009
23 ALGN 90.38 21 Oct '16 80 90.00
95.00
P
C
0.228
0.220
67
935
3.50
1.80
5.30 85.00
100.00
P
C
0.244
0.195
57
1
2.10
0.80
2.90 2.40 -2.40 2.60 -0.92 0.009
24 NFX 41.55 16 Sep '16 45 41.00
42.00
P
C
0.427
0.409
1
23
2.10
2.10
4.20 40.00
43.00
P
C
0.429
0.398
63
133
1.85
1.75
3.60 0.60 -0.60 0.40 -1.50 0.009
25 IDTI 19.56 16 Sep '16 45 19.00
20.00
P
C
0.373
0.381
66
72
0.65
0.75
1.40 18.00
21.00
P
C
0.368
0.377
30
63
0.50
0.60
1.10 0.30 -0.30 0.70 -0.43 0.009
26 DLTR 96.23 16 Sep '16 45 95.00
97.50
P
C
0.275
0.280
2
5,007
2.95
3.00
5.95 92.50
100.00
P
C
0.282
0.266
1
5,008
2.30
2.20
4.50 1.45 -1.45 1.05 -1.38 0.008
27 CVX 99.59 9 Sep '16 38 99.50
100.00
P
C
0.201
0.200
420
2
2.96
1.87
4.83 99.00
101.00
P
C
0.199
0.194
6
9
2.82
1.48
4.30 0.53 -0.53 0.47 -1.13 0.007
28 GM 29.93 9 Sep '16 38 29.50
30.00
P
C
0.240
0.271
21
12
0.87
0.82
1.69 29.00
30.50
P
C
0.244
0.260
7
13
0.69
0.61
1.30 0.39 -0.39 0.11 -3.55 0.007
29 JACK 88.52 16 Sep '16 45 85.00
90.00
P
C
0.383
0.352
143
177
2.85
3.50
6.35 80.00
95.00
P
C
0.400
0.329
122
305
1.80
1.95
3.75 2.60 -2.60 2.40 -1.08 0.007
30 CCL 45.26 16 Sep '16 45 45.00
46.00
P
C
0.238
0.228
1,526
32
1.45
0.90
2.35 44.00
47.00
P
C
0.235
0.226
27
1
1.10
0.65
1.75 0.60 -0.60 0.40 -1.50 0.006
31 VTR 74.45 18 Nov '16 108 70.00
75.00
P
C
0.216
0.206
2
63
1.70
2.55
4.25 65.00
80.00
P
C
0.237
0.180
3
8
1.00
0.90
1.90 2.35 -2.35 2.65 -0.89 0.006
32 FB 123.09 9 Sep '16 38 123.00
124.00
P
C
0.197
0.194
50
65
2.96
2.62
5.58 122.00
125.00
P
C
0.196
0.190
6
336
2.60
2.22
4.82 0.76 -0.76 0.24 -3.17 0.005
33 CBM 48.49 21 Oct '16 80 45.00
50.00
P
C
0.430
0.392
7
10
2.00
2.70
4.70 40.00
55.00
P
C
0.463
0.354
2
54
1.15
1.30
2.45 2.25 -2.25 2.75 -0.82 0.005
34 T 43.16 2 Sep '16 31 43.00
43.50
P
C
0.130
0.130
30
28
0.55
0.49
1.04 42.50
44.00
P
C
0.138
0.118
5
4
0.42
0.31
0.73 0.31 -0.31 0.19 -1.63 0.005
35 SLCA 34.16 16 Sep '16 45 34.00
35.00
P
C
0.557
0.532
3
429
2.45
2.00
4.45 33.00
36.00
P
C
0.562
0.523
4
70
2.25
1.95
4.20 0.25 -0.25 0.75 -0.33 0.004
36 PEP 108.72 2 Sep '16 31 108.00
109.00
P
C
0.120
0.138
4
1
1.50
1.25
2.75 107.00
110.00
P
C
0.127
0.128
12
1
1.17
0.82
1.99 0.76 -0.76 0.24 -3.17 0.004
37 HOG 51.46 16 Sep '16 45 50.00
52.50
P
C
0.363
0.382
15
777
1.89
2.04
3.93 47.50
55.00
P
C
0.368
0.373
2
172
1.25
1.36
2.61 1.32 -1.32 1.18 -1.12 0.004
38 KO 43.53 9 Sep '16 38 43.50
44.00
P
C
0.117
0.118
6
2
0.62
0.44
1.06 43.00
44.50
P
C
0.123
0.109
52
69
0.46
0.29
0.75 0.31 -0.31 0.19 -1.63 0.003
39 FL 58.22 18 Nov '16 108 57.50
60.00
P
C
0.264
0.288
1
5
2.95
2.45
5.40 55.00
62.50
P
C
0.275
0.273
1
1
2.25
1.85
4.10 1.30 -1.30 1.20 -1.08 0.003
40 WFM 30.16 9 Sep '16 38 30.00
30.50
P
C
0.239
0.241
1
8
0.83
0.77
1.60 29.50
31.00
P
C
0.243
0.234
1
4
0.65
0.59
1.24 0.36 -0.36 0.14 -2.57 0.003
41 ATVI 39.75 9 Sep '16 38 39.50
40.00
P
C
0.364
0.368
1
50
1.70
1.75
3.45 39.00
40.50
P
C
0.366
0.363
20
4
1.53
1.54
3.07 0.38 -0.38 0.12 -3.17 0.002
42 QCOM 60.60 2 Sep '16 31 60.50
61.00
P
C
0.184
0.203
1
2
1.50
1.00
2.50 60.00
61.50
P
C
0.187
0.198
2
32
1.28
0.81
2.09 0.41 -0.41 0.09 -4.56 0.002
43 VZ 54.00 9 Sep '16 38 53.50
54.00
P
C
0.147
0.146
5
121
0.77
1.00
1.77 53.00
55.00
P
C
0.153
0.138
7
385
0.64
0.56
1.20 0.57 -0.57 0.43 -1.33 0.002
44 UNH 143.17 2 Sep '16 31 143.00
144.00
P
C
0.165
0.167
6
14
2.59
2.36
4.95 142.00
145.00
P
C
0.170
0.161
16
26
2.32
2.00
4.32 0.63 -0.63 0.37 -1.70 0.002
45 MO 67.34 2 Sep '16 31 67.00
67.50
P
C
0.142
0.141
11
4
0.92
1.01
1.93 66.50
68.00
P
C
0.144
0.138
13
31
0.79
0.80
1.59 0.34 -0.34 0.16 -2.12 0.002
46 HBI 25.65 21 Oct '16 80 25.00
26.00
P
C
0.330
0.326
4
71
1.25
1.30
2.55 24.00
27.00
P
C
0.334
0.321
10
63
1.00
1.05
2.05 0.50 -0.50 0.50 -1.00 0.002
47 SLB 78.89 2 Sep '16 31 78.50
79.00
P
C
0.218
0.244
3
40
2.02
1.92
3.94 78.00
79.50
P
C
0.221
0.239
2
20
1.84
1.70
3.54 0.40 -0.40 0.10 -4.00 0.002
48 TOT 46.71 18 Nov '16 108 45.00
47.50
P
C
0.257
0.256
21
1
1.95
1.65
3.60 42.50
50.00
P
C
0.280
0.231
1
12
1.40
1.00
2.40 1.20 -1.20 1.30 -0.92 0.002
49 MCD 117.70 9 Sep '16 38 117.00
118.00
P
C
0.145
0.159
20
5
2.25
1.84
4.09 116.00
119.00
P
C
0.149
0.154
16
23
1.87
1.42
3.29 0.80 -0.80 0.20 -4.00 0.002
50 TJX 80.34 21 Oct '16 80 80.00
82.50
P
C
0.206
0.198
70
19
2.95
1.90
4.85 77.50
85.00
P
C
0.216
0.185
440
7
2.10
1.10
3.20 1.65 -1.65 0.85 -1.94 0.002
51 KSS 37.87 16 Sep '16 45 37.50
40.00
P
C
0.452
0.374
29
49
2.10
1.10
3.20 35.00
42.50
P
C
0.464
0.361
51
92
1.25
0.55
1.80 1.40 -1.40 1.10 -1.27 0.001
52 EL 93.27 16 Sep '16 45 92.50
95.00
P
C
0.230
0.203
152
128
2.55
1.85
4.40 90.00
97.50
P
C
0.239
0.193
8
14
1.80
1.10
2.90 1.50 -1.50 1.00 -1.50 0.001
53 FCX 12.40 2 Sep '16 31 12.00
12.50
P
C
0.561
0.546
25
4
0.60
0.73
1.33 11.50
13.00
P
C
0.574
0.531
10
70
0.43
0.54
0.97 0.36 -0.36 0.14 -2.57 0.001
54 AAPL 104.48 9 Sep '16 38 104.00
105.00
P
C
0.181
0.183
63
420
2.42
1.93
4.35 103.00
106.00
P
C
0.184
0.179
49
123
2.05
1.61
3.66 0.69 -0.69 0.31 -2.23 0.001
55 TLT 138.33 9 Sep '16 38 138.00
138.50
P
C
0.137
0.128
53
7
2.24
2.16
4.40 137.50
139.00
P
C
0.136
0.128
59
5
2.05
2.01
4.06 0.34 -0.34 0.16 -2.13 0.001
56 BWA 32.13 16 Sep '16 45 30.00
32.50
P
C
0.367
0.315
4
165
0.70
1.20
1.90 27.50
35.00
P
C
0.386
0.295
96
23
0.30
0.45
0.75 1.15 -1.15 1.35 -0.85 0.001
57 GLD 130.27 2 Sep '16 31 130.00
130.50
P
C
0.155
0.162
38
36
2.18
2.30
4.48 129.50
131.00
P
C
0.155
0.161
2
67
2.00
2.12
4.12 0.36 -0.36 0.14 -2.57 0.001
58 AAPL 104.48 2 Sep '16 31 104.00
105.00
P
C
0.177
0.182
294
237
2.16
1.65
3.81 103.00
106.00
P
C
0.179
0.179
127
145
1.77
1.32
3.09 0.72 -0.72 0.28 -2.57 0.001
59 FL 58.22 16 Sep '16 45 57.50
60.00
P
C
0.283
0.269
148
43
1.90
1.40
3.30 55.00
62.50
P
C
0.298
0.254
85
27
1.15
0.70
1.85 1.45 -1.45 1.05 -1.38 0.001
60 FB 123.09 2 Sep '16 31 123.00
124.00
P
C
0.193
0.195
303
87
2.69
2.33
5.02 122.00
125.00
P
C
0.196
0.191
85
675
2.30
1.93
4.23 0.79 -0.79 0.21 -3.76 0.001
61 ICE 263.93 16 Sep '16 45 260.00
270.00
P
C
0.216
0.186
16
30
5.90
4.20
10.10 250.00
280.00
P
C
0.232
0.170
1
17
3.30
1.50
4.80 5.30 -5.30 4.70 -1.13 0.001
62 GRUB 39.00 16 Sep '16 45 37.50
40.00
P
C
0.473
0.446
26
14
1.65
1.85
3.50 35.00
42.50
P
C
0.503
0.416
34
90
1.15
1.25
2.40 1.10 -1.10 1.40 -0.79 0.001
63 MCK 193.53 16 Sep '16 45 190.00
195.00
P
C
0.185
0.181
2
60
3.30
3.90
7.20 185.00
200.00
P
C
0.198
0.167
7
266
2.20
2.10
4.30 2.90 -2.90 2.10 -1.38 0.000
64 GM 29.93 2 Sep '16 31 29.50
30.00
P
C
0.246
0.242
71
23
0.63
0.79
1.42 29.00
30.50
P
C
0.252
0.236
232
6
0.49
0.59
1.08 0.34 -0.34 0.16 -2.13 0.000
65 QQQ 114.96 2 Sep '16 31 114.50
115.00
P
C
0.134
0.136
279
868
1.55
1.79
3.34 114.00
115.50
P
C
0.138
0.132
313
166
1.40
1.52
2.92 0.42 -0.42 0.08 -5.25 0.000
66 SPY 215.55 2 Sep '16 31 215.50
216.00
P
C
0.110
0.116
347
298
2.72
2.68
5.40 215.00
216.50
P
C
0.113
0.114
523
312
2.57
2.42
4.99 0.41 -0.41 0.09 -4.56 0.000
67 XOM 87.04 9 Sep '16 38 87.00
87.50
P
C
0.176
0.177
59
7
2.29
1.40
3.69 86.50
88.00
P
C
0.179
0.173
78
36
2.13
1.23
3.36 0.33 -0.33 0.17 -1.94 0.000
68 DIS 95.01 9 Sep '16 38 95.00
95.50
P
C
0.181
0.186
12
40
2.18
2.02
4.20 94.50
96.00
P
C
0.183
0.184
11
10
2.00
1.82
3.82 0.38 -0.38 0.12 -3.17 0.000
69 GDX 31.32 2 Sep '16 31 31.00
31.50
P
C
0.435
0.438
27
5
1.40
1.49
2.89 30.50
32.00
P
C
0.438
0.435
21
53
1.21
1.30
2.51 0.38 -0.38 0.12 -3.17 -0.000
70 QQQ 114.96 9 Sep '16 38 114.50
115.00
P
C
0.135
0.138
574
20
1.76
2.00
3.76 114.00
115.50
P
C
0.139
0.134
474
24
1.61
1.74
3.35 0.41 -0.41 0.09 -4.56 -0.000
71 ADP 87.97 18 Nov '16 108 87.50
90.00
P
C
0.184
0.176
14
29
3.40
2.20
5.60 85.00
92.50
P
C
0.193
0.167
17
30
2.60
1.40
4.00 1.60 -1.60 0.90 -1.78 -0.000
72 PFE 36.39 9 Sep '16 38 36.00
36.50
P
C
0.153
0.155
1
16
0.65
0.51
1.16 35.50
37.00
P
C
0.159
0.149
1
234
0.49
0.36
0.85 0.31 -0.31 0.19 -1.63 -0.000
73 SPY 215.55 9 Sep '16 38 215.50
216.00
P
C
0.111
0.117
885
24
3.05
3.02
6.07 215.00
216.50
P
C
0.114
0.115
176
1,005
2.89
2.76
5.65 0.42 -0.42 0.08 -5.25 -0.000
74 IWM 119.48 9 Sep '16 38 119.00
119.50
P
C
0.162
0.164
1,035
11
2.24
2.49
4.73 118.50
120.00
P
C
0.165
0.161
128
9
2.08
2.24
4.32 0.41 -0.41 0.09 -4.56 -0.000
75 IWM 119.48 2 Sep '16 31 119.00
119.50
P
C
0.161
0.163
98
49
1.99
2.24
4.23 118.50
120.00
P
C
0.165
0.160
52
52
1.84
1.99
3.83 0.40 -0.40 0.10 -4.00 -0.000
76 EEM 35.88 21 Oct '16 80 35.50
36.00
P
C
0.205
0.205
158
9
1.16
1.29
2.45 35.00
36.50
P
C
0.212
0.198
6
15
1.02
1.08
2.10 0.35 -0.35 0.15 -2.33 -0.001
77 CCL 45.26 21 Oct '16 80 45.00
46.00
P
C
0.257
0.253
61
126
2.15
1.60
3.75 44.00
47.00
P
C
0.263
0.248
111
55
1.80
1.30
3.10 0.65 -0.65 0.35 -1.86 -0.001
78 SLV 19.60 21 Oct '16 80 19.50
20.00
P
C
0.288
0.302
13
887
0.98
0.92
1.90 19.00
20.50
P
C
0.283
0.308
24
172
0.76
0.77
1.53 0.37 -0.37 0.13 -2.85 -0.001
79 LRCX 89.73 16 Sep '16 45 87.50
90.00
P
C
0.255
0.232
5
10
2.10
2.65
4.75 85.00
92.50
P
C
0.279
0.209
14
37
1.60
1.80
3.40 1.35 -1.35 1.15 -1.17 -0.001
80 DIS 95.01 2 Sep '16 31 95.00
95.50
P
C
0.188
0.193
16
6
2.05
1.89
3.94 94.50
96.00
P
C
0.190
0.192
1
11
1.87
1.69
3.56 0.38 -0.38 0.12 -3.17 -0.001
81 SLV 19.60 2 Sep '16 31 19.50
20.00
P
C
0.288
0.305
15
179
0.59
0.50
1.09 19.00
20.50
P
C
0.283
0.310
70
1
0.39
0.38
0.77 0.32 -0.32 0.18 -1.78 -0.001
82 VZ 54.00 9 Sep '16 38 53.50
54.00
P
C
0.147
0.146
5
121
0.77
1.00
1.77 53.00
54.50
P
C
0.153
0.141
7
14
0.64
0.77
1.41 0.36 -0.36 0.14 -2.57 -0.001
83 MSFT 56.58 2 Sep '16 31 56.50
57.00
P
C
0.153
0.154
12
44
1.13
0.66
1.79 56.00
57.50
P
C
0.157
0.150
7
7
0.93
0.49
1.42 0.37 -0.37 0.13 -2.85 -0.001
84 NEM 45.86 9 Sep '16 38 45.50
46.00
P
C
0.398
0.398
13
20
2.14
2.26
4.40 45.00
46.50
P
C
0.400
0.397
7
10
1.95
2.08
4.03 0.37 -0.37 0.13 -2.85 -0.001
85 PG 86.76 9 Sep '16 38 86.50
87.00
P
C
0.119
0.127
67
43
1.18
1.28
2.46 86.00
87.50
P
C
0.123
0.124
3
5
1.03
1.08
2.11 0.35 -0.35 0.15 -2.33 -0.001
86 EFA 57.37 2 Sep '16 31 57.00
57.50
P
C
0.147
0.153
98
6
0.76
0.91
1.67 56.50
58.00
P
C
0.156
0.145
2
3
0.72
0.73
1.45 0.22 -0.22 0.28 -0.79 -0.001
87 DPZ 145.45 16 Sep '16 45 145.00
150.00
P
C
0.207
0.188
24
16
3.70
1.95
5.65 140.00
155.00
P
C
0.213
0.183
8
40
2.15
0.90
3.05 2.60 -2.60 2.40 -1.08 -0.001
88 SLV 19.60 16 Sep '16 45 19.50
20.00
P
C
0.285
0.299
247
1,160
0.72
0.64
1.36 19.00
20.50
P
C
0.281
0.305
527
789
0.50
0.49
0.99 0.37 -0.37 0.13 -2.85 -0.001
89 VZ 54.00 9 Sep '16 38 54.00
54.50
P
C
0.143
0.141
113
14
0.98
0.74
1.72 53.50
55.00
P
C
0.147
0.138
5
385
0.80
0.56
1.36 0.36 -0.36 0.14 -2.57 -0.001
90 CAH 84.92 16 Sep '16 45 82.50
85.00
P
C
0.188
0.171
131
58
1.05
1.95
3.00 80.00
87.50
P
C
0.202
0.159
21
19
0.75
1.00
1.75 1.25 -1.25 1.25 -1.00 -0.002
91 CNC 68.86 16 Sep '16 45 67.50
70.00
P
C
0.272
0.265
39
18
1.90
2.00
3.90 65.00
72.50
P
C
0.285
0.254
4
8
1.25
1.15
2.40 1.50 -1.50 1.00 -1.50 -0.002
92 C 42.99 2 Sep '16 31 42.50
43.00
P
C
0.233
0.232
171
112
0.92
1.14
2.06 42.00
43.50
P
C
0.239
0.228
111
26
0.76
0.92
1.68 0.38 -0.38 0.12 -3.17 -0.002
93 EEM 35.88 18 Nov '16 108 35.50
36.00
P
C
0.212
0.210
3
2
1.43
1.56
2.99 35.00
36.50
P
C
0.220
0.203
1,007
1
1.29
1.35
2.64 0.35 -0.35 0.15 -2.33 -0.002
94 WNR 22.38 16 Sep '16 45 22.00
23.00
P
C
0.478
0.482
7
82
1.25
1.20
2.45 21.00
24.00
P
C
0.491
0.470
3
202
0.95
0.95
1.90 0.55 -0.55 0.45 -1.22 -0.002
95 MUR 25.73 16 Sep '16 45 25.00
27.50
P
C
0.532
0.521
28
3,450
1.60
1.00
2.60 22.50
30.00
P
C
0.551
0.504
24
25
0.80
0.50
1.30 1.30 -1.30 1.20 -1.08 -0.002
96 ADBE 96.05 21 Oct '16 80 95.00
97.50
P
C
0.248
0.242
39
17
3.85
3.65
7.50 92.50
100.00
P
C
0.256
0.236
5
54
2.97
2.66
5.63 1.87 -1.87 0.63 -2.97 -0.002
97 LVS 49.78 9 Sep '16 38 49.50
50.00
P
C
0.256
0.259
2
27
1.48
1.54
3.02 49.00
50.50
P
C
0.261
0.256
37
8
1.32
1.33
2.65 0.37 -0.37 0.13 -2.85 -0.002
98 WSM 51.83 16 Sep '16 45 50.00
52.50
P
C
0.374
0.355
16
1
1.80
2.10
3.90 47.50
55.00
P
C
0.394
0.338
12
1
1.20
1.45
2.65 1.25 -1.25 1.25 -1.00 -0.002
99 AVB 184.79 16 Sep '16 45 180.00
185.00
P
C
0.189
0.176
3
13
2.70
4.30
7.00 175.00
190.00
P
C
0.204
0.163
7
22
1.80
2.25
4.05 2.95 -2.95 2.05 -1.44 -0.002
100 TXT 38.21 16 Sep '16 45 38.00
39.00
P
C
0.231
0.232
20
9
1.13
0.86
1.99 37.00
40.00
P
C
0.239
0.226
20
128
0.77
0.57
1.34 0.65 -0.65 0.35 -1.86 -0.002
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.