Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Butterfly Diagonal Screener Report Date:

SCREENER   
Select Stock
 Symbol 
STOCK PRICE
STOCK VOLUME
Selection Filters
LEG VOLUME
MONEYNESS
EXPIRATION
Additional Filters
SPREAD
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 28, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Expiry Days Strike P/C IVol Volume Price Leg Price Expiry Days Strike P/C IVol Volume Price Leg Price
1 TWTR 32.87 3 May '19 36 32.50 C
P
0.555
0.545
7
13
2.33
1.97
4.30 21 Jun '19 85 33.00
32.00
C
P
0.472
0.456
98
33
2.96
2.43
5.39 (1.09) 2.79 -1.59 -1.75 0.172
2 NLSN 23.66 17 May '19 50 24.00 C
P
0.530
0.490
2,008
6,093
1.50
1.75
3.25 21 Jun '19 85 25.00
22.00
C
P
0.392
0.457
13
443
1.40
1.50
2.90 0.35 1.61 -1.65 -0.98 0.171
3 TWTR 32.87 10 May '19 43 32.50 C
P
0.549
0.534
15
1
2.37
1.94
4.31 21 Jun '19 85 33.00
32.00
C
P
0.472
0.456
98
33
2.96
2.43
5.39 (1.08) 2.47 -1.58 -1.56 0.155
4 PLUG 2.42 17 May '19 50 2.50 C
P
1.006
0.952
16
2
0.30
0.37
0.67 21 Jun '19 85 3.00
2.00
C
P
0.908
0.929
44
30
0.25
0.22
0.47 0.20 0.39 -0.30 -1.30 0.122
5 PLUG 2.42 3 May '19 36 2.50 C
P
0.905
1.039
20
11
0.22
0.31
0.53 21 Jun '19 85 3.00
2.00
C
P
0.908
0.929
44
30
0.25
0.22
0.47 0.06 0.34 -0.44 -0.77 0.107
6 FB 165.55 3 May '19 36 167.50 C
P
0.358
0.341
49
12
6.45
8.00
14.45 21 Jun '19 85 170.00
165.00
C
P
0.303
0.290
256
121
7.85
8.90
16.75 (2.30) 9.70 -4.80 -2.02 0.106
7 CNC 52.82 17 May '19 50 55.00 C
P
0.404
0.385
1,312
53
2.10
4.00
6.10 21 Jun '19 85 57.50
52.50
C
P
0.347
0.340
487
95
1.95
3.40
5.35 0.75 3.28 -1.75 -1.87 0.102
8 CNC 52.82 17 May '19 50 52.50 C
P
0.424
0.369
63
109
3.20
2.55
5.75 21 Jun '19 85 57.50
50.00
C
P
0.347
0.347
487
13
1.95
2.30
4.25 1.50 3.27 -3.50 -0.93 0.100
9 GE 9.89 3 May '19 36 9.50 C
P
0.416
0.414
1
95
0.70
0.30
1.00 21 Jun '19 85 10.00
9.00
C
P
0.360
0.374
184
612
0.67
0.33
1.00 (0.00) 0.59 -0.50 -1.18 0.096
10 CNC 52.82 17 May '19 50 55.00 C
P
0.404
0.385
1,312
53
2.10
4.00
6.10 21 Jun '19 85 57.50
50.00
C
P
0.347
0.347
487
13
1.95
2.30
4.25 1.85 3.74 -3.15 -1.19 0.095
11 FTNT 82.35 17 May '19 50 80.00 C
P
0.402
0.383
1
12
6.00
3.30
9.30 21 Jun '19 85 90.00
75.00
C
P
0.340
0.359
3
2
2.75
2.65
5.40 3.90 5.92 -6.10 -0.97 0.085
12 CNC 52.82 17 May '19 50 52.50 C
P
0.424
0.369
63
109
3.20
2.55
5.75 21 Jun '19 85 55.00
50.00
C
P
0.365
0.347
1,540
13
2.85
2.30
5.15 0.60 3.08 -1.90 -1.62 0.082
13 FTNT 82.35 17 May '19 50 80.00 C
P
0.402
0.383
1
12
6.00
3.30
9.30 21 Jun '19 85 85.00
75.00
C
P
0.351
0.359
1
2
4.60
2.65
7.25 2.05 5.08 -2.95 -1.72 0.075
14 CTST 8.11 17 May '19 50 10.00 C
P
0.824
0.886
73
5
0.35
2.25
2.60 21 Jun '19 85 12.50
7.50
C
P
0.843
0.794
33
41
0.35
0.95
1.30 1.30 1.73 -1.20 -1.44 0.073
15 AAPL 188.72 3 May '19 36 187.50 C
P
0.284
0.271
83
44
7.30
5.65
12.95 21 Jun '19 85 190.00
185.00
C
P
0.239
0.245
787
199
8.35
7.05
15.40 (2.45) 8.32 -4.95 -1.68 0.071
16 SIX 48.70 17 May '19 50 47.50 C
P
0.366
0.359
21
14
3.10
1.85
4.95 21 Jun '19 85 50.00
45.00
C
P
0.303
0.357
2
2
2.35
1.75
4.10 0.85 2.67 -1.65 -1.62 0.064
17 T 31.01 3 May '19 36 31.50 C
P
0.153
0.270
62
23
0.38
1.29
1.67 21 Jun '19 85 32.00
31.00
C
P
0.153
0.214
702
49
0.54
1.27
1.81 (0.14) 1.08 -0.64 -1.69 0.056
18 FCX 12.73 3 May '19 36 12.50 C
P
0.426
0.428
22
20
0.76
0.55
1.31 21 Jun '19 85 13.00
12.00
C
P
0.395
0.403
45
18
0.87
0.64
1.51 (0.20) 0.80 -0.70 -1.14 0.055
19 GUSH 11.21 17 May '19 50 11.00 C
P
0.898
0.907
138
2
1.50
1.30
2.80 21 Jun '19 85 13.00
10.00
C
P
0.837
0.914
4
1
1.25
1.40
2.65 0.15 1.35 -1.85 -0.73 0.054
20 NVCR 47.16 17 May '19 50 47.50 C
P
0.510
0.486
4
8
3.20
3.40
6.60 21 Jun '19 85 50.00
45.00
C
P
0.472
0.471
1,000
2
3.30
3.30
6.60 (0.00) 3.31 -2.50 -1.32 0.053
21 F 8.77 3 May '19 36 8.50 C
P
0.257
0.338
2
68
0.42
0.24
0.66 21 Jun '19 85 9.00
8.00
C
P
0.234
0.311
3,751
690
0.31
0.21
0.52 0.14 0.42 -0.36 -1.17 0.049
22 NBEV 5.21 17 May '19 50 5.00 C
P
0.918
1.071
16
30
0.70
0.55
1.25 21 Jun '19 85 5.50
4.50
C
P
0.865
1.076
26
23
0.85
0.75
1.60 (0.35) 0.39 -0.85 -0.46 0.049
23 FTNT 82.35 17 May '19 50 85.00 C
P
0.384
0.363
22
4
3.50
5.70
9.20 21 Jun '19 85 90.00
75.00
C
P
0.340
0.359
3
2
2.75
2.65
5.40 3.80 6.01 -6.20 -0.97 0.048
24 T 31.01 10 May '19 43 31.50 C
P
0.156
0.257
19
10
0.43
1.32
1.75 21 Jun '19 85 32.00
31.00
C
P
0.153
0.214
702
49
0.54
1.27
1.81 (0.06) 1.04 -0.56 -1.86 0.046
25 F 8.77 10 May '19 43 8.50 C
P
0.267
0.322
1
55
0.40
0.25
0.65 21 Jun '19 85 9.00
8.00
C
P
0.234
0.311
3,751
690
0.31
0.21
0.52 0.13 0.37 -0.37 -1.00 0.044
26 SWN 4.70 17 May '19 50 4.50 C
P
0.516
0.519
35
30
0.45
0.25
0.70 21 Jun '19 85 5.50
4.00
C
P
0.486
0.507
17
15
0.20
0.18
0.38 0.32 0.43 -0.68 -0.63 0.042
27 GUSH 11.21 17 May '19 50 11.00 C
P
0.898
0.907
138
2
1.50
1.30
2.80 21 Jun '19 85 12.00
10.00
C
P
0.851
0.914
17
1
1.60
1.40
3.00 (0.20) 1.29 -1.20 -1.08 0.040
28 GOLD 13.88 3 May '19 36 13.50 C
P
0.298
0.288
11
11
0.70
0.31
1.01 21 Jun '19 85 14.00
13.00
C
P
0.278
0.273
220
6,573
0.70
0.35
1.05 (0.04) 0.61 -0.54 -1.13 0.035
29 PE 18.99 17 May '19 50 20.00 C
P
0.430
0.421
41
1
0.75
1.70
2.45 21 Jun '19 85 22.50
17.50
C
P
0.392
0.424
50
10
0.50
0.90
1.40 1.05 1.46 -1.45 -1.01 0.034
30 NBEV 5.21 17 May '19 50 5.00 C
P
0.918
1.071
16
30
0.70
0.55
1.25 21 Jun '19 85 6.00
4.50
C
P
0.879
1.076
215
23
0.65
0.75
1.40 (0.15) 0.47 -1.15 -0.41 0.034
31 ETR 95.06 17 May '19 50 95.00 C
P
0.167
0.191
19
1
2.35
2.55
4.90 21 Jun '19 85 100.00
92.50
C
P
0.144
0.181
766
1
1.00
2.30
3.30 1.60 2.91 -3.40 -0.86 0.033
32 ALB 81.17 17 May '19 50 85.00 C
P
0.321
0.302
12
5
2.25
5.70
7.95 21 Jun '19 85 90.00
80.00
C
P
0.286
0.304
10
12
1.65
4.20
5.85 2.10 4.46 -2.90 -1.54 0.033
33 SWN 4.70 17 May '19 50 4.50 C
P
0.516
0.519
35
30
0.45
0.25
0.70 21 Jun '19 85 5.00
4.00
C
P
0.496
0.507
40
15
0.35
0.18
0.53 0.17 0.36 -0.33 -1.09 0.032
34 NVTA 22.97 17 May '19 50 25.00 C
P
0.727
0.697
142
3
1.60
3.50
5.10 21 Jun '19 85 30.00
20.00
C
P
0.719
0.674
20
2
1.20
1.60
2.80 2.30 3.31 -2.70 -1.23 0.031
35 DNKN 75.85 17 May '19 50 75.00 C
P
0.227
0.217
35
13
2.90
1.85
4.75 21 Jun '19 85 77.50
72.50
C
P
0.195
0.221
87
50
2.40
1.80
4.20 0.55 2.36 -1.95 -1.21 0.028
36 MCD 189.39 3 May '19 36 187.50 C
P
0.198
0.180
4
2
5.55
3.20
8.75 21 Jun '19 85 190.00
185.00
C
P
0.169
0.181
81
12
6.05
4.50
10.55 (1.80) 5.40 -4.30 -1.26 0.028
37 DNKN 75.85 17 May '19 50 75.00 C
P
0.227
0.217
35
13
2.90
1.85
4.75 21 Jun '19 85 80.00
72.50
C
P
0.196
0.221
44
50
1.40
1.80
3.20 1.55 2.86 -3.45 -0.83 0.026
38 ETR 95.06 17 May '19 50 95.00 C
P
0.167
0.191
19
1
2.35
2.55
4.90 21 Jun '19 85 97.50
92.50
C
P
0.154
0.181
44
1
1.95
2.30
4.25 0.65 2.53 -1.85 -1.37 0.023
39 PRU 91.69 17 May '19 50 92.50 C
P
0.257
0.241
15
14
3.05
3.55
6.60 21 Jun '19 85 95.00
90.00
C
P
0.222
0.256
40
38
2.70
3.70
6.40 0.20 3.44 -2.30 -1.50 0.021
40 BAC 27.33 3 May '19 36 27.50 C
P
0.261
0.236
247
1
0.79
0.87
1.66 21 Jun '19 85 28.00
27.00
C
P
0.237
0.241
654
186
0.99
1.10
2.09 (0.43) 1.01 -0.93 -1.09 0.018
41 K 56.97 17 May '19 50 57.50 C
P
0.242
0.223
23
2
1.75
2.10
3.85 21 Jun '19 85 60.00
55.00
C
P
0.208
0.241
173
55
1.20
1.75
2.95 0.90 2.15 -1.60 -1.34 0.017
42 SWN 4.70 17 May '19 50 5.00 C
P
0.488
0.506
613
42
0.20
0.51
0.71 21 Jun '19 85 5.50
4.50
C
P
0.486
0.493
17
55
0.20
0.36
0.56 0.15 0.37 -0.35 -1.06 0.015
43 TLT 126.56 3 May '19 36 126.50 C
P
0.097
0.116
9
10
1.49
1.72
3.21 21 Jun '19 85 127.00
126.00
C
P
0.091
0.109
349
67
2.15
2.31
4.46 (1.25) 1.93 -1.75 -1.10 0.014
44 SQQQ 10.40 17 May '19 50 11.00 C
P
0.582
0.569
464
1
0.60
1.20
1.80 21 Jun '19 85 12.00
10.00
C
P
0.615
0.523
55
38
0.70
0.85
1.55 0.25 0.98 -0.75 -1.31 0.012
45 DNKN 75.85 17 May '19 50 77.50 C
P
0.220
0.199
9
1
1.65
3.00
4.65 21 Jun '19 85 80.00
75.00
C
P
0.196
0.214
44
10
1.40
2.75
4.15 0.50 2.37 -2.00 -1.19 0.008
46 CHL 51.22 17 May '19 50 50.00 C
P
0.206
0.185
5
5
2.15
0.75
2.90 21 Jun '19 85 55.00
47.50
C
P
0.166
0.217
182
2
0.50
0.80
1.30 1.60 2.04 -3.40 -0.60 0.008
47 EWZ 40.71 3 May '19 36 40.50 C
P
0.345
0.339
210
4
1.84
1.54
3.38 21 Jun '19 85 41.50
40.00
C
P
0.320
0.357
1,457
22,450
2.20
2.43
4.63 (1.25) 2.03 -2.25 -0.90 0.007
48 VNQ 86.99 17 May '19 50 86.00 C
P
0.140
0.124
4
2
2.30
1.05
3.35 21 Jun '19 85 88.00
85.00
C
P
0.126
0.133
13
2
1.85
1.40
3.25 0.10 1.61 -1.90 -0.85 0.006
49 CHL 51.22 17 May '19 50 50.00 C
P
0.206
0.185
5
5
2.15
0.75
2.90 21 Jun '19 85 52.50
47.50
C
P
0.168
0.217
52
2
1.20
0.80
2.00 0.90 1.55 -1.60 -0.97 0.006
50 GDX 22.41 21 Jun '19 85 22.00 C
P
0.251
0.226
502
983
1.29
0.75
2.04 19 Jul '19 113 23.00
21.50
C
P
0.247
0.225
40
10
1.00
0.69
1.69 0.35 0.90 -0.65 -1.38 0.005
51 O 73.87 17 May '19 50 72.50 C
P
0.151
0.175
46
7
2.35
1.20
3.55 21 Jun '19 85 75.00
70.00
C
P
0.140
0.183
26
1
1.60
1.10
2.70 0.85 1.87 -1.65 -1.13 0.004
52 TME 17.21 17 May '19 50 18.00 C
P
0.443
0.539
122
1,000
0.75
1.75
2.50 21 Jun '19 85 19.00
16.00
C
P
0.373
0.606
30
333
0.75
1.40
2.15 0.35 1.28 -1.65 -0.78 0.003
53 NGG 56.20 17 May '19 50 55.00 C
P
0.261
0.250
64
133
2.75
1.40
4.15 21 Jun '19 85 60.00
50.00
C
P
0.201
0.308
3
52
0.90
1.05
1.95 2.20 2.72 -2.80 -0.97 0.003
54 EWZ 40.71 3 May '19 36 40.50 C
P
0.345
0.339
210
4
1.84
1.54
3.38 21 Jun '19 85 41.00
40.00
C
P
0.324
0.357
813
22,450
2.45
2.43
4.88 (1.50) 2.01 -2.00 -1.00 0.002
55 SWN 4.70 17 May '19 50 5.00 C
P
0.488
0.506
613
42
0.20
0.51
0.71 21 Jun '19 85 5.50
4.00
C
P
0.486
0.507
17
15
0.20
0.18
0.38 0.33 0.48 -0.67 -0.72 0.001
56 DNKN 75.85 17 May '19 50 77.50 C
P
0.220
0.199
9
1
1.65
3.00
4.65 21 Jun '19 85 80.00
72.50
C
P
0.196
0.221
44
50
1.40
1.80
3.20 1.45 2.77 -3.55 -0.78 0.001
57 NEE 191.92 17 May '19 50 195.00 C
P
0.161
0.145
69
3
3.10
5.50
8.60 21 Jun '19 85 200.00
190.00
C
P
0.140
0.165
15
69
2.40
5.20
7.60 1.00 4.31 -4.00 -1.08 0.001
58 GDX 22.41 10 May '19 43 22.50 C
P
0.244
0.227
6
2
0.70
0.72
1.42 21 Jun '19 85 23.00
22.00
C
P
0.247
0.226
534
983
0.83
0.77
1.60 (0.18) 0.80 -0.68 -1.18 -0.001
59 TLT 126.56 10 May '19 43 126.50 C
P
0.089
0.109
2
1
1.58
1.79
3.37 21 Jun '19 85 127.00
126.00
C
P
0.091
0.109
349
67
2.15
2.31
4.46 (1.09) 1.82 -1.59 -1.14 -0.002
60 EWZ 40.71 3 May '19 36 41.00 C
P
0.339
0.335
22
1
1.53
1.83
3.36 21 Jun '19 85 41.50
40.00
C
P
0.320
0.357
1,457
22,450
2.20
2.43
4.63 (1.27) 2.03 -2.27 -0.89 -0.002
61 VNQ 86.99 17 May '19 50 86.00 C
P
0.140
0.124
4
2
2.30
1.05
3.35 21 Jun '19 85 87.00
85.00
C
P
0.134
0.133
2
2
2.45
1.40
3.85 (0.50) 1.41 -1.50 -0.94 -0.002
62 SLV 14.07 17 May '19 50 14.00 C
P
0.162
0.136
4,102
21,762
0.37
0.24
0.61 28 Jun '19 92 14.50
13.50
C
P
0.163
0.138
422
2,036
0.30
0.16
0.46 0.15 0.35 -0.35 -1.00 -0.003
63 XLF 25.64 3 May '19 36 25.50 C
P
0.179
0.172
222
156
0.62
0.46
1.08 21 Jun '19 85 26.00
25.00
C
P
0.172
0.182
326
1,216
0.71
0.62
1.33 (0.25) 0.62 -0.75 -0.83 -0.003
64 BTI 41.22 17 May '19 50 40.00 C
P
0.303
0.266
1
10
2.35
1.00
3.35 21 Jun '19 85 45.00
35.00
C
P
0.258
0.313
18
3
0.80
0.45
1.25 2.10 2.33 -2.90 -0.80 -0.003
65 GLD 121.92 3 May '19 36 121.50 C
P
0.103
0.086
2
108
1.78
1.09
2.87 21 Jun '19 85 122.00
121.00
C
P
0.107
0.086
973
629
2.57
1.54
4.11 (1.24) 1.68 -1.74 -0.97 -0.004
66 MKC 148.70 17 May '19 50 145.00 C
P
0.174
0.182
20
3
5.80
2.25
8.05 21 Jun '19 85 150.00
140.00
C
P
0.173
0.188
4
5
4.60
2.05
6.65 1.40 3.98 -3.60 -1.11 -0.005
67 GLD 121.92 3 May '19 36 121.50 C
P
0.103
0.086
2
108
1.78
1.09
2.87 28 Jun '19 92 122.00
121.00
C
P
0.107
0.087
129
137
2.69
1.62
4.31 (1.44) 1.73 -1.94 -0.89 -0.005
68 NEE 191.92 17 May '19 50 195.00 C
P
0.161
0.145
69
3
3.10
5.50
8.60 21 Jun '19 85 200.00
185.00
C
P
0.140
0.172
15
508
2.40
3.50
5.90 2.70 4.97 -7.30 -0.68 -0.006
69 SLV 14.07 3 May '19 36 14.00 C
P
0.157
0.136
109
231
0.31
0.20
0.51 28 Jun '19 92 14.50
13.50
C
P
0.163
0.138
422
2,036
0.30
0.16
0.46 0.05 0.32 -0.45 -0.71 -0.007
70 XLF 25.64 10 May '19 43 25.50 C
P
0.178
0.169
1
1
0.66
0.49
1.15 21 Jun '19 85 26.00
25.00
C
P
0.172
0.182
326
1,216
0.71
0.62
1.33 (0.18) 0.59 -0.68 -0.87 -0.007
71 GDX 22.41 3 May '19 36 22.50 C
P
0.242
0.223
6
62
0.63
0.66
1.29 21 Jun '19 85 23.00
22.00
C
P
0.247
0.226
534
983
0.83
0.77
1.60 (0.31) 0.78 -0.81 -0.96 -0.007
72 KRE 51.46 3 May '19 36 51.50 C
P
0.229
0.220
14
6
1.43
1.36
2.79 21 Jun '19 85 52.00
51.00
C
P
0.223
0.233
7
1
2.05
2.06
4.11 (1.32) 1.60 -1.82 -0.88 -0.008
73 SLV 14.07 10 May '19 43 14.00 C
P
0.157
0.136
4
6
0.33
0.22
0.55 28 Jun '19 92 14.50
13.50
C
P
0.163
0.138
422
2,036
0.30
0.16
0.46 0.09 0.33 -0.41 -0.80 -0.008
74 XME 29.56 3 May '19 36 29.50 C
P
0.248
0.247
1
1
0.90
0.84
1.74 21 Jun '19 85 30.00
29.00
C
P
0.247
0.256
221
125
1.26
1.29
2.55 (0.81) 0.87 -1.31 -0.66 -0.008
75 SLV 14.07 28 Jun '19 92 14.50 C
P
0.163
0.139
422
12
0.28
0.63
0.91 19 Jul '19 113 15.00
14.00
C
P
0.173
0.138
2,390
218
0.23
0.39
0.62 0.29 0.39 -0.21 -1.86 -0.009
76 SLV 14.07 17 May '19 50 14.00 C
P
0.162
0.136
4,102
21,762
0.37
0.24
0.61 28 Jun '19 92 15.00
13.50
C
P
0.169
0.138
253
2,036
0.17
0.16
0.33 0.28 0.40 -0.72 -0.56 -0.009
77 QQQ 178.31 3 May '19 36 178.50 C
P
0.184
0.163
10
13
4.01
3.67
7.68 21 Jun '19 85 179.00
178.00
C
P
0.188
0.167
102
313
6.27
5.49
11.76 (4.08) 4.60 -4.58 -1.00 -0.009
78 SPX 2815.44 17 May '19 50 2815.00 C
P
0.134
0.130
8
52
56.30
52.80
109.10 21 Jun '19 85 2825.00
2810.00
C
P
0.136
0.137
6
5
70.90
69.70
140.60 (31.50) 54.82 -41.50 -1.32 -0.009
79 SLV 14.07 28 Jun '19 92 14.00 C
P
0.165
0.137
467
99
0.50
0.33
0.83 19 Jul '19 113 14.50
13.50
C
P
0.171
0.141
37
87
0.37
0.20
0.57 0.26 0.35 -0.24 -1.46 -0.010
80 SPX 2815.44 17 May '19 50 2815.00 C
P
0.134
0.130
8
52
56.30
52.80
109.10 21 Jun '19 85 2820.00
2810.00
C
P
0.137
0.137
39
5
74.00
69.70
143.70 (34.60) 54.39 -39.60 -1.37 -0.010
81 QQQ 178.31 3 May '19 36 178.50 C
P
0.184
0.163
10
13
4.01
3.67
7.68 28 Jun '19 92 179.00
178.00
C
P
0.185
0.172
1
27
6.43
5.87
12.30 (4.62) 4.76 -5.12 -0.93 -0.010
82 SPX 2815.44 17 May '19 50 2820.00 C
P
0.132
0.128
764
19
53.20
54.70
107.90 21 Jun '19 85 2825.00
2815.00
C
P
0.136
0.135
6
6
70.90
71.50
142.40 (34.50) 53.63 -39.50 -1.36 -0.011
83 SLV 14.07 28 Jun '19 92 14.50 C
P
0.163
0.139
422
12
0.28
0.63
0.91 19 Jul '19 113 15.00
13.50
C
P
0.173
0.141
2,390
87
0.23
0.20
0.43 0.48 0.55 -0.52 -1.06 -0.012
84 XRT 44.87 3 May '19 36 44.50 C
P
0.197
0.186
1
18
1.25
0.85
2.10 21 Jun '19 85 45.00
44.00
C
P
0.196
0.199
28
113
1.69
1.30
2.99 (0.89) 1.18 -1.39 -0.85 -0.012
85 SPX 2815.44 17 May '19 50 2820.00 C
P
0.132
0.128
764
19
53.20
54.70
107.90 21 Jun '19 85 2825.00
2810.00
C
P
0.136
0.137
6
5
70.90
69.70
140.60 (32.70) 53.70 -42.70 -1.26 -0.012
86 SLV 14.07 28 Jun '19 92 14.00 C
P
0.165
0.137
467
99
0.50
0.33
0.83 19 Jul '19 113 15.00
13.50
C
P
0.173
0.141
2,390
87
0.23
0.20
0.43 0.40 0.44 -0.60 -0.73 -0.012
87 SLV 14.07 3 May '19 36 14.00 C
P
0.157
0.136
109
231
0.31
0.20
0.51 28 Jun '19 92 15.00
13.50
C
P
0.169
0.138
253
2,036
0.17
0.16
0.33 0.18 0.36 -0.82 -0.44 -0.013
88 SLV 14.07 10 May '19 43 14.50 C
P
0.160
0.132
103
5
0.14
0.52
0.66 28 Jun '19 92 15.00
14.00
C
P
0.169
0.137
253
99
0.17
0.35
0.52 0.14 0.40 -0.36 -1.11 -0.013
89 JNUG 9.80 3 May '19 36 9.50 C
P
0.839
0.820
8
31
1.11
0.81
1.92 21 Jun '19 85 10.00
9.00
C
P
0.820
0.853
263
266
1.47
1.19
2.66 (0.74) 1.08 -1.24 -0.87 -0.014
90 SLV 14.07 10 May '19 43 14.00 C
P
0.157
0.136
4
6
0.33
0.22
0.55 28 Jun '19 92 15.00
13.50
C
P
0.169
0.138
253
2,036
0.17
0.16
0.33 0.22 0.37 -0.78 -0.47 -0.014
91 EWZ 40.71 17 May '19 50 41.00 C
P
0.336
0.327
863
579
1.86
2.08
3.94 21 Jun '19 85 41.50
40.00
C
P
0.320
0.357
1,457
22,450
2.20
2.43
4.63 (0.69) 1.98 -1.69 -1.17 -0.014
92 SLV 14.07 10 May '19 43 14.50 C
P
0.160
0.132
103
5
0.14
0.52
0.66 28 Jun '19 92 15.00
13.50
C
P
0.169
0.138
253
2,036
0.17
0.16
0.33 0.33 0.52 -0.67 -0.78 -0.014
93 FXI 43.83 17 May '19 50 43.50 C
P
0.198
0.184
21,588
22,481
1.45
1.01
2.46 21 Jun '19 85 44.00
43.00
C
P
0.195
0.206
287
2
1.61
1.32
2.93 (0.47) 1.19 -0.97 -1.23 -0.019
94 XLP 55.74 10 May '19 43 55.50 C
P
0.123
0.111
5
5
1.04
0.65
1.69 21 Jun '19 85 56.00
55.00
C
P
0.124
0.128
149
111
1.30
1.04
2.34 (0.65) 0.76 -1.15 -0.66 -0.019
95 XLU 57.85 3 May '19 36 57.50 C
P
0.137
0.127
1
41
1.16
0.70
1.86 21 Jun '19 85 58.00
57.00
C
P
0.140
0.144
144
1,180
1.54
1.23
2.77 (0.91) 0.99 -1.41 -0.70 -0.020
96 SLV 14.07 3 May '19 36 14.50 C
P
0.155
0.130
178
13
0.11
0.50
0.61 28 Jun '19 92 15.00
14.00
C
P
0.169
0.137
253
99
0.17
0.35
0.52 0.09 0.39 -0.41 -0.95 -0.021
97 SLV 14.07 3 May '19 36 14.50 C
P
0.155
0.130
178
13
0.11
0.50
0.61 28 Jun '19 92 15.00
13.50
C
P
0.169
0.138
253
2,036
0.17
0.16
0.33 0.28 0.50 -0.72 -0.69 -0.022
98 RLGY 11.23 17 May '19 50 12.50 C
P
0.511
0.502
19
1
0.35
1.55
1.90 21 Jun '19 85 15.00
10.00
C
P
0.477
0.561
25
119
0.20
0.65
0.85 1.05 1.24 -1.45 -0.86 -0.025
99 CHL 51.22 17 May '19 50 52.50 C
P
0.192
0.167
15
5
0.85
1.85
2.70 21 Jun '19 85 55.00
47.50
C
P
0.166
0.217
182
2
0.50
0.80
1.30 1.40 1.76 -3.60 -0.49 -0.025
100 CHL 51.22 17 May '19 50 52.50 C
P
0.192
0.167
15
5
0.85
1.85
2.70 21 Jun '19 85 55.00
50.00
C
P
0.166
0.219
182
400
0.50
1.60
2.10 0.60 1.33 -1.90 -0.70 -0.027
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.