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 October 27, 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 MAT 14.00 17 Nov '17 21 14.50
14.50
P
C
0.675
0.492
71
2,828
0.85
0.35
1.20 14.00
15.00
P
C
0.448
0.474
171
251
0.65
0.30
0.95 0.25 -0.25 0.25 -1.00 0.244
2 MAT 14.00 17 Nov '17 21 14.50
14.50
P
C
0.675
0.492
71
2,828
0.85
0.35
1.20 13.50
15.00
P
C
0.470
0.474
154
251
0.45
0.30
0.75 0.45 -0.45 0.55 -0.82 0.222
3 MAT 14.00 17 Nov '17 21 14.50
14.50
P
C
0.675
0.492
71
2,828
0.85
0.35
1.20 13.00
15.00
P
C
0.514
0.474
1,000
251
0.35
0.30
0.65 0.55 -0.55 0.95 -0.58 0.178
4 SNY 47.53 15 Dec '17 49 47.00
47.00
P
C
0.180
0.310
5
200
0.90
1.55
2.45 46.00
49.00
P
C
0.088
0.255
2
1
0.70
0.70
1.40 1.05 -1.05 0.95 -1.11 0.147
5 GPRO 10.00 10 Nov '17 14 10.00
10.00
P
C
1.000
0.884
13
109
0.53
0.60
1.13 9.50
11.00
P
C
0.854
0.897
110
255
0.56
0.40
0.96 0.17 -0.17 0.83 -0.20 0.133
6 GPRO 10.00 10 Nov '17 14 10.00
10.00
P
C
1.000
0.884
13
109
0.53
0.60
1.13 9.50
10.50
P
C
0.854
0.904
110
115
0.56
0.55
1.11 0.02 -0.02 0.48 -0.04 0.127
7 TRXC 2.37 21 Dec '18 420 3.00
3.00
P
C
1.362
1.111
35
172
1.60
0.85
2.45 2.00
4.00
P
C
1.267
1.081
18
110
1.00
0.85
1.85 0.60 -0.60 0.40 -1.50 0.126
8 ERX 28.44 10 Nov '17 14 28.00
28.00
P
C
0.410
0.460
78
13
0.60
1.00
1.60 27.50
28.50
P
C
0.409
0.350
34
4
0.60
0.95
1.55 0.05 -0.05 0.45 -0.11 0.111
9 TNA 66.87 3 Nov '17 7 66.50
66.50
P
C
0.383
0.629
13
89
1.04
1.35
2.39 66.00
67.50
P
C
0.383
0.530
129
145
1.03
0.99
2.02 0.37 -0.37 0.63 -0.59 0.099
10 SYNA 36.83 3 Nov '17 7 37.00
37.00
P
C
0.497
0.383
33
33
0.80
0.60
1.40 36.00
37.50
P
C
0.396
0.385
132
76
0.55
0.60
1.15 0.25 -0.25 0.75 -0.33 0.099
11 SYNA 36.83 3 Nov '17 7 37.00
37.00
P
C
0.497
0.383
33
33
0.80
0.60
1.40 36.50
37.50
P
C
0.397
0.385
2
76
0.75
0.60
1.35 0.05 -0.05 0.45 -0.11 0.098
12 JNUG 15.22 17 Nov '17 21 15.00
15.00
P
C
0.781
0.857
167
121
0.94
1.24
2.18 14.50
15.50
P
C
0.740
0.800
17
1
0.85
1.13
1.98 0.20 -0.20 0.30 -0.67 0.097
13 FOLD 14.03 17 Nov '17 21 14.00
14.00
P
C
0.586
0.653
10
60
0.70
0.70
1.40 13.50
15.00
P
C
0.578
0.571
5
72
0.60
0.50
1.10 0.30 -0.30 0.70 -0.43 0.090
14 UVXY 15.64 1 Dec '17 35 15.50
15.50
P
C
1.261
1.244
18
15
2.16
2.27
4.43 15.00
16.00
P
C
1.221
1.196
32
575
2.06
2.33
4.39 0.04 -0.04 0.46 -0.09 0.088
15 UVXY 15.64 3 Nov '17 7 16.00
16.00
P
C
1.122
1.076
1,887
5,544
1.10
0.75
1.85 15.00
16.50
P
C
0.933
1.178
5,294
2,987
0.54
0.80
1.34 0.51 -0.51 0.49 -1.04 0.087
16 OHI 31.75 17 Nov '17 21 31.00
31.00
P
C
0.327
0.219
317
25
0.60
0.70
1.30 30.00
32.00
P
C
0.324
0.135
89
680
0.35
0.35
0.70 0.60 -0.60 0.40 -1.50 0.086
17 UVXY 15.64 10 Nov '17 14 15.50
15.50
P
C
1.086
1.136
136
42
1.19
1.28
2.47 15.00
16.00
P
C
1.024
1.113
757
512
1.02
1.34
2.36 0.11 -0.11 0.39 -0.28 0.085
18 VIAB 24.66 3 Nov '17 7 24.50
24.50
P
C
0.462
0.436
35
17
0.30
0.50
0.80 24.00
25.50
P
C
0.449
0.371
10
2
0.35
0.30
0.65 0.15 -0.15 0.85 -0.18 0.077
19 JNUG 15.22 10 Nov '17 14 15.00
15.00
P
C
0.785
0.836
2
79
0.71
1.02
1.73 14.50
16.00
P
C
0.758
0.788
12
98
0.62
0.71
1.33 0.40 -0.40 0.60 -0.67 0.076
20 JNUG 15.22 17 Nov '17 21 15.00
15.00
P
C
0.781
0.857
167
121
0.94
1.24
2.18 14.50
16.00
P
C
0.740
0.822
17
30
0.85
0.95
1.80 0.38 -0.38 0.62 -0.61 0.075
21 FIT 6.06 3 Nov '17 7 6.50
6.50
P
C
1.225
1.287
22
755
0.67
0.24
0.91 5.50
7.00
P
C
1.178
1.260
402
217
0.19
0.14
0.33 0.58 -0.58 0.42 -1.38 0.074
22 CL 70.40 3 Nov '17 7 70.50
70.50
P
C
0.223
0.156
5
12
0.53
0.41
0.94 70.00
71.00
P
C
0.177
0.129
16
13
0.71
0.51
1.22 (0.28) 0.28 0.78 0.36 0.074
23 TWLO 31.99 17 Nov '17 21 32.00
32.00
P
C
0.649
0.608
18
39
1.76
1.79
3.55 31.00
32.50
P
C
0.602
0.582
3
22
1.50
1.76
3.26 0.29 -0.29 0.71 -0.41 0.073
24 TNA 66.87 3 Nov '17 7 66.50
66.50
P
C
0.383
0.629
13
89
1.04
1.35
2.39 66.00
67.00
P
C
0.383
0.557
129
503
1.03
1.25
2.28 0.11 -0.11 0.39 -0.28 0.072
25 FSLR 57.67 3 Nov '17 7 58.00
58.00
P
C
0.416
0.441
162
201
1.30
1.08
2.38 57.00
59.00
P
C
0.384
0.406
178
632
1.11
0.91
2.02 0.36 -0.36 0.64 -0.56 0.067
26 CL 70.40 3 Nov '17 7 70.50
70.50
P
C
0.223
0.156
5
12
0.53
0.41
0.94 69.50
71.00
P
C
0.184
0.129
1
13
0.40
0.51
0.91 0.03 -0.03 0.97 -0.03 0.067
27 FOLD 14.03 17 Nov '17 21 14.50
14.50
P
C
0.619
0.596
15
95
1.00
0.50
1.50 13.50
15.00
P
C
0.578
0.571
5
72
0.60
0.50
1.10 0.40 -0.40 0.60 -0.67 0.066
28 TECK 20.86 3 Nov '17 7 21.00
21.00
P
C
0.421
0.447
415
3,111
0.47
0.39
0.86 20.50
21.50
P
C
0.419
0.384
41
1,541
0.34
0.29
0.63 0.23 -0.23 0.27 -0.85 0.065
29 BOIL 7.66 19 Jan '18 84 8.00
8.00
P
C
0.851
0.820
1
50
1.30
0.95
2.25 7.00
9.00
P
C
0.790
0.816
27
34
0.90
0.80
1.70 0.55 -0.55 0.45 -1.22 0.065
30 FOLD 14.03 17 Nov '17 21 14.00
14.00
P
C
0.586
0.653
10
60
0.70
0.70
1.40 13.50
14.50
P
C
0.578
0.596
5
95
0.60
0.75
1.35 0.05 -0.05 0.45 -0.11 0.064
31 GRUB 60.02 3 Nov '17 7 60.00
60.00
P
C
0.297
0.299
24
25
0.85
0.80
1.65 59.50
61.00
P
C
0.292
0.241
8
2
0.90
0.70
1.60 0.05 -0.05 0.95 -0.05 0.063
32 MAT 14.00 10 Nov '17 14 13.50
13.50
P
C
0.526
0.551
22
15
0.25
0.75
1.00 13.00
14.00
P
C
0.560
0.457
52
61
0.35
0.70
1.05 (0.05) 0.05 0.55 0.09 0.060
33 MOS 20.94 3 Nov '17 7 20.50
20.50
P
C
0.501
0.537
97
18
0.34
0.73
1.07 20.00
21.50
P
C
0.505
0.474
8,101
27
0.24
0.38
0.62 0.45 -0.45 0.55 -0.82 0.059
34 FOLD 14.03 17 Nov '17 21 14.50
14.50
P
C
0.619
0.596
15
95
1.00
0.50
1.50 14.00
15.00
P
C
0.586
0.571
10
72
0.95
0.50
1.45 0.05 -0.05 0.45 -0.11 0.059
35 JCP 3.12 16 Feb '18 112 3.50
3.50
P
C
0.790
0.639
8
111
0.74
0.26
1.00 3.00
4.00
P
C
0.744
0.627
645
230
0.46
0.20
0.66 0.34 -0.34 0.16 -2.12 0.058
36 TECK 20.86 3 Nov '17 7 21.00
21.00
P
C
0.421
0.447
415
3,111
0.47
0.39
0.86 20.00
21.50
P
C
0.428
0.384
32
1,541
0.19
0.29
0.48 0.38 -0.38 0.62 -0.61 0.056
37 CENX 15.18 15 Dec '17 49 16.00
16.00
P
C
0.554
0.525
4
20
1.49
0.76
2.25 15.00
17.00
P
C
0.504
0.520
267
5
1.16
0.58
1.74 0.51 -0.51 0.49 -1.04 0.056
38 MAT 14.00 17 Nov '17 21 13.50
13.50
P
C
0.470
0.510
154
160
0.35
0.80
1.15 13.00
14.00
P
C
0.514
0.411
1,000
1,463
0.35
0.65
1.00 0.15 -0.15 0.35 -0.43 0.055
39 GUSH 22.59 17 Nov '17 21 22.00
22.00
P
C
0.802
0.754
1
20
1.25
1.80
3.05 21.00
23.00
P
C
0.793
0.710
153
34
1.05
1.50
2.55 0.50 -0.50 0.50 -1.00 0.055
40 UA 14.40 3 Nov '17 7 14.00
14.00
P
C
1.091
1.033
1
30
0.35
0.95
1.30 13.50
14.50
P
C
1.069
1.002
53
8
0.50
0.90
1.40 (0.10) 0.10 0.60 0.17 0.053
41 FIT 6.06 3 Nov '17 7 6.00
6.00
P
C
1.230
1.260
128
232
0.36
0.41
0.77 5.50
7.00
P
C
1.178
1.260
402
217
0.19
0.14
0.33 0.44 -0.44 0.56 -0.79 0.053
42 CBI 16.08 3 Nov '17 7 16.00
16.00
P
C
1.344
1.310
210
32
1.10
1.15
2.25 15.50
17.00
P
C
1.340
1.263
28
99
1.00
0.80
1.80 0.45 -0.45 0.55 -0.82 0.052
43 ROKU 18.79 3 Nov '17 7 18.50
18.50
P
C
0.715
0.725
55
7
0.55
0.80
1.35 18.00
19.00
P
C
0.717
0.671
2
5
0.55
0.65
1.20 0.15 -0.15 0.35 -0.43 0.052
44 KSS 42.58 17 Nov '17 21 43.00
43.00
P
C
0.482
0.483
19
6
2.05
1.65
3.70 42.50
43.50
P
C
0.459
0.455
67
368
1.95
1.65
3.60 0.10 -0.10 0.40 -0.25 0.052
45 LUV 54.11 24 Nov '17 28 54.50
54.50
P
C
0.239
0.288
1
6
1.50
1.20
2.70 54.00
55.00
P
C
0.234
0.241
18
22
1.55
1.25
2.80 (0.10) 0.10 0.60 0.17 0.052
46 DUST 27.00 3 Nov '17 7 27.00
27.00
P
C
0.604
0.603
42
72
0.85
0.85
1.70 26.00
27.50
P
C
0.587
0.569
90
231
0.50
0.80
1.30 0.40 -0.40 0.60 -0.67 0.051
47 ZAGG 16.30 17 Nov '17 21 17.00
17.00
P
C
0.895
0.766
3
50
1.50
0.80
2.30 15.00
18.00
P
C
0.832
0.778
1
22
0.90
0.70
1.60 0.70 -0.70 1.30 -0.54 0.051
48 QCOM 54.57 10 Nov '17 14 54.50
54.50
P
C
0.363
0.332
10
8
1.32
1.40
2.72 54.00
55.50
P
C
0.322
0.322
5
28
1.36
1.10
2.46 0.26 -0.26 0.74 -0.35 0.050
49 UVXY 15.64 1 Dec '17 35 15.50
15.50
P
C
1.261
1.244
18
15
2.16
2.27
4.43 15.00
16.50
P
C
1.221
1.234
32
34
2.06
2.19
4.25 0.18 -0.18 0.82 -0.22 0.050
50 KNDI 6.85 17 Nov '17 21 7.00
7.00
P
C
0.941
0.903
5
45
0.60
0.50
1.10 6.00
8.00
P
C
0.885
0.909
10
69
0.25
0.25
0.50 0.60 -0.60 0.40 -1.50 0.050
51 TRGP 42.06 17 Nov '17 21 42.00
42.00
P
C
0.335
0.324
10
124
1.60
0.85
2.45 41.00
44.00
P
C
0.306
0.303
8
4
1.30
0.35
1.65 0.80 -0.80 1.20 -0.67 0.050
52 BX 33.50 10 Nov '17 14 33.00
33.00
P
C
0.222
0.213
8
2
0.20
0.70
0.90 32.50
34.50
P
C
0.214
0.172
15
354
0.27
0.28
0.55 0.35 -0.35 1.15 -0.30 0.049
53 UVXY 15.64 24 Nov '17 28 16.00
16.00
P
C
1.228
1.204
684
195
2.18
1.79
3.97 15.00
16.50
P
C
1.147
1.236
6
509
1.69
1.84
3.53 0.44 -0.44 0.56 -0.79 0.049
54 MLNX 46.45 17 Nov '17 21 46.00
46.00
P
C
0.268
0.297
50
71
0.80
1.40
2.20 45.00
48.00
P
C
0.271
0.245
92
11
0.65
0.70
1.35 0.85 -0.85 1.15 -0.74 0.049
55 UVXY 15.64 10 Nov '17 14 16.00
16.00
P
C
1.150
1.113
294
512
1.53
1.13
2.66 15.00
16.50
P
C
1.024
1.190
757
310
1.02
1.19
2.21 0.45 -0.45 0.55 -0.82 0.048
56 M 19.69 10 Nov '17 14 19.50
19.50
P
C
0.629
0.668
92
164
0.64
1.02
1.66 19.00
20.00
P
C
0.612
0.637
102
665
0.89
1.06
1.95 (0.29) 0.29 0.79 0.37 0.048
57 W 67.55 17 Nov '17 21 67.50
67.50
P
C
0.841
0.833
131
121
5.10
5.10
10.20 67.00
68.00
P
C
0.820
0.806
1
131
5.20
5.20
10.40 (0.20) 0.20 0.70 0.29 0.048
58 NTNX 27.89 15 Dec '17 49 25.00
25.00
P
C
0.630
0.632
40
30
1.10
4.00
5.10 22.50
30.00
P
C
0.632
0.583
30
728
0.65
1.70
2.35 2.75 -2.75 2.25 -1.22 0.047
59 ROKU 18.79 10 Nov '17 14 19.00
19.00
P
C
0.958
0.900
10
12
1.45
1.15
2.60 18.50
19.50
P
C
0.907
0.904
50
22
1.45
1.10
2.55 0.05 -0.05 0.45 -0.11 0.047
60 UVXY 15.64 17 Nov '17 21 15.50
15.50
P
C
1.212
1.137
202
517
1.56
1.67
3.23 15.00
16.00
P
C
1.130
1.172
1,699
1,264
1.42
1.67
3.09 0.14 -0.14 0.36 -0.39 0.047
61 MRK 58.24 3 Nov '17 7 58.00
58.00
P
C
0.191
0.178
191
67
0.32
0.62
0.94 57.50
59.00
P
C
0.187
0.136
19
506
0.34
0.25
0.59 0.35 -0.35 0.65 -0.54 0.046
62 M 19.69 10 Nov '17 14 19.50
19.50
P
C
0.629
0.668
92
164
0.64
1.02
1.66 19.00
20.50
P
C
0.612
0.640
102
162
0.89
0.75
1.64 0.02 -0.02 0.98 -0.02 0.045
63 HFC 36.27 3 Nov '17 7 36.00
36.00
P
C
0.430
0.430
29
10
0.65
0.90
1.55 35.50
37.00
P
C
0.418
0.397
1
35
0.55
0.55
1.10 0.45 -0.45 0.55 -0.82 0.045
64 VIAB 24.66 3 Nov '17 7 24.50
24.50
P
C
0.462
0.436
35
17
0.30
0.50
0.80 24.00
25.00
P
C
0.449
0.403
10
175
0.35
0.45
0.80 (0.00) -0.00 0.50  0 0.045
65 PBI 13.86 17 Nov '17 21 14.00
14.00
P
C
0.577
0.501
40
100
0.75
0.50
1.25 13.00
15.00
P
C
0.570
0.464
130
32
0.45
0.25
0.70 0.55 -0.55 0.45 -1.22 0.044
66 LUV 54.11 24 Nov '17 28 54.50
54.50
P
C
0.239
0.288
1
6
1.50
1.20
2.70 53.50
55.00
P
C
0.241
0.241
1
22
1.40
1.25
2.65 0.05 -0.05 0.95 -0.05 0.044
67 QCOM 54.57 10 Nov '17 14 54.50
54.50
P
C
0.363
0.332
10
8
1.32
1.40
2.72 54.00
55.00
P
C
0.322
0.328
5
6
1.36
1.26
2.62 0.10 -0.10 0.40 -0.25 0.044
68 MS 51.16 3 Nov '17 7 51.50
51.50
P
C
0.265
0.216
12
250
0.89
0.28
1.17 51.00
52.00
P
C
0.232
0.204
45
135
0.82
0.27
1.09 0.08 -0.08 0.42 -0.19 0.044
69 DUST 27.00 3 Nov '17 7 27.00
27.00
P
C
0.604
0.603
42
72
0.85
0.85
1.70 26.50
27.50
P
C
0.594
0.569
77
231
0.75
0.80
1.55 0.15 -0.15 0.35 -0.43 0.044
70 NTNX 27.89 15 Dec '17 49 25.00
25.00
P
C
0.630
0.632
40
30
1.10
4.00
5.10 22.50
35.00
P
C
0.632
0.586
30
40
0.65
0.55
1.20 3.90 -3.90 6.10 -0.64 0.044
71 ZAGG 16.30 17 Nov '17 21 17.00
17.00
P
C
0.895
0.766
3
50
1.50
0.80
2.30 16.00
18.00
P
C
0.839
0.778
47
22
1.20
0.70
1.90 0.40 -0.40 0.60 -0.67 0.044
72 BOIL 7.66 19 Jan '18 84 8.00
8.00
P
C
0.851
0.820
1
50
1.30
0.95
2.25 6.00
9.00
P
C
0.811
0.816
20
34
0.50
0.80
1.30 0.95 -0.95 1.05 -0.90 0.044
73 KEM 24.86 17 Nov '17 21 25.00
25.00
P
C
0.743
0.763
89
365
1.70
1.65
3.35 24.00
26.00
P
C
0.759
0.703
42
49
1.40
1.30
2.70 0.65 -0.65 0.35 -1.86 0.044
74 NUGT 29.42 10 Nov '17 14 29.00
29.00
P
C
0.616
0.618
992
48
1.15
1.45
2.60 28.50
30.00
P
C
0.613
0.578
20
64
1.04
1.14
2.18 0.42 -0.42 0.58 -0.72 0.043
75 SCHW 44.91 3 Nov '17 7 45.00
45.00
P
C
0.235
0.223
49
13
0.50
0.40
0.90 44.50
45.50
P
C
0.198
0.218
21
1
0.45
0.40
0.85 0.05 -0.05 0.45 -0.11 0.042
76 GUSH 22.59 17 Nov '17 21 22.00
22.00
P
C
0.802
0.754
1
20
1.25
1.80
3.05 21.00
24.00
P
C
0.793
0.722
153
229
1.05
1.05
2.10 0.95 -0.95 1.05 -0.90 0.042
77 NUGT 29.42 3 Nov '17 7 29.00
29.00
P
C
0.636
0.617
296
239
0.79
1.12
1.91 28.50
29.50
P
C
0.634
0.577
13
309
0.76
1.00
1.76 0.15 -0.15 0.35 -0.43 0.042
78 CC 57.23 3 Nov '17 7 57.50
57.50
P
C
0.581
0.565
15
49
1.85
1.40
3.25 56.50
58.00
P
C
0.546
0.559
4
23
1.55
1.55
3.10 0.15 -0.15 0.85 -0.18 0.042
79 ACIA 40.99 15 Dec '17 49 40.00
40.00
P
C
0.691
0.503
2
9
3.40
3.30
6.70 35.00
50.00
P
C
0.674
0.479
2
2
1.60
0.65
2.25 4.45 -4.45 5.55 -0.80 0.042
80 MOS 20.94 3 Nov '17 7 20.50
20.50
P
C
0.501
0.537
97
18
0.34
0.73
1.07 20.00
21.00
P
C
0.505
0.492
8,101
183
0.24
0.60
0.84 0.23 -0.23 0.27 -0.85 0.042
81 MPC 58.47 17 Nov '17 21 58.00
58.00
P
C
0.208
0.219
110
55
0.95
1.19
2.14 57.50
59.00
P
C
0.183
0.202
3
12
0.93
0.87
1.80 0.34 -0.34 0.66 -0.52 0.041
82 DDD 11.54 3 Nov '17 7 12.00
12.00
P
C
1.294
1.230
340
107
1.04
0.57
1.61 11.50
12.50
P
C
1.243
1.241
59
142
0.86
0.49
1.35 0.26 -0.26 0.24 -1.08 0.041
83 SQQQ 23.75 17 Nov '17 21 24.00
24.00
P
C
0.425
0.416
83
1,223
1.00
0.75
1.75 22.00
25.00
P
C
0.358
0.443
12
438
0.25
0.55
0.80 0.95 -0.95 1.05 -0.90 0.040
84 CRC 10.10 17 Nov '17 21 11.00
11.00
P
C
0.872
0.914
2
440
1.30
0.40
1.70 10.00
12.00
P
C
0.853
0.893
81
219
0.85
0.30
1.15 0.55 -0.55 0.45 -1.22 0.040
85 GPS 26.68 10 Nov '17 14 27.00
27.00
P
C
0.386
0.357
3
12
0.81
0.48
1.29 26.00
27.50
P
C
0.371
0.333
1
23
0.54
0.48
1.02 0.27 -0.27 0.73 -0.37 0.040
86 WTW 45.21 3 Nov '17 7 45.00
45.00
P
C
0.392
0.390
38
165
0.80
1.00
1.80 44.50
46.00
P
C
0.389
0.353
1
3
0.75
0.60
1.35 0.45 -0.45 0.55 -0.82 0.040
87 GRUB 60.02 17 Nov '17 21 60.00
60.00
P
C
0.317
0.294
16
42
1.55
1.60
3.15 59.50
61.00
P
C
0.288
0.284
32
9
1.50
1.30
2.80 0.35 -0.35 0.65 -0.54 0.039
88 ERX 28.44 3 Nov '17 7 28.00
28.00
P
C
0.415
0.388
40
11
0.35
0.70
1.05 27.50
29.00
P
C
0.413
0.350
4
66
0.35
0.40
0.75 0.30 -0.30 0.70 -0.43 0.039
89 HFC 36.27 3 Nov '17 7 36.00
36.00
P
C
0.430
0.430
29
10
0.65
0.90
1.55 35.50
36.50
P
C
0.418
0.403
1
19
0.55
0.75
1.30 0.25 -0.25 0.25 -1.00 0.039
90 CRTO 41.43 17 Nov '17 21 42.50
42.50
P
C
0.651
0.654
9
18
3.00
2.00
5.00 40.00
45.00
P
C
0.643
0.624
16
41
1.95
1.25
3.20 1.80 -1.80 0.70 -2.57 0.039
91 TRGP 42.06 17 Nov '17 21 42.00
42.00
P
C
0.335
0.324
10
124
1.60
0.85
2.45 41.00
43.00
P
C
0.306
0.314
8
136
1.30
0.60
1.90 0.55 -0.55 0.45 -1.22 0.039
92 NUGT 29.42 10 Nov '17 14 29.00
29.00
P
C
0.616
0.618
992
48
1.15
1.45
2.60 28.50
29.50
P
C
0.613
0.582
20
54
1.04
1.36
2.40 0.20 -0.20 0.30 -0.67 0.039
93 CSIQ 16.92 17 Nov '17 21 16.50
16.50
P
C
0.592
0.611
140
167
0.70
1.10
1.80 16.00
17.00
P
C
0.597
0.567
5
227
0.60
0.95
1.55 0.25 -0.25 0.25 -1.00 0.038
94 FCX 14.13 10 Nov '17 14 14.00
14.00
P
C
0.393
0.393
57
159
0.33
0.45
0.78 13.50
15.00
P
C
0.380
0.368
351
605
0.20
0.14
0.34 0.44 -0.44 0.56 -0.79 0.038
95 CBI 16.08 3 Nov '17 7 16.00
16.00
P
C
1.344
1.310
210
32
1.10
1.15
2.25 15.50
16.50
P
C
1.340
1.277
28
149
1.00
1.00
2.00 0.25 -0.25 0.25 -1.00 0.038
96 AAL 47.56 10 Nov '17 14 47.50
47.50
P
C
0.345
0.320
1
93
1.08
1.09
2.17 47.00
48.00
P
C
0.314
0.314
57
37
1.08
1.06
2.14 0.03 -0.03 0.47 -0.06 0.037
97 AMC 14.75 15 Dec '17 49 15.00
15.00
P
C
0.675
0.574
21
9
1.45
1.05
2.50 14.00
16.00
P
C
0.641
0.570
3
1
1.05
0.90
1.95 0.55 -0.55 0.45 -1.22 0.037
98 JCP 3.12 18 Jan '19 448 3.50
3.50
P
C
0.740
0.605
41
1,047
1.20
0.60
1.80 3.00
4.00
P
C
0.755
0.553
1,031
1,070
0.95
0.55
1.50 0.30 -0.30 0.20 -1.50 0.037
99 MAT 14.00 3 Nov '17 7 13.50
13.50
P
C
0.573
0.566
269
109
0.15
0.60
0.75 13.00
14.00
P
C
0.612
0.491
823
260
0.20
0.55
0.75 (0.00) -0.00 0.50  0 0.036
100 ABBV 91.93 3 Nov '17 7 92.00
92.00
P
C
0.192
0.241
17
76
0.94
0.89
1.83 91.50
92.50
P
C
0.177
0.220
17
7
1.04
0.95
1.99 (0.16) 0.16 0.66 0.24 0.035
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.