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 May 5, 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 RAD 4.11 21 Jul '17 77 4.00
4.50
P
C
0.997
0.997
13
45
0.62
0.58
1.20 3.50
5.00
P
C
0.958
0.972
50
580
0.54
0.47
1.01 0.19 -0.19 0.31 -0.61 0.064
2 EXEL 21.69 18 Aug '17 105 21.00
22.00
P
C
0.530
0.551
2
6
1.90
2.10
4.00 20.00
23.00
P
C
0.523
0.508
6
10
1.80
2.00
3.80 0.20 -0.20 0.80 -0.25 0.049
3 UVXY 13.15 2 Jun '17 28 13.00
13.50
P
C
0.999
0.980
60
33
1.33
1.16
2.49 12.50
14.00
P
C
0.956
0.987
23
25
1.12
1.15
2.27 0.22 -0.22 0.28 -0.79 0.036
4 KBE 43.07 16 Jun '17 42 43.00
44.00
P
C
0.217
0.185
60
5
1.10
0.55
1.65 42.00
45.00
P
C
0.207
0.169
300
2
0.85
0.40
1.25 0.40 -0.40 0.60 -0.67 0.026
5 CAR 29.62 16 Jun '17 42 29.00
30.00
P
C
0.450
0.467
3
3
1.45
1.60
3.05 28.00
31.00
P
C
0.461
0.433
1
2
1.20
1.25
2.45 0.60 -0.60 0.40 -1.50 0.023
6 TWTR 18.69 9 Jun '17 35 18.50
19.00
P
C
0.336
0.359
1
33
0.65
0.63
1.28 18.00
19.50
P
C
0.329
0.349
11
32
0.51
0.51
1.02 0.26 -0.26 0.24 -1.08 0.018
7 QEP 11.47 16 Jun '17 42 11.00
12.00
P
C
0.420
0.413
135
16
0.40
0.40
0.80 10.00
13.00
P
C
0.435
0.381
18
100
0.20
0.20
0.40 0.40 -0.40 0.60 -0.67 0.017
8 SLCA 37.15 16 Jun '17 42 37.00
38.00
P
C
0.489
0.472
81
177
2.30
1.80
4.10 36.00
39.00
P
C
0.498
0.448
5
20
2.00
1.70
3.70 0.40 -0.40 0.60 -0.67 0.016
9 DKS 51.10 16 Jun '17 42 50.00
52.50
P
C
0.334
0.319
20
2,974
1.70
1.50
3.20 49.00
55.00
P
C
0.332
0.306
4
51
1.45
0.85
2.30 0.90 -0.90 1.60 -0.56 0.016
10 EXC 34.34 21 Jul '17 77 34.00
35.00
P
C
0.175
0.172
323
145
1.05
0.65
1.70 33.00
36.00
P
C
0.178
0.154
10
360
0.70
0.35
1.05 0.65 -0.65 0.35 -1.86 0.016
11 KR 29.35 16 Jun '17 42 29.00
30.00
P
C
0.244
0.246
5
90
0.80
0.60
1.40 28.00
31.00
P
C
0.243
0.236
41
40
0.50
0.35
0.85 0.55 -0.55 0.45 -1.22 0.011
12 HZNP 15.58 16 Jun '17 42 15.00
16.00
P
C
0.516
0.442
200
49
0.55
0.65
1.20 14.00
17.00
P
C
0.487
0.461
43
65
0.40
0.55
0.95 0.25 -0.25 0.75 -0.33 0.010
13 HP 59.63 16 Jun '17 42 57.50
60.00
P
C
0.296
0.279
10
4
1.50
1.65
3.15 55.00
62.50
P
C
0.299
0.266
7
17
0.95
0.95
1.90 1.25 -1.25 1.25 -1.00 0.009
14 ERY 12.61 16 Jun '17 42 12.00
13.00
P
C
0.493
0.574
2
22
0.45
0.60
1.05 11.00
14.00
P
C
0.485
0.573
1
5
0.35
0.55
0.90 0.15 -0.15 0.85 -0.18 0.009
15 CTL 23.60 16 Jun '17 42 23.00
24.00
P
C
0.308
0.203
77
4,698
0.65
0.45
1.10 22.00
25.00
P
C
0.295
0.208
6,304
48
0.35
0.25
0.60 0.50 -0.50 0.50 -1.00 0.008
16 GOLD 88.95 16 Jun '17 42 87.50
90.00
P
C
0.283
0.289
16
8
2.60
2.90
5.50 85.00
92.50
P
C
0.286
0.278
31
89
1.85
2.00
3.85 1.65 -1.65 0.85 -1.94 0.008
17 FNSR 23.79 16 Jun '17 42 23.00
24.00
P
C
0.576
0.589
34
258
1.40
1.75
3.15 22.00
25.00
P
C
0.567
0.590
44
91
1.10
1.50
2.60 0.55 -0.55 0.45 -1.22 0.008
18 TSM 34.42 16 Jun '17 42 34.00
35.00
P
C
0.169
0.166
15
47
0.55
0.50
1.05 33.00
36.00
P
C
0.174
0.154
7
4
0.30
0.25
0.55 0.50 -0.50 0.50 -1.00 0.008
19 CCI 95.92 16 Jun '17 42 95.00
97.50
P
C
0.167
0.125
15
2
1.60
0.90
2.50 92.50
100.00
P
C
0.173
0.112
7
1
0.95
0.40
1.35 1.15 -1.15 1.35 -0.85 0.008
20 NFLX 156.60 2 Jun '17 28 155.00
157.50
P
C
0.243
0.251
27
48
3.30
3.65
6.95 152.50
160.00
P
C
0.244
0.242
34
139
2.48
2.86
5.34 1.61 -1.61 0.89 -1.81 0.007
21 JBLU 21.51 16 Jun '17 42 21.00
22.00
P
C
0.289
0.279
29
47
0.55
0.55
1.10 20.00
23.00
P
C
0.299
0.263
3
32
0.30
0.35
0.65 0.45 -0.45 0.55 -0.82 0.007
22 GM 33.77 9 Jun '17 35 33.50
34.00
P
C
0.248
0.190
7
54
0.85
0.66
1.51 33.00
34.50
P
C
0.242
0.189
1
28
0.69
0.52
1.21 0.30 -0.30 0.20 -1.50 0.006
23 GDX 21.55 2 Jun '17 28 21.50
22.00
P
C
0.316
0.335
55
36
0.71
0.57
1.28 21.00
22.50
P
C
0.312
0.332
195
64
0.52
0.44
0.96 0.32 -0.32 0.18 -1.78 0.006
24 CSX 52.50 18 Aug '17 105 50.00
52.50
P
C
0.244
0.242
1
15
1.58
2.57
4.15 49.00
57.50
P
C
0.252
0.228
1
5
1.38
0.89
2.27 1.88 -1.88 3.12 -0.60 0.006
25 GIMO 35.00 16 Jun '17 42 32.50
35.00
P
C
0.420
0.465
7
260
0.80
2.10
2.90 30.00
37.50
P
C
0.429
0.451
4
348
0.50
1.30
1.80 1.10 -1.10 1.40 -0.79 0.005
26 ARNC 27.30 21 Jul '17 77 27.00
28.00
P
C
0.338
0.337
42
13
1.47
1.34
2.81 26.00
29.00
P
C
0.338
0.333
20
452
1.10
1.05
2.15 0.66 -0.66 0.34 -1.94 0.005
27 PAYC 64.72 16 Jun '17 42 62.50
65.00
P
C
0.238
0.232
56
24
1.05
1.80
2.85 60.00
67.50
P
C
0.248
0.217
35
12
0.55
1.00
1.55 1.30 -1.30 1.20 -1.08 0.005
28 SQQQ 33.00 16 Jun '17 42 32.00
34.00
P
C
0.294
0.353
16
10
0.80
1.05
1.85 31.00
35.00
P
C
0.273
0.369
10
2
0.60
1.00
1.60 0.25 -0.25 0.75 -0.33 0.005
29 XLF 23.84 9 Jun '17 35 23.50
24.00
P
C
0.143
0.145
59
15
0.25
0.33
0.58 23.00
24.50
P
C
0.151
0.132
5
6
0.17
0.19
0.36 0.22 -0.22 0.28 -0.79 0.005
30 ADP 99.29 16 Jun '17 42 97.50
100.00
P
C
0.141
0.146
14
44
1.20
1.20
2.40 95.00
105.00
P
C
0.156
0.127
20
12
0.80
0.20
1.00 1.40 -1.40 3.60 -0.39 0.005
31 BG 69.53 21 Jul '17 77 67.50
70.00
P
C
0.207
0.211
43
16
1.80
2.20
4.00 65.00
72.50
P
C
0.223
0.190
80
8
1.25
1.40
2.65 1.35 -1.35 1.15 -1.17 0.005
32 MSFT 69.00 9 Jun '17 35 69.00
69.50
P
C
0.135
0.134
20
1
1.24
0.72
1.96 68.50
70.00
P
C
0.132
0.133
8
12
1.10
0.61
1.71 0.25 -0.25 0.25 -1.00 0.005
33 X 21.49 9 Jun '17 35 21.00
21.50
P
C
0.484
0.490
15
35
1.04
1.23
2.27 20.50
22.00
P
C
0.487
0.483
10
10
0.87
1.06
1.93 0.34 -0.34 0.16 -2.13 0.004
34 GM 33.77 2 Jun '17 28 33.50
34.00
P
C
0.201
0.200
6
67
0.59
0.62
1.21 33.00
34.50
P
C
0.201
0.196
13
36
0.45
0.45
0.90 0.31 -0.31 0.19 -1.63 0.004
35 EMN 79.61 16 Jun '17 42 77.50
80.00
P
C
0.198
0.201
37
4
1.30
1.65
2.95 75.00
82.50
P
C
0.218
0.179
7
10
0.85
0.90
1.75 1.20 -1.20 1.30 -0.92 0.004
36 MSFT 69.00 2 Jun '17 28 68.50
69.00
P
C
0.131
0.136
22
412
0.91
0.83
1.74 68.00
70.00
P
C
0.133
0.130
28
51
0.75
0.47
1.22 0.52 -0.52 0.48 -1.08 0.003
37 CVX 105.79 2 Jun '17 28 105.00
106.00
P
C
0.161
0.168
18
6
1.97
1.34
3.31 104.00
107.00
P
C
0.165
0.161
3
12
1.66
0.99
2.65 0.66 -0.66 0.34 -1.94 0.003
38 NKE 53.95 2 Jun '17 28 53.50
54.00
P
C
0.162
0.151
12
318
0.71
0.84
1.55 53.00
54.50
P
C
0.162
0.148
135
2
0.58
0.68
1.26 0.29 -0.29 0.21 -1.38 0.003
39 HD 155.73 2 Jun '17 28 155.00
157.50
P
C
0.198
0.205
64
22
3.25
2.39
5.64 152.50
160.00
P
C
0.202
0.199
63
17
2.38
1.60
3.98 1.66 -1.66 0.84 -1.98 0.003
40 FB 150.24 23 Jun '17 49 150.00
152.50
P
C
0.168
0.171
23
78
3.50
2.70
6.20 149.00
155.00
P
C
0.168
0.168
87
94
3.20
1.90
5.10 1.10 -1.10 1.40 -0.79 0.003
41 FB 150.24 9 Jun '17 35 150.00
152.50
P
C
0.165
0.163
44
106
2.83
2.02
4.85 149.00
155.00
P
C
0.165
0.159
49
59
2.53
1.28
3.81 1.04 -1.04 1.46 -0.71 0.003
42 GE 29.22 9 Jun '17 35 29.00
29.50
P
C
0.123
0.123
22
10
0.30
0.30
0.60 28.50
30.00
P
C
0.129
0.115
13
21
0.21
0.17
0.38 0.22 -0.22 0.28 -0.79 0.003
43 CSX 52.50 16 Jun '17 42 50.00
52.50
P
C
0.231
0.212
69
1,090
0.64
1.38
2.02 49.00
55.00
P
C
0.234
0.207
9
380
0.49
0.55
1.04 0.98 -0.98 1.52 -0.64 0.003
44 VZ 46.69 2 Jun '17 28 46.50
47.00
P
C
0.150
0.149
2
18
0.65
0.61
1.26 46.00
47.50
P
C
0.150
0.146
4
27
0.51
0.44
0.95 0.31 -0.31 0.19 -1.63 0.002
45 ARNC 27.30 16 Jun '17 42 27.00
28.00
P
C
0.319
0.328
6
19
0.98
0.86
1.84 26.00
29.00
P
C
0.326
0.319
40
51
0.68
0.60
1.28 0.56 -0.56 0.44 -1.27 0.002
46 CSX 52.50 18 Aug '17 105 50.00
52.50
P
C
0.244
0.242
1
15
1.58
2.57
4.15 49.00
55.00
P
C
0.252
0.232
1
42
1.38
1.59
2.97 1.18 -1.18 1.32 -0.89 0.001
47 BIDU 178.03 2 Jun '17 28 177.50
180.00
P
C
0.187
0.195
4
5
3.30
2.86
6.16 175.00
182.50
P
C
0.190
0.189
16
28
2.52
2.10
4.62 1.54 -1.54 0.96 -1.60 0.001
48 EFA 65.55 2 Jun '17 28 65.50
66.00
P
C
0.102
0.099
2
217
0.63
0.45
1.08 65.00
66.50
P
C
0.105
0.095
1,645
9,104
0.61
0.37
0.98 0.10 -0.10 0.40 -0.25 0.001
49 SLV 15.51 18 Aug '17 105 15.50
16.00
P
C
0.202
0.220
41
357
0.65
0.52
1.17 15.00
16.50
P
C
0.205
0.216
9
100
0.45
0.36
0.81 0.36 -0.36 0.14 -2.57 0.001
50 MSFT 69.00 2 Jun '17 28 68.50
69.00
P
C
0.131
0.136
22
412
0.91
0.83
1.74 68.00
69.50
P
C
0.133
0.132
28
9
0.75
0.65
1.40 0.34 -0.34 0.16 -2.13 0.001
51 BA 185.01 2 Jun '17 28 185.00
187.50
P
C
0.146
0.134
11
1
3.45
1.25
4.70 182.50
190.00
P
C
0.146
0.133
3
6
2.37
0.77
3.14 1.56 -1.56 0.94 -1.66 0.001
52 XLE 67.31 16 Jun '17 42 67.00
67.50
P
C
0.180
0.168
552
5,712
1.42
1.37
2.79 66.50
68.00
P
C
0.182
0.165
17
773
1.33
1.25
2.58 0.21 -0.21 0.29 -0.72 0.001
53 LPX 24.29 18 Aug '17 105 24.00
25.00
P
C
0.304
0.306
1
34
1.20
1.20
2.40 23.00
26.00
P
C
0.310
0.299
5
2
1.15
1.05
2.20 0.20 -0.20 0.80 -0.25 0.001
54 CNX 15.74 16 Jun '17 42 15.00
16.00
P
C
0.394
0.372
16
28
0.47
0.65
1.12 14.00
17.00
P
C
0.410
0.354
10
35
0.26
0.36
0.62 0.50 -0.50 0.50 -1.00 0.001
55 GDX 21.55 23 Jun '17 49 21.50
22.00
P
C
0.336
0.349
2
11
1.00
0.87
1.87 21.00
22.50
P
C
0.337
0.347
3
2
0.82
0.73
1.55 0.32 -0.32 0.18 -1.78 0.001
56 DAL 48.70 23 Jun '17 49 48.50
49.00
P
C
0.259
0.232
10
40
1.70
1.45
3.15 48.00
49.50
P
C
0.259
0.232
24
40
1.53
1.35
2.88 0.27 -0.27 0.23 -1.17 0.001
57 SPY 239.68 23 Jun '17 49 239.50
240.00
P
C
0.102
0.087
44
24
3.45
2.90
6.35 239.00
240.50
P
C
0.102
0.086
60
3
3.24
2.66
5.90 0.45 -0.45 0.05 -9.00 0.001
58 VGK 55.59 16 Jun '17 42 55.00
56.00
P
C
0.134
0.117
110
10
0.60
0.60
1.20 54.00
57.00
P
C
0.143
0.107
61
15
0.55
0.35
0.90 0.30 -0.30 0.70 -0.43 0.001
59 GLD 116.99 9 Jun '17 35 116.50
117.00
P
C
0.105
0.115
1
7
1.25
1.64
2.89 116.00
117.50
P
C
0.105
0.114
1
4
1.10
1.45
2.55 0.34 -0.34 0.16 -2.12 0.000
60 FXI 37.76 21 Jul '17 77 37.50
38.00
P
C
0.180
0.162
437
1,022
1.17
0.87
2.04 37.00
38.50
P
C
0.180
0.161
6
6,608
1.00
0.74
1.74 0.30 -0.30 0.20 -1.50 0.000
61 X 21.49 2 Jun '17 28 21.00
21.50
P
C
0.481
0.476
13
55
0.89
1.08
1.97 20.50
22.00
P
C
0.478
0.479
2
5
0.73
0.90
1.63 0.34 -0.34 0.16 -2.13 0.000
62 NKE 53.95 9 Jun '17 35 53.50
54.00
P
C
0.151
0.161
48
41
0.80
0.93
1.73 53.00
54.50
P
C
0.153
0.158
6
40
0.69
0.78
1.47 0.26 -0.26 0.24 -1.08 0.000
63 DLR 113.81 16 Jun '17 42 110.00
115.00
P
C
0.180
0.177
252
73
1.25
1.70
2.95 105.00
120.00
P
C
0.196
0.161
5
1
0.55
0.50
1.05 1.90 -1.90 3.10 -0.61 0.000
64 AAPL 148.95 9 Jun '17 35 148.00
149.00
P
C
0.151
0.127
74
182
2.26
2.27
4.53 147.00
150.00
P
C
0.152
0.126
114
735
1.94
1.90
3.84 0.69 -0.69 0.31 -2.23 0.000
65 CAT 99.64 2 Jun '17 28 99.50
100.00
P
C
0.183
0.187
14
6
1.89
1.85
3.74 99.00
101.00
P
C
0.186
0.185
12
18
1.78
1.48
3.26 0.48 -0.48 0.52 -0.92 0.000
66 INTC 36.82 2 Jun '17 28 36.50
37.00
P
C
0.141
0.138
110
35
0.41
0.46
0.87 36.00
37.50
P
C
0.147
0.132
30
2
0.29
0.29
0.58 0.29 -0.29 0.21 -1.38 -0.000
67 TLT 121.29 2 Jun '17 28 121.00
121.50
P
C
0.110
0.105
8
8
1.31
1.27
2.58 120.50
122.00
P
C
0.110
0.105
18
1
1.13
1.12
2.25 0.33 -0.33 0.17 -1.94 -0.000
68 JPM 87.00 9 Jun '17 35 87.00
87.50
P
C
0.149
0.152
1
3
1.55
1.36
2.91 86.50
88.00
P
C
0.151
0.150
30
3
1.42
1.21
2.63 0.28 -0.28 0.22 -1.27 -0.000
69 GS 226.87 2 Jun '17 28 225.00
227.50
P
C
0.177
0.180
1
24
3.75
3.80
7.55 222.50
230.00
P
C
0.181
0.176
36
6
3.00
2.90
5.90 1.65 -1.65 0.85 -1.94 -0.000
70 MRO 14.29 2 Jun '17 28 14.00
14.50
P
C
0.435
0.426
87
5
0.55
0.53
1.08 13.50
15.00
P
C
0.438
0.424
5
2
0.38
0.39
0.77 0.31 -0.31 0.19 -1.63 -0.000
71 SSTK 43.76 18 Aug '17 105 42.50
45.00
P
C
0.364
0.339
3
28
2.50
2.60
5.10 40.00
47.50
P
C
0.362
0.342
13
1
1.70
1.90
3.60 1.50 -1.50 1.00 -1.50 -0.000
72 QQQ 137.54 2 Jun '17 28 137.50
138.00
P
C
0.091
0.096
14
1
1.33
1.23
2.56 137.00
138.50
P
C
0.093
0.094
118
4
1.18
1.02
2.20 0.36 -0.36 0.14 -2.57 -0.000
73 MSFT 69.00 2 Jun '17 28 69.00
69.50
P
C
0.128
0.132
4
9
1.15
0.60
1.75 68.50
70.00
P
C
0.131
0.130
22
51
0.96
0.47
1.43 0.32 -0.32 0.18 -1.78 -0.000
74 IWM 138.95 9 Jun '17 35 138.50
139.00
P
C
0.135
0.137
2
24
2.04
2.28
4.32 138.00
139.50
P
C
0.137
0.136
19
1
1.93
2.13
4.06 0.26 -0.26 0.24 -1.08 -0.000
75 USO 9.66 16 Jun '17 42 9.50
10.00
P
C
0.332
0.326
13,218
2,612
0.35
0.28
0.63 9.00
10.50
P
C
0.343
0.316
10,565
16,803
0.19
0.14
0.33 0.30 -0.30 0.20 -1.50 -0.000
76 DAL 48.70 2 Jun '17 28 48.50
49.00
P
C
0.249
0.215
1
25
1.20
0.98
2.18 48.00
49.50
P
C
0.246
0.219
6
5
1.03
0.85
1.88 0.30 -0.30 0.20 -1.50 -0.000
77 MSFT 69.00 2 Jun '17 28 68.50
69.50
P
C
0.131
0.132
22
9
0.91
0.60
1.51 68.00
70.00
P
C
0.133
0.130
28
51
0.75
0.47
1.22 0.29 -0.29 0.21 -1.38 -0.000
78 GLD 116.99 2 Jun '17 28 116.50
117.00
P
C
0.104
0.113
1
22
1.09
1.45
2.54 116.00
117.50
P
C
0.105
0.113
19
4
0.93
1.25
2.18 0.36 -0.36 0.14 -2.57 -0.001
79 SPY 239.68 2 Jun '17 28 239.50
240.00
P
C
0.075
0.082
361
1,832
1.89
2.00
3.89 239.00
240.50
P
C
0.078
0.080
534
206
1.73
1.75
3.48 0.41 -0.41 0.09 -4.56 -0.001
80 CSCO 34.39 23 Jun '17 49 34.00
34.50
P
C
0.167
0.168
1
92
0.63
0.78
1.41 33.50
35.00
P
C
0.174
0.161
5
1
0.51
0.57
1.08 0.33 -0.33 0.17 -1.94 -0.001
81 SPY 239.68 9 Jun '17 35 239.50
240.00
P
C
0.079
0.086
297
169
2.24
2.40
4.64 239.00
240.50
P
C
0.081
0.085
207
13
2.07
2.16
4.23 0.41 -0.41 0.09 -4.56 -0.001
82 XOM 82.02 2 Jun '17 28 82.00
82.50
P
C
0.129
0.132
29
12
1.53
0.66
2.19 81.50
83.00
P
C
0.131
0.131
3
61
1.32
0.54
1.86 0.33 -0.33 0.17 -1.94 -0.001
83 C 60.24 2 Jun '17 28 60.00
60.50
P
C
0.167
0.176
157
50
0.97
1.02
1.99 59.50
61.00
P
C
0.173
0.172
35
10
0.83
0.83
1.66 0.33 -0.33 0.17 -1.94 -0.001
84 UPS 107.43 2 Jun '17 28 107.00
108.00
P
C
0.121
0.121
1
47
1.52
0.81
2.33 106.00
109.00
P
C
0.126
0.118
20
30
1.20
0.58
1.78 0.55 -0.55 0.45 -1.22 -0.001
85 ETP 22.71 18 Aug '17 105 22.00
23.00
P
C
0.225
0.263
162
78
1.10
0.60
1.70 21.00
24.00
P
C
0.236
0.252
67
137
0.90
0.55
1.45 0.25 -0.25 0.75 -0.33 -0.001
86 FB 150.24 2 Jun '17 28 150.00
152.50
P
C
0.159
0.160
24
520
2.48
1.67
4.15 149.00
155.00
P
C
0.163
0.157
240
253
2.12
0.96
3.08 1.07 -1.07 1.43 -0.75 -0.001
87 FXE 106.53 2 Jun '17 28 106.50
107.00
P
C
0.081
0.080
50
6
0.88
0.69
1.57 106.00
107.50
P
C
0.082
0.080
29
1
0.75
0.56
1.31 0.26 -0.26 0.24 -1.08 -0.001
88 USO 9.66 18 Aug '17 105 9.50
10.00
P
C
0.308
0.321
5,063
812
0.54
0.50
1.04 9.00
10.50
P
C
0.321
0.309
10
751
0.39
0.35
0.74 0.30 -0.30 0.20 -1.50 -0.001
89 SBUX 60.95 2 Jun '17 28 60.50
61.00
P
C
0.150
0.120
1
16
0.76
0.76
1.52 60.00
61.50
P
C
0.152
0.119
16
10
0.65
0.59
1.24 0.28 -0.28 0.22 -1.27 -0.001
90 BAC 23.74 9 Jun '17 35 23.50
24.00
P
C
0.208
0.211
251
230
0.51
0.46
0.97 23.00
24.50
P
C
0.216
0.204
390
644
0.36
0.29
0.65 0.32 -0.32 0.18 -1.78 -0.001
91 EWZ 37.59 2 Jun '17 28 37.50
38.00
P
C
0.297
0.289
6
7
1.15
0.99
2.14 37.00
38.50
P
C
0.301
0.287
6
5
1.00
0.83
1.83 0.31 -0.31 0.19 -1.63 -0.001
92 T 38.56 23 Jun '17 49 38.50
39.00
P
C
0.146
0.153
2
17
0.75
0.63
1.38 38.00
39.50
P
C
0.151
0.149
4
35
0.62
0.50
1.12 0.26 -0.26 0.24 -1.08 -0.001
93 VXX 14.47 2 Jun '17 28 14.00
14.50
P
C
0.455
0.466
169
679
0.50
0.72
1.22 13.50
15.00
P
C
0.420
0.503
38
314
0.28
0.60
0.88 0.34 -0.34 0.16 -2.13 -0.001
94 BBT 43.73 16 Jun '17 42 43.00
44.00
P
C
0.175
0.171
12
7
0.80
0.72
1.52 42.00
45.00
P
C
0.186
0.162
96
7
0.53
0.43
0.96 0.56 -0.56 0.44 -1.27 -0.001
95 CP 154.89 16 Jun '17 42 150.00
155.00
P
C
0.189
0.176
11
8
1.80
3.60
5.40 145.00
160.00
P
C
0.201
0.166
1
309
0.95
1.80
2.75 2.65 -2.65 2.35 -1.13 -0.001
96 EWZ 37.59 16 Jun '17 42 37.50
38.00
P
C
0.299
0.298
37
406
1.45
1.31
2.76 37.00
38.50
P
C
0.303
0.295
14
19
1.27
1.13
2.40 0.36 -0.36 0.14 -2.57 -0.002
97 KHC 89.63 21 Jul '17 77 87.50
90.00
P
C
0.182
0.153
1
143
1.90
2.15
4.05 85.00
92.50
P
C
0.189
0.148
1
12
1.30
1.45
2.75 1.30 -1.30 1.20 -1.08 -0.002
98 AAPL 148.95 23 Jun '17 49 148.00
149.00
P
C
0.153
0.133
27
53
2.77
2.85
5.62 147.00
150.00
P
C
0.152
0.135
88
96
2.49
2.53
5.02 0.60 -0.60 0.40 -1.50 -0.002
99 OAS 11.93 16 Jun '17 42 11.00
12.00
P
C
0.592
0.578
20
15
0.45
0.85
1.30 10.00
13.00
P
C
0.614
0.558
17
25
0.30
0.55
0.85 0.45 -0.45 0.55 -0.82 -0.002
100 EEM 40.18 16 Jun '17 42 40.00
40.50
P
C
0.155
0.150
5,577
351
0.71
0.66
1.37 39.50
41.00
P
C
0.157
0.149
11,720
41,851
0.56
0.49
1.05 0.32 -0.32 0.18 -1.78 -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.