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 March 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 NTNX 19.15 19 May '17 50 17.50
20.00
P
C
0.610
0.533
9
24
0.75
0.95
1.70 15.00
22.50
P
C
0.513
0.544
32
18
0.20
0.70
0.90 0.80 -0.80 1.70 -0.47 0.086
2 BCRX 8.32 19 May '17 50 8.00
9.00
P
C
0.827
0.788
20
45
0.76
0.62
1.38 7.00
10.00
P
C
0.812
0.765
4
10
0.53
0.55
1.08 0.30 -0.30 0.70 -0.43 0.037
3 FIVE 43.87 19 May '17 50 43.00
44.00
P
C
0.318
0.353
5
5
1.55
2.00
3.55 42.00
45.00
P
C
0.319
0.319
5
20
1.30
1.65
2.95 0.60 -0.60 0.40 -1.50 0.034
4 FIT 5.84 5 May '17 36 5.50
6.00
P
C
0.620
0.670
1
28
0.28
0.36
0.64 5.00
6.50
P
C
0.667
0.591
60
2
0.18
0.25
0.43 0.21 -0.21 0.29 -0.72 0.031
5 AMD 14.05 12 May '17 43 14.00
14.50
P
C
0.697
0.683
7
12
1.28
1.10
2.38 13.50
15.00
P
C
0.668
0.687
48
50
1.09
0.99
2.08 0.30 -0.30 0.20 -1.50 0.026
6 ATW 9.49 19 May '17 50 9.00
10.00
P
C
0.680
0.650
46
34
0.65
0.65
1.30 8.00
11.00
P
C
0.706
0.597
4
4
0.40
0.45
0.85 0.45 -0.45 0.55 -0.82 0.025
7 ETP 35.65 19 May '17 50 35.00
36.00
P
C
0.232
0.328
15
44
1.30
0.90
2.20 34.00
37.00
P
C
0.234
0.301
54
15
1.20
0.70
1.90 0.30 -0.30 0.70 -0.43 0.024
8 AOBC 19.64 16 Jun '17 78 19.00
20.00
P
C
0.351
0.334
214
70
0.85
1.00
1.85 18.00
21.00
P
C
0.346
0.323
43
524
0.60
0.70
1.30 0.55 -0.55 0.45 -1.22 0.016
9 HCLP 16.90 19 May '17 50 15.00
17.50
P
C
0.694
0.664
21
29
0.75
1.35
2.10 12.50
20.00
P
C
0.722
0.621
3
198
0.35
0.70
1.05 1.05 -1.05 1.45 -0.72 0.014
10 VXX 15.52 12 May '17 43 15.50
16.00
P
C
0.642
0.648
384
553
1.31
1.14
2.45 15.00
16.50
P
C
0.606
0.671
115
33
1.03
1.05
2.08 0.37 -0.37 0.13 -2.85 0.013
11 AMD 14.05 5 May '17 36 14.00
14.50
P
C
0.710
0.707
15
115
1.18
1.01
2.19 13.50
15.00
P
C
0.718
0.687
31
98
1.02
0.92
1.94 0.25 -0.25 0.25 -1.00 0.012
12 CNX 16.21 19 May '17 50 16.00
17.00
P
C
0.412
0.440
4
4
0.85
0.61
1.46 15.00
18.00
P
C
0.433
0.407
3
12
0.53
0.41
0.94 0.52 -0.52 0.48 -1.08 0.012
13 LULU 50.76 5 May '17 36 50.00
51.00
P
C
0.315
0.330
155
37
1.55
1.74
3.29 49.00
52.00
P
C
0.318
0.315
94
82
1.38
1.64
3.02 0.27 -0.27 0.73 -0.37 0.012
14 BUD 110.26 19 May '17 50 110.00
115.00
P
C
0.276
0.194
1,773
5,501
4.20
1.30
5.50 105.00
120.00
P
C
0.266
0.193
196
10,022
2.25
0.60
2.85 2.65 -2.65 2.35 -1.13 0.011
15 FL 75.37 19 May '17 50 75.00
77.50
P
C
0.242
0.243
48
46
2.45
1.60
4.05 72.50
80.00
P
C
0.249
0.226
5
6
1.65
1.00
2.65 1.40 -1.40 1.10 -1.27 0.011
16 PAYC 57.19 19 May '17 50 55.00
57.50
P
C
0.397
0.395
2
12
2.20
3.00
5.20 52.50
60.00
P
C
0.398
0.383
7
1
1.65
2.30
3.95 1.25 -1.25 1.25 -1.00 0.010
17 WFM 29.27 12 May '17 43 29.00
29.50
P
C
0.309
0.271
6
8
1.03
0.92
1.95 28.50
30.00
P
C
0.313
0.257
2
6
0.99
0.83
1.82 0.13 -0.13 0.37 -0.35 0.009
18 LITE 53.70 19 May '17 50 50.00
55.00
P
C
0.518
0.507
20
5
2.25
3.30
5.55 49.00
60.00
P
C
0.521
0.497
10
18
2.15
1.85
4.00 1.55 -1.55 3.45 -0.45 0.007
19 ARRY 9.08 19 May '17 50 9.00
10.00
P
C
0.699
0.764
151
45
0.85
0.60
1.45 8.00
11.00
P
C
0.707
0.749
10
103
0.70
0.45
1.15 0.30 -0.30 0.70 -0.43 0.007
20 VXX 15.52 5 May '17 36 15.50
16.00
P
C
0.596
0.611
779
456
1.13
0.96
2.09 15.00
16.50
P
C
0.555
0.645
92
1
0.83
0.88
1.71 0.38 -0.38 0.12 -3.17 0.006
21 SBGI 40.95 16 Jun '17 78 40.00
41.00
P
C
0.329
0.314
20
86
1.95
2.25
4.20 39.00
42.00
P
C
0.328
0.308
20
1
1.75
2.00
3.75 0.45 -0.45 0.55 -0.82 0.006
22 VFC 54.13 19 May '17 50 52.50
55.00
P
C
0.263
0.255
221
57
1.25
1.55
2.80 50.00
57.50
P
C
0.274
0.238
1,552
53
0.70
0.80
1.50 1.30 -1.30 1.20 -1.08 0.006
23 BP 34.52 5 May '17 36 34.50
35.00
P
C
0.176
0.173
30
5
0.68
0.50
1.18 34.00
35.50
P
C
0.171
0.173
4
31
0.52
0.42
0.94 0.24 -0.24 0.26 -0.92 0.005
24 ADP 102.17 19 May '17 50 100.00
105.00
P
C
0.163
0.153
6
37
1.45
1.10
2.55 97.50
110.00
P
C
0.176
0.136
18
7
1.05
0.30
1.35 1.20 -1.20 3.80 -0.32 0.004
25 DKS 49.12 19 May '17 50 49.00
50.00
P
C
0.340
0.348
10
58
2.35
2.10
4.45 48.00
52.50
P
C
0.345
0.339
59
7
2.00
1.25
3.25 1.20 -1.20 1.30 -0.92 0.004
26 CSX 47.34 19 May '17 50 47.00
48.00
P
C
0.285
0.285
33
5,002
1.77
1.66
3.43 46.00
49.00
P
C
0.288
0.277
33
122
1.41
1.28
2.69 0.74 -0.74 0.26 -2.85 0.004
27 KR 29.20 19 May '17 50 29.00
30.00
P
C
0.203
0.221
50
13
0.80
0.55
1.35 28.00
31.00
P
C
0.211
0.210
45
155
0.50
0.30
0.80 0.55 -0.55 0.45 -1.22 0.004
28 PRU 107.30 16 Jun '17 78 105.00
110.00
P
C
0.250
0.216
5
20
3.55
2.91
6.46 100.00
115.00
P
C
0.253
0.209
1
11
2.07
1.59
3.66 2.80 -2.80 2.20 -1.27 0.004
29 GME 22.46 5 May '17 36 22.00
22.50
P
C
0.306
0.289
30
20
0.58
0.76
1.34 21.50
23.00
P
C
0.301
0.290
2
1
0.47
0.62
1.09 0.25 -0.25 0.25 -1.00 0.003
30 AAPL 143.93 12 May '17 43 143.00
144.00
P
C
0.215
0.211
1
23
3.60
3.90
7.50 142.00
145.00
P
C
0.221
0.202
4
43
3.50
3.65
7.15 0.35 -0.35 0.65 -0.54 0.003
31 SBUX 58.16 12 May '17 43 58.00
58.50
P
C
0.181
0.168
19
9
1.30
1.10
2.40 57.50
59.00
P
C
0.181
0.165
1
23
1.17
1.00
2.17 0.23 -0.23 0.27 -0.85 0.003
32 HUN 25.07 19 May '17 50 25.00
26.00
P
C
0.321
0.306
3
730
1.10
0.70
1.80 24.00
27.00
P
C
0.329
0.296
4
52
0.75
0.45
1.20 0.60 -0.60 0.40 -1.50 0.002
33 K 72.54 16 Jun '17 78 72.50
75.00
P
C
0.170
0.197
28
30
2.40
1.20
3.60 70.00
77.50
P
C
0.175
0.190
73
33
1.55
0.80
2.35 1.25 -1.25 1.25 -1.00 0.002
34 HBI 20.71 19 May '17 50 20.00
21.00
P
C
0.373
0.345
237
54
0.75
0.85
1.60 19.00
22.00
P
C
0.376
0.341
25
35
0.50
0.60
1.10 0.50 -0.50 0.50 -1.00 0.002
35 INTC 35.75 5 May '17 36 35.50
36.00
P
C
0.206
0.175
20
21
0.76
0.64
1.40 35.00
36.50
P
C
0.205
0.175
3
2
0.62
0.52
1.14 0.26 -0.26 0.24 -1.08 0.002
36 SO 49.67 19 May '17 50 49.00
50.00
P
C
0.180
0.123
28
45
0.95
0.71
1.66 48.00
52.50
P
C
0.180
0.121
74
34
0.66
0.15
0.81 0.85 -0.85 1.65 -0.52 0.001
37 SWIR 26.35 16 Jun '17 78 25.00
30.00
P
C
0.512
0.508
15
55
1.70
1.15
2.85 22.50
35.00
P
C
0.528
0.492
1
20
1.10
0.50
1.60 1.25 -1.25 3.75 -0.33 0.001
38 ORCL 44.68 5 May '17 36 44.50
45.00
P
C
0.129
0.123
40
101
0.66
0.43
1.09 44.00
45.50
P
C
0.131
0.120
20
1,523
0.56
0.35
0.91 0.18 -0.18 0.32 -0.56 0.000
39 EEM 39.67 16 Jun '17 78 39.50
40.00
P
C
0.158
0.161
91
754
1.04
1.01
2.05 39.00
40.50
P
C
0.163
0.156
88
19
0.88
0.83
1.71 0.34 -0.34 0.16 -2.12 0.000
40 QRVO 69.08 19 May '17 50 67.50
70.00
P
C
0.382
0.379
9
161
3.00
3.30
6.30 65.00
72.50
P
C
0.390
0.370
9
39
2.20
2.55
4.75 1.55 -1.55 0.95 -1.63 0.000
41 GLD 118.47 12 May '17 43 118.00
118.50
P
C
0.116
0.126
1
25
1.63
2.00
3.63 117.50
119.00
P
C
0.118
0.124
43
44
1.46
1.82
3.28 0.35 -0.35 0.15 -2.33 0.000
42 BAC 23.87 12 May '17 43 23.50
24.00
P
C
0.262
0.272
5
125
0.66
0.80
1.46 23.00
24.50
P
C
0.269
0.265
125
21
0.51
0.62
1.13 0.33 -0.33 0.17 -1.94 -0.000
43 IWM 137.26 12 May '17 43 137.00
137.50
P
C
0.147
0.151
8
4
2.56
2.66
5.22 136.50
138.00
P
C
0.149
0.149
6
14
2.48
2.53
5.01 0.21 -0.21 0.29 -0.72 -0.000
44 MSFT 65.71 12 May '17 43 65.50
66.00
P
C
0.183
0.185
10
976
1.48
1.42
2.90 65.00
66.50
P
C
0.182
0.187
1
2
1.39
1.37
2.76 0.14 -0.14 0.36 -0.39 -0.000
45 NFLX 148.06 5 May '17 36 148.00
149.00
P
C
0.392
0.398
1
7
7.05
6.80
13.85 147.00
150.00
P
C
0.395
0.395
32
15
6.90
6.65
13.55 0.30 -0.30 0.70 -0.43 -0.000
46 USO 10.57 16 Jun '17 78 10.50
11.00
P
C
0.292
0.288
174
805
0.52
0.38
0.90 10.00
11.50
P
C
0.302
0.279
11,966
392
0.34
0.23
0.57 0.33 -0.33 0.17 -1.94 -0.001
47 SPY 236.27 5 May '17 36 236.00
236.50
P
C
0.092
0.097
536
42
2.55
2.75
5.30 235.50
237.00
P
C
0.094
0.096
284
680
2.41
2.51
4.92 0.38 -0.38 0.12 -3.17 -0.001
48 SPY 236.27 12 May '17 43 236.00
236.50
P
C
0.096
0.103
1,550
15
2.96
3.22
6.18 235.50
237.00
P
C
0.099
0.102
4
10
2.82
2.98
5.80 0.38 -0.38 0.12 -3.17 -0.001
49 STZ 162.44 19 May '17 50 160.00
165.00
P
C
0.233
0.229
10
2
4.20
4.10
8.30 155.00
170.00
P
C
0.235
0.228
3
1
2.65
2.70
5.35 2.95 -2.95 2.05 -1.44 -0.001
50 WBMD 53.29 19 May '17 50 52.50
55.00
P
C
0.323
0.337
12
158
2.10
1.85
3.95 50.00
57.50
P
C
0.315
0.346
10
30
1.30
1.40
2.70 1.25 -1.25 1.25 -1.00 -0.001
51 QQQ 132.47 5 May '17 36 132.00
132.50
P
C
0.106
0.107
26
156
1.49
1.75
3.24 131.50
133.00
P
C
0.108
0.105
10
40
1.37
1.52
2.89 0.35 -0.35 0.15 -2.33 -0.001
52 JBLU 20.73 16 Jun '17 78 20.00
21.00
P
C
0.315
0.324
7
27
0.80
1.05
1.85 19.00
22.00
P
C
0.323
0.318
25
37
0.60
0.75
1.35 0.50 -0.50 0.50 -1.00 -0.001
53 ARLP 22.20 16 Jun '17 78 20.00
22.50
P
C
0.382
0.435
3
52
0.70
1.15
1.85 17.50
25.00
P
C
0.447
0.371
1
130
0.40
0.55
0.95 0.90 -0.90 1.60 -0.56 -0.001
54 EMR 59.61 19 May '17 50 57.50
60.00
P
C
0.210
0.207
40
39
1.00
1.35
2.35 55.00
62.50
P
C
0.225
0.193
31
19
0.55
0.60
1.15 1.20 -1.20 1.30 -0.92 -0.001
55 MSFT 65.71 5 May '17 36 65.50
66.00
P
C
0.185
0.190
2
867
1.39
1.39
2.78 65.00
66.50
P
C
0.190
0.187
12
5
1.24
1.22
2.46 0.32 -0.32 0.18 -1.78 -0.002
56 NVDA 109.40 5 May '17 36 109.00
110.00
P
C
0.302
0.312
3
148
3.80
3.80
7.60 108.00
111.00
P
C
0.304
0.311
4
65
3.60
3.70
7.30 0.30 -0.30 0.70 -0.43 -0.002
57 BAC 23.87 5 May '17 36 23.50
24.00
P
C
0.260
0.264
12
135
0.58
0.71
1.29 23.00
24.50
P
C
0.266
0.261
162
74
0.43
0.53
0.96 0.33 -0.33 0.17 -1.94 -0.002
58 DUK 82.04 19 May '17 50 80.00
82.50
P
C
0.191
0.133
1
240
1.20
1.35
2.55 77.50
85.00
P
C
0.195
0.131
6
2
0.80
0.65
1.45 1.10 -1.10 1.40 -0.79 -0.002
59 KHC 91.10 19 May '17 50 90.00
92.50
P
C
0.177
0.177
19
134
1.80
1.70
3.50 87.50
95.00
P
C
0.185
0.171
10
15
1.15
0.95
2.10 1.40 -1.40 1.10 -1.27 -0.002
60 XLE 70.14 19 May '17 50 70.00
70.50
P
C
0.155
0.164
48
50
1.48
1.48
2.96 69.50
71.00
P
C
0.159
0.162
22
40
1.37
1.33
2.70 0.26 -0.26 0.24 -1.08 -0.002
61 DDS 52.99 19 May '17 50 52.50
55.00
P
C
0.419
0.412
8
11
2.90
2.25
5.15 50.00
57.50
P
C
0.425
0.409
14
60
2.10
1.70
3.80 1.35 -1.35 1.15 -1.17 -0.002
62 MTB 156.64 19 May '17 50 155.00
160.00
P
C
0.210
0.209
3
1
3.90
3.10
7.00 150.00
165.00
P
C
0.222
0.200
4
60
2.50
1.80
4.30 2.70 -2.70 2.30 -1.17 -0.002
63 RGLD 69.23 19 May '17 50 67.50
70.00
P
C
0.332
0.334
7
17
2.55
2.85
5.40 65.00
72.50
P
C
0.336
0.333
2
10
1.80
2.20
4.00 1.40 -1.40 1.10 -1.27 -0.003
64 DIS 113.18 5 May '17 36 113.00
114.00
P
C
0.120
0.129
2
6
1.56
1.41
2.97 112.00
115.00
P
C
0.124
0.127
2
4
1.31
1.15
2.46 0.51 -0.51 0.49 -1.04 -0.003
65 FXI 38.80 19 May '17 50 38.50
39.00
P
C
0.162
0.161
278
87
0.77
0.82
1.59 38.00
39.50
P
C
0.166
0.160
263
217
0.62
0.63
1.25 0.34 -0.34 0.16 -2.12 -0.003
66 KBE 43.38 19 May '17 50 43.00
44.00
P
C
0.205
0.211
23
3
1.05
0.95
2.00 42.00
45.00
P
C
0.225
0.194
8
3
0.90
0.75
1.65 0.35 -0.35 0.65 -0.54 -0.003
67 RTN 153.16 19 May '17 50 150.00
155.00
P
C
0.170
0.170
32
371
2.61
2.59
5.20 145.00
160.00
P
C
0.183
0.160
52
898
1.40
1.13
2.53 2.67 -2.67 2.33 -1.15 -0.003
68 SMH 79.72 19 May '17 50 79.00
80.00
P
C
0.172
0.160
7
1
1.55
1.60
3.15 78.00
81.00
P
C
0.183
0.153
10
3
1.40
1.40
2.80 0.35 -0.35 0.65 -0.54 -0.003
69 CBOE 80.00 16 Jun '17 78 77.50
80.00
P
C
0.177
0.165
3
34
1.45
2.35
3.80 75.00
85.00
P
C
0.189
0.156
1
8
0.95
0.75
1.70 2.10 -2.10 2.90 -0.72 -0.003
70 COP 50.00 5 May '17 36 50.00
50.50
P
C
0.228
0.265
14
4
1.44
1.19
2.63 49.00
51.00
P
C
0.245
0.251
4
3
1.19
1.12
2.31 0.32 -0.32 0.68 -0.47 -0.003
71 GD 188.78 19 May '17 50 185.00
190.00
P
C
0.181
0.177
26
287
3.50
4.00
7.50 180.00
195.00
P
C
0.188
0.174
1,503
22
2.20
2.30
4.50 3.00 -3.00 2.00 -1.50 -0.003
72 IEF 105.38 19 May '17 50 105.00
106.00
P
C
0.057
0.055
20
20
0.70
0.50
1.20 104.00
107.00
P
C
0.056
0.060
14
9
0.45
0.35
0.80 0.40 -0.40 0.60 -0.67 -0.004
73 IWM 137.26 5 May '17 36 137.00
137.50
P
C
0.140
0.144
6
21
2.25
2.34
4.59 136.50
138.00
P
C
0.144
0.144
2
5
2.16
2.19
4.35 0.24 -0.24 0.26 -0.92 -0.004
74 COST 167.89 12 May '17 43 167.50
170.00
P
C
0.132
0.136
2
1
2.90
1.81
4.71 165.00
172.50
P
C
0.139
0.133
8
2
2.20
1.35
3.55 1.16 -1.16 1.34 -0.87 -0.004
75 SFM 22.79 16 Jun '17 78 22.50
25.00
P
C
0.414
0.426
190
334
1.55
0.85
2.40 20.00
27.50
P
C
0.418
0.427
5
10
0.85
0.50
1.35 1.05 -1.05 1.45 -0.72 -0.005
76 RF 14.68 19 May '17 50 14.00
15.00
P
C
0.297
0.281
274
359
0.34
0.46
0.80 13.00
16.00
P
C
0.317
0.267
5
364
0.13
0.17
0.30 0.50 -0.50 0.50 -1.00 -0.005
77 EEM 39.67 19 May '17 50 39.50
40.00
P
C
0.155
0.157
7,441
7,863
0.81
0.76
1.57 39.00
40.50
P
C
0.165
0.153
10,574
10,024
0.67
0.56
1.23 0.34 -0.34 0.16 -2.12 -0.005
78 SLV 17.16 16 Jun '17 78 17.00
17.50
P
C
0.191
0.201
792
4,294
0.51
0.48
0.99 16.50
18.00
P
C
0.194
0.204
224
161
0.33
0.33
0.66 0.33 -0.33 0.17 -1.94 -0.005
79 SGMS 23.00 19 May '17 50 23.00
24.00
P
C
0.517
0.524
10
5
1.70
1.30
3.00 22.00
25.00
P
C
0.545
0.501
200
25
1.40
1.05
2.45 0.55 -0.55 0.45 -1.22 -0.006
80 JNJ 124.66 5 May '17 36 124.00
125.00
P
C
0.126
0.122
2
1
1.47
1.62
3.09 123.00
126.00
P
C
0.127
0.127
6
2
1.41
1.51
2.92 0.17 -0.17 0.83 -0.20 -0.006
81 FCX 13.31 5 May '17 36 13.00
13.50
P
C
0.468
0.465
130
53
0.60
0.66
1.26 12.50
14.00
P
C
0.472
0.467
8
129
0.44
0.52
0.96 0.30 -0.30 0.20 -1.50 -0.006
82 C 60.51 5 May '17 36 60.50
61.00
P
C
0.211
0.200
6
6
1.52
1.28
2.80 60.00
61.50
P
C
0.212
0.205
36
10
1.41
1.13
2.54 0.26 -0.26 0.24 -1.08 -0.006
83 AFL 72.32 19 May '17 50 70.00
72.50
P
C
0.145
0.163
84
55
0.72
1.38
2.10 67.50
75.00
P
C
0.173
0.141
210
23
0.42
0.51
0.93 1.17 -1.17 1.33 -0.88 -0.006
84 OAS 13.89 19 May '17 50 13.00
14.00
P
C
0.509
0.524
46
38
0.55
0.95
1.50 12.00
15.00
P
C
0.528
0.512
32
1,722
0.40
0.70
1.10 0.40 -0.40 0.60 -0.67 -0.006
85 CRZO 27.62 19 May '17 50 27.50
30.00
P
C
0.440
0.436
40
396
1.65
0.80
2.45 25.00
32.50
P
C
0.454
0.428
10
700
0.80
0.45
1.25 1.20 -1.20 1.30 -0.92 -0.006
86 CP 148.00 19 May '17 50 145.00
150.00
P
C
0.211
0.220
3
4
3.20
3.60
6.80 140.00
155.00
P
C
0.227
0.209
13
16
2.00
2.00
4.00 2.80 -2.80 2.20 -1.27 -0.007
87 FB 142.41 5 May '17 36 142.00
143.00
P
C
0.226
0.233
16
70
3.75
3.75
7.50 141.00
144.00
P
C
0.233
0.233
23
80
3.50
3.55
7.05 0.45 -0.45 0.55 -0.82 -0.007
88 CERN 59.17 19 May '17 50 57.50
60.00
P
C
0.263
0.257
5
5
1.50
1.85
3.35 55.00
62.50
P
C
0.279
0.248
14
27
0.90
1.00
1.90 1.45 -1.45 1.05 -1.38 -0.007
89 CCI 94.62 19 May '17 50 92.50
95.00
P
C
0.183
0.173
2
6
1.45
2.20
3.65 90.00
97.50
P
C
0.187
0.177
92
23
0.95
1.35
2.30 1.35 -1.35 1.15 -1.17 -0.007
90 AEM 42.27 19 May '17 50 42.00
43.00
P
C
0.355
0.379
6
4
2.06
1.96
4.02 41.00
44.00
P
C
0.368
0.373
32
11
1.71
1.63
3.34 0.68 -0.68 0.32 -2.12 -0.007
91 SYK 131.95 16 Jun '17 78 130.00
135.00
P
C
0.147
0.157
2
2
2.70
2.30
5.00 125.00
140.00
P
C
0.162
0.149
4
1
1.50
1.05
2.55 2.45 -2.45 2.55 -0.96 -0.007
92 CRAY 21.90 19 May '17 50 20.00
22.50
P
C
0.546
0.514
4
3
0.80
1.35
2.15 17.50
25.00
P
C
0.598
0.469
4
20
0.45
0.60
1.05 1.10 -1.10 1.40 -0.79 -0.007
93 CP 148.00 16 Jun '17 78 145.00
150.00
P
C
0.210
0.220
1
1
4.20
4.80
9.00 140.00
155.00
P
C
0.222
0.214
60
3
2.95
3.20
6.15 2.85 -2.85 2.15 -1.33 -0.007
94 VMC 117.69 19 May '17 50 115.00
120.00
P
C
0.299
0.309
181
242
3.70
4.20
7.90 110.00
125.00
P
C
0.313
0.304
5
63
2.40
2.60
5.00 2.90 -2.90 2.10 -1.38 -0.008
95 ARNC 26.56 19 May '17 50 26.00
27.00
P
C
0.407
0.387
13
29
1.25
1.28
2.53 25.00
28.00
P
C
0.413
0.389
1
5
0.98
1.05
2.03 0.50 -0.50 0.50 -1.00 -0.008
96 PII 83.58 19 May '17 50 80.00
85.00
P
C
0.351
0.319
13
10
2.55
3.10
5.65 75.00
90.00
P
C
0.374
0.304
26
5
1.45
1.60
3.05 2.60 -2.60 2.40 -1.08 -0.008
97 NEE 128.13 19 May '17 50 125.00
130.00
P
C
0.167
0.151
158
272
1.70
1.90
3.60 120.00
135.00
P
C
0.184
0.143
349
15
0.80
0.75
1.55 2.05 -2.05 2.95 -0.69 -0.009
98 PNC 121.53 19 May '17 50 120.00
125.00
P
C
0.220
0.214
34
55
3.35
2.15
5.50 115.00
130.00
P
C
0.236
0.207
41
8
1.88
0.97
2.85 2.65 -2.65 2.35 -1.13 -0.009
99 ZBH 121.36 16 Jun '17 78 120.00
125.00
P
C
0.182
0.178
1
8
3.20
2.35
5.55 115.00
130.00
P
C
0.196
0.173
4
6
1.90
1.20
3.10 2.45 -2.45 2.55 -0.96 -0.009
100 INTU 115.62 19 May '17 50 115.00
120.00
P
C
0.180
0.159
113
415
2.70
1.10
3.80 110.00
125.00
P
C
0.193
0.155
7
18
1.35
0.40
1.75 2.05 -2.05 2.95 -0.69 -0.009
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.