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 6, 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 ZIOP 13.36 17 Apr '15 42 13.00
14.00
P
C
1.257
1.310
102
978
1.90
2.05
3.95 12.00
15.00
P
C
1.241
1.251
240
890
1.60
1.80
3.40 0.55 -0.55 0.45 -1.22 0.076
2 NFX 32.00 17 Apr '15 42 32.00
33.00
P
C
0.439
0.423
1
5
1.75
1.15
2.90 31.00
34.00
P
C
0.430
0.385
1
85
1.45
1.00
2.45 0.45 -0.45 0.55 -0.82 0.047
3 HZNP 21.91 15 May '15 70 21.00
22.00
P
C
0.595
0.640
7
79
1.70
2.20
3.90 20.00
23.00
P
C
0.613
0.583
3
5
1.60
1.90
3.50 0.40 -0.40 0.60 -0.67 0.039
4 NFX 32.00 17 Apr '15 42 32.00
33.00
P
C
0.439
0.423
1
5
1.75
1.15
2.90 30.00
34.00
P
C
0.450
0.385
120
85
1.10
1.00
2.10 0.80 -0.80 1.20 -0.67 0.027
5 LTM 66.32 17 Apr '15 42 65.00
70.00
P
C
0.297
0.295
21
142
1.85
1.05
2.90 60.00
75.00
P
C
0.311
0.257
16
109
0.75
0.40
1.15 1.75 -1.75 3.25 -0.54 0.024
6 BAC 16.22 24 Apr '15 49 16.00
16.50
P
C
0.246
0.247
30
264
0.45
0.45
0.90 15.50
17.00
P
C
0.231
0.238
10
280
0.34
0.29
0.63 0.27 -0.27 0.23 -1.17 0.023
7 MU 28.50 2 Apr '15 27 28.00
28.50
P
C
0.419
0.404
41
393
0.91
1.16
2.07 27.50
29.50
P
C
0.418
0.383
281
182
0.85
0.82
1.67 0.40 -0.40 0.60 -0.67 0.023
8 ATVI 23.07 2 Apr '15 27 23.00
23.50
P
C
0.226
0.270
10
5
0.62
0.29
0.91 22.50
24.00
P
C
0.238
0.236
1
16
0.49
0.28
0.77 0.14 -0.14 0.36 -0.39 0.022
9 HZNP 21.91 17 Apr '15 42 21.00
22.00
P
C
0.556
0.555
11
36
1.05
1.40
2.45 20.00
23.00
P
C
0.584
0.506
5
72
0.90
1.30
2.20 0.25 -0.25 0.75 -0.33 0.022
10 BDSI 14.84 17 Apr '15 42 12.50
15.00
P
C
1.078
1.035
23
36
0.95
1.95
2.90 10.00
17.50
P
C
1.116
0.975
25
20
0.45
1.20
1.65 1.25 -1.25 1.25 -1.00 0.022
11 FOLD 8.49 17 Apr '15 42 8.00
9.00
P
C
1.016
0.965
41
77
0.85
0.85
1.70 7.00
10.00
P
C
0.988
0.972
42
47
0.50
0.70
1.20 0.50 -0.50 0.50 -1.00 0.021
12 DVY 77.24 17 Apr '15 42 77.00
78.00
P
C
0.165
0.123
8
1
1.45
0.60
2.05 76.00
79.00
P
C
0.164
0.106
24
26
1.20
0.55
1.75 0.30 -0.30 0.70 -0.43 0.018
13 NFX 32.00 17 Apr '15 42 31.00
33.00
P
C
0.430
0.423
1
5
1.30
1.15
2.45 30.00
34.00
P
C
0.450
0.385
120
85
1.10
1.00
2.10 0.35 -0.35 0.65 -0.54 0.018
14 MU 28.50 2 Apr '15 27 28.00
29.00
P
C
0.419
0.399
41
1,330
0.91
0.93
1.84 27.50
29.50
P
C
0.418
0.383
281
182
0.85
0.82
1.67 0.17 -0.17 0.33 -0.52 0.018
15 VZ 48.29 10 Apr '15 35 48.00
48.50
P
C
0.190
0.135
3
96
0.92
0.68
1.60 47.50
49.00
P
C
0.179
0.129
67
93
0.79
0.51
1.30 0.30 -0.30 0.20 -1.50 0.017
16 LLTC 47.65 17 Apr '15 42 47.00
48.00
P
C
0.274
0.273
2
40
1.35
1.50
2.85 46.00
49.00
P
C
0.270
0.262
23
12
1.15
1.20
2.35 0.50 -0.50 0.50 -1.00 0.015
17 WTW 9.47 17 Apr '15 42 9.00
10.00
P
C
1.146
0.756
43
87
1.05
0.65
1.70 8.00
11.00
P
C
1.123
0.764
79
33
0.85
0.55
1.40 0.30 -0.30 0.70 -0.43 0.015
18 SYY 38.65 17 Apr '15 42 38.00
39.00
P
C
0.216
0.217
544
5
0.90
0.75
1.65 37.00
40.00
P
C
0.215
0.204
15
9
0.65
0.50
1.15 0.50 -0.50 0.50 -1.00 0.014
19 VEEV 24.63 17 Apr '15 42 24.00
25.00
P
C
0.431
0.434
197
7
1.05
1.10
2.15 23.00
26.00
P
C
0.430
0.422
5
31
0.85
0.90
1.75 0.40 -0.40 0.60 -0.67 0.014
20 GBX 55.88 19 Jun '15 105 55.00
60.00
P
C
0.484
0.325
3
27
5.10
2.20
7.30 50.00
65.00
P
C
0.473
0.323
5
233
3.10
1.20
4.30 3.00 -3.00 2.00 -1.50 0.014
21 FCX 19.43 2 Apr '15 27 19.00
19.50
P
C
0.452
0.439
4
3
0.70
0.87
1.57 18.50
20.00
P
C
0.459
0.418
19
131
0.57
0.68
1.25 0.32 -0.32 0.18 -1.78 0.013
22 ABBV 55.64 10 Apr '15 35 55.50
56.00
P
C
0.251
0.257
4
41
1.45
1.50
2.95 55.00
56.50
P
C
0.242
0.254
5
30
1.45
1.50
2.95 (0.00)  0 0.50  0 0.013
23 WETF 20.55 19 Jun '15 105 20.00
21.00
P
C
0.460
0.446
43
4
1.60
1.45
3.05 19.00
22.00
P
C
0.482
0.411
25
64
1.45
1.40
2.85 0.20 -0.20 0.80 -0.25 0.013
24 DIS 103.82 2 Apr '15 27 103.00
104.00
P
C
0.176
0.170
8
29
1.49
1.67
3.16 102.00
105.00
P
C
0.174
0.160
11
179
1.20
1.38
2.58 0.58 -0.58 0.42 -1.38 0.013
25 PG 82.66 24 Apr '15 49 82.50
83.00
P
C
0.179
0.135
34
4
1.97
1.45
3.42 82.00
83.50
P
C
0.169
0.133
3
1
1.93
1.28
3.21 0.21 -0.21 0.29 -0.72 0.012
26 CYBR 59.78 17 Apr '15 42 55.00
60.00
P
C
0.787
0.737
53
113
3.80
5.80
9.60 50.00
65.00
P
C
0.794
0.719
77
188
2.35
4.00
6.35 3.25 -3.25 1.75 -1.86 0.012
27 GG 19.05 10 Apr '15 35 19.00
19.50
P
C
0.388
0.423
79
20
0.87
0.70
1.57 18.50
20.00
P
C
0.392
0.407
140
119
0.73
0.61
1.34 0.23 -0.23 0.27 -0.85 0.012
28 YHOO 43.44 2 Apr '15 27 43.00
43.50
P
C
0.258
0.267
11
11
0.94
1.19
2.13 42.50
44.00
P
C
0.251
0.264
7
45
0.86
1.04
1.90 0.23 -0.23 0.27 -0.85 0.010
29 CSCO 28.93 2 Apr '15 27 28.50
29.00
P
C
0.187
0.205
101
24
0.46
0.50
0.96 28.00
29.50
P
C
0.195
0.187
43
123
0.32
0.31
0.63 0.33 -0.33 0.17 -1.94 0.010
30 ACAD 38.94 17 Apr '15 42 38.00
39.00
P
C
0.494
0.490
52
13
1.95
2.40
4.35 37.00
40.00
P
C
0.487
0.486
2
378
1.80
2.25
4.05 0.30 -0.30 0.70 -0.43 0.010
31 BABA 84.40 10 Apr '15 35 84.00
84.50
P
C
0.310
0.312
35
25
2.90
3.15
6.05 83.50
85.00
P
C
0.304
0.309
30
102
2.77
3.00
5.77 0.28 -0.28 0.22 -1.27 0.009
32 SWC 13.47 17 Apr '15 42 13.00
14.00
P
C
0.397
0.396
6
8
0.45
0.40
0.85 12.00
15.00
P
C
0.409
0.375
15
35
0.25
0.25
0.50 0.35 -0.35 0.65 -0.54 0.008
33 GT 25.88 24 Apr '15 49 25.50
26.00
P
C
0.274
0.266
6
19
0.75
0.85
1.60 25.00
26.50
P
C
0.263
0.269
50
1
0.70
0.80
1.50 0.10 -0.10 0.40 -0.25 0.008
34 T 33.48 10 Apr '15 35 33.00
33.50
P
C
0.202
0.134
850
29
0.59
0.53
1.12 32.50
34.00
P
C
0.200
0.128
116
77
0.43
0.33
0.76 0.36 -0.36 0.14 -2.57 0.008
35 HON 101.87 19 Jun '15 105 100.00
105.00
P
C
0.178
0.170
1
142
3.15
2.11
5.26 97.50
110.00
P
C
0.189
0.152
4
27
2.41
0.75
3.16 2.10 -2.10 2.90 -0.72 0.007
36 VNQ 80.37 17 Apr '15 42 80.00
81.00
P
C
0.152
0.197
317
80
1.90
1.20
3.10 79.00
82.00
P
C
0.164
0.178
5,932
124
1.70
0.95
2.65 0.45 -0.45 0.55 -0.82 0.007
37 FNSR 22.23 17 Apr '15 42 22.00
23.00
P
C
0.355
0.349
3
11,064
0.90
0.70
1.60 21.00
24.00
P
C
0.370
0.326
30
196
0.65
0.50
1.15 0.45 -0.45 0.55 -0.82 0.007
38 MU 28.50 2 Apr '15 27 28.00
28.50
P
C
0.419
0.404
41
393
0.91
1.16
2.07 27.50
29.00
P
C
0.418
0.399
281
1,330
0.85
1.05
1.90 0.17 -0.17 0.33 -0.52 0.007
39 MAT 25.63 17 Apr '15 42 25.00
26.00
P
C
0.287
0.264
47
14
0.65
0.70
1.35 24.00
27.00
P
C
0.283
0.261
256
24
0.40
0.45
0.85 0.50 -0.50 0.50 -1.00 0.007
40 LVLT 54.58 19 Jun '15 105 50.00
55.00
P
C
0.263
0.248
60
27
1.15
2.65
3.80 49.00
60.00
P
C
0.268
0.236
17
30
1.05
1.00
2.05 1.75 -1.75 3.25 -0.54 0.007
41 CVX 103.55 2 Apr '15 27 103.00
104.00
P
C
0.228
0.211
2
17
2.09
2.08
4.17 102.00
105.00
P
C
0.228
0.204
3
33
2.01
1.70
3.71 0.46 -0.46 0.54 -0.85 0.007
42 USO 18.24 24 Apr '15 49 18.00
18.50
P
C
0.464
0.457
42
12
1.07
1.04
2.11 17.50
19.00
P
C
0.472
0.442
31
2
0.95
0.91
1.86 0.25 -0.25 0.25 -1.00 0.007
43 TBT 47.16 2 Apr '15 27 47.00
47.50
P
C
0.290
0.275
18
52
1.34
1.22
2.56 46.50
48.00
P
C
0.289
0.269
27
91
1.23
1.07
2.30 0.26 -0.26 0.24 -1.08 0.007
44 AN 60.03 17 Apr '15 42 60.00
62.50
P
C
0.245
0.237
12
32
1.90
0.90
2.80 57.50
65.00
P
C
0.254
0.222
13
816
1.05
0.40
1.45 1.35 -1.35 1.15 -1.17 0.006
45 ALKS 68.19 15 May '15 70 65.00
70.00
P
C
0.434
0.436
23
8
3.40
4.10
7.50 60.00
75.00
P
C
0.441
0.422
10
35
2.00
2.70
4.70 2.80 -2.80 2.20 -1.27 0.006
46 TSM 24.09 17 Apr '15 42 24.00
25.00
P
C
0.306
0.298
113
26
0.90
0.50
1.40 23.00
26.00
P
C
0.311
0.287
9
3
0.60
0.35
0.95 0.45 -0.45 0.55 -0.82 0.006
47 TLT 123.50 10 Apr '15 35 123.00
123.50
P
C
0.156
0.137
5
20
2.09
2.01
4.10 122.50
124.00
P
C
0.153
0.135
13
9
1.94
1.92
3.86 0.24 -0.24 0.26 -0.92 0.006
48 GDX 18.58 17 Apr '15 42 18.50
19.00
P
C
0.369
0.372
289
1,610
0.85
0.73
1.58 18.00
19.50
P
C
0.368
0.367
545
181
0.67
0.57
1.24 0.34 -0.34 0.16 -2.13 0.006
49 CAT 80.06 10 Apr '15 35 80.00
80.50
P
C
0.218
0.220
11
40
2.05
1.90
3.95 79.50
81.00
P
C
0.222
0.210
3
36
2.00
1.78
3.78 0.17 -0.17 0.33 -0.52 0.005
50 D 69.56 17 Apr '15 42 67.50
70.00
P
C
0.206
0.189
31
53
0.95
1.50
2.45 65.00
72.50
P
C
0.221
0.169
123
119
0.55
0.70
1.25 1.20 -1.20 1.30 -0.92 0.005
51 PRU 82.60 19 Jun '15 105 82.50
85.00
P
C
0.244
0.222
224
361
4.15
2.70
6.85 80.00
87.50
P
C
0.252
0.209
52
173
3.30
1.95
5.25 1.60 -1.60 0.90 -1.78 0.005
52 TLT 123.50 2 Apr '15 27 123.50
124.00
P
C
0.154
0.138
8
11
2.03
1.56
3.59 122.50
124.50
P
C
0.151
0.136
6
15
1.64
1.50
3.14 0.45 -0.45 0.55 -0.82 0.005
53 SO 44.09 15 May '15 70 44.00
45.00
P
C
0.205
0.155
96
97
1.49
0.78
2.27 43.00
46.00
P
C
0.202
0.153
69
90
1.06
0.50
1.56 0.71 -0.71 0.29 -2.45 0.005
54 JCI 49.86 17 Apr '15 42 49.00
50.00
P
C
0.208
0.195
11
80
0.95
1.20
2.15 48.00
52.50
P
C
0.218
0.181
6
19
0.75
0.40
1.15 1.00 -1.00 1.50 -0.67 0.004
55 SLW 18.79 2 Apr '15 27 18.50
19.00
P
C
0.379
0.369
6
1
0.60
0.64
1.24 18.00
19.50
P
C
0.381
0.362
2
21
0.46
0.50
0.96 0.28 -0.28 0.22 -1.27 0.004
56 TLT 123.50 2 Apr '15 27 123.00
124.00
P
C
0.153
0.138
46
11
1.77
1.56
3.33 122.50
124.50
P
C
0.151
0.136
6
15
1.64
1.50
3.14 0.19 -0.19 0.31 -0.61 0.004
57 CRM 64.56 2 Apr '15 27 64.50
65.00
P
C
0.311
0.306
2
22
2.06
1.88
3.94 64.00
65.50
P
C
0.311
0.303
19
55
1.93
1.75
3.68 0.26 -0.26 0.24 -1.08 0.004
58 TSRO 55.11 17 Apr '15 42 55.00
60.00
P
C
0.491
0.482
1
21
3.40
1.70
5.10 50.00
65.00
P
C
0.498
0.472
12
16
1.65
0.90
2.55 2.55 -2.55 2.45 -1.04 0.004
59 SPY 207.50 24 Apr '15 49 207.00
207.50
P
C
0.150
0.122
3
1
4.21
3.57
7.78 206.50
208.50
P
C
0.151
0.117
3
48
4.16
3.13
7.29 0.49 -0.49 0.51 -0.96 0.004
60 SPY 207.50 24 Apr '15 49 207.00
207.50
P
C
0.150
0.122
3
1
4.21
3.57
7.78 206.50
208.00
P
C
0.151
0.117
3
170
4.16
3.40
7.56 0.22 -0.22 0.28 -0.79 0.004
61 FFIV 117.96 2 Apr '15 27 117.00
118.00
P
C
0.250
0.244
17
12
2.65
3.00
5.65 116.00
119.00
P
C
0.247
0.244
8
1
2.40
2.74
5.14 0.51 -0.51 0.49 -1.04 0.004
62 TLT 123.50 2 Apr '15 27 123.50
124.00
P
C
0.154
0.138
8
11
2.03
1.56
3.59 123.00
124.50
P
C
0.153
0.136
46
15
1.84
1.50
3.34 0.25 -0.25 0.25 -1.00 0.003
63 BIDU 213.31 2 Apr '15 27 212.50
215.00
P
C
0.265
0.269
3
28
5.55
5.20
10.75 210.00
217.50
P
C
0.269
0.263
6
24
4.80
4.45
9.25 1.50 -1.50 1.00 -1.50 0.003
64 TXT 44.79 19 Jun '15 105 44.00
45.00
P
C
0.249
0.249
12
21
1.96
2.22
4.18 43.00
46.00
P
C
0.251
0.244
76
6
1.67
1.84
3.51 0.67 -0.67 0.33 -2.03 0.003
65 GMCR 126.24 24 Apr '15 49 126.00
127.00
P
C
0.322
0.325
31
26
5.80
5.40
11.20 125.00
128.00
P
C
0.320
0.324
32
73
5.50
5.15
10.65 0.55 -0.55 0.45 -1.22 0.003
66 IYR 76.42 2 Apr '15 27 76.00
76.50
P
C
0.217
0.152
4
105
1.54
1.18
2.72 75.50
77.00
P
C
0.217
0.149
99
14
1.41
1.01
2.42 0.30 -0.30 0.20 -1.50 0.003
67 KO 41.52 10 Apr '15 35 41.50
42.00
P
C
0.162
0.165
10
11
0.94
0.47
1.41 41.00
42.50
P
C
0.160
0.164
21
80
0.75
0.39
1.14 0.27 -0.27 0.23 -1.17 0.003
68 GES 17.20 19 Jun '15 105 17.00
18.00
P
C
0.381
0.388
1
3
1.45
0.85
2.30 16.00
19.00
P
C
0.384
0.382
6
202
1.05
0.65
1.70 0.60 -0.60 0.40 -1.50 0.003
69 T 33.48 24 Apr '15 49 33.00
33.50
P
C
0.169
0.181
116
63
0.80
0.65
1.45 32.50
34.00
P
C
0.175
0.172
54
55
0.62
0.45
1.07 0.38 -0.38 0.12 -3.17 0.003
70 SPY 207.50 2 Apr '15 27 207.00
207.50
P
C
0.150
0.114
1,037
463
3.09
2.53
5.62 206.50
208.50
P
C
0.152
0.109
930
53
2.98
2.04
5.02 0.60 -0.60 0.40 -1.50 0.003
71 ADI 57.93 19 Jun '15 105 57.50
60.00
P
C
0.223
0.217
1
2
2.65
1.60
4.25 55.00
62.50
P
C
0.234
0.204
52
1
1.80
0.95
2.75 1.50 -1.50 1.00 -1.50 0.003
72 URBN 38.89 19 Jun '15 105 38.00
39.00
P
C
0.310
0.310
2
5
2.05
2.45
4.50 37.00
40.00
P
C
0.316
0.301
102
5
1.80
2.10
3.90 0.60 -0.60 0.40 -1.50 0.003
73 IWM 121.17 10 Apr '15 35 121.00
121.50
P
C
0.174
0.153
22
12
2.47
2.10
4.57 120.50
122.00
P
C
0.175
0.150
16
58
2.35
1.89
4.24 0.33 -0.33 0.17 -1.94 0.003
74 JPM 60.89 2 Apr '15 27 60.50
61.00
P
C
0.224
0.187
185
14
1.25
1.15
2.40 60.00
61.50
P
C
0.226
0.182
65
169
1.11
0.96
2.07 0.33 -0.33 0.17 -1.94 0.002
75 ETR 74.67 17 Apr '15 42 72.50
75.00
P
C
0.226
0.211
3
6
1.20
1.85
3.05 70.00
77.50
P
C
0.234
0.200
10
28
0.75
1.05
1.80 1.25 -1.25 1.25 -1.00 0.002
76 AA 14.48 24 Apr '15 49 14.00
14.50
P
C
0.354
0.335
72
10
0.49
0.68
1.17 13.50
15.00
P
C
0.362
0.325
116
1
0.37
0.52
0.89 0.28 -0.28 0.22 -1.27 0.002
77 C 53.06 2 Apr '15 27 53.00
53.50
P
C
0.236
0.240
10
172
1.30
1.10
2.40 52.50
54.00
P
C
0.239
0.236
2
98
1.18
1.02
2.20 0.20 -0.20 0.30 -0.67 0.002
78 BIDU 213.31 10 Apr '15 35 212.50
215.00
P
C
0.266
0.265
11
14
6.40
5.95
12.35 210.00
217.50
P
C
0.267
0.262
3
15
5.65
5.25
10.90 1.45 -1.45 1.05 -1.38 0.002
79 IYR 76.42 10 Apr '15 35 76.00
76.50
P
C
0.203
0.143
11
11
1.67
1.27
2.94 75.50
77.00
P
C
0.203
0.141
1
20
1.51
1.11
2.62 0.32 -0.32 0.18 -1.78 0.002
80 TOT 50.77 17 Apr '15 42 50.00
52.50
P
C
0.216
0.244
2
24
1.35
0.65
2.00 47.50
55.00
P
C
0.237
0.221
60
6
0.65
0.25
0.90 1.10 -1.10 1.40 -0.79 0.002
81 VEEV 24.63 19 Jun '15 105 24.00
25.00
P
C
0.458
0.459
2
68
1.95
2.15
4.10 23.00
26.00
P
C
0.447
0.468
3
8
1.75
1.95
3.70 0.40 -0.40 0.60 -0.67 0.002
82 ULTA 138.59 19 Jun '15 105 135.00
140.00
P
C
0.346
0.349
6
41
8.20
9.60
17.80 130.00
145.00
P
C
0.353
0.339
8
6
6.60
7.60
14.20 3.60 -3.60 1.40 -2.57 0.002
83 PZZA 59.86 17 Apr '15 42 57.50
60.00
P
C
0.268
0.261
10
18
1.05
1.90
2.95 55.00
62.50
P
C
0.279
0.248
10
2
0.70
1.15
1.85 1.10 -1.10 1.40 -0.79 0.002
84 EUO 26.63 15 May '15 70 26.00
27.00
P
C
0.207
0.208
16
75
0.60
0.75
1.35 25.00
28.00
P
C
0.197
0.217
18
22
0.35
0.55
0.90 0.45 -0.45 0.55 -0.82 0.002
85 LYB 87.40 17 Apr '15 42 85.00
87.50
P
C
0.280
0.262
41
66
2.05
2.95
5.00 82.50
90.00
P
C
0.286
0.254
16
170
1.50
2.00
3.50 1.50 -1.50 1.00 -1.50 0.001
86 FAST 40.55 15 May '15 70 40.00
41.00
P
C
0.261
0.234
19
287
1.50
1.35
2.85 39.00
42.00
P
C
0.271
0.222
4
8
1.25
1.15
2.40 0.45 -0.45 0.55 -0.82 0.001
87 PPL 31.74 17 Apr '15 42 31.00
32.00
P
C
0.200
0.182
71
30
0.45
0.65
1.10 30.00
33.00
P
C
0.204
0.176
26
75
0.30
0.35
0.65 0.45 -0.45 0.55 -0.82 0.001
88 T 33.48 2 Apr '15 27 33.00
33.50
P
C
0.158
0.147
290
134
0.33
0.51
0.84 32.50
34.00
P
C
0.163
0.140
91
60
0.23
0.31
0.54 0.30 -0.30 0.20 -1.50 0.001
89 WWAV 41.79 17 Apr '15 42 40.00
42.50
P
C
0.287
0.286
41
58
0.80
1.20
2.00 37.50
45.00
P
C
0.270
0.302
4
563
0.35
0.70
1.05 0.95 -0.95 1.55 -0.61 0.001
90 TWTR 46.75 2 Apr '15 27 46.50
47.00
P
C
0.379
0.378
34
81
1.71
1.76
3.47 46.00
47.50
P
C
0.380
0.376
45
27
1.63
1.62
3.25 0.22 -0.22 0.28 -0.79 0.001
91 CCL 44.40 17 Apr '15 42 44.00
45.00
P
C
0.233
0.215
24
67
1.10
0.95
2.05 43.00
46.00
P
C
0.235
0.212
1
11
0.85
0.70
1.55 0.50 -0.50 0.50 -1.00 0.001
92 AIG 56.00 2 Apr '15 27 55.50
56.00
P
C
0.158
0.160
12
54
0.76
0.85
1.61 55.00
56.50
P
C
0.165
0.152
10
266
0.64
0.69
1.33 0.28 -0.28 0.22 -1.27 0.001
93 GMCR 126.24 10 Apr '15 35 126.00
127.00
P
C
0.315
0.319
1
30
4.85
4.40
9.25 125.00
128.00
P
C
0.315
0.318
33
5
4.50
4.15
8.65 0.60 -0.60 0.40 -1.50 0.001
94 COST 149.54 2 Apr '15 27 149.00
150.00
P
C
0.151
0.148
52
246
2.09
2.11
4.20 148.00
152.50
P
C
0.154
0.144
5
13
1.85
1.23
3.08 1.12 -1.12 1.38 -0.81 0.001
95 CAM 46.44 15 May '15 70 45.00
47.50
P
C
0.346
0.347
30
39
2.00
2.20
4.20 42.50
50.00
P
C
0.360
0.333
23
50
1.35
1.45
2.80 1.40 -1.40 1.10 -1.27 0.001
96 HOS 19.79 19 Jun '15 105 19.00
20.00
P
C
0.476
0.519
13
6
1.45
1.80
3.25 18.00
21.00
P
C
0.488
0.506
16
11
1.40
1.70
3.10 0.15 -0.15 0.85 -0.18 0.001
97 SPY 207.50 2 Apr '15 27 207.00
207.50
P
C
0.150
0.114
1,037
463
3.09
2.53
5.62 206.50
208.00
P
C
0.152
0.111
930
278
2.98
2.31
5.29 0.33 -0.33 0.17 -1.94 0.001
98 SPY 207.50 2 Apr '15 27 207.50
208.00
P
C
0.149
0.111
1,091
278
3.31
2.23
5.54 207.00
208.50
P
C
0.150
0.109
1,037
53
3.17
2.04
5.21 0.33 -0.33 0.17 -1.94 0.001
99 FXI 41.26 19 Jun '15 105 41.00
41.50
P
C
0.198
0.196
3
23
1.59
1.59
3.18 40.50
42.00
P
C
0.199
0.194
20
26
1.41
1.41
2.82 0.36 -0.36 0.14 -2.57 0.001
100 SPY 207.50 10 Apr '15 35 207.00
207.50
P
C
0.150
0.113
122
22
3.53
2.90
6.43 206.50
208.50
P
C
0.151
0.112
7
76
3.45
2.45
5.90 0.53 -0.53 0.47 -1.13 0.001
Go to the old report

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.