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 January 19, 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 ESV 9.42 18 Mar '16 59 9.00
10.00
P
C
0.935
0.867
44
9
1.10
0.95
2.05 8.00
11.00
P
C
0.896
0.831
1
7
0.85
0.70
1.55 0.50 -0.50 0.50 -1.00 0.075
2 AMLP 9.23 15 Apr '16 87 9.00
10.00
P
C
0.549
0.500
2,914
87
0.80
0.45
1.25 8.00
11.00
P
C
0.528
0.473
30
569
0.55
0.35
0.90 0.35 -0.35 0.65 -0.54 0.048
3 VNET 19.47 18 Mar '16 59 19.00
20.00
P
C
0.383
0.362
510
773
0.95
0.75
1.70 18.00
21.00
P
C
0.413
0.293
116
136
0.85
0.45
1.30 0.40 -0.40 0.60 -0.67 0.039
4 BHP 20.07 18 Mar '16 59 20.00
21.00
P
C
0.460
0.642
17
25
2.03
1.06
3.09 19.00
22.50
P
C
0.500
0.575
10
63
1.64
0.65
2.29 0.80 -0.80 0.70 -1.14 0.028
5 NTRI 18.82 18 Mar '16 59 18.00
19.00
P
C
0.633
0.630
23
23
1.40
1.65
3.05 17.00
20.00
P
C
0.643
0.598
37
12
1.20
1.35
2.55 0.50 -0.50 0.50 -1.00 0.022
6 CNQ 15.76 18 Mar '16 59 15.00
16.00
P
C
0.646
0.654
246
43
1.25
1.35
2.60 14.00
17.00
P
C
0.667
0.617
279
280
1.00
1.05
2.05 0.55 -0.55 0.45 -1.22 0.016
7 LQD 113.63 18 Mar '16 59 113.00
114.00
P
C
0.096
0.072
13
15
1.35
0.90
2.25 112.00
115.00
P
C
0.091
0.063
499
4
1.25
0.80
2.05 0.20 -0.20 0.80 -0.25 0.014
8 HSBC 34.62 18 Mar '16 59 34.00
35.00
P
C
0.363
0.244
296
363
1.62
1.09
2.71 33.00
36.00
P
C
0.367
0.227
3
1
1.30
0.80
2.10 0.61 -0.61 0.39 -1.56 0.013
9 TER 19.19 15 Apr '16 87 19.00
20.00
P
C
0.342
0.324
28
9
1.15
0.80
1.95 18.00
21.00
P
C
0.348
0.305
21
4
0.80
0.55
1.35 0.60 -0.60 0.40 -1.50 0.013
10 SCCO 22.29 18 Mar '16 59 22.00
23.00
P
C
0.435
0.418
105
3
1.35
1.05
2.40 21.00
24.00
P
C
0.466
0.375
45
17
1.10
0.80
1.90 0.50 -0.50 0.50 -1.00 0.012
11 EMR 43.14 18 Mar '16 59 43.00
44.00
P
C
0.288
0.295
82
30
2.10
1.35
3.45 42.00
45.00
P
C
0.297
0.277
38
2,930
1.75
1.05
2.80 0.65 -0.65 0.35 -1.86 0.009
12 CRZO 18.43 18 Mar '16 59 17.50
20.00
P
C
0.939
0.902
1
2
2.10
1.90
4.00 15.00
22.50
P
C
0.963
0.870
4
4
1.40
1.40
2.80 1.20 -1.20 1.30 -0.92 0.008
13 MSI 61.13 15 Apr '16 87 60.00
62.50
P
C
0.274
0.234
9
6
2.50
2.06
4.56 57.50
65.00
P
C
0.270
0.230
20
2
1.80
1.45
3.25 1.31 -1.31 1.19 -1.10 0.008
14 GSK 39.28 18 Mar '16 59 39.00
40.00
P
C
0.228
0.231
1
41
1.45
0.85
2.30 38.00
41.00
P
C
0.231
0.221
7
91
1.15
0.60
1.75 0.55 -0.55 0.45 -1.22 0.007
15 CCL 49.07 15 Apr '16 87 49.00
50.00
P
C
0.309
0.312
27
10
3.00
2.35
5.35 48.00
52.50
P
C
0.316
0.299
39
22
2.65
1.50
4.15 1.20 -1.20 1.30 -0.92 0.006
16 RGR 52.78 15 Apr '16 87 52.50
55.00
P
C
0.433
0.423
5
1
4.30
3.10
7.40 50.00
57.50
P
C
0.437
0.413
2
181
3.40
2.50
5.90 1.50 -1.50 1.00 -1.50 0.006
17 PRU 69.29 18 Mar '16 59 67.50
70.00
P
C
0.356
0.307
30
13
2.93
2.98
5.91 65.00
72.50
P
C
0.365
0.292
2
16
2.28
2.03
4.31 1.60 -1.60 0.90 -1.78 0.005
18 TSN 49.68 15 Apr '16 87 49.00
50.00
P
C
0.317
0.307
15
81
2.55
2.70
5.25 48.00
52.50
P
C
0.315
0.305
52
419
2.35
1.80
4.15 1.10 -1.10 1.40 -0.79 0.005
19 IBKR 33.49 18 Mar '16 59 33.00
34.00
P
C
0.392
0.378
25
144
1.75
1.65
3.40 32.00
35.00
P
C
0.403
0.362
2
37
1.55
1.40
2.95 0.45 -0.45 0.55 -0.82 0.005
20 SOHU 52.00 18 Mar '16 59 50.00
52.50
P
C
0.474
0.483
15
2
2.80
3.50
6.30 47.50
55.00
P
C
0.489
0.463
4
3
2.20
2.75
4.95 1.35 -1.35 1.15 -1.17 0.004
21 LYB 73.98 18 Mar '16 59 72.50
75.00
P
C
0.410
0.355
8
124
3.90
3.60
7.50 70.00
77.50
P
C
0.410
0.350
2
44
3.30
2.85
6.15 1.35 -1.35 1.15 -1.17 0.004
22 EEM 28.88 15 Apr '16 87 28.50
29.00
P
C
0.298
0.272
20
77
1.44
1.45
2.89 28.00
29.50
P
C
0.305
0.262
13
13
1.30
1.24
2.54 0.35 -0.35 0.15 -2.33 0.004
23 KSS 46.38 18 Mar '16 59 45.00
47.50
P
C
0.443
0.392
37
5
2.45
2.35
4.80 42.50
50.00
P
C
0.454
0.378
7
122
1.75
1.55
3.30 1.50 -1.50 1.00 -1.50 0.004
24 USO 8.49 18 Mar '16 59 8.00
8.50
P
C
0.600
0.614
12,038
470
0.56
0.82
1.38 7.50
9.00
P
C
0.622
0.590
8,051
1,748
0.41
0.60
1.01 0.37 -0.37 0.13 -2.85 0.003
25 DRI 60.83 15 Apr '16 87 60.00
62.50
P
C
0.279
0.282
11
8
2.85
2.30
5.15 57.50
65.00
P
C
0.291
0.268
3
46
2.15
1.50
3.65 1.50 -1.50 1.00 -1.50 0.003
26 PZZA 48.36 15 Apr '16 87 47.50
50.00
P
C
0.367
0.369
6
1
2.80
2.60
5.40 45.00
52.50
P
C
0.389
0.344
6
2
2.20
1.95
4.15 1.25 -1.25 1.25 -1.00 0.003
27 SO 47.94 18 Mar '16 59 47.00
48.00
P
C
0.169
0.180
239
52
1.01
1.04
2.05 46.00
49.00
P
C
0.178
0.169
22
15
0.78
0.68
1.46 0.59 -0.59 0.41 -1.44 0.002
28 TSCO 83.46 18 Mar '16 59 80.00
85.00
P
C
0.341
0.313
2
10
2.70
3.30
6.00 75.00
90.00
P
C
0.365
0.287
4
5
1.70
1.65
3.35 2.65 -2.65 2.35 -1.13 0.002
29 LRCX 67.46 18 Mar '16 59 65.00
67.50
P
C
0.383
0.362
44
22
2.90
3.80
6.70 62.50
70.00
P
C
0.395
0.348
2
25
2.15
2.75
4.90 1.80 -1.80 0.70 -2.57 0.002
30 SWHC 20.20 18 Mar '16 59 20.00
21.00
P
C
0.520
0.529
65
174
1.50
1.30
2.80 19.00
22.00
P
C
0.528
0.520
143
229
1.20
1.05
2.25 0.55 -0.55 0.45 -1.22 0.002
31 PAYX 47.50 18 Mar '16 59 47.00
48.00
P
C
0.224
0.226
11
37
1.60
1.25
2.85 46.00
49.00
P
C
0.233
0.216
2
11
1.30
0.95
2.25 0.60 -0.60 0.40 -1.50 0.001
32 NOC 186.75 18 Mar '16 59 185.00
190.00
P
C
0.235
0.233
26
52
6.40
5.00
11.40 180.00
195.00
P
C
0.249
0.218
22
140
4.80
3.40
8.20 3.20 -3.20 1.80 -1.78 0.001
33 CAR 24.73 18 Mar '16 59 24.00
25.00
P
C
0.609
0.599
11
2
1.95
2.20
4.15 23.00
26.00
P
C
0.620
0.587
18
14
1.65
1.85
3.50 0.65 -0.65 0.35 -1.86 0.001
34 RSG 43.75 15 Apr '16 87 43.00
44.00
P
C
0.201
0.212
1
18
1.35
1.45
2.80 42.00
45.00
P
C
0.212
0.202
39
9
1.20
1.15
2.35 0.45 -0.45 0.55 -0.82 0.000
35 FOXA 26.36 15 Apr '16 87 26.00
27.00
P
C
0.309
0.288
296
370
1.35
1.10
2.45 25.00
28.00
P
C
0.313
0.284
7
35
1.05
0.90
1.95 0.50 -0.50 0.50 -1.00 0.000
36 CAKE 47.05 15 Apr '16 87 47.00
48.00
P
C
0.276
0.258
1
12
2.40
1.90
4.30 46.00
49.00
P
C
0.278
0.256
2
2
2.10
1.70
3.80 0.50 -0.50 0.50 -1.00 0.000
37 ZION 21.94 15 Apr '16 87 21.00
22.00
P
C
0.377
0.367
43
9
1.11
1.49
2.60 20.00
23.00
P
C
0.393
0.351
43
16
0.85
1.07
1.92 0.68 -0.68 0.32 -2.12 0.000
38 ULTA 175.31 18 Mar '16 59 175.00
180.00
P
C
0.348
0.339
34
316
9.40
7.30
16.70 170.00
185.00
P
C
0.355
0.331
14
49
7.60
5.70
13.30 3.40 -3.40 1.60 -2.13 0.000
39 RHT 71.60 18 Mar '16 59 70.00
72.50
P
C
0.303
0.301
21
2
2.50
2.90
5.40 67.50
75.00
P
C
0.315
0.290
3
49
1.85
2.10
3.95 1.45 -1.45 1.05 -1.38 0.000
40 SWK 95.67 15 Apr '16 87 95.00
97.50
P
C
0.279
0.280
274
9
5.00
4.00
9.00 92.50
100.00
P
C
0.286
0.274
5
44
4.20
3.30
7.50 1.50 -1.50 1.00 -1.50 -0.000
41 CHKP 75.92 15 Apr '16 87 75.00
77.50
P
C
0.290
0.297
4
2
3.70
3.50
7.20 72.50
80.00
P
C
0.302
0.286
6
1
2.95
2.70
5.65 1.55 -1.55 0.95 -1.63 -0.000
42 GDX 12.47 18 Mar '16 59 12.00
12.50
P
C
0.478
0.510
785
177
0.69
0.96
1.65 11.50
13.00
P
C
0.477
0.512
780
664
0.56
0.82
1.38 0.27 -0.27 0.23 -1.17 -0.000
43 HON 97.33 18 Mar '16 59 95.00
97.50
P
C
0.250
0.250
26
7
2.98
3.45
6.43 92.50
100.00
P
C
0.265
0.236
4
166
2.31
2.39
4.70 1.73 -1.73 0.77 -2.25 -0.001
44 EWZ 18.23 18 Mar '16 59 18.00
18.50
P
C
0.468
0.445
257
2,345
1.23
1.16
2.39 17.50
19.00
P
C
0.477
0.437
625
67
1.04
0.97
2.01 0.38 -0.38 0.12 -3.17 -0.001
45 FL 62.89 18 Mar '16 59 62.50
65.00
P
C
0.358
0.349
1
6
3.20
2.55
5.75 60.00
67.50
P
C
0.375
0.333
60
75
2.55
1.75
4.30 1.45 -1.45 1.05 -1.38 -0.001
46 ALL 58.44 15 Apr '16 87 57.50
60.00
P
C
0.242
0.240
8
17
2.32
1.87
4.19 55.00
62.50
P
C
0.260
0.223
12
135
1.62
1.11
2.73 1.46 -1.46 1.04 -1.40 -0.001
47 TJX 68.14 18 Mar '16 59 67.50
70.00
P
C
0.275
0.271
54
36
2.70
2.00
4.70 65.00
72.50
P
C
0.291
0.256
10
276
1.95
1.25
3.20 1.50 -1.50 1.00 -1.50 -0.001
48 RGLD 27.08 15 Apr '16 87 25.00
27.50
P
C
0.563
0.561
609
36
1.90
2.60
4.50 22.50
30.00
P
C
0.575
0.551
40
86
1.20
1.75
2.95 1.55 -1.55 0.95 -1.63 -0.001
49 AEP 59.57 18 Mar '16 59 57.50
60.00
P
C
0.205
0.200
241
299
1.20
1.35
2.55 55.00
62.50
P
C
0.226
0.181
4
105
0.70
0.60
1.30 1.25 -1.25 1.25 -1.00 -0.002
50 NBL 25.82 18 Mar '16 59 25.00
27.50
P
C
0.582
0.581
30
10
2.00
1.50
3.50 22.50
30.00
P
C
0.617
0.547
152
5
1.20
0.95
2.15 1.35 -1.35 1.15 -1.17 -0.002
51 BBT 32.92 18 Mar '16 59 32.00
33.00
P
C
0.279
0.276
15
1
1.12
1.26
2.38 31.00
34.00
P
C
0.295
0.262
7
2,218
0.85
0.86
1.71 0.67 -0.67 0.33 -2.03 -0.002
52 K 71.24 18 Mar '16 59 70.00
72.50
P
C
0.202
0.207
7
1
1.85
1.55
3.40 67.50
75.00
P
C
0.220
0.191
1
20
1.20
0.80
2.00 1.40 -1.40 1.10 -1.27 -0.002
53 ADBE 89.18 15 Apr '16 87 87.50
90.00
P
C
0.306
0.308
5
12
4.35
4.90
9.25 85.00
92.50
P
C
0.317
0.299
40
24
3.60
3.90
7.50 1.75 -1.75 0.75 -2.33 -0.002
54 MAR 58.38 15 Apr '16 87 57.50
60.00
P
C
0.330
0.320
6
6
3.30
2.75
6.05 55.00
62.50
P
C
0.342
0.310
36
1
2.50
1.95
4.45 1.60 -1.60 0.90 -1.78 -0.002
55 TROW 65.56 15 Apr '16 87 65.00
70.00
P
C
0.263
0.247
25
195
3.20
1.25
4.45 60.00
75.00
P
C
0.296
0.216
74
5
1.70
0.55
2.25 2.20 -2.20 2.80 -0.79 -0.002
56 ADBE 89.18 18 Mar '16 59 87.50
90.00
P
C
0.326
0.327
2
10
3.75
4.20
7.95 85.00
92.50
P
C
0.339
0.317
48
10
2.99
3.25
6.24 1.71 -1.71 0.79 -2.16 -0.003
57 EL 83.88 15 Apr '16 87 82.50
85.00
P
C
0.282
0.260
7
7
3.80
3.60
7.40 80.00
87.50
P
C
0.291
0.254
37
6
3.00
2.75
5.75 1.65 -1.65 0.85 -1.94 -0.003
58 LOW 69.46 15 Apr '16 87 67.50
70.00
P
C
0.270
0.262
58
20
2.63
3.25
5.88 65.00
72.50
P
C
0.285
0.250
1
146
1.95
2.22
4.17 1.71 -1.71 0.79 -2.16 -0.003
59 PPL 33.63 15 Apr '16 87 33.00
34.00
P
C
0.202
0.208
145
228
1.10
0.95
2.05 32.00
35.00
P
C
0.219
0.194
12
303
0.90
0.70
1.60 0.45 -0.45 0.55 -0.82 -0.003
60 CIT 32.22 18 Mar '16 59 32.00
33.00
P
C
0.387
0.354
296
3
1.83
1.44
3.27 31.00
34.00
P
C
0.397
0.346
1
11
1.52
1.12
2.64 0.63 -0.63 0.37 -1.70 -0.003
61 D 69.90 18 Mar '16 59 67.50
70.00
P
C
0.190
0.190
10
19
1.25
1.70
2.95 65.00
72.50
P
C
0.211
0.172
4
87
0.80
0.80
1.60 1.35 -1.35 1.15 -1.17 -0.003
62 NSR 21.37 15 Apr '16 87 21.00
22.00
P
C
0.469
0.414
2
1
1.70
1.35
3.05 20.00
23.00
P
C
0.482
0.404
4
1
1.40
1.15
2.55 0.50 -0.50 0.50 -1.00 -0.003
63 IDCC 43.19 18 Mar '16 59 42.50
45.00
P
C
0.358
0.361
2
9
2.05
1.65
3.70 40.00
47.50
P
C
0.372
0.350
10
77
1.30
1.05
2.35 1.35 -1.35 1.15 -1.17 -0.003
64 CE 60.64 18 Mar '16 59 60.00
62.50
P
C
0.360
0.363
4
8
3.20
2.45
5.65 57.50
65.00
P
C
0.378
0.348
2
3
2.40
1.75
4.15 1.50 -1.50 1.00 -1.50 -0.003
65 AER 32.85 15 Apr '16 87 32.50
35.00
P
C
0.476
0.463
56
572
2.60
1.85
4.45 30.00
37.50
P
C
0.490
0.453
28
1,260
1.90
1.45
3.35 1.10 -1.10 1.40 -0.79 -0.003
66 VFC 54.00 18 Mar '16 59 52.50
55.00
P
C
0.318
0.316
16
1
2.10
2.05
4.15 50.00
57.50
P
C
0.337
0.300
51
169
1.40
1.25
2.65 1.50 -1.50 1.00 -1.50 -0.003
67 FXI 30.54 18 Mar '16 59 30.50
31.00
P
C
0.336
0.326
13
173
1.59
1.37
2.96 30.00
31.50
P
C
0.345
0.320
939
54
1.44
1.18
2.62 0.34 -0.34 0.16 -2.13 -0.004
68 LMT 215.29 18 Mar '16 59 215.00
220.00
P
C
0.214
0.220
20
161
7.90
4.80
12.70 210.00
225.00
P
C
0.225
0.213
50
151
6.10
3.30
9.40 3.30 -3.30 1.70 -1.94 -0.004
69 NRG 10.03 18 Mar '16 59 10.00
11.00
P
C
0.760
0.697
50
20
1.10
0.60
1.70 9.00
12.00
P
C
0.787
0.673
32
107
0.85
0.50
1.35 0.35 -0.35 0.65 -0.54 -0.004
70 STZ 145.62 18 Mar '16 59 145.00
150.00
P
C
0.226
0.229
17
24
4.90
3.20
8.10 140.00
155.00
P
C
0.243
0.216
2
763
3.50
1.85
5.35 2.75 -2.75 2.25 -1.22 -0.004
71 CSX 22.73 18 Mar '16 59 22.00
23.00
P
C
0.358
0.358
156
33
1.00
1.07
2.07 21.00
24.00
P
C
0.375
0.345
23
71
0.70
0.73
1.43 0.64 -0.64 0.36 -1.78 -0.004
72 SYMC 19.03 15 Apr '16 87 19.00
20.00
P
C
0.288
0.252
102
57
1.02
0.51
1.53 18.00
21.00
P
C
0.298
0.246
500
23
0.66
0.30
0.96 0.57 -0.57 0.43 -1.33 -0.004
73 TSCO 83.46 15 Apr '16 87 80.00
85.00
P
C
0.321
0.297
2
3
3.40
4.00
7.40 75.00
90.00
P
C
0.342
0.281
2
2
2.20
2.30
4.50 2.90 -2.90 2.10 -1.38 -0.004
74 SEE 39.95 18 Mar '16 59 39.00
40.00
P
C
0.330
0.342
1
20
1.60
2.00
3.60 38.00
41.00
P
C
0.339
0.338
10
10
1.40
1.70
3.10 0.50 -0.50 0.50 -1.00 -0.005
75 CNC 62.51 18 Mar '16 59 62.50
65.00
P
C
0.400
0.391
1
2
3.90
2.80
6.70 60.00
67.50
P
C
0.414
0.382
10
25
3.00
2.05
5.05 1.65 -1.65 0.85 -1.94 -0.005
76 SAVE 37.90 18 Mar '16 59 37.50
40.00
P
C
0.555
0.570
11
22
3.00
2.45
5.45 35.00
42.50
P
C
0.575
0.554
17
12
2.20
1.85
4.05 1.40 -1.40 1.10 -1.27 -0.005
77 ADSK 47.59 18 Mar '16 59 47.50
50.00
P
C
0.423
0.424
9
6
3.05
2.16
5.21 45.00
52.50
P
C
0.437
0.415
10
21
2.20
1.51
3.71 1.50 -1.50 1.00 -1.50 -0.005
78 WM 52.62 15 Apr '16 87 52.50
55.00
P
C
0.193
0.184
9
80
2.00
0.75
2.75 50.00
57.50
P
C
0.209
0.174
6
2
1.20
0.40
1.60 1.15 -1.15 1.35 -0.85 -0.006
79 ABC 92.54 18 Mar '16 59 92.50
95.00
P
C
0.260
0.264
3
195
3.90
2.60
6.50 90.00
97.50
P
C
0.271
0.259
78
9
3.00
1.95
4.95 1.55 -1.55 0.95 -1.63 -0.006
80 HAS 70.45 15 Apr '16 87 70.00
72.50
P
C
0.301
0.305
33
1
3.90
2.95
6.85 67.50
75.00
P
C
0.309
0.304
2
3
3.20
2.40
5.60 1.25 -1.25 1.25 -1.00 -0.006
81 DUK 73.16 15 Apr '16 87 72.50
75.00
P
C
0.177
0.175
16
545
2.50
1.35
3.85 70.00
77.50
P
C
0.194
0.164
45
374
1.75
0.70
2.45 1.40 -1.40 1.10 -1.27 -0.006
82 HOG 40.66 18 Mar '16 59 40.00
42.50
P
C
0.386
0.374
4
23
2.23
1.51
3.74 37.50
45.00
P
C
0.407
0.359
56
6
1.38
0.85
2.23 1.51 -1.51 0.99 -1.53 -0.006
83 DB 20.42 15 Apr '16 87 20.00
21.00
P
C
0.389
0.378
116
911
1.30
1.20
2.50 19.00
22.00
P
C
0.407
0.366
1
62
1.00
0.90
1.90 0.60 -0.60 0.40 -1.50 -0.007
84 MDLZ 41.46 18 Mar '16 59 41.00
42.00
P
C
0.299
0.294
237
152
1.72
1.70
3.42 40.00
43.00
P
C
0.314
0.286
92
14
1.43
1.29
2.72 0.70 -0.70 0.30 -2.33 -0.007
85 RCL 81.09 18 Mar '16 59 80.00
82.50
P
C
0.415
0.393
2
20
4.70
4.35
9.05 77.50
85.00
P
C
0.428
0.387
2
28
3.95
3.45
7.40 1.65 -1.65 0.85 -1.94 -0.007
86 ED 69.07 18 Mar '16 59 67.50
70.00
P
C
0.196
0.196
126
113
1.65
1.40
3.05 65.00
72.50
P
C
0.214
0.184
13
17
1.05
0.70
1.75 1.30 -1.30 1.20 -1.08 -0.008
87 D 69.90 15 Apr '16 87 67.50
70.00
P
C
0.187
0.177
9
106
1.65
2.00
3.65 65.00
72.50
P
C
0.203
0.168
74
137
1.10
1.15
2.25 1.40 -1.40 1.10 -1.27 -0.008
88 DKS 34.36 18 Mar '16 59 34.00
35.00
P
C
0.425
0.406
13
28
2.10
1.90
4.00 33.00
36.00
P
C
0.439
0.399
71
8
1.80
1.60
3.40 0.60 -0.60 0.40 -1.50 -0.008
89 BDX 142.50 18 Mar '16 59 140.00
145.00
P
C
0.233
0.241
3
1
4.20
3.90
8.10 135.00
150.00
P
C
0.250
0.232
5
5
2.90
2.35
5.25 2.85 -2.85 2.15 -1.33 -0.008
90 GRMN 32.29 15 Apr '16 87 30.00
32.50
P
C
0.357
0.358
25
65
1.34
1.84
3.18 27.50
35.00
P
C
0.389
0.334
33
30
0.74
0.98
1.72 1.46 -1.46 1.04 -1.40 -0.008
91 FNV 42.46 15 Apr '16 87 40.00
45.00
P
C
0.449
0.402
37
29
2.35
2.15
4.50 35.00
50.00
P
C
0.478
0.382
9
132
1.20
1.10
2.30 2.20 -2.20 2.80 -0.79 -0.009
92 DUK 73.16 18 Mar '16 59 72.50
75.00
P
C
0.183
0.175
151
777
2.15
0.95
3.10 70.00
77.50
P
C
0.202
0.164
11
355
1.40
0.40
1.80 1.30 -1.30 1.20 -1.08 -0.009
93 SLV 13.36 31 Mar '16 72 13.00
13.50
P
C
0.250
0.255
102
800
0.40
0.53
0.93 12.50
14.00
P
C
0.260
0.255
40
31
0.27
0.36
0.63 0.30 -0.30 0.20 -1.50 -0.010
94 VRSK 71.53 18 Mar '16 59 70.00
75.00
P
C
0.296
0.285
1
2
2.50
1.75
4.25 65.00
80.00
P
C
0.328
0.264
1
4
1.35
0.80
2.15 2.10 -2.10 2.90 -0.72 -0.010
95 ETR 68.87 18 Mar '16 59 67.50
70.00
P
C
0.212
0.218
172
197
2.00
1.45
3.45 65.00
72.50
P
C
0.232
0.207
6
39
1.35
0.90
2.25 1.20 -1.20 1.30 -0.92 -0.010
96 EXC 27.64 15 Apr '16 87 27.00
28.00
P
C
0.306
0.238
221
415
1.30
1.10
2.40 26.00
29.00
P
C
0.315
0.239
621
26
1.00
0.80
1.80 0.60 -0.60 0.40 -1.50 -0.010
97 HYH 24.48 15 Apr '16 87 22.50
25.00
P
C
0.483
0.478
20
27
1.25
1.95
3.20 20.00
30.00
P
C
0.512
0.459
17
16
0.75
0.70
1.45 1.75 -1.75 3.25 -0.54 -0.010
98 MAT 24.87 15 Apr '16 87 24.00
25.00
P
C
0.396
0.324
50
27
1.40
1.45
2.85 23.00
26.00
P
C
0.407
0.323
17
18
1.15
1.15
2.30 0.55 -0.55 0.45 -1.22 -0.010
99 ALGN 59.77 15 Apr '16 87 55.00
60.00
P
C
0.378
0.378
21
38
2.20
4.10
6.30 50.00
65.00
P
C
0.416
0.351
14
12
1.35
2.35
3.70 2.60 -2.60 2.40 -1.08 -0.010
100 ASH 96.24 15 Apr '16 87 95.00
100.00
P
C
0.279
0.268
38
4
4.60
3.20
7.80 90.00
105.00
P
C
0.299
0.257
5
10
3.10
1.80
4.90 2.90 -2.90 2.10 -1.38 -0.010
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.