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 December 21, 2016. 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 OMER 10.13 20 Jan '17 30 10.00
10.00
P
C
0.795
0.856
1
2
0.70
0.80
1.50 9.00
12.00
P
C
0.669
0.717
12
54
0.50
0.35
0.85 0.65 -0.65 1.35 -0.48 0.266
2 OMER 10.13 20 Jan '17 30 10.00
10.00
P
C
0.795
0.856
1
2
0.70
0.80
1.50 9.00
11.00
P
C
0.669
0.719
12
18
0.50
0.60
1.10 0.40 -0.40 0.60 -0.67 0.264
3 KNDI 5.10 20 Jan '17 30 5.00
5.00
P
C
0.778
0.708
58
94
0.30
0.30
0.60 4.50
5.50
P
C
0.619
0.604
10
64
0.25
0.25
0.50 0.10 -0.10 0.40 -0.25 0.262
4 UVXY 7.65 6 Jan '17 16 8.00
8.00
P
C
0.934
1.012
128
281
0.79
0.45
1.24 7.00
8.50
P
C
0.799
1.048
63
159
0.25
0.39
0.64 0.60 -0.60 0.40 -1.50 0.099
5 FRED 20.35 20 Jan '17 30 20.00
20.00
P
C
0.790
0.790
351
256
1.50
1.95
3.45 17.50
25.00
P
C
0.794
0.695
1,316
85
0.70
0.45
1.15 2.30 -2.30 2.70 -0.85 0.092
6 FINL 21.00 20 Jan '17 30 20.00
20.00
P
C
0.460
0.366
1,003
204
0.40
1.30
1.70 19.00
22.00
P
C
0.412
0.327
86
14
0.35
0.50
0.85 0.85 -0.85 1.15 -0.74 0.088
7 SDRL 3.53 17 Feb '17 58 4.00
4.00
P
C
1.164
1.003
48
145
0.85
0.30
1.15 3.50
4.50
P
C
1.201
0.879
152
139
0.80
0.35
1.15 (0.00) -0.00 0.50  0 0.087
8 ATW 13.61 17 Feb '17 58 14.00
14.00
P
C
0.684
0.818
4
5
1.60
1.25
2.85 13.00
15.00
P
C
0.714
0.706
7
1
1.35
1.15
2.50 0.35 -0.35 0.65 -0.54 0.082
9 FINL 21.00 20 Jan '17 30 20.00
20.00
P
C
0.460
0.366
1,003
204
0.40
1.30
1.70 19.00
21.00
P
C
0.412
0.333
86
134
0.35
0.90
1.25 0.45 -0.45 0.55 -0.82 0.081
10 FINL 21.00 20 Jan '17 30 20.00
20.00
P
C
0.460
0.366
1,003
204
0.40
1.30
1.70 19.00
23.00
P
C
0.412
0.339
86
58
0.35
0.30
0.65 1.05 -1.05 1.95 -0.54 0.076
11 PVG 7.11 16 Jun '17 177 7.00
7.00
P
C
0.582
0.612
44
5
1.05
1.10
2.15 6.00
8.00
P
C
0.548
0.571
5
35
0.65
0.90
1.55 0.60 -0.60 0.40 -1.50 0.075
12 FRED 20.35 20 Jan '17 30 20.00
20.00
P
C
0.790
0.790
351
256
1.50
1.95
3.45 17.50
22.50
P
C
0.794
0.713
1,316
1,179
0.70
1.00
1.70 1.75 -1.75 0.75 -2.33 0.074
13 UAA 30.05 6 Jan '17 16 30.00
30.00
P
C
0.389
0.249
13
50
0.70
0.60
1.30 29.50
30.50
P
C
0.309
0.257
1
10
0.60
0.50
1.10 0.20 -0.20 0.30 -0.67 0.071
14 NUGT 5.99 20 Jan '17 30 6.00
6.00
P
C
1.239
1.254
147
196
0.80
0.80
1.60 5.80
6.20
P
C
1.255
1.168
18
20
0.80
0.80
1.60 (0.00)  0 0.20  0 0.069
15 UVXY 7.65 20 Jan '17 30 8.00
8.00
P
C
1.163
1.145
461
1,058
1.21
0.85
2.06 7.00
8.50
P
C
1.039
1.201
715
99
0.59
0.74
1.33 0.73 -0.73 0.27 -2.70 0.068
16 ARRY 8.58 20 Jan '17 30 8.00
8.00
P
C
0.686
0.708
86
50
0.35
0.90
1.25 7.00
10.00
P
C
0.745
0.582
15
2
0.25
0.20
0.45 0.80 -0.80 1.20 -0.67 0.068
17 UAA 30.05 6 Jan '17 16 30.00
30.00
P
C
0.389
0.249
13
50
0.70
0.60
1.30 29.50
31.00
P
C
0.309
0.263
1
2
0.60
0.35
0.95 0.35 -0.35 0.65 -0.54 0.066
18 NUGT 5.99 20 Jan '17 30 6.00
6.00
P
C
1.239
1.254
147
196
0.80
0.80
1.60 5.60
6.20
P
C
1.260
1.168
31
20
0.70
0.80
1.50 0.10 -0.10 0.30 -0.33 0.064
19 ATW 13.61 17 Feb '17 58 14.00
14.00
P
C
0.684
0.818
4
5
1.60
1.25
2.85 12.00
15.00
P
C
0.735
0.706
6
1
0.95
1.15
2.10 0.75 -0.75 1.25 -0.60 0.062
20 SDRL 3.53 17 Feb '17 58 4.00
4.00
P
C
1.164
1.003
48
145
0.85
0.30
1.15 3.00
4.50
P
C
1.228
0.879
6
139
0.45
0.35
0.80 0.35 -0.35 0.65 -0.54 0.060
21 PVG 7.11 16 Jun '17 177 7.00
7.00
P
C
0.582
0.612
44
5
1.05
1.10
2.15 6.00
9.00
P
C
0.548
0.588
5
20
0.65
0.70
1.35 0.80 -0.80 1.20 -0.67 0.058
22 JCI 42.81 20 Jan '17 30 42.00
42.00
P
C
0.217
0.271
75
3
0.65
1.43
2.08 41.00
44.00
P
C
0.223
0.207
122
16
0.44
0.58
1.02 1.06 -1.06 0.94 -1.13 0.058
23 UVXY 7.65 6 Jan '17 16 8.00
8.00
P
C
0.934
1.012
128
281
0.79
0.45
1.24 7.50
8.50
P
C
0.842
1.048
1,142
159
0.50
0.39
0.89 0.35 -0.35 0.15 -2.33 0.056
24 JCI 42.81 20 Jan '17 30 42.00
42.00
P
C
0.217
0.271
75
3
0.65
1.43
2.08 41.00
43.00
P
C
0.223
0.212
122
106
0.44
1.02
1.46 0.62 -0.62 0.38 -1.63 0.052
25 CEMP 6.15 20 Jan '17 30 7.50
7.50
P
C
1.924
1.959
14
283
2.20
0.90
3.10 5.00
10.00
P
C
1.848
1.984
410
558
0.70
0.50
1.20 1.90 -1.90 0.60 -3.17 0.051
26 ETE 18.76 20 Jan '17 30 19.00
19.00
P
C
0.452
0.433
18
132
1.00
0.75
1.75 18.75
19.50
P
C
0.399
0.437
7
4
1.01
0.70
1.71 0.04 -0.04 0.46 -0.09 0.050
27 TEX 32.15 17 Feb '17 58 32.00
32.00
P
C
0.407
0.426
16
1
1.90
2.00
3.90 31.00
33.00
P
C
0.393
0.391
8
1
1.55
1.80
3.35 0.55 -0.55 0.45 -1.22 0.049
28 SUN 23.54 17 Mar '17 86 22.50
22.50
P
C
0.368
0.409
117
47
1.35
1.70
3.05 20.00
27.50
P
C
0.390
0.339
31
269
0.75
0.35
1.10 1.95 -1.95 3.05 -0.64 0.048
29 CRTO 41.06 20 Jan '17 30 42.50
42.50
P
C
0.364
0.394
100
1
2.25
0.95
3.20 40.00
45.00
P
C
0.362
0.351
3
10
1.35
0.50
1.85 1.35 -1.35 1.15 -1.17 0.045
30 UNG 9.00 6 Jan '17 16 9.00
9.00
P
C
0.519
0.532
17
1,027
0.35
0.35
0.70 8.50
9.50
P
C
0.503
0.505
10
1,799
0.19
0.22
0.41 0.29 -0.29 0.21 -1.38 0.043
31 BOFI 28.43 20 Jan '17 30 25.00
25.00
P
C
0.588
0.585
79
7
0.55
3.80
4.35 22.50
30.00
P
C
0.646
0.484
20
160
0.35
1.00
1.35 3.00 -3.00 2.00 -1.50 0.043
32 PAAS 14.43 17 Feb '17 58 14.00
14.00
P
C
0.533
0.587
52
21
0.95
1.40
2.35 13.00
16.00
P
C
0.537
0.542
10
5
0.70
0.75
1.45 0.90 -0.90 1.10 -0.82 0.041
33 SWHC 22.01 17 Mar '17 86 22.00
22.00
P
C
0.401
0.421
85
27
1.60
1.70
3.30 21.00
24.00
P
C
0.399
0.385
25
652
1.30
1.00
2.30 1.00 -1.00 1.00 -1.00 0.039
34 PAYX 61.39 17 Feb '17 58 60.00
60.00
P
C
0.174
0.209
41
4
1.20
2.25
3.45 57.50
65.00
P
C
0.190
0.155
47
95
0.70
0.50
1.20 2.25 -2.25 2.75 -0.82 0.038
35 GPRO 8.90 6 Jan '17 16 8.50
8.50
P
C
0.667
0.442
100
15
0.29
0.49
0.78 8.00
9.00
P
C
0.607
0.465
5
40
0.21
0.33
0.54 0.24 -0.24 0.26 -0.92 0.037
36 SHLD 9.89 20 Jan '17 30 9.50
9.50
P
C
0.893
0.700
10
1
0.77
0.91
1.68 9.00
10.00
P
C
0.902
0.655
257
145
0.62
0.79
1.41 0.27 -0.27 0.23 -1.17 0.036
37 ESV 10.24 20 Jan '17 30 10.00
10.00
P
C
0.530
0.560
242
6
0.45
0.75
1.20 9.00
11.00
P
C
0.555
0.499
81
97
0.25
0.35
0.60 0.60 -0.60 0.40 -1.50 0.036
38 CDE 9.01 17 Mar '17 86 9.00
9.00
P
C
0.666
0.673
5
6
1.10
1.10
2.20 8.00
10.00
P
C
0.660
0.644
11
1
0.70
0.85
1.55 0.65 -0.65 0.35 -1.86 0.035
39 JUNO 18.03 17 Feb '17 58 17.50
17.50
P
C
0.694
0.729
24
14
1.55
2.15
3.70 15.00
20.00
P
C
0.677
0.711
9
91
0.90
1.40
2.30 1.40 -1.40 1.10 -1.27 0.035
40 GPRO 8.90 20 Jan '17 30 8.50
8.50
P
C
0.800
0.476
371
50
0.54
0.64
1.18 8.00
9.00
P
C
0.773
0.468
95
618
0.41
0.45
0.86 0.32 -0.32 0.18 -1.78 0.035
41 OCLR 9.52 21 Apr '17 121 9.00
9.00
P
C
0.685
0.722
29
142
1.05
1.50
2.55 8.00
10.00
P
C
0.687
0.685
120
386
0.75
1.40
2.15 0.40 -0.40 0.60 -0.67 0.035
42 ARRY 8.58 20 Jan '17 30 9.00
9.00
P
C
0.667
0.636
21
155
0.80
0.40
1.20 8.00
10.00
P
C
0.686
0.582
86
2
0.45
0.20
0.65 0.55 -0.55 0.45 -1.22 0.034
43 EWZ 31.30 6 Jan '17 16 31.50
31.50
P
C
0.319
0.323
2
1
0.88
0.66
1.54 31.00
32.00
P
C
0.304
0.303
20
7
0.74
0.55
1.29 0.25 -0.25 0.25 -1.00 0.034
44 INSY 9.26 17 Feb '17 58 10.00
10.00
P
C
0.681
0.604
1
60
1.40
0.45
1.85 9.00
11.00
P
C
0.639
0.614
61
5
0.90
0.45
1.35 0.50 -0.50 0.50 -1.00 0.032
45 EWZ 31.30 20 Jan '17 30 31.00
31.00
P
C
0.344
0.363
227
66
1.04
1.31
2.35 30.50
31.50
P
C
0.348
0.328
33
270
0.90
1.12
2.02 0.33 -0.33 0.17 -1.94 0.031
46 SUN 23.54 17 Mar '17 86 22.50
22.50
P
C
0.368
0.409
117
47
1.35
1.70
3.05 20.00
25.00
P
C
0.390
0.357
31
191
0.75
0.90
1.65 1.40 -1.40 1.10 -1.27 0.030
47 OAS 15.94 20 Jan '17 30 15.00
15.00
P
C
0.566
0.618
284
16
0.55
1.50
2.05 14.00
17.00
P
C
0.613
0.541
235
69
0.40
0.65
1.05 1.00 -1.00 1.00 -1.00 0.030
48 OCLR 9.52 17 Feb '17 58 9.00
9.00
P
C
0.691
0.746
36
51
0.75
1.25
2.00 8.00
11.00
P
C
0.706
0.702
12
22
0.45
0.75
1.20 0.80 -0.80 1.20 -0.67 0.029
49 CDE 9.01 17 Mar '17 86 9.00
9.00
P
C
0.666
0.673
5
6
1.10
1.10
2.20 8.00
11.00
P
C
0.660
0.650
11
5
0.70
0.55
1.25 0.95 -0.95 1.05 -0.90 0.029
50 EMR 56.92 20 Jan '17 30 55.00
55.00
P
C
0.215
0.252
47
6
0.60
2.50
3.10 52.50
60.00
P
C
0.256
0.182
12
8
0.30
0.30
0.60 2.50 -2.50 2.50 -1.00 0.029
51 SQQQ 12.43 20 Jan '17 30 13.00
13.00
P
C
0.430
0.407
54
194
0.85
0.30
1.15 12.00
14.00
P
C
0.347
0.461
37
76
0.35
0.20
0.55 0.60 -0.60 0.40 -1.50 0.028
52 GIMO 48.25 20 Jan '17 30 47.50
47.50
P
C
0.449
0.481
103
37
2.00
2.85
4.85 45.00
52.50
P
C
0.469
0.434
40
32
1.35
1.00
2.35 2.50 -2.50 2.50 -1.00 0.028
53 GPRO 8.90 6 Jan '17 16 8.50
8.50
P
C
0.667
0.442
100
15
0.29
0.49
0.78 8.00
9.50
P
C
0.607
0.474
5
28
0.21
0.19
0.40 0.38 -0.38 0.62 -0.61 0.028
54 AKS 10.89 6 Jan '17 16 11.00
11.00
P
C
0.573
0.595
2
42
0.56
0.46
1.02 10.50
11.50
P
C
0.550
0.591
430
50
0.36
0.32
0.68 0.34 -0.34 0.16 -2.13 0.027
55 VXX 23.83 6 Jan '17 16 24.00
24.00
P
C
0.449
0.464
107
240
0.97
0.84
1.81 23.00
24.50
P
C
0.402
0.485
274
148
0.45
0.69
1.14 0.67 -0.67 0.33 -2.03 0.027
56 USO 11.44 21 Apr '17 121 11.50
11.50
P
C
0.294
0.326
67
13
0.77
0.73
1.50 11.00
12.00
P
C
0.304
0.289
37
74
0.60
0.57
1.17 0.33 -0.33 0.17 -1.94 0.027
57 FINL 21.00 17 Feb '17 58 20.00
20.00
P
C
0.380
0.371
9
2
0.70
1.60
2.30 19.00
21.00
P
C
0.395
0.329
3
55
0.60
1.30
1.90 0.40 -0.40 0.60 -0.67 0.026
58 T 42.36 6 Jan '17 16 42.50
42.50
P
C
0.222
0.140
37
115
0.84
0.41
1.25 41.50
43.00
P
C
0.198
0.139
105
14
0.36
0.27
0.63 0.62 -0.62 0.38 -1.63 0.026
59 TZA 19.20 20 Jan '17 30 19.50
19.50
P
C
0.515
0.481
3
13
1.22
0.90
2.12 18.50
20.00
P
C
0.475
0.495
6
102
0.75
0.77
1.52 0.60 -0.60 0.40 -1.50 0.026
60 EXC 35.14 17 Feb '17 58 35.00
35.00
P
C
0.241
0.271
51
1
1.40
1.30
2.70 34.00
37.00
P
C
0.251
0.235
27
10
1.05
0.55
1.60 1.10 -1.10 0.90 -1.22 0.026
61 NTNX 28.54 20 Jan '17 30 30.00
30.00
P
C
0.894
0.581
23
94
3.40
1.20
4.60 25.00
35.00
P
C
0.793
0.656
8
131
1.15
0.50
1.65 2.95 -2.95 2.05 -1.44 0.026
62 MUR 32.67 20 Jan '17 30 32.50
32.50
P
C
0.405
0.447
6
7
1.35
1.55
2.90 30.00
35.00
P
C
0.427
0.399
32
25
0.60
0.70
1.30 1.60 -1.60 0.90 -1.78 0.026
63 EWZ 31.30 20 Jan '17 30 31.00
31.00
P
C
0.344
0.363
227
66
1.04
1.31
2.35 30.50
32.00
P
C
0.348
0.334
33
9,032
0.90
0.93
1.83 0.52 -0.52 0.48 -1.08 0.026
64 FEYE 12.54 20 Jan '17 30 12.50
12.50
P
C
0.475
0.485
51
4
0.56
0.64
1.20 12.00
13.50
P
C
0.467
0.469
189
2
0.45
0.38
0.83 0.37 -0.37 0.63 -0.59 0.025
65 UVXY 7.65 13 Jan '17 23 7.50
7.50
P
C
1.022
1.047
14
126
0.67
0.80
1.47 7.00
8.00
P
C
0.939
1.105
10
33
0.46
0.73
1.19 0.28 -0.28 0.22 -1.27 0.025
66 FEYE 12.54 20 Jan '17 30 12.50
12.50
P
C
0.475
0.485
51
4
0.56
0.64
1.20 12.00
13.00
P
C
0.467
0.470
189
130
0.45
0.52
0.97 0.23 -0.23 0.27 -0.85 0.024
67 FNSR 31.55 20 Jan '17 30 31.00
31.00
P
C
0.340
0.374
1
74
0.90
1.55
2.45 30.00
33.00
P
C
0.347
0.343
11
43
0.70
0.75
1.45 1.00 -1.00 1.00 -1.00 0.024
68 SWHC 22.01 17 Mar '17 86 22.00
22.00
P
C
0.401
0.421
85
27
1.60
1.70
3.30 21.00
23.00
P
C
0.399
0.402
25
7
1.30
1.35
2.65 0.65 -0.65 0.35 -1.86 0.022
69 OMC 85.94 20 Jan '17 30 85.00
85.00
P
C
0.173
0.241
108
10
1.30
2.25
3.55 82.50
90.00
P
C
0.199
0.194
9
19
0.85
0.55
1.40 2.15 -2.15 2.85 -0.75 0.022
70 CAG 38.00 20 Jan '17 30 38.00
38.00
P
C
0.276
0.288
220
110
1.15
1.20
2.35 37.00
39.00
P
C
0.266
0.276
2
414
0.90
0.80
1.70 0.65 -0.65 0.35 -1.86 0.022
71 OCLR 9.52 21 Apr '17 121 9.00
9.00
P
C
0.685
0.722
29
142
1.05
1.50
2.55 8.00
11.00
P
C
0.687
0.699
120
29
0.75
1.10
1.85 0.70 -0.70 1.30 -0.54 0.021
72 PAAS 14.43 17 Feb '17 58 15.00
15.00
P
C
0.533
0.563
30
70
1.45
0.95
2.40 14.00
16.00
P
C
0.533
0.542
52
5
1.15
0.75
1.90 0.50 -0.50 0.50 -1.00 0.021
73 GME 26.39 13 Jan '17 23 26.50
26.50
P
C
0.451
0.466
13
4
1.18
1.10
2.28 25.50
27.00
P
C
0.455
0.442
20
13
0.85
0.99
1.84 0.44 -0.44 0.56 -0.79 0.021
74 NAV 31.80 20 Jan '17 30 32.00
32.00
P
C
0.452
0.438
1
59
1.60
1.40
3.00 31.50
32.50
P
C
0.455
0.415
9
23
1.60
1.40
3.00 (0.00)  0 0.50  0 0.021
75 LEN 43.47 20 Jan '17 30 43.00
43.00
P
C
0.233
0.258
28
29
0.88
1.37
2.25 42.00
45.00
P
C
0.242
0.229
21
62
0.64
0.57
1.21 1.04 -1.04 0.96 -1.08 0.020
76 PAAS 14.43 17 Feb '17 58 14.00
14.00
P
C
0.533
0.587
52
21
0.95
1.40
2.35 13.00
15.00
P
C
0.537
0.563
10
70
0.70
1.15
1.85 0.50 -0.50 0.50 -1.00 0.020
77 CMCM 9.21 16 Jun '17 177 10.00
10.00
P
C
0.695
0.511
2
10
2.10
0.85
2.95 9.00
11.00
P
C
0.657
0.529
3
250
1.65
0.85
2.50 0.45 -0.45 0.55 -0.82 0.019
78 PH 142.39 20 Jan '17 30 140.00
140.00
P
C
0.205
0.215
158
59
2.15
4.50
6.65 135.00
150.00
P
C
0.223
0.178
254
13
1.10
0.75
1.85 4.80 -4.80 5.20 -0.92 0.019
79 TSM 29.14 20 Jan '17 30 29.00
29.00
P
C
0.258
0.258
21
33
0.70
0.80
1.50 28.00
31.00
P
C
0.261
0.237
55
10
0.45
0.25
0.70 0.80 -0.80 1.20 -0.67 0.019
80 POT 17.99 20 Jan '17 30 18.00
18.00
P
C
0.250
0.284
52
181
0.53
0.51
1.04 17.50
18.50
P
C
0.261
0.255
44
19
0.39
0.33
0.72 0.32 -0.32 0.18 -1.78 0.019
81 LYB 87.77 20 Jan '17 30 87.50
87.50
P
C
0.238
0.246
32
21
2.15
2.45
4.60 87.00
88.50
P
C
0.242
0.223
213
4
2.15
2.20
4.35 0.25 -0.25 0.75 -0.33 0.019
82 CC 23.43 20 Jan '17 30 23.00
23.00
P
C
0.606
0.613
1,548
872
1.25
1.65
2.90 22.00
25.00
P
C
0.643
0.556
1,087
340
1.10
1.05
2.15 0.75 -0.75 1.25 -0.60 0.019
83 SPG 178.17 17 Feb '17 58 175.00
175.00
P
C
0.238
0.267
169
25
5.85
8.20
14.05 170.00
185.00
P
C
0.249
0.237
52
65
4.15
3.50
7.65 6.40 -6.40 3.60 -1.78 0.019
84 BBBY 45.56 6 Jan '17 16 46.00
46.00
P
C
0.435
0.434
151
130
1.74
1.38
3.12 45.00
46.50
P
C
0.423
0.427
6
10
1.41
1.30
2.71 0.41 -0.41 0.59 -0.69 0.019
85 VZ 52.97 6 Jan '17 16 53.00
53.00
P
C
0.212
0.138
24
78
0.94
0.58
1.52 52.00
53.50
P
C
0.195
0.137
73
454
0.47
0.39
0.86 0.66 -0.66 0.34 -1.94 0.019
86 FXI 35.11 20 Jan '17 30 35.50
35.50
P
C
0.282
0.140
29
6
1.33
0.36
1.69 34.50
36.00
P
C
0.258
0.145
22
32
0.78
0.26
1.04 0.65 -0.65 0.35 -1.86 0.018
87 VXX 23.83 20 Jan '17 30 24.00
24.00
P
C
0.558
0.561
6,496
3,487
1.60
1.44
3.04 23.00
24.50
P
C
0.520
0.581
6,348
772
1.02
1.30
2.32 0.72 -0.72 0.28 -2.57 0.018
88 SDRL 3.53 19 Jan '18 394 4.00
4.00
P
C
1.501
0.802
27
5
2.30
0.90
3.20 3.50
4.50
P
C
1.495
0.789
58
15
2.00
0.90
2.90 0.30 -0.30 0.20 -1.50 0.018
89 PM 91.31 27 Jan '17 37 91.00
91.00
P
C
0.116
0.212
26
244
1.71
2.08
3.79 90.50
92.00
P
C
0.122
0.187
319
200
1.54
1.59
3.13 0.66 -0.66 0.34 -1.94 0.018
90 AMD 11.47 13 Jan '17 23 11.00
11.00
P
C
0.539
0.563
18
32
0.37
0.88
1.25 10.50
11.50
P
C
0.540
0.544
102
225
0.24
0.63
0.87 0.38 -0.38 0.12 -3.17 0.018
91 NTNX 28.54 20 Jan '17 30 30.00
30.00
P
C
0.894
0.581
23
94
3.40
1.20
4.60 22.50
35.00
P
C
0.800
0.656
4
131
0.55
0.50
1.05 3.55 -3.55 3.95 -0.90 0.018
92 PAYX 61.39 17 Feb '17 58 60.00
60.00
P
C
0.174
0.209
41
4
1.20
2.25
3.45 57.50
62.50
P
C
0.190
0.175
47
143
0.70
1.10
1.80 1.65 -1.65 0.85 -1.94 0.018
93 USO 11.44 21 Jul '17 212 11.00
11.00
P
C
0.309
0.320
76
105
0.80
1.27
2.07 10.50
12.00
P
C
0.316
0.295
650
114
0.66
0.85
1.51 0.56 -0.56 0.44 -1.27 0.018
94 TOT 49.53 20 Jan '17 30 47.50
47.50
P
C
0.156
0.298
25
2
0.30
2.35
2.65 45.00
52.50
P
C
0.227
0.209
100
16
0.20
0.25
0.45 2.20 -2.20 2.80 -0.79 0.018
95 PBR 9.93 6 Jan '17 16 10.00
10.00
P
C
0.486
0.461
5
40
0.38
0.31
0.69 9.50
10.50
P
C
0.478
0.451
2
33
0.24
0.19
0.43 0.26 -0.26 0.24 -1.08 0.018
96 T 42.36 13 Jan '17 23 42.00
42.00
P
C
0.144
0.194
5
28
0.66
0.73
1.39 41.50
43.00
P
C
0.150
0.169
7
26
0.48
0.30
0.78 0.61 -0.61 0.39 -1.56 0.018
97 T 42.36 6 Jan '17 16 42.50
42.50
P
C
0.222
0.140
37
115
0.84
0.41
1.25 42.00
43.00
P
C
0.206
0.139
55
14
0.58
0.27
0.85 0.40 -0.40 0.10 -4.00 0.017
98 KMX 66.00 21 Apr '17 121 65.00
65.00
P
C
0.313
0.327
8
7
4.10
5.20
9.30 62.50
70.00
P
C
0.316
0.307
5
4
3.20
3.10
6.30 3.00 -3.00 2.00 -1.50 0.017
99 EXC 35.14 21 Apr '17 121 35.00
35.00
P
C
0.227
0.238
142
54
1.85
1.75
3.60 34.00
37.00
P
C
0.219
0.229
2
1
1.55
1.10
2.65 0.95 -0.95 1.05 -0.90 0.017
100 RRC 34.21 17 Mar '17 86 34.00
34.00
P
C
0.464
0.454
3
10
2.80
3.00
5.80 33.00
36.00
P
C
0.457
0.443
5
8
2.55
2.25
4.80 1.00 -1.00 1.00 -1.00 0.017
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.