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 SHLD 11.75 7 Apr '17 8 11.50
11.50
P
C
1.231
1.018
7
48
0.65
0.55
1.20 11.00
12.00
P
C
1.256
0.735
60
11
0.64
0.55
1.19 0.01 -0.01 0.49 -0.02 0.257
2 BPT 19.70 21 Apr '17 22 17.50
17.50
P
C
0.709
0.793
59
51
0.55
2.15
2.70 15.00
22.50
P
C
0.784
0.558
15
299
0.20
0.20
0.40 2.30 -2.30 2.70 -0.85 0.160
3 FTR 2.13 19 Jan '18 295 2.00
2.00
P
C
0.491
0.796
2,028
20
0.40
0.30
0.70 1.50
2.50
P
C
0.502
0.647
198
207
0.20
0.25
0.45 0.25 -0.25 0.25 -1.00 0.138
4 SHLD 11.75 7 Apr '17 8 11.50
11.50
P
C
1.231
1.018
7
48
0.65
0.55
1.20 11.00
12.50
P
C
1.256
0.857
60
30
0.64
0.52
1.16 0.04 -0.04 0.96 -0.04 0.135
5 SGYP 4.66 21 Jul '17 113 5.00
5.00
P
C
0.676
0.710
15
91
0.80
0.50
1.30 4.00
5.50
P
C
0.628
0.656
10
1
0.40
0.55
0.95 0.35 -0.35 0.65 -0.54 0.103
6 NQ 4.10 16 Jun '17 78 4.00
4.00
P
C
0.535
0.737
34
29
0.32
0.45
0.77 3.50
5.00
P
C
0.609
0.562
45
15
0.24
0.19
0.43 0.34 -0.34 0.66 -0.52 0.101
7 UVXY 15.61 13 Apr '17 14 16.00
16.00
P
C
0.928
0.977
81
81
1.26
0.87
2.13 15.00
16.50
P
C
0.846
0.961
241
73
0.79
0.83
1.62 0.51 -0.51 0.49 -1.04 0.098
8 UCO 18.78 7 Apr '17 8 19.00
19.00
P
C
0.568
0.496
100
1,877
0.60
0.40
1.00 18.50
19.50
P
C
0.503
0.473
867
96
0.45
0.30
0.75 0.25 -0.25 0.25 -1.00 0.088
9 JDST 15.19 21 Apr '17 22 15.00
15.00
P
C
1.355
1.396
8
38
1.70
1.85
3.55 14.00
16.00
P
C
1.362
1.301
33
97
1.50
1.75
3.25 0.30 -0.30 0.70 -0.43 0.087
10 IMMU 6.54 19 May '17 50 6.00
6.00
P
C
0.802
0.812
31
2
0.40
1.00
1.40 5.50
7.00
P
C
0.793
0.735
10
35
0.45
0.55
1.00 0.40 -0.40 0.60 -0.67 0.086
11 BPT 19.70 21 Apr '17 22 17.50
17.50
P
C
0.709
0.793
59
51
0.55
2.15
2.70 15.00
20.00
P
C
0.784
0.634
15
67
0.20
0.80
1.00 1.70 -1.70 0.80 -2.13 0.085
12 NQ 4.10 16 Jun '17 78 4.00
4.00
P
C
0.535
0.737
34
29
0.32
0.45
0.77 3.50
4.50
P
C
0.609
0.578
45
235
0.24
0.32
0.56 0.21 -0.21 0.29 -0.72 0.085
13 GPRO 8.66 28 Apr '17 29 9.00
9.00
P
C
0.755
0.579
1
37
0.75
0.36
1.11 8.00
9.50
P
C
0.693
0.576
2,517
14
0.41
0.31
0.72 0.39 -0.39 0.61 -0.64 0.065
14 SYT 88.21 16 Jun '17 78 85.00
85.00
P
C
0.221
0.367
3
49
2.80
6.20
9.00 80.00
90.00
P
C
0.288
0.238
32
35
2.10
2.25
4.35 4.65 -4.65 0.35 -13.29 0.062
15 VXX 15.52 13 Apr '17 14 16.00
16.00
P
C
0.504
0.491
167
235
0.87
0.39
1.26 15.00
16.50
P
C
0.399
0.535
1,899
152
0.28
0.30
0.58 0.68 -0.68 0.32 -2.12 0.062
16 JDST 15.19 21 Apr '17 22 15.00
15.00
P
C
1.355
1.396
8
38
1.70
1.85
3.55 14.00
17.00
P
C
1.362
1.327
33
53
1.50
1.45
2.95 0.60 -0.60 1.40 -0.43 0.061
17 UVXY 15.61 13 Apr '17 14 16.00
16.00
P
C
0.928
0.977
81
81
1.26
0.87
2.13 15.50
16.50
P
C
0.885
0.961
101
73
1.14
0.83
1.97 0.16 -0.16 0.34 -0.47 0.060
18 AA 33.49 13 Apr '17 14 33.00
33.00
P
C
0.454
0.477
7
2
0.85
1.30
2.15 32.50
34.00
P
C
0.441
0.431
2
8
0.85
1.05
1.90 0.25 -0.25 0.75 -0.33 0.059
19 AA 33.49 13 Apr '17 14 33.00
33.00
P
C
0.454
0.477
7
2
0.85
1.30
2.15 32.50
33.50
P
C
0.441
0.432
2
21
0.85
1.25
2.10 0.05 -0.05 0.45 -0.11 0.058
20 SNAP 22.23 7 Apr '17 8 22.00
22.00
P
C
0.640
0.636
205
532
0.70
0.90
1.60 21.50
22.50
P
C
0.609
0.608
247
368
0.50
0.70
1.20 0.40 -0.40 0.10 -4.00 0.058
21 UA 18.37 21 Apr '17 22 18.50
18.50
P
C
0.351
0.389
17
49
0.50
0.50
1.00 18.00
19.00
P
C
0.318
0.365
2
15
0.50
0.50
1.00 (0.00)  0 0.50  0 0.057
22 SUN 23.56 16 Jun '17 78 22.50
22.50
P
C
0.341
0.366
114
23
1.10
1.60
2.70 20.00
25.00
P
C
0.361
0.289
5
64
0.55
0.50
1.05 1.65 -1.65 0.85 -1.94 0.056
23 VXX 15.52 7 Apr '17 8 16.00
16.00
P
C
0.524
0.489
410
4,128
0.74
0.25
0.99 15.00
16.50
P
C
0.402
0.557
5,848
924
0.17
0.18
0.35 0.64 -0.64 0.36 -1.78 0.055
24 SA 10.95 21 Apr '17 22 11.00
11.00
P
C
0.582
0.581
15
178
0.50
0.45
0.95 10.00
12.00
P
C
0.536
0.573
53
25
0.25
0.35
0.60 0.35 -0.35 0.65 -0.54 0.054
25 UVXY 15.61 28 Apr '17 29 16.00
16.00
P
C
1.187
1.175
53
103
2.19
1.72
3.91 15.00
16.50
P
C
1.114
1.194
42
11
1.73
1.76
3.49 0.42 -0.42 0.58 -0.72 0.053
26 URBN 24.46 7 Apr '17 8 24.00
24.00
P
C
0.436
0.479
1,306
290
0.35
0.80
1.15 23.50
24.50
P
C
0.434
0.429
50
2,304
0.30
0.70
1.00 0.15 -0.15 0.35 -0.43 0.052
27 HIMX 8.71 21 Apr '17 22 8.50
8.50
P
C
0.501
0.519
13
34
0.30
0.50
0.80 8.00
9.00
P
C
0.503
0.465
20
405
0.20
0.30
0.50 0.30 -0.30 0.20 -1.50 0.051
28 CPE 12.78 19 May '17 50 13.00
13.00
P
C
0.440
0.476
1
16
0.85
0.65
1.50 12.00
14.00
P
C
0.427
0.439
357
15
0.55
0.45
1.00 0.50 -0.50 0.50 -1.00 0.051
29 STM 15.44 21 Jul '17 113 17.50
17.50
P
C
0.411
0.398
10
1,562
2.60
0.55
3.15 15.00
20.00
P
C
0.368
0.390
30
1,630
1.25
0.25
1.50 1.65 -1.65 0.85 -1.94 0.050
30 MOMO 35.52 7 Apr '17 8 35.50
35.50
P
C
0.601
0.544
76
84
1.00
1.05
2.05 35.00
36.50
P
C
0.573
0.523
147
30
1.15
1.00
2.15 (0.10) 0.10 1.10 0.09 0.049
31 UVXY 15.61 7 Apr '17 8 16.00
16.00
P
C
0.934
0.890
862
1,217
1.06
0.64
1.70 15.00
16.50
P
C
0.820
0.957
1,486
301
0.48
0.55
1.03 0.67 -0.67 0.33 -2.03 0.048
32 CARA 18.76 21 Apr '17 22 20.00
20.00
P
C
0.847
0.673
265
543
2.20
0.65
2.85 17.50
22.50
P
C
0.785
0.689
289
152
0.90
0.45
1.35 1.50 -1.50 1.00 -1.50 0.047
33 NOV 40.07 21 Apr '17 22 40.00
40.00
P
C
0.249
0.315
346
18
0.91
1.00
1.91 39.50
41.00
P
C
0.257
0.260
1
182
0.78
0.68
1.46 0.45 -0.45 0.55 -0.82 0.047
34 GPRO 8.66 28 Apr '17 29 9.00
9.00
P
C
0.755
0.579
1
37
0.75
0.36
1.11 8.50
9.50
P
C
0.714
0.576
10,494
14
0.63
0.31
0.94 0.17 -0.17 0.33 -0.52 0.044
35 VXX 15.52 28 Apr '17 29 16.00
16.00
P
C
0.621
0.600
3
471
1.33
0.82
2.15 15.00
16.50
P
C
0.541
0.636
34
15
0.71
0.74
1.45 0.70 -0.70 0.30 -2.33 0.044
36 AMD 14.05 5 May '17 36 14.00
14.00
P
C
0.710
0.738
15
274
1.18
1.24
2.42 13.50
15.00
P
C
0.718
0.687
31
98
1.02
0.92
1.94 0.48 -0.48 0.52 -0.92 0.044
37 URBN 24.46 13 Apr '17 14 24.50
24.50
P
C
0.382
0.376
152
69
0.70
0.65
1.35 23.50
25.00
P
C
0.360
0.355
21
50
0.40
0.60
1.00 0.35 -0.35 0.65 -0.54 0.043
38 HALO 13.03 19 May '17 50 13.00
13.00
P
C
0.556
0.513
10
150
0.85
0.85
1.70 12.00
14.00
P
C
0.573
0.453
180
12
0.70
0.70
1.40 0.30 -0.30 0.70 -0.43 0.042
39 VRX 11.08 5 May '17 36 11.00
11.00
P
C
0.608
0.687
148
10
0.78
0.81
1.59 10.50
12.00
P
C
0.625
0.628
1
493
0.66
0.56
1.22 0.37 -0.37 0.63 -0.59 0.042
40 UA 18.37 21 Apr '17 22 18.50
18.50
P
C
0.351
0.389
17
49
0.50
0.50
1.00 17.50
19.00
P
C
0.333
0.365
31
15
0.35
0.50
0.85 0.15 -0.15 0.85 -0.18 0.042
41 NYCB 14.24 20 Oct '17 204 15.00
15.00
P
C
0.242
0.155
4
6
1.30
0.30
1.60 14.00
16.00
P
C
0.210
0.145
5
50
0.90
0.15
1.05 0.55 -0.55 0.45 -1.22 0.041
42 HALO 13.03 21 Apr '17 22 13.00
13.00
P
C
0.483
0.498
4
125
0.50
0.55
1.05 12.00
14.00
P
C
0.520
0.420
30
131
0.35
0.25
0.60 0.45 -0.45 0.55 -0.82 0.041
43 ARLP 22.20 16 Jun '17 78 20.00
20.00
P
C
0.382
0.477
3
4
0.70
2.60
3.30 17.50
25.00
P
C
0.447
0.371
1
130
0.40
0.55
0.95 2.35 -2.35 2.65 -0.89 0.041
44 KATE 23.20 21 Apr '17 22 24.00
24.00
P
C
0.474
0.455
3
54
1.30
0.60
1.90 23.00
25.00
P
C
0.463
0.425
5
96
1.10
0.40
1.50 0.40 -0.40 0.60 -0.67 0.040
45 FIT 5.84 5 May '17 36 5.50
5.50
P
C
0.620
0.678
1
1
0.28
0.55
0.83 5.00
6.50
P
C
0.667
0.591
60
2
0.18
0.25
0.43 0.40 -0.40 0.60 -0.67 0.040
46 NOV 40.07 21 Apr '17 22 40.00
40.00
P
C
0.249
0.315
346
18
0.91
1.00
1.91 39.50
40.50
P
C
0.257
0.268
1
12
0.78
0.95
1.73 0.18 -0.18 0.32 -0.56 0.039
47 SFM 22.79 19 May '17 50 22.50
22.50
P
C
0.492
0.536
1
86
1.45
1.75
3.20 20.00
25.00
P
C
0.493
0.496
35
66
0.75
0.95
1.70 1.50 -1.50 1.00 -1.50 0.039
48 VXX 15.52 21 Apr '17 22 16.00
16.00
P
C
0.530
0.513
889
1,579
1.07
0.57
1.64 15.00
16.50
P
C
0.454
0.551
4,677
131
0.46
0.47
0.93 0.71 -0.71 0.29 -2.45 0.038
49 VXX 15.52 5 May '17 36 16.00
16.00
P
C
0.627
0.611
362
456
1.47
0.96
2.43 15.00
16.50
P
C
0.555
0.645
92
1
0.83
0.88
1.71 0.72 -0.72 0.28 -2.57 0.038
50 SUN 23.56 16 Jun '17 78 22.50
22.50
P
C
0.341
0.366
114
23
1.10
1.60
2.70 20.00
27.50
P
C
0.361
0.308
5
5
0.55
0.20
0.75 1.95 -1.95 3.05 -0.64 0.038
51 NTNX 19.15 21 Apr '17 22 20.00
20.00
P
C
0.587
0.532
38
69
1.40
0.60
2.00 17.50
22.50
P
C
0.516
0.566
158
94
0.35
0.20
0.55 1.45 -1.45 1.05 -1.38 0.037
52 UAA 20.09 21 Apr '17 22 20.50
20.50
P
C
0.350
0.345
41
28
0.85
0.44
1.29 19.50
21.00
P
C
0.320
0.338
10
80
0.41
0.36
0.77 0.52 -0.52 0.48 -1.08 0.037
53 TSN 61.64 7 Apr '17 8 61.50
61.50
P
C
0.197
0.214
23
1
0.60
0.75
1.35 61.00
62.50
P
C
0.200
0.175
33
10
0.50
0.45
0.95 0.40 -0.40 0.60 -0.67 0.036
54 ETP 35.65 19 May '17 50 35.00
35.00
P
C
0.232
0.339
15
200
1.30
1.40
2.70 34.00
37.00
P
C
0.234
0.301
54
15
1.20
0.70
1.90 0.80 -0.80 1.20 -0.67 0.036
55 HCP 30.99 19 May '17 50 30.00
30.00
P
C
0.212
0.298
23
12
0.70
1.45
2.15 27.50
32.50
P
C
0.256
0.220
10
18
0.30
0.35
0.65 1.50 -1.50 1.00 -1.50 0.035
56 TROX 18.49 21 Apr '17 22 18.00
18.00
P
C
0.512
0.460
20
4
0.60
1.00
1.60 17.00
20.00
P
C
0.486
0.451
1
1,001
0.35
0.35
0.70 0.90 -0.90 1.10 -0.82 0.034
57 HCLP 16.90 19 May '17 50 17.50
17.50
P
C
0.685
0.664
1
29
1.90
1.35
3.25 15.00
20.00
P
C
0.694
0.621
21
198
0.90
0.70
1.60 1.65 -1.65 0.85 -1.94 0.034
58 LITE 53.70 21 Apr '17 22 50.00
50.00
P
C
0.464
0.475
15
62
0.85
4.60
5.45 49.00
60.00
P
C
0.479
0.426
14
64
0.85
0.55
1.40 4.05 -4.05 5.95 -0.68 0.034
59 JCI 42.14 21 Apr '17 22 43.00
43.00
P
C
0.199
0.159
6
2,548
1.12
0.28
1.40 42.00
44.00
P
C
0.163
0.162
9
15
0.69
0.25
0.94 0.46 -0.46 0.54 -0.85 0.033
60 WSM 52.43 21 Apr '17 22 50.00
50.00
P
C
0.282
0.282
23
1,347
0.40
2.80
3.20 47.50
52.50
P
C
0.285
0.246
505
197
0.15
1.35
1.50 1.70 -1.70 0.80 -2.12 0.033
61 AUPH 7.01 20 Oct '17 204 7.50
7.50
P
C
0.875
0.958
13
50
2.00
1.70
3.70 5.00
10.00
P
C
0.895
0.904
15
75
1.00
1.25
2.25 1.45 -1.45 1.05 -1.38 0.033
62 TWLO 28.62 21 Apr '17 22 29.00
29.00
P
C
0.447
0.451
39
36
1.39
0.99
2.38 28.50
29.50
P
C
0.433
0.432
31
2
1.25
0.90
2.15 0.23 -0.23 0.27 -0.85 0.033
63 GPRO 8.66 21 Apr '17 22 9.00
9.00
P
C
0.599
0.441
16
146
0.68
0.21
0.89 8.00
9.50
P
C
0.545
0.462
34
34
0.21
0.14
0.35 0.54 -0.54 0.46 -1.17 0.033
64 SWN 8.09 19 May '17 50 8.00
8.00
P
C
0.539
0.538
532
67
0.59
0.68
1.27 7.00
9.00
P
C
0.534
0.513
112
400
0.22
0.31
0.53 0.74 -0.74 0.26 -2.85 0.031
65 CLF 8.27 28 Apr '17 29 8.00
8.00
P
C
0.630
0.663
27
20
0.43
0.66
1.09 7.50
8.50
P
C
0.637
0.624
10
439
0.27
0.51
0.78 0.31 -0.31 0.19 -1.63 0.031
66 TZA 18.13 28 Apr '17 29 18.00
18.00
P
C
0.418
0.415
2
33
0.70
0.84
1.54 17.50
18.50
P
C
0.371
0.431
20
10
0.58
0.79
1.37 0.17 -0.17 0.33 -0.52 0.031
67 ETP 35.65 19 May '17 50 36.00
36.00
P
C
0.235
0.328
10
44
1.90
0.90
2.80 35.00
37.00
P
C
0.232
0.301
15
15
1.60
0.70
2.30 0.50 -0.50 0.50 -1.00 0.031
68 CF 29.67 7 Apr '17 8 29.50
29.50
P
C
0.338
0.350
152
5
0.45
0.61
1.06 29.00
30.00
P
C
0.335
0.323
56
27
0.35
0.46
0.81 0.25 -0.25 0.25 -1.00 0.030
69 CLF 8.27 28 Apr '17 29 8.00
8.00
P
C
0.630
0.663
27
20
0.43
0.66
1.09 7.50
9.00
P
C
0.637
0.625
10
110
0.27
0.34
0.61 0.48 -0.48 0.52 -0.92 0.030
70 CONN 8.95 21 Apr '17 22 9.00
9.00
P
C
0.860
0.912
48
5
0.70
0.70
1.40 8.00
10.00
P
C
0.881
0.862
90
73
0.45
0.45
0.90 0.50 -0.50 0.50 -1.00 0.030
71 WWE 22.47 21 Apr '17 22 23.00
23.00
P
C
0.455
0.423
3
328
1.20
0.60
1.80 22.00
24.00
P
C
0.444
0.404
470
35
0.80
0.45
1.25 0.55 -0.55 0.45 -1.22 0.030
72 LITE 53.70 21 Apr '17 22 50.00
50.00
P
C
0.464
0.475
15
62
0.85
4.60
5.45 49.00
55.00
P
C
0.479
0.431
14
135
0.85
1.75
2.60 2.85 -2.85 2.15 -1.33 0.029
73 STX 47.12 7 Apr '17 8 47.00
47.00
P
C
0.291
0.291
37
174
0.68
0.81
1.49 46.50
47.50
P
C
0.279
0.274
20
95
0.55
0.66
1.21 0.28 -0.28 0.22 -1.27 0.029
74 HCLP 16.90 19 May '17 50 15.00
15.00
P
C
0.694
0.678
21
20
0.75
2.65
3.40 12.50
20.00
P
C
0.722
0.621
3
198
0.35
0.70
1.05 2.35 -2.35 2.65 -0.89 0.029
75 URI 124.17 7 Apr '17 8 125.00
125.00
P
C
0.307
0.307
10
13
2.50
1.65
4.15 124.00
126.00
P
C
0.295
0.291
55
62
2.20
1.50
3.70 0.45 -0.45 0.55 -0.82 0.029
76 RAD 4.42 21 Jul '17 113 4.00
4.00
P
C
0.859
0.945
1,080
267
0.56
0.95
1.51 3.50
5.00
P
C
0.962
0.813
28
229
0.55
0.60
1.15 0.36 -0.36 0.64 -0.56 0.029
77 FAST 51.32 21 Apr '17 22 50.00
50.00
P
C
0.283
0.291
75
18
0.80
2.05
2.85 49.00
52.50
P
C
0.289
0.257
12
19
0.65
0.90
1.55 1.30 -1.30 1.20 -1.08 0.028
78 AIG 62.57 28 Apr '17 29 62.50
62.50
P
C
0.163
0.176
18
20
1.03
1.16
2.19 62.00
63.50
P
C
0.149
0.162
1
2
0.97
0.81
1.78 0.41 -0.41 0.59 -0.69 0.028
79 VZ 49.06 7 Apr '17 8 49.00
49.00
P
C
0.228
0.100
99
183
0.61
0.30
0.91 48.50
49.50
P
C
0.200
0.099
92
166
0.37
0.13
0.50 0.41 -0.41 0.09 -4.56 0.028
80 ETP 35.65 19 May '17 50 36.00
36.00
P
C
0.235
0.328
10
44
1.90
0.90
2.80 34.00
37.00
P
C
0.234
0.301
54
15
1.20
0.70
1.90 0.90 -0.90 1.10 -0.82 0.028
81 SFM 22.79 19 May '17 50 22.50
22.50
P
C
0.492
0.536
1
86
1.45
1.75
3.20 20.00
27.50
P
C
0.493
0.507
35
86
0.75
0.45
1.20 2.00 -2.00 3.00 -0.67 0.028
82 COP 50.00 7 Apr '17 8 50.50
50.50
P
C
0.251
0.226
6
458
0.91
0.37
1.28 50.00
51.00
P
C
0.230
0.218
151
148
0.74
0.30
1.04 0.24 -0.24 0.26 -0.92 0.028
83 TRIP 43.31 21 Apr '17 22 43.50
43.50
P
C
0.313
0.310
1
7
1.35
1.15
2.50 43.00
44.00
P
C
0.302
0.293
42
16
1.20
1.05
2.25 0.25 -0.25 0.25 -1.00 0.027
84 UVXY 15.61 21 Apr '17 22 16.00
16.00
P
C
1.022
0.956
650
923
1.75
1.27
3.02 15.00
16.50
P
C
0.959
0.991
271
93
1.16
1.16
2.32 0.70 -0.70 0.30 -2.33 0.027
85 HIMX 8.71 21 Apr '17 22 8.50
8.50
P
C
0.501
0.519
13
34
0.30
0.50
0.80 8.00
9.50
P
C
0.503
0.489
20
105
0.20
0.20
0.40 0.40 -0.40 0.60 -0.67 0.027
86 JNJ 124.66 13 Apr '17 14 124.00
124.00
P
C
0.108
0.121
10
12
0.64
1.29
1.93 123.00
126.00
P
C
0.110
0.093
1
90
0.48
0.59
1.07 0.86 -0.86 1.14 -0.75 0.027
87 AMD 14.05 12 May '17 43 14.00
14.00
P
C
0.697
0.681
7
13
1.28
1.29
2.57 13.50
14.50
P
C
0.668
0.683
48
12
1.09
1.19
2.28 0.29 -0.29 0.21 -1.38 0.027
88 ABBV 65.46 13 Apr '17 14 65.50
65.50
P
C
0.217
0.119
2
6
1.02
0.55
1.57 64.50
66.00
P
C
0.194
0.115
1
7
0.59
0.41
1.00 0.57 -0.57 0.43 -1.33 0.027
89 FAZ 19.07 7 Apr '17 8 19.50
19.50
P
C
0.379
0.340
4
20
0.61
0.18
0.79 19.00
20.00
P
C
0.315
0.378
2
139
0.40
0.14
0.54 0.25 -0.25 0.25 -1.00 0.026
90 ARLP 22.20 16 Jun '17 78 22.50
22.50
P
C
0.345
0.435
15
52
1.75
1.15
2.90 20.00
25.00
P
C
0.382
0.371
3
130
0.85
0.55
1.40 1.50 -1.50 1.00 -1.50 0.026
91 AOBC 19.64 16 Jun '17 78 19.00
19.00
P
C
0.351
0.344
214
7
0.85
1.50
2.35 18.00
21.00
P
C
0.346
0.323
43
524
0.60
0.70
1.30 1.05 -1.05 0.95 -1.11 0.026
92 CNX 16.21 21 Apr '17 22 16.00
16.00
P
C
0.364
0.354
163
18
0.46
0.60
1.06 15.00
17.00
P
C
0.356
0.336
27
1
0.18
0.28
0.46 0.60 -0.60 0.40 -1.50 0.026
93 WSM 52.43 21 Apr '17 22 50.00
50.00
P
C
0.282
0.282
23
1,347
0.40
2.80
3.20 47.50
55.00
P
C
0.285
0.254
505
45
0.15
0.50
0.65 2.55 -2.55 2.45 -1.04 0.026
94 TEX 31.39 19 May '17 50 31.00
31.00
P
C
0.351
0.374
1
3
1.35
1.80
3.15 30.00
32.00
P
C
0.358
0.341
6
18
1.10
1.55
2.65 0.50 -0.50 0.50 -1.00 0.025
95 CNX 16.21 19 May '17 50 17.00
17.00
P
C
0.403
0.440
7
4
1.39
0.61
2.00 16.00
18.00
P
C
0.412
0.407
4
12
0.90
0.41
1.31 0.69 -0.69 0.31 -2.23 0.025
96 SNAP 22.23 7 Apr '17 8 22.00
22.00
P
C
0.640
0.636
205
532
0.70
0.90
1.60 21.50
23.00
P
C
0.609
0.641
247
752
0.50
0.55
1.05 0.55 -0.55 0.45 -1.22 0.025
97 KMX 60.06 21 Apr '17 22 62.50
62.50
P
C
0.434
0.436
54
197
3.80
1.55
5.35 60.00
65.00
P
C
0.424
0.421
189
84
2.60
0.90
3.50 1.85 -1.85 0.65 -2.85 0.025
98 BMY 55.36 7 Apr '17 8 55.50
55.50
P
C
0.264
0.173
80
49
0.88
0.42
1.30 55.00
56.00
P
C
0.248
0.164
130
769
0.71
0.34
1.05 0.25 -0.25 0.25 -1.00 0.025
99 COP 50.00 7 Apr '17 8 50.50
50.50
P
C
0.251
0.226
6
458
0.91
0.37
1.28 49.50
51.00
P
C
0.234
0.218
110
148
0.53
0.30
0.83 0.45 -0.45 0.55 -0.82 0.024
100 FEYE 12.82 28 Apr '17 29 12.50
12.50
P
C
0.455
0.430
4
7
0.45
0.70
1.15 12.00
13.50
P
C
0.433
0.428
5
13
0.34
0.40
0.74 0.41 -0.41 0.59 -0.69 0.024
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.