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 3, 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 BCRX 7.68 17 Mar '17 14 8.00
8.00
P
C
1.226
0.824
1
133
0.63
0.29
0.92 7.00
9.00
P
C
0.880
0.907
4
62
0.29
0.18
0.47 0.45 -0.45 0.55 -0.82 0.263
2 SHLD 7.62 17 Mar '17 14 8.00
8.00
P
C
1.122
0.781
141
716
0.80
0.25
1.05 7.50
8.50
P
C
1.065
0.693
10
425
0.64
0.25
0.89 0.16 -0.16 0.34 -0.47 0.145
3 SHLD 7.62 17 Mar '17 14 8.00
8.00
P
C
1.122
0.781
141
716
0.80
0.25
1.05 7.00
8.50
P
C
1.072
0.693
343
425
0.38
0.25
0.63 0.42 -0.42 0.58 -0.72 0.138
4 CSIQ 14.50 10 Mar '17 7 14.50
14.50
P
C
0.749
0.849
89
22
0.55
0.55
1.10 14.00
15.00
P
C
0.718
0.759
1,033
496
0.40
0.45
0.85 0.25 -0.25 0.25 -1.00 0.122
5 SQQQ 38.48 17 Mar '17 14 39.00
39.00
P
C
0.286
0.357
179
135
1.05
0.60
1.65 38.00
40.00
P
C
0.222
0.319
20
73
0.65
0.45
1.10 0.55 -0.55 0.45 -1.22 0.102
6 BCRX 7.68 16 Jun '17 105 8.00
8.00
P
C
0.864
0.813
40
11
1.52
1.08
2.60 7.00
9.00
P
C
0.844
0.737
40
5
1.15
0.96
2.11 0.49 -0.49 0.51 -0.96 0.096
7 ENDP 12.25 17 Mar '17 14 12.50
12.50
P
C
0.576
0.638
142
104
0.60
0.45
1.05 12.00
13.00
P
C
0.544
0.582
65
307
0.55
0.35
0.90 0.15 -0.15 0.35 -0.43 0.088
8 NAV 27.68 10 Mar '17 7 28.00
28.00
P
C
0.835
0.783
24
210
1.30
0.85
2.15 27.50
28.50
P
C
0.826
0.717
5
27
1.25
0.95
2.20 (0.05) 0.05 0.55 0.09 0.075
9 UVXY 20.13 13 Apr '17 41 20.00
20.00
P
C
1.188
1.157
3
2
2.94
2.87
5.81 19.50
21.00
P
C
1.141
1.133
1
2
2.80
2.79
5.59 0.22 -0.22 0.78 -0.28 0.071
10 DKS 52.34 17 Mar '17 14 50.00
50.00
P
C
0.598
0.560
241
101
1.25
3.50
4.75 49.00
55.00
P
C
0.595
0.499
38
523
1.20
1.05
2.25 2.50 -2.50 2.50 -1.00 0.065
11 GME 25.28 10 Mar '17 7 25.50
25.50
P
C
0.495
0.271
11
175
0.78
0.27
1.05 24.50
26.00
P
C
0.429
0.274
7
25
0.31
0.18
0.49 0.56 -0.56 0.44 -1.27 0.063
12 URBN 26.06 10 Mar '17 7 26.00
26.00
P
C
0.925
0.918
21
61
1.20
1.25
2.45 25.50
26.50
P
C
0.903
0.881
1
16
1.10
1.20
2.30 0.15 -0.15 0.35 -0.43 0.060
13 AG 8.21 7 Apr '17 35 8.00
8.00
P
C
0.650
0.665
21
10
0.50
0.70
1.20 7.50
8.50
P
C
0.631
0.625
100
10
0.40
0.60
1.00 0.20 -0.20 0.30 -0.67 0.059
14 CBI 32.43 10 Mar '17 7 32.50
32.50
P
C
0.343
0.326
371
23
0.50
0.45
0.95 31.50
33.00
P
C
0.315
0.297
217
623
0.25
0.35
0.60 0.35 -0.35 0.65 -0.54 0.056
15 URBN 26.06 10 Mar '17 7 26.00
26.00
P
C
0.925
0.918
21
61
1.20
1.25
2.45 25.50
27.00
P
C
0.903
0.885
1
40
1.10
1.00
2.10 0.35 -0.35 0.65 -0.54 0.055
16 MUX 3.29 19 Jan '18 322 3.00
3.00
P
C
0.596
0.706
12
15
0.50
0.90
1.40 2.00
4.00
P
C
0.610
0.636
80
45
0.35
0.65
1.00 0.40 -0.40 0.60 -0.67 0.055
17 RDC 17.60 17 Mar '17 14 18.00
18.00
P
C
0.453
0.434
30
150
0.80
0.40
1.20 17.00
19.00
P
C
0.406
0.428
50
87
0.40
0.20
0.60 0.60 -0.60 0.40 -1.50 0.054
18 BPT 18.70 21 Apr '17 49 17.50
17.50
P
C
0.890
0.824
40
11
1.95
2.15
4.10 15.00
22.50
P
C
0.985
0.675
211
18
1.30
0.75
2.05 2.05 -2.05 2.95 -0.69 0.054
19 SCO 33.15 10 Mar '17 7 33.00
33.00
P
C
0.423
0.406
6
67
0.50
0.60
1.10 32.50
34.00
P
C
0.402
0.374
15
36
0.55
0.55
1.10 (0.00)  0 1.00  0 0.053
20 WB 50.30 17 Mar '17 14 50.50
50.50
P
C
0.431
0.452
32
1
1.65
1.45
3.10 50.00
51.00
P
C
0.433
0.398
30
23
1.70
1.35
3.05 0.05 -0.05 0.45 -0.11 0.052
21 OCLR 9.60 21 Jul '17 140 9.00
9.00
P
C
0.669
0.688
2
71
1.10
1.80
2.90 8.00
11.00
P
C
0.671
0.634
27
194
0.90
1.15
2.05 0.85 -0.85 1.15 -0.74 0.052
22 DKS 52.34 21 Apr '17 49 50.00
50.00
P
C
0.415
0.408
70
545
1.85
4.20
6.05 49.00
55.00
P
C
0.410
0.361
47
10
1.75
1.95
3.70 2.35 -2.35 2.65 -0.89 0.051
23 CBI 32.43 10 Mar '17 7 32.50
32.50
P
C
0.343
0.326
371
23
0.50
0.45
0.95 32.00
33.00
P
C
0.320
0.297
29
623
0.45
0.35
0.80 0.15 -0.15 0.35 -0.43 0.051
24 AG 8.21 7 Apr '17 35 8.00
8.00
P
C
0.650
0.665
21
10
0.50
0.70
1.20 7.50
9.00
P
C
0.631
0.634
100
10
0.40
0.45
0.85 0.35 -0.35 0.65 -0.54 0.050
25 DUST 36.12 10 Mar '17 7 36.50
36.50
P
C
1.100
1.005
77
22
2.25
1.70
3.95 36.00
37.00
P
C
1.035
1.021
64
126
2.25
1.80
4.05 (0.10) 0.10 0.60 0.17 0.050
26 OXY 64.86 10 Mar '17 7 65.00
65.00
P
C
0.295
0.112
34
103
1.05
0.31
1.36 64.00
65.50
P
C
0.239
0.118
198
177
0.51
0.19
0.70 0.66 -0.66 0.34 -1.94 0.049
27 VXX 17.54 10 Mar '17 7 18.00
18.00
P
C
0.506
0.456
3,470
11,158
0.75
0.25
1.00 17.00
18.50
P
C
0.405
0.509
8,444
1,672
0.18
0.17
0.35 0.65 -0.65 0.35 -1.86 0.048
28 MUX 3.29 19 Jan '18 322 3.00
3.00
P
C
0.596
0.706
12
15
0.50
0.90
1.40 2.00
5.00
P
C
0.610
0.644
80
50
0.35
0.40
0.75 0.65 -0.65 1.35 -0.48 0.047
29 MAT 25.45 10 Mar '17 7 25.50
25.50
P
C
0.351
0.266
214
185
0.30
0.30
0.60 25.00
26.00
P
C
0.275
0.295
52
61
0.25
0.25
0.50 0.10 -0.10 0.40 -0.25 0.047
30 TASR 22.81 17 Mar '17 14 22.50
22.50
P
C
0.335
0.314
21
44
0.40
0.65
1.05 22.00
23.00
P
C
0.323
0.279
15
64
0.30
0.55
0.85 0.20 -0.20 0.30 -0.67 0.047
31 FOSL 17.42 10 Mar '17 7 17.50
17.50
P
C
0.476
0.429
805
21
0.45
0.30
0.75 17.00
18.00
P
C
0.450
0.409
194
2
0.30
0.25
0.55 0.20 -0.20 0.30 -0.67 0.046
32 FSM 5.30 15 Sep '17 196 5.00
5.00
P
C
0.635
0.629
15
16
0.65
1.00
1.65 4.00
6.00
P
C
0.634
0.584
10
11
0.40
0.75
1.15 0.50 -0.50 0.50 -1.00 0.046
33 GME 25.28 10 Mar '17 7 25.50
25.50
P
C
0.495
0.271
11
175
0.78
0.27
1.05 25.00
26.00
P
C
0.446
0.274
111
25
0.52
0.18
0.70 0.35 -0.35 0.15 -2.33 0.045
34 UVXY 20.13 10 Mar '17 7 20.50
20.50
P
C
0.940
0.850
2,926
1,293
1.22
0.76
1.98 19.50
21.00
P
C
0.842
0.905
1,064
1,612
0.66
0.66
1.32 0.66 -0.66 0.34 -1.94 0.044
35 HCP 32.20 21 Jul '17 140 30.00
30.00
P
C
0.259
0.276
4
2
1.00
2.85
3.85 27.50
35.00
P
C
0.280
0.213
1
42
0.70
0.65
1.35 2.50 -2.50 2.50 -1.00 0.042
36 XME 31.93 17 Mar '17 14 31.50
31.50
P
C
0.355
0.286
22
1
0.55
0.87
1.42 31.00
32.00
P
C
0.317
0.282
2,428
15
0.54
0.72
1.26 0.16 -0.16 0.34 -0.47 0.042
37 SCO 33.15 10 Mar '17 7 33.00
33.00
P
C
0.423
0.406
6
67
0.50
0.60
1.10 32.50
33.50
P
C
0.402
0.386
15
109
0.55
0.70
1.25 (0.15) 0.15 0.65 0.23 0.041
38 SCO 33.15 17 Mar '17 14 33.50
33.50
P
C
0.468
0.417
20
8
1.25
0.85
2.10 32.50
34.00
P
C
0.417
0.429
1
10
0.80
0.90
1.70 0.40 -0.40 0.60 -0.67 0.039
39 BPT 18.70 21 Apr '17 49 17.50
17.50
P
C
0.890
0.824
40
11
1.95
2.15
4.10 15.00
20.00
P
C
0.985
0.690
211
83
1.30
1.35
2.65 1.45 -1.45 1.05 -1.38 0.039
40 NAV 27.68 10 Mar '17 7 28.00
28.00
P
C
0.835
0.783
24
210
1.30
0.85
2.15 27.00
28.50
P
C
0.862
0.717
102
27
1.05
0.95
2.00 0.15 -0.15 0.85 -0.18 0.038
41 UCO 21.47 17 Mar '17 14 21.50
21.50
P
C
0.462
0.426
79
166
0.65
0.60
1.25 20.50
22.00
P
C
0.449
0.402
106
177
0.45
0.50
0.95 0.30 -0.30 0.70 -0.43 0.037
42 KORS 36.41 17 Mar '17 14 36.00
36.00
P
C
0.288
0.289
27
21
0.55
0.95
1.50 35.50
37.00
P
C
0.267
0.274
30
38
0.50
0.60
1.10 0.40 -0.40 0.60 -0.67 0.037
43 VXX 17.54 24 Mar '17 21 18.00
18.00
P
C
0.558
0.524
155
198
1.18
0.67
1.85 17.00
18.50
P
C
0.492
0.554
1,536
34
0.58
0.56
1.14 0.71 -0.71 0.29 -2.45 0.037
44 CBI 32.43 10 Mar '17 7 32.00
32.00
P
C
0.320
0.329
29
13
0.30
0.75
1.05 31.50
33.00
P
C
0.315
0.297
217
623
0.25
0.35
0.60 0.45 -0.45 0.55 -0.82 0.037
45 TMF 18.17 17 Mar '17 14 18.00
18.00
P
C
0.461
0.326
10
30
0.40
0.45
0.85 17.00
19.00
P
C
0.399
0.352
2
1
0.20
0.25
0.45 0.40 -0.40 0.60 -0.67 0.036
46 HRB 20.98 17 Mar '17 14 21.00
21.00
P
C
0.481
0.481
3
216
0.85
0.65
1.50 20.00
22.00
P
C
0.468
0.459
62
16
0.45
0.35
0.80 0.70 -0.70 0.30 -2.33 0.036
47 CDE 8.18 21 Apr '17 49 9.00
9.00
P
C
0.528
0.568
4
73
1.10
0.35
1.45 8.00
10.00
P
C
0.539
0.521
47
36
0.60
0.20
0.80 0.65 -0.65 0.35 -1.86 0.035
48 VXX 17.54 17 Mar '17 14 18.00
18.00
P
C
0.535
0.498
1,112
4,788
0.99
0.48
1.47 17.00
18.50
P
C
0.466
0.532
13,571
426
0.40
0.37
0.77 0.70 -0.70 0.30 -2.33 0.034
49 MTCH 16.22 15 Sep '17 196 17.50
17.50
P
C
0.432
0.336
2
3
2.65
0.90
3.55 15.00
20.00
P
C
0.409
0.325
106
6
1.35
0.50
1.85 1.70 -1.70 0.80 -2.13 0.034
50 KATE 23.37 21 Apr '17 49 23.00
23.00
P
C
0.437
0.478
4
32
1.20
1.60
2.80 22.00
24.00
P
C
0.449
0.432
222
94
1.10
1.35
2.45 0.35 -0.35 0.65 -0.54 0.034
51 ESV 9.91 17 Mar '17 14 10.00
10.00
P
C
0.622
0.603
3,600
35,570
0.45
0.40
0.85 9.00
11.00
P
C
0.593
0.598
1,699
1,248
0.15
0.15
0.30 0.55 -0.55 0.45 -1.22 0.034
52 KATE 23.37 21 Apr '17 49 23.00
23.00
P
C
0.437
0.478
4
32
1.20
1.60
2.80 22.00
25.00
P
C
0.449
0.433
222
3
1.10
0.95
2.05 0.75 -0.75 1.25 -0.60 0.033
53 STLD 36.14 21 Apr '17 49 36.00
36.00
P
C
0.346
0.344
40
2
1.75
1.65
3.40 35.00
37.00
P
C
0.339
0.319
41
120
1.40
1.40
2.80 0.60 -0.60 0.40 -1.50 0.032
54 EWZ 38.58 10 Mar '17 7 38.50
38.50
P
C
0.343
0.307
102
1,648
0.60
0.67
1.27 38.00
39.50
P
C
0.317
0.301
111
55
0.44
0.32
0.76 0.51 -0.51 0.49 -1.04 0.032
55 OXY 64.86 10 Mar '17 7 65.00
65.00
P
C
0.295
0.112
34
103
1.05
0.31
1.36 64.50
65.50
P
C
0.257
0.118
48
177
0.79
0.19
0.98 0.38 -0.38 0.12 -3.17 0.032
56 GM 38.23 10 Mar '17 7 38.50
38.50
P
C
0.357
0.204
87
6,128
0.88
0.29
1.17 37.50
39.00
P
C
0.316
0.213
1,424
2,697
0.37
0.18
0.55 0.62 -0.62 0.38 -1.63 0.031
57 BOX 16.95 16 Jun '17 105 16.00
16.00
P
C
0.406
0.374
5
1
0.85
1.75
2.60 15.00
18.00
P
C
0.399
0.350
18
20
0.70
0.95
1.65 0.95 -0.95 1.05 -0.90 0.031
58 SHAK 32.97 17 Mar '17 14 32.50
32.50
P
C
0.298
0.320
57
1
0.45
1.00
1.45 32.00
33.00
P
C
0.294
0.293
2
15
0.45
0.85
1.30 0.15 -0.15 0.35 -0.43 0.031
59 NVS 75.92 21 Apr '17 49 75.00
75.00
P
C
0.168
0.168
15
10
1.15
2.10
3.25 72.50
80.00
P
C
0.165
0.141
31
25
0.65
0.35
1.00 2.25 -2.25 2.75 -0.82 0.030
60 AOBC 18.83 16 Jun '17 105 19.00
19.00
P
C
0.366
0.372
16
1
1.40
1.25
2.65 18.00
20.00
P
C
0.337
0.371
3
183
1.20
1.15
2.35 0.30 -0.30 0.70 -0.43 0.030
61 FOSL 17.42 17 Mar '17 14 17.00
17.00
P
C
0.475
0.440
630
65
0.40
0.75
1.15 16.50
18.00
P
C
0.454
0.431
14
37
0.30
0.40
0.70 0.45 -0.45 0.55 -0.82 0.030
62 UVXY 20.13 24 Mar '17 21 20.50
20.50
P
C
1.044
1.000
39
98
2.14
1.70
3.84 19.50
21.00
P
C
0.993
1.022
15
85
1.69
1.68
3.37 0.47 -0.47 0.53 -0.89 0.030
63 URBN 26.06 10 Mar '17 7 26.50
26.50
P
C
0.936
0.881
5
16
1.40
0.95
2.35 25.50
27.00
P
C
0.903
0.885
1
40
1.10
1.00
2.10 0.25 -0.25 0.75 -0.33 0.029
64 HCP 32.20 21 Jul '17 140 30.00
30.00
P
C
0.259
0.276
4
2
1.00
2.85
3.85 27.50
32.50
P
C
0.280
0.227
1
23
0.70
1.60
2.30 1.55 -1.55 0.95 -1.63 0.028
65 SWFT 21.68 17 Mar '17 14 22.00
22.00
P
C
0.433
0.424
90
2,364
0.80
0.55
1.35 21.00
23.00
P
C
0.412
0.417
229
11
0.45
0.35
0.80 0.55 -0.55 0.45 -1.22 0.028
66 DDD 14.53 17 Mar '17 14 15.00
15.00
P
C
0.406
0.382
18
10
0.69
0.23
0.92 14.50
15.50
P
C
0.366
0.394
447
17
0.42
0.15
0.57 0.35 -0.35 0.15 -2.33 0.028
67 EWZ 38.58 10 Mar '17 7 38.50
38.50
P
C
0.343
0.307
102
1,648
0.60
0.67
1.27 38.00
39.00
P
C
0.317
0.305
111
1,702
0.44
0.48
0.92 0.35 -0.35 0.15 -2.33 0.028
68 STLD 36.14 21 Apr '17 49 36.00
36.00
P
C
0.346
0.344
40
2
1.75
1.65
3.40 35.00
38.00
P
C
0.339
0.324
41
35
1.40
1.05
2.45 0.95 -0.95 1.05 -0.90 0.028
69 TMUS 63.56 10 Mar '17 7 63.50
63.50
P
C
0.330
0.305
52
49
0.89
0.95
1.84 63.00
64.00
P
C
0.323
0.285
108
39
0.92
0.93
1.85 (0.01) 0.01 0.51 0.02 0.027
70 VXX 17.54 7 Apr '17 35 18.00
18.00
P
C
0.590
0.555
23
70
1.52
0.99
2.51 17.00
18.50
P
C
0.540
0.577
18
239
0.91
0.87
1.78 0.73 -0.73 0.27 -2.70 0.027
71 WMT 70.03 10 Mar '17 7 70.50
70.50
P
C
0.246
0.115
82
258
1.19
0.24
1.43 69.50
71.00
P
C
0.212
0.122
120
217
0.61
0.15
0.76 0.67 -0.67 0.33 -2.03 0.027
72 NVS 75.92 21 Apr '17 49 75.00
75.00
P
C
0.168
0.168
15
10
1.15
2.10
3.25 72.50
77.50
P
C
0.165
0.144
31
32
0.65
1.10
1.75 1.50 -1.50 1.00 -1.50 0.027
73 VRX 13.06 13 Apr '17 41 13.50
13.50
P
C
0.584
0.612
27
20
1.24
0.85
2.09 13.00
14.00
P
C
0.592
0.578
24
35
1.03
0.68
1.71 0.38 -0.38 0.12 -3.17 0.027
74 TMUS 63.56 10 Mar '17 7 63.50
63.50
P
C
0.330
0.305
52
49
0.89
0.95
1.84 63.00
64.50
P
C
0.323
0.286
108
22
0.92
0.75
1.67 0.17 -0.17 0.83 -0.20 0.027
75 CAT 95.12 10 Mar '17 7 95.00
95.00
P
C
0.215
0.205
629
416
1.04
1.07
2.11 94.50
96.00
P
C
0.201
0.193
52
459
0.92
0.76
1.68 0.43 -0.43 0.57 -0.75 0.027
76 UCO 21.47 17 Mar '17 14 21.50
21.50
P
C
0.462
0.426
79
166
0.65
0.60
1.25 21.00
22.00
P
C
0.460
0.402
16
177
0.65
0.50
1.15 0.10 -0.10 0.40 -0.25 0.026
77 FSM 5.30 15 Sep '17 196 5.00
5.00
P
C
0.635
0.629
15
16
0.65
1.00
1.65 4.00
7.00
P
C
0.634
0.604
10
5
0.40
0.50
0.90 0.75 -0.75 1.25 -0.60 0.026
78 MBLY 46.95 10 Mar '17 7 47.00
47.00
P
C
0.366
0.376
120
136
0.90
0.85
1.75 46.50
47.50
P
C
0.352
0.364
71
47
0.80
0.80
1.60 0.15 -0.15 0.35 -0.43 0.026
79 THC 20.99 17 Mar '17 14 21.00
21.00
P
C
0.485
0.485
17
132
0.75
0.70
1.45 20.50
21.50
P
C
0.476
0.469
23
14
0.60
0.60
1.20 0.25 -0.25 0.25 -1.00 0.025
80 COH 38.07 17 Mar '17 14 38.00
38.00
P
C
0.222
0.228
1
74
0.75
0.50
1.25 37.50
39.00
P
C
0.225
0.201
43
22
0.60
0.25
0.85 0.40 -0.40 0.60 -0.67 0.025
81 VMW 89.69 10 Mar '17 7 89.50
89.50
P
C
0.176
0.172
28
23
0.65
0.85
1.50 89.00
90.50
P
C
0.167
0.156
12
10
0.60
0.55
1.15 0.35 -0.35 0.65 -0.54 0.025
82 UCO 21.47 17 Mar '17 14 21.00
21.00
P
C
0.460
0.416
16
157
0.45
0.90
1.35 20.50
22.00
P
C
0.449
0.402
106
177
0.45
0.50
0.95 0.40 -0.40 0.60 -0.67 0.024
83 ALK 98.94 17 Mar '17 14 100.00
100.00
P
C
0.248
0.242
14
73
2.35
1.35
3.70 95.00
105.00
P
C
0.252
0.214
119
24
0.65
0.30
0.95 2.75 -2.75 2.25 -1.22 0.024
84 CAR 34.47 17 Mar '17 14 34.00
34.00
P
C
0.381
0.392
11
15
0.75
1.20
1.95 33.00
36.00
P
C
0.410
0.339
17
19
0.60
0.50
1.10 0.85 -0.85 1.15 -0.74 0.024
85 YY 44.49 17 Mar '17 14 44.50
44.50
P
C
0.502
0.479
1
2
1.40
1.55
2.95 44.00
45.00
P
C
0.487
0.470
8
27
1.55
1.55
3.10 (0.15) 0.15 0.65 0.23 0.024
86 DKS 52.34 21 Apr '17 49 50.00
50.00
P
C
0.415
0.408
70
545
1.85
4.20
6.05 49.00
52.50
P
C
0.410
0.389
47
22
1.75
2.95
4.70 1.35 -1.35 1.15 -1.17 0.024
87 GME 25.28 24 Mar '17 21 25.50
25.50
P
C
0.578
0.431
11
150
1.49
0.89
2.38 24.50
26.00
P
C
0.556
0.428
105
7
1.04
0.75
1.79 0.59 -0.59 0.41 -1.44 0.024
88 EIX 79.49 21 Apr '17 49 77.50
77.50
P
C
0.177
0.170
45
2
1.10
2.70
3.80 75.00
82.50
P
C
0.184
0.140
26
2
0.75
0.60
1.35 2.45 -2.45 2.55 -0.96 0.024
89 SQ 16.89 21 Apr '17 49 16.00
16.00
P
C
0.304
0.345
243
6
0.35
1.25
1.60 15.00
18.00
P
C
0.319
0.307
279
140
0.20
0.40
0.60 1.00 -1.00 1.00 -1.00 0.023
90 UVXY 20.13 31 Mar '17 28 20.00
20.00
P
C
1.089
1.066
8
242
2.29
2.30
4.59 19.50
20.50
P
C
1.071
1.060
2
72
2.11
2.27
4.38 0.21 -0.21 0.29 -0.72 0.023
91 FOSL 17.42 17 Mar '17 14 17.50
17.50
P
C
0.461
0.447
83
107
0.60
0.50
1.10 16.50
18.00
P
C
0.454
0.431
14
37
0.30
0.40
0.70 0.40 -0.40 0.60 -0.67 0.023
92 GME 25.28 17 Mar '17 14 25.50
25.50
P
C
0.431
0.253
1
172
0.95
0.38
1.33 24.50
26.00
P
C
0.401
0.261
24
79
0.46
0.25
0.71 0.62 -0.62 0.38 -1.63 0.023
93 GME 25.28 10 Mar '17 7 25.00
25.00
P
C
0.446
0.276
111
31
0.48
0.52
1.00 24.50
25.50
P
C
0.429
0.271
7
175
0.31
0.32
0.63 0.37 -0.37 0.13 -2.85 0.023
94 KORS 36.41 17 Mar '17 14 36.00
36.00
P
C
0.288
0.289
27
21
0.55
0.95
1.50 35.50
36.50
P
C
0.267
0.288
30
20
0.50
0.85
1.35 0.15 -0.15 0.35 -0.43 0.023
95 MUX 3.29 19 Jan '18 322 4.00
4.00
P
C
0.626
0.636
10
45
1.00
0.45
1.45 3.00
5.00
P
C
0.596
0.644
12
50
0.60
0.40
1.00 0.45 -0.45 0.55 -0.82 0.023
96 GOLD 90.86 17 Mar '17 14 92.50
92.50
P
C
0.413
0.307
89
38
3.70
1.40
5.10 87.50
95.00
P
C
0.380
0.317
2
12
1.40
0.85
2.25 2.85 -2.85 2.15 -1.33 0.023
97 UVXY 20.13 17 Mar '17 14 20.50
20.50
P
C
1.031
0.958
1,025
553
1.79
1.32
3.11 19.50
21.00
P
C
0.976
0.989
73
1,016
1.23
1.21
2.44 0.67 -0.67 0.33 -2.03 0.023
98 OCLR 9.60 21 Jul '17 140 10.00
10.00
P
C
0.643
0.682
27
176
1.65
1.30
2.95 9.00
11.00
P
C
0.669
0.634
2
194
1.30
1.15
2.45 0.50 -0.50 0.50 -1.00 0.022
99 CME 124.05 10 Mar '17 7 124.00
124.00
P
C
0.215
0.131
10
25
1.40
0.85
2.25 123.00
125.00
P
C
0.193
0.130
15
60
1.00
0.55
1.55 0.70 -0.70 0.30 -2.33 0.022
100 ETN 71.93 10 Mar '17 7 71.50
71.50
P
C
0.182
0.183
15
12
0.45
0.85
1.30 71.00
72.00
P
C
0.183
0.160
11
20
0.40
0.70
1.10 0.20 -0.20 0.30 -0.67 0.022
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.