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 January 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 IMMU 4.65 17 Mar '17 49 4.50
4.50
P
C
1.180
1.279
40
2
0.70
0.85
1.55 4.00
5.00
P
C
1.165
1.015
20
12
0.55
0.70
1.25 0.30 -0.30 0.20 -1.50 0.280
2 WATT 13.61 17 Feb '17 21 15.00
15.00
P
C
1.024
0.753
36
471
1.95
0.35
2.30 12.50
17.50
P
C
0.854
0.781
40
39
0.65
0.20
0.85 1.45 -1.45 1.05 -1.38 0.142
3 IMMU 4.65 17 Mar '17 49 4.50
4.50
P
C
1.180
1.279
40
2
0.70
0.85
1.55 4.00
5.50
P
C
1.165
1.169
20
40
0.55
0.55
1.10 0.45 -0.45 0.55 -0.82 0.125
4 AZN 27.05 17 Feb '17 21 27.00
27.00
P
C
0.468
0.385
50
2
1.20
0.55
1.75 26.50
28.00
P
C
0.394
0.336
50
5
1.05
0.50
1.55 0.20 -0.20 0.80 -0.25 0.123
5 AZN 27.05 17 Feb '17 21 27.50
27.50
P
C
0.483
0.360
5
76
1.55
0.50
2.05 26.50
28.00
P
C
0.394
0.336
50
5
1.05
0.50
1.55 0.50 -0.50 0.50 -1.00 0.113
6 BCRX 6.45 17 Feb '17 21 6.00
6.00
P
C
1.724
1.863
10
53
0.68
1.16
1.84 5.00
7.00
P
C
1.766
1.711
5
164
0.50
0.85
1.35 0.49 -0.49 0.51 -0.96 0.110
7 BCRX 6.45 17 Feb '17 21 6.00
6.00
P
C
1.724
1.863
10
53
0.68
1.16
1.84 5.00
8.00
P
C
1.766
1.720
5
46
0.50
0.58
1.08 0.76 -0.76 1.24 -0.61 0.102
8 AZN 27.05 17 Feb '17 21 27.00
27.00
P
C
0.468
0.385
50
2
1.20
0.55
1.75 26.50
27.50
P
C
0.394
0.360
50
76
1.05
0.65
1.70 0.05 -0.05 0.45 -0.11 0.099
9 ATW 13.22 17 Feb '17 21 14.00
14.00
P
C
0.803
0.681
6
13
1.20
0.50
1.70 12.00
15.00
P
C
0.700
0.692
134
6
0.50
0.35
0.85 0.85 -0.85 1.15 -0.74 0.092
10 GPRO 10.07 3 Feb '17 7 10.00
10.00
P
C
1.109
0.874
99
849
0.55
0.49
1.04 9.50
10.50
P
C
1.056
0.835
82
576
0.35
0.32
0.67 0.37 -0.37 0.13 -2.85 0.092
11 JNUG 8.36 3 Feb '17 7 8.50
8.50
P
C
1.458
1.436
468
1,440
0.65
0.55
1.20 8.00
9.00
P
C
1.416
1.404
167
1,119
0.50
0.45
0.95 0.25 -0.25 0.25 -1.00 0.073
12 UVXY 23.83 10 Feb '17 14 24.00
24.00
P
C
0.908
0.908
43
34
1.68
1.51
3.19 23.00
24.50
P
C
0.854
0.890
102
6
1.22
1.39
2.61 0.58 -0.58 0.42 -1.38 0.071
13 UA 25.52 3 Feb '17 7 25.50
25.50
P
C
0.831
0.724
4
30
0.95
0.95
1.90 25.00
26.00
P
C
0.738
0.747
34
86
0.95
0.90
1.85 0.05 -0.05 0.45 -0.11 0.070
14 ATW 13.22 17 Feb '17 21 14.00
14.00
P
C
0.803
0.681
6
13
1.20
0.50
1.70 13.00
15.00
P
C
0.723
0.692
47
6
0.85
0.35
1.20 0.50 -0.50 0.50 -1.00 0.069
15 HTZ 21.42 21 Apr '17 84 20.00
20.00
P
C
0.646
0.600
11
2
1.60
3.00
4.60 17.50
25.00
P
C
0.639
0.539
40
5
0.95
1.15
2.10 2.50 -2.50 2.50 -1.00 0.068
16 PGR 38.00 17 Feb '17 21 37.00
37.00
P
C
0.221
0.155
750
3
0.35
0.85
1.20 36.00
38.00
P
C
0.232
0.076
116
16
0.20
0.35
0.55 0.65 -0.65 0.35 -1.86 0.068
17 OCLR 9.96 17 Feb '17 21 10.00
10.00
P
C
0.660
0.702
22
308
0.55
0.60
1.15 9.00
11.00
P
C
0.624
0.670
1,270
76
0.25
0.30
0.55 0.60 -0.60 0.40 -1.50 0.068
18 BMY 47.74 3 Feb '17 7 47.50
47.50
P
C
0.367
0.386
18,921
140
0.75
1.00
1.75 47.00
48.50
P
C
0.341
0.348
365
525
0.66
0.66
1.32 0.43 -0.43 0.57 -0.75 0.064
19 UNG 8.44 3 Mar '17 35 8.50
8.50
P
C
0.478
0.410
2
63
0.44
0.38
0.82 8.00
9.00
P
C
0.413
0.413
85
10
0.26
0.24
0.50 0.32 -0.32 0.18 -1.78 0.062
20 MBLY 43.40 3 Feb '17 7 43.50
43.50
P
C
0.354
0.383
6
25
0.80
0.70
1.50 42.50
44.00
P
C
0.338
0.338
10
43
0.50
0.65
1.15 0.35 -0.35 0.65 -0.54 0.061
21 RH 26.09 3 Feb '17 7 26.50
26.50
P
C
0.571
0.507
17
7
0.90
0.45
1.35 26.00
27.00
P
C
0.517
0.503
179
139
0.85
0.45
1.30 0.05 -0.05 0.45 -0.11 0.058
22 HAIN 39.29 17 Feb '17 21 40.00
40.00
P
C
0.380
0.390
74
221
1.65
1.10
2.75 38.00
41.00
P
C
0.350
0.362
68
92
0.80
0.95
1.75 1.00 -1.00 1.00 -1.00 0.058
23 BMY 47.74 3 Feb '17 7 48.00
48.00
P
C
0.357
0.388
535
548
0.92
0.72
1.64 47.00
48.50
P
C
0.341
0.348
365
525
0.66
0.66
1.32 0.32 -0.32 0.68 -0.47 0.056
24 WTW 12.54 3 Feb '17 7 12.50
12.50
P
C
0.752
0.621
43
262
0.30
0.35
0.65 12.00
13.00
P
C
0.737
0.581
24
67
0.35
0.30
0.65 (0.00)  0 0.50  0 0.056
25 DKS 51.31 17 Mar '17 49 50.00
50.00
P
C
0.442
0.446
105
17
2.55
3.80
6.35 49.00
55.00
P
C
0.438
0.399
4
735
2.40
1.65
4.05 2.30 -2.30 2.70 -0.85 0.051
26 RAD 6.93 17 Feb '17 21 6.50
6.50
P
C
1.325
1.116
3,334
223
0.56
0.75
1.31 6.00
7.50
P
C
1.446
0.945
4,071
7,319
0.58
0.45
1.03 0.28 -0.28 0.72 -0.39 0.050
27 TWLO 29.44 10 Feb '17 14 29.00
29.00
P
C
0.794
0.821
12
70
1.53
1.98
3.51 28.50
29.50
P
C
0.788
0.778
17
643
1.48
1.94
3.42 0.09 -0.09 0.41 -0.22 0.049
28 AKAO 15.74 17 Feb '17 21 15.00
15.00
P
C
0.912
0.883
295
133
0.90
1.65
2.55 12.50
20.00
P
C
0.800
0.946
40
33
0.25
0.50
0.75 1.80 -1.80 3.20 -0.56 0.049
29 MAT 26.49 3 Feb '17 7 26.50
26.50
P
C
0.287
0.294
22
5
0.35
0.35
0.70 26.00
27.00
P
C
0.259
0.274
23
48
0.30
0.25
0.55 0.15 -0.15 0.35 -0.43 0.048
30 HAIN 39.29 17 Feb '17 21 40.00
40.00
P
C
0.380
0.390
74
221
1.65
1.10
2.75 39.00
41.00
P
C
0.361
0.362
73
92
1.35
0.95
2.30 0.45 -0.45 0.55 -0.82 0.047
31 TWLO 29.44 3 Feb '17 7 29.00
29.00
P
C
0.464
0.566
56
14
0.51
0.96
1.47 28.50
29.50
P
C
0.496
0.488
314
15
0.45
0.82
1.27 0.20 -0.20 0.30 -0.67 0.046
32 BKD 14.78 17 Feb '17 21 15.00
15.00
P
C
0.552
0.619
10
807
0.80
0.75
1.55 14.00
16.00
P
C
0.526
0.597
96
579
0.60
0.45
1.05 0.50 -0.50 0.50 -1.00 0.046
33 MCHP 68.76 17 Feb '17 21 70.00
70.00
P
C
0.320
0.271
1
42
2.65
1.15
3.80 67.50
72.50
P
C
0.318
0.228
12
3
1.65
0.55
2.20 1.60 -1.60 0.90 -1.78 0.046
34 PFE 31.42 3 Feb '17 7 31.50
31.50
P
C
0.319
0.195
38
3,157
0.58
0.28
0.86 30.50
32.00
P
C
0.278
0.190
151
526
0.17
0.13
0.30 0.56 -0.56 0.44 -1.27 0.046
35 MBLY 43.40 3 Feb '17 7 43.50
43.50
P
C
0.354
0.383
6
25
0.80
0.70
1.50 43.00
44.00
P
C
0.354
0.338
74
43
0.75
0.65
1.40 0.10 -0.10 0.40 -0.25 0.045
36 SSRI 10.18 17 Mar '17 49 10.00
10.00
P
C
0.555
0.582
14
35
0.70
0.90
1.60 9.00
12.00
P
C
0.577
0.515
4
5
0.40
0.30
0.70 0.90 -0.90 1.10 -0.82 0.045
37 TWLO 29.44 10 Feb '17 14 29.00
29.00
P
C
0.794
0.821
12
70
1.53
1.98
3.51 28.50
30.00
P
C
0.788
0.783
17
54
1.48
1.72
3.20 0.31 -0.31 0.69 -0.45 0.045
38 SUN 28.48 17 Feb '17 21 27.50
27.50
P
C
0.294
0.432
63
123
0.55
1.05
1.60 25.00
30.00
P
C
0.371
0.311
10
49
0.25
0.20
0.45 1.15 -1.15 1.35 -0.85 0.044
39 WMB 28.50 10 Feb '17 14 29.00
29.00
P
C
0.285
0.242
15
15
0.75
0.29
1.04 28.50
29.50
P
C
0.245
0.238
27
4
0.58
0.25
0.83 0.21 -0.21 0.29 -0.72 0.044
40 TEVA 34.59 10 Mar '17 42 34.50
34.50
P
C
0.392
0.454
6
21
1.75
1.69
3.44 34.00
35.00
P
C
0.380
0.423
1
12
1.75
1.83
3.58 (0.14) 0.14 0.64 0.22 0.043
41 THC 18.29 3 Feb '17 7 18.50
18.50
P
C
0.530
0.515
60
37
0.60
0.35
0.95 18.00
19.00
P
C
0.531
0.471
104
53
0.45
0.35
0.80 0.15 -0.15 0.35 -0.43 0.043
42 MAT 26.49 10 Feb '17 14 26.00
26.00
P
C
0.300
0.305
27
6
0.30
0.80
1.10 25.50
27.00
P
C
0.289
0.272
14
9
0.25
0.40
0.65 0.45 -0.45 0.55 -0.82 0.043
43 MCHP 68.76 17 Feb '17 21 67.50
67.50
P
C
0.318
0.284
12
30
1.35
2.40
3.75 65.00
72.50
P
C
0.332
0.228
4
3
0.80
0.55
1.35 2.40 -2.40 2.60 -0.92 0.042
44 TWLO 29.44 3 Feb '17 7 29.00
29.00
P
C
0.464
0.566
56
14
0.51
0.96
1.47 28.50
30.00
P
C
0.496
0.493
314
385
0.45
0.60
1.05 0.42 -0.42 0.58 -0.72 0.042
45 MBLY 43.40 3 Feb '17 7 43.00
43.00
P
C
0.354
0.363
74
6
0.60
0.95
1.55 42.50
44.00
P
C
0.338
0.338
10
43
0.50
0.65
1.15 0.40 -0.40 0.60 -0.67 0.041
46 WTW 12.54 17 Feb '17 21 12.50
12.50
P
C
0.786
0.559
10
45
0.80
0.55
1.35 12.00
13.50
P
C
0.763
0.542
85
4
0.75
0.45
1.20 0.15 -0.15 0.85 -0.18 0.041
47 TEVA 34.59 3 Feb '17 7 34.50
34.50
P
C
0.679
0.692
361
351
1.18
1.23
2.41 34.00
35.00
P
C
0.656
0.674
214
2,538
1.10
1.23
2.33 0.08 -0.08 0.42 -0.19 0.040
48 VXX 18.97 10 Feb '17 14 19.00
19.00
P
C
0.442
0.442
408
805
0.66
0.62
1.28 18.00
19.50
P
C
0.376
0.468
2,963
510
0.20
0.48
0.68 0.60 -0.60 0.40 -1.50 0.039
49 VALE 10.67 10 Feb '17 14 10.50
10.50
P
C
0.520
0.532
10
81
0.30
0.46
0.76 10.00
11.00
P
C
0.517
0.496
3
3
0.19
0.31
0.50 0.26 -0.26 0.24 -1.08 0.039
50 NFX 41.78 17 Feb '17 21 41.00
41.00
P
C
0.321
0.321
13
2
0.80
1.55
2.35 40.00
42.00
P
C
0.310
0.294
5
20
0.55
1.15
1.70 0.65 -0.65 0.35 -1.86 0.039
51 EXAS 18.35 17 Feb '17 21 18.00
18.00
P
C
0.526
0.526
25
57
0.65
0.90
1.55 17.00
19.00
P
C
0.546
0.467
4
91
0.50
0.60
1.10 0.45 -0.45 0.55 -0.82 0.039
52 AZN 27.05 17 Feb '17 21 27.50
27.50
P
C
0.483
0.360
5
76
1.55
0.50
2.05 27.00
28.00
P
C
0.468
0.336
50
5
1.50
0.50
2.00 0.05 -0.05 0.45 -0.11 0.039
53 HCN 65.94 17 Mar '17 49 65.00
65.00
P
C
0.215
0.243
77
21
1.90
2.00
3.90 62.50
70.00
P
C
0.231
0.188
86
5
1.15
0.40
1.55 2.35 -2.35 2.65 -0.89 0.038
54 WMB 28.50 10 Feb '17 14 29.00
29.00
P
C
0.285
0.242
15
15
0.75
0.29
1.04 28.00
29.50
P
C
0.251
0.238
300
4
0.37
0.25
0.62 0.42 -0.42 0.58 -0.72 0.038
55 BMY 47.74 10 Feb '17 14 47.50
47.50
P
C
0.311
0.339
55
6
0.97
1.29
2.26 47.00
48.00
P
C
0.311
0.301
82
22
0.89
1.20
2.09 0.17 -0.17 0.33 -0.52 0.038
56 CENX 15.11 17 Feb '17 21 15.00
15.00
P
C
0.747
0.715
4
18
0.92
1.03
1.95 14.00
16.00
P
C
0.718
0.707
7
6
0.58
0.72
1.30 0.65 -0.65 0.35 -1.86 0.037
57 GPRO 10.07 3 Feb '17 7 10.00
10.00
P
C
1.109
0.874
99
849
0.55
0.49
1.04 9.50
11.00
P
C
1.056
0.890
82
480
0.35
0.20
0.55 0.49 -0.49 0.51 -0.96 0.037
58 BHI 63.09 3 Feb '17 7 63.00
63.00
P
C
0.208
0.214
1
452
0.56
0.50
1.06 62.50
63.50
P
C
0.204
0.181
10
252
0.68
0.60
1.28 (0.22) 0.22 0.72 0.31 0.037
59 HZNP 15.96 17 Feb '17 21 16.00
16.00
P
C
0.517
0.530
540
28
0.65
0.75
1.40 15.00
17.00
P
C
0.510
0.500
9
95
0.50
0.45
0.95 0.45 -0.45 0.55 -0.82 0.036
60 AKAO 15.74 17 Feb '17 21 15.00
15.00
P
C
0.912
0.883
295
133
0.90
1.65
2.55 12.50
17.50
P
C
0.800
0.959
40
287
0.25
0.95
1.20 1.35 -1.35 1.15 -1.17 0.036
61 GT 31.31 17 Feb '17 21 31.50
31.50
P
C
0.367
0.320
20
18
1.05
0.80
1.85 30.50
32.00
P
C
0.340
0.312
6
496
0.85
0.70
1.55 0.30 -0.30 0.70 -0.43 0.036
62 COH 35.58 3 Feb '17 7 36.00
36.00
P
C
0.509
0.519
37
53
1.15
0.80
1.95 35.00
36.50
P
C
0.494
0.499
15
15
0.80
0.75
1.55 0.40 -0.40 0.60 -0.67 0.036
63 RH 26.09 3 Feb '17 7 26.50
26.50
P
C
0.571
0.507
17
7
0.90
0.45
1.35 25.50
27.00
P
C
0.540
0.503
25
139
0.60
0.45
1.05 0.30 -0.30 0.70 -0.43 0.035
64 EMES 18.23 17 Feb '17 21 18.00
18.00
P
C
0.671
0.624
10
25
0.90
1.10
2.00 17.50
19.00
P
C
0.676
0.584
3,017
31
0.95
0.85
1.80 0.20 -0.20 0.80 -0.25 0.035
65 UNG 8.44 17 Feb '17 21 8.50
8.50
P
C
0.456
0.456
173
308
0.37
0.29
0.66 8.00
9.00
P
C
0.455
0.421
307
538
0.19
0.17
0.36 0.30 -0.30 0.20 -1.50 0.035
66 HTZ 21.42 21 Apr '17 84 20.00
20.00
P
C
0.646
0.600
11
2
1.60
3.00
4.60 17.50
22.50
P
C
0.639
0.573
40
7
0.95
2.00
2.95 1.65 -1.65 0.85 -1.94 0.035
67 HCN 65.94 17 Mar '17 49 65.00
65.00
P
C
0.215
0.243
77
21
1.90
2.00
3.90 62.50
67.50
P
C
0.231
0.192
86
110
1.15
0.95
2.10 1.80 -1.80 0.70 -2.57 0.035
68 SPG 179.51 17 Feb '17 21 175.00
175.00
P
C
0.210
0.259
138
90
2.20
5.90
8.10 170.00
185.00
P
C
0.235
0.200
59
145
1.20
1.05
2.25 5.85 -5.85 4.15 -1.41 0.034
69 DKS 51.31 17 Mar '17 49 50.00
50.00
P
C
0.442
0.446
105
17
2.55
3.80
6.35 49.00
52.50
P
C
0.438
0.417
4
450
2.40
2.80
5.20 1.15 -1.15 1.35 -0.85 0.034
70 DEO 113.00 17 Mar '17 49 110.00
110.00
P
C
0.130
0.208
61
39
1.55
3.70
5.25 105.00
115.00
P
C
0.154
0.150
7
407
0.60
1.25
1.85 3.40 -3.40 1.60 -2.12 0.034
71 BLUE 71.10 17 Feb '17 21 70.00
70.00
P
C
0.567
0.567
10
98
3.10
4.20
7.30 65.00
75.00
P
C
0.574
0.526
25
39
1.60
2.10
3.70 3.60 -3.60 1.40 -2.57 0.033
72 EMES 18.23 17 Feb '17 21 18.00
18.00
P
C
0.671
0.624
10
25
0.90
1.10
2.00 17.50
18.50
P
C
0.676
0.586
3,017
8
0.95
1.05
2.00 (0.00) -0.00 0.50  0 0.033
73 MGM 29.79 17 Feb '17 21 29.50
29.50
P
C
0.297
0.313
30
90
0.67
0.92
1.59 29.00
30.50
P
C
0.297
0.279
7
10
0.56
0.57
1.13 0.46 -0.46 0.54 -0.85 0.033
74 VXX 18.97 17 Feb '17 21 19.00
19.00
P
C
0.496
0.490
1,852
6,950
0.91
0.87
1.78 18.00
19.50
P
C
0.436
0.517
7,817
559
0.39
0.72
1.11 0.67 -0.67 0.33 -2.03 0.033
75 HSBC 42.96 24 Feb '17 28 43.00
43.00
P
C
0.306
0.166
80
2
1.43
0.72
2.15 42.00
43.50
P
C
0.278
0.161
14
20
0.91
0.56
1.47 0.68 -0.68 0.32 -2.12 0.033
76 MAT 26.49 10 Feb '17 14 26.00
26.00
P
C
0.300
0.305
27
6
0.30
0.80
1.10 25.50
26.50
P
C
0.289
0.283
14
2
0.25
0.65
0.90 0.20 -0.20 0.30 -0.67 0.033
77 PAAS 18.84 17 Mar '17 49 18.00
18.00
P
C
0.498
0.520
17
37
0.90
1.75
2.65 17.00
20.00
P
C
0.506
0.480
15
49
0.65
0.95
1.60 1.05 -1.05 0.95 -1.11 0.032
78 PFE 31.42 3 Feb '17 7 31.50
31.50
P
C
0.319
0.195
38
3,157
0.58
0.28
0.86 31.00
32.00
P
C
0.291
0.190
370
526
0.34
0.13
0.47 0.39 -0.39 0.11 -3.55 0.032
79 HBI 22.88 17 Feb '17 21 23.00
23.00
P
C
0.478
0.437
187
242
1.10
0.85
1.95 22.00
24.00
P
C
0.456
0.427
125
67
0.65
0.55
1.20 0.75 -0.75 0.25 -3.00 0.032
80 FEYE 12.60 3 Feb '17 7 13.00
13.00
P
C
0.972
1.008
14
867
0.88
0.52
1.40 12.00
13.50
P
C
0.960
0.988
65
130
0.40
0.37
0.77 0.63 -0.63 0.37 -1.70 0.032
81 MCHP 68.76 17 Feb '17 21 70.00
70.00
P
C
0.320
0.271
1
42
2.65
1.15
3.80 65.00
72.50
P
C
0.332
0.228
4
3
0.80
0.55
1.35 2.45 -2.45 2.55 -0.96 0.032
82 CHL 56.76 17 Mar '17 49 55.00
55.00
P
C
0.137
0.265
10
30
0.65
2.50
3.15 52.50
60.00
P
C
0.161
0.209
1
3
0.50
0.50
1.00 2.15 -2.15 2.85 -0.75 0.031
83 WLL 11.50 17 Feb '17 21 11.50
11.50
P
C
0.500
0.491
476
108
0.50
0.49
0.99 11.00
12.00
P
C
0.486
0.474
2,616
445
0.35
0.35
0.70 0.29 -0.29 0.21 -1.38 0.031
84 COH 35.58 3 Feb '17 7 35.50
35.50
P
C
0.504
0.519
10
11
0.90
1.00
1.90 35.00
36.50
P
C
0.494
0.499
15
15
0.80
0.75
1.55 0.35 -0.35 0.65 -0.54 0.031
85 CLF 9.02 10 Feb '17 14 9.00
9.00
P
C
0.796
0.782
230
182
0.53
0.53
1.06 8.50
9.50
P
C
0.791
0.757
14
44
0.35
0.36
0.71 0.35 -0.35 0.15 -2.33 0.031
86 DB 20.46 3 Feb '17 7 20.00
20.00
P
C
0.444
0.463
14
1,613
0.27
0.74
1.01 19.50
21.00
P
C
0.465
0.412
41
379
0.20
0.29
0.49 0.52 -0.52 0.48 -1.08 0.030
87 GPRO 10.07 17 Feb '17 21 10.00
10.00
P
C
0.902
0.567
265
293
0.81
0.56
1.37 9.50
10.50
P
C
0.871
0.568
7
523
0.58
0.39
0.97 0.40 -0.40 0.10 -4.00 0.030
88 BX 31.30 10 Feb '17 14 31.00
31.00
P
C
0.233
0.241
13
16
0.59
0.50
1.09 30.50
32.00
P
C
0.229
0.216
3
21
0.38
0.16
0.54 0.55 -0.55 0.45 -1.22 0.030
89 UVXY 23.83 17 Feb '17 21 24.00
24.00
P
C
0.992
0.970
180
720
2.33
2.10
4.43 23.00
24.50
P
C
0.944
0.988
67
112
1.75
1.98
3.73 0.70 -0.70 0.30 -2.33 0.030
90 UA 25.52 17 Feb '17 21 25.50
25.50
P
C
0.496
0.496
2
102
1.10
1.10
2.20 25.00
26.00
P
C
0.506
0.456
68
2
1.00
1.05
2.05 0.15 -0.15 0.35 -0.43 0.030
91 LB 59.01 17 Feb '17 21 60.00
60.00
P
C
0.342
0.276
169
1,764
2.40
1.10
3.50 57.50
62.50
P
C
0.319
0.269
922
35
1.20
0.45
1.65 1.85 -1.85 0.65 -2.85 0.029
92 BMY 47.74 3 Feb '17 7 48.00
48.00
P
C
0.357
0.388
535
548
0.92
0.72
1.64 47.50
48.50
P
C
0.367
0.348
18,921
525
0.89
0.66
1.55 0.09 -0.09 0.41 -0.22 0.029
93 HBI 22.88 17 Feb '17 21 23.00
23.00
P
C
0.478
0.437
187
242
1.10
0.85
1.95 21.00
24.00
P
C
0.459
0.427
69
67
0.35
0.55
0.90 1.05 -1.05 0.95 -1.11 0.029
94 IBM 177.30 10 Feb '17 14 175.00
175.00
P
C
0.145
0.197
9
36
1.53
3.10
4.63 172.50
180.00
P
C
0.155
0.158
51
65
0.86
0.76
1.62 3.01 -3.01 1.99 -1.51 0.029
95 CREE 28.32 3 Feb '17 7 28.00
28.00
P
C
0.277
0.304
155
50
0.26
0.56
0.82 27.50
28.50
P
C
0.289
0.264
51
128
0.18
0.38
0.56 0.26 -0.26 0.24 -1.08 0.029
96 HTZ 21.42 17 Mar '17 49 20.00
20.00
P
C
0.639
0.640
183
13
1.20
2.60
3.80 17.50
22.50
P
C
0.672
0.577
56
9
0.65
1.60
2.25 1.55 -1.55 0.95 -1.63 0.029
97 UVXY 23.83 3 Feb '17 7 24.00
24.00
P
C
0.835
0.820
1,964
1,714
1.17
0.99
2.16 23.00
24.50
P
C
0.766
0.861
467
666
0.65
0.86
1.51 0.65 -0.65 0.35 -1.86 0.028
98 BP 36.58 17 Feb '17 21 36.50
36.50
P
C
0.193
0.254
106
34
0.94
0.63
1.57 36.00
37.50
P
C
0.195
0.224
210
166
0.70
0.26
0.96 0.61 -0.61 0.39 -1.56 0.028
99 ZTO 12.42 17 Feb '17 21 13.00
13.00
P
C
0.508
0.445
5
1
0.80
0.20
1.00 12.00
14.00
P
C
0.435
0.491
7
25
0.40
0.15
0.55 0.45 -0.45 0.55 -0.82 0.028
100 ETE 18.56 10 Feb '17 14 18.50
18.50
P
C
0.355
0.387
6
1,105
0.49
0.36
0.85 18.00
19.00
P
C
0.386
0.328
20
128
0.54
0.30
0.84 0.01 -0.01 0.49 -0.02 0.028
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.