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 May 4, 2018. 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 GRPN 4.71 1 Jun '18 28 5.00 C
P
0.665
0.676
2
5
0.22
0.50
0.72 20 Jul '18 77 5.50
4.50
C
P
0.494
0.509
8
2
0.20
0.34
0.54 0.18 0.51 -0.32 -1.59 0.338
2 GRPN 4.71 15 Jun '18 42 5.00 C
P
0.607
0.601
100
3
0.25
0.52
0.77 20 Jul '18 77 5.50
4.50
C
P
0.494
0.509
8
2
0.20
0.34
0.54 0.23 0.47 -0.27 -1.74 0.205
3 GME 13.00 15 Jun '18 42 13.00 C
P
0.420
0.582
7
106
0.73
1.00
1.73 20 Jul '18 77 14.00
12.00
C
P
0.358
0.490
76
67
0.48
0.70
1.18 0.55 1.12 -0.45 -2.49 0.155
4 NVDA 239.06 1 Jun '18 28 237.50 C
P
0.431
0.424
84
1
12.05
10.30
22.35 20 Jul '18 77 240.00
235.00
C
P
0.361
0.351
265
196
15.60
13.25
28.85 (6.50) 15.53 -9.00 -1.73 0.143
5 BZUN 46.25 15 Jun '18 42 45.00 C
P
0.672
0.649
52
6
4.60
3.30
7.90 20 Jul '18 77 55.00
40.00
C
P
0.582
0.596
56
7
2.20
2.40
4.60 3.30 5.07 -6.70 -0.76 0.143
6 BZUN 46.25 15 Jun '18 42 45.00 C
P
0.672
0.649
52
6
4.60
3.30
7.90 20 Jul '18 77 50.00
40.00
C
P
0.592
0.596
9
7
3.70
2.40
6.10 1.80 4.48 -3.20 -1.40 0.133
7 NTNX 54.39 15 Jun '18 42 52.50 C
P
0.643
0.629
160
7
5.50
3.50
9.00 20 Jul '18 77 57.50
50.00
C
P
0.558
0.581
3
4
4.50
3.70
8.20 0.80 5.06 -4.20 -1.20 0.132
8 GPRO 5.45 1 Jun '18 28 5.50 C
P
0.653
0.670
212
76
0.35
0.36
0.71 20 Jul '18 77 6.00
5.00
C
P
0.578
0.624
345
311
0.38
0.41
0.79 (0.08) 0.45 -0.58 -0.78 0.121
9 GPRO 5.45 8 Jun '18 35 5.50 C
P
0.643
0.674
34
4
0.39
0.45
0.84 20 Jul '18 77 6.00
5.00
C
P
0.578
0.624
345
311
0.38
0.41
0.79 0.05 0.52 -0.45 -1.16 0.115
10 GME 13.00 1 Jun '18 28 13.00 C
P
0.466
0.495
7
11
0.62
0.61
1.23 20 Jul '18 77 14.00
12.00
C
P
0.358
0.490
76
67
0.48
0.70
1.18 0.05 0.83 -0.95 -0.87 0.114
11 NTNX 54.39 15 Jun '18 42 52.50 C
P
0.643
0.629
160
7
5.50
3.50
9.00 20 Jul '18 77 55.00
50.00
C
P
0.579
0.581
3
4
5.60
3.70
9.30 (0.30) 4.87 -2.80 -1.74 0.112
12 BIG 41.32 15 Jun '18 42 40.00 C
P
0.390
0.414
2
33
2.85
1.60
4.45 20 Jul '18 77 45.00
37.50
C
P
0.326
0.371
11
11
1.20
1.25
2.45 2.00 3.02 -3.00 -1.01 0.108
13 BIG 41.32 15 Jun '18 42 40.00 C
P
0.390
0.414
2
33
2.85
1.60
4.45 20 Jul '18 77 42.50
37.50
C
P
0.334
0.371
14
11
2.10
1.25
3.35 1.10 2.59 -1.40 -1.85 0.101
14 GPRO 5.45 22 Jun '18 49 5.50 C
P
0.669
0.633
13
6
0.39
0.45
0.84 20 Jul '18 77 6.00
5.00
C
P
0.578
0.624
345
311
0.38
0.41
0.79 0.05 0.37 -0.45 -0.82 0.100
15 GME 13.00 1 Jun '18 28 13.50 C
P
0.479
0.466
356
1,332
0.45
0.91
1.36 20 Jul '18 77 14.00
12.00
C
P
0.358
0.490
76
67
0.48
0.70
1.18 0.18 1.01 -1.32 -0.77 0.098
16 GME 13.00 1 Jun '18 28 13.50 C
P
0.479
0.466
356
1,332
0.45
0.91
1.36 20 Jul '18 77 14.00
13.00
C
P
0.358
0.494
76
46
0.48
1.19
1.67 (0.31) 0.90 -0.81 -1.11 0.093
17 LBTYA 31.75 15 Jun '18 42 32.50 C
P
0.437
0.392
5
43
1.30
1.95
3.25 20 Jul '18 77 35.00
30.00
C
P
0.370
0.371
11
100
1.10
1.40
2.50 0.75 1.83 -1.75 -1.05 0.089
18 CSCO 45.30 1 Jun '18 28 45.50 C
P
0.280
0.271
4
1
1.30
1.45
2.75 20 Jul '18 77 46.00
45.00
C
P
0.230
0.245
248
170
1.62
1.87
3.49 (0.74) 1.91 -1.24 -1.54 0.076
19 FLR 45.76 1 Jun '18 28 45.00 C
P
0.313
0.315
27
5
1.85
1.15
3.00 20 Jul '18 77 47.50
42.50
C
P
0.274
0.288
73
9
1.60
1.15
2.75 0.25 1.94 -2.25 -0.86 0.065
20 WUBA 87.79 15 Jun '18 42 90.00 C
P
0.447
0.427
5
6
4.20
6.20
10.40 20 Jul '18 77 95.00
80.00
C
P
0.403
0.408
2
3
3.90
3.20
7.10 3.30 6.74 -6.70 -1.01 0.064
21 MLM 204.00 15 Jun '18 42 200.00 C
P
0.301
0.283
5
1
10.00
5.90
15.90 20 Jul '18 77 220.00
195.00
C
P
0.256
0.266
3
13
4.00
6.10
10.10 5.80 10.88 -14.20 -0.77 0.062
22 DISCA 23.16 15 Jun '18 42 25.00 C
P
0.391
0.384
23
2
0.50
2.25
2.75 20 Jul '18 77 27.50
22.50
C
P
0.351
0.363
100
29
0.35
1.25
1.60 1.15 1.68 -1.35 -1.24 0.062
23 MIC 38.39 15 Jun '18 42 40.00 C
P
0.178
0.373
41
8
0.30
2.85
3.15 20 Jul '18 77 42.50
35.00
C
P
0.208
0.281
16
10
0.30
0.75
1.05 2.10 2.42 -2.90 -0.83 0.061
24 MIC 38.39 15 Jun '18 42 40.00 C
P
0.178
0.373
41
8
0.30
2.85
3.15 20 Jul '18 77 42.50
37.50
C
P
0.208
0.284
16
12
0.30
1.60
1.90 1.25 1.93 -1.25 -1.54 0.058
25 NVDA 239.06 22 Jun '18 49 237.50 C
P
0.390
0.378
96
4
14.30
12.25
26.55 20 Jul '18 77 240.00
235.00
C
P
0.361
0.351
265
196
15.60
13.25
28.85 (2.30) 13.65 -4.80 -2.84 0.056
26 CSCO 45.30 8 Jun '18 35 45.50 C
P
0.271
0.259
2
13
1.41
1.54
2.95 20 Jul '18 77 46.00
45.00
C
P
0.230
0.245
248
170
1.62
1.87
3.49 (0.54) 1.88 -1.04 -1.81 0.054
27 MLM 204.00 15 Jun '18 42 200.00 C
P
0.301
0.283
5
1
10.00
5.90
15.90 20 Jul '18 77 210.00
195.00
C
P
0.265
0.266
8
13
7.40
6.10
13.50 2.40 9.38 -7.60 -1.23 0.054
28 XRAY 49.99 15 Jun '18 42 50.00 C
P
0.315
0.300
192
360
2.05
1.95
4.00 20 Jul '18 77 55.00
45.00
C
P
0.264
0.297
4
61
0.85
0.90
1.75 2.25 2.76 -2.75 -1.00 0.053
29 WTI 6.64 15 Jun '18 42 7.00 C
P
0.688
0.701
35
12
0.45
0.75
1.20 20 Jul '18 77 8.00
5.00
C
P
0.694
0.642
4
32
0.45
0.20
0.65 0.55 0.82 -1.45 -0.57 0.053
30 SJM 113.31 15 Jun '18 42 115.00 C
P
0.274
0.261
36
2
3.00
5.20
8.20 20 Jul '18 77 120.00
110.00
C
P
0.242
0.243
47
1
2.35
3.90
6.25 1.95 4.88 -3.05 -1.60 0.049
31 JWN 49.49 15 Jun '18 42 50.00 C
P
0.381
0.346
3
13
1.96
2.66
4.62 20 Jul '18 77 52.50
45.00
C
P
0.330
0.349
2
6
1.78
1.46
3.24 1.38 2.85 -3.62 -0.79 0.048
32 COST 195.19 1 Jun '18 28 197.50 C
P
0.225
0.212
43
5
3.40
5.95
9.35 20 Jul '18 77 200.00
195.00
C
P
0.200
0.188
88
133
5.00
6.85
11.85 (2.50) 6.27 -5.00 -1.25 0.048
33 TJX 82.83 15 Jun '18 42 85.00 C
P
0.225
0.224
16
9
1.45
3.80
5.25 20 Jul '18 77 87.50
82.50
C
P
0.200
0.203
1
32
1.30
3.10
4.40 0.85 2.99 -1.65 -1.81 0.046
34 INTU 189.45 15 Jun '18 42 185.00 C
P
0.277
0.261
68
6
9.40
4.50
13.90 20 Jul '18 77 195.00
180.00
C
P
0.244
0.250
83
11
6.30
4.60
10.90 3.00 8.40 -7.00 -1.20 0.045
35 APRN 2.44 15 Jun '18 42 2.50 C
P
0.837
0.960
79
2
0.20
0.30
0.50 20 Jul '18 77 3.00
2.00
C
P
0.807
0.947
120
257
0.20
0.25
0.45 0.05 0.22 -0.45 -0.49 0.043
36 DUK 79.88 15 Jun '18 42 77.50 C
P
0.187
0.150
1
22
2.75
0.90
3.65 20 Jul '18 77 82.50
75.00
C
P
0.141
0.154
312
7
0.85
0.75
1.60 2.05 2.68 -2.95 -0.91 0.042
37 DISCA 23.16 15 Jun '18 42 22.50 C
P
0.410
0.393
224
4
1.55
0.90
2.45 20 Jul '18 77 27.50
20.00
C
P
0.351
0.410
100
2
0.35
0.55
0.90 1.55 1.83 -3.45 -0.53 0.042
38 FDC 19.08 15 Jun '18 42 19.00 C
P
0.284
0.268
3,075
8
0.75
0.55
1.30 20 Jul '18 77 20.00
18.00
C
P
0.261
0.250
177
15
0.60
0.55
1.15 0.15 0.59 -0.85 -0.69 0.042
39 SJM 113.31 15 Jun '18 42 115.00 C
P
0.274
0.261
36
2
3.00
5.20
8.20 20 Jul '18 77 120.00
105.00
C
P
0.242
0.252
47
31
2.35
2.20
4.55 3.65 5.66 -6.35 -0.89 0.041
40 SQQQ 16.41 15 Jun '18 42 17.00 C
P
0.564
0.547
574
78
0.95
1.50
2.45 20 Jul '18 77 18.00
15.00
C
P
0.583
0.487
16
4
1.25
0.90
2.15 0.30 1.37 -1.70 -0.81 0.040
41 INTU 189.45 15 Jun '18 42 185.00 C
P
0.277
0.261
68
6
9.40
4.50
13.90 20 Jul '18 77 190.00
180.00
C
P
0.249
0.250
56
11
8.60
4.60
13.20 0.70 7.64 -4.30 -1.78 0.040
42 FDC 19.08 15 Jun '18 42 19.00 C
P
0.284
0.268
3,075
8
0.75
0.55
1.30 20 Jul '18 77 21.00
18.00
C
P
0.264
0.250
5
15
0.35
0.55
0.90 0.40 0.68 -1.60 -0.42 0.039
43 DEO 143.55 15 Jun '18 42 140.00 C
P
0.238
0.107
2
5
5.20
1.25
6.45 20 Jul '18 77 150.00
135.00
C
P
0.167
0.139
109
12
1.55
1.25
2.80 3.65 4.58 -6.35 -0.72 0.039
44 INTU 189.45 15 Jun '18 42 190.00 C
P
0.271
0.253
39
48
6.60
6.60
13.20 20 Jul '18 77 195.00
185.00
C
P
0.244
0.242
83
1
6.30
6.30
12.60 0.60 7.54 -4.40 -1.71 0.038
45 EIX 63.69 15 Jun '18 42 62.50 C
P
0.212
0.197
19
1
2.40
1.10
3.50 20 Jul '18 77 67.50
60.00
C
P
0.183
0.189
6
8
0.75
1.00
1.75 1.75 2.39 -3.25 -0.74 0.038
46 PAAS 16.56 15 Jun '18 42 16.00 C
P
0.310
0.321
23
1
0.95
0.40
1.35 20 Jul '18 77 18.00
15.00
C
P
0.303
0.290
68
41
0.45
0.30
0.75 0.60 0.86 -1.40 -0.61 0.037
47 FLR 45.76 8 Jun '18 35 45.00 C
P
0.314
0.285
3
35
1.95
1.30
3.25 20 Jul '18 77 47.50
42.50
C
P
0.274
0.288
73
9
1.60
1.15
2.75 0.50 1.95 -2.00 -0.97 0.037
48 SNAP 10.79 1 Jun '18 28 10.50 C
P
0.492
0.480
29
313
0.72
0.42
1.14 20 Jul '18 77 11.00
10.00
C
P
0.476
0.459
1,792
478
0.87
0.54
1.41 (0.27) 0.70 -0.77 -0.91 0.037
49 PPL 28.95 15 Jun '18 42 29.00 C
P
0.212
0.169
43
30
0.60
0.85
1.45 20 Jul '18 77 30.00
28.00
C
P
0.170
0.176
23
41
0.45
0.70
1.15 0.30 0.77 -0.70 -1.10 0.036
50 DLR 106.39 15 Jun '18 42 105.00 C
P
0.241
0.190
12
19
3.50
2.35
5.85 20 Jul '18 77 115.00
100.00
C
P
0.188
0.210
2
2
0.90
1.85
2.75 3.10 4.10 -6.90 -0.59 0.034
51 D 65.57 15 Jun '18 42 65.00 C
P
0.195
0.160
24
74
1.55
1.45
3.00 20 Jul '18 77 70.00
62.50
C
P
0.156
0.168
19
1
0.40
1.05
1.45 1.55 2.05 -3.45 -0.59 0.032
52 SNAP 10.79 8 Jun '18 35 10.50 C
P
0.486
0.480
53
1,009
0.78
0.48
1.26 20 Jul '18 77 11.00
10.00
C
P
0.476
0.459
1,792
478
0.87
0.54
1.41 (0.15) 0.72 -0.65 -1.11 0.031
53 HA 37.00 15 Jun '18 42 36.00 C
P
0.396
0.377
16
14
2.35
1.30
3.65 20 Jul '18 77 39.00
35.00
C
P
0.369
0.373
2
1
1.80
1.65
3.45 0.20 1.95 -2.80 -0.70 0.031
54 FTR 11.34 15 Jun '18 42 12.00 C
P
0.598
0.807
62
895
0.55
1.55
2.10 20 Jul '18 77 13.00
10.00
C
P
0.703
0.671
67
322
0.75
1.00
1.75 0.35 1.22 -1.65 -0.74 0.031
55 INTU 189.45 15 Jun '18 42 190.00 C
P
0.271
0.253
39
48
6.60
6.60
13.20 20 Jul '18 77 195.00
180.00
C
P
0.244
0.250
83
11
6.30
4.60
10.90 2.30 7.85 -7.70 -1.02 0.031
56 FNV 73.62 15 Jun '18 42 75.00 C
P
0.234
0.234
55
11
1.60
3.00
4.60 20 Jul '18 77 80.00
70.00
C
P
0.219
0.218
2
16
1.00
1.45
2.45 2.15 2.98 -2.85 -1.05 0.030
57 DISCA 23.16 15 Jun '18 42 22.50 C
P
0.410
0.393
224
4
1.55
0.90
2.45 20 Jul '18 77 25.00
20.00
C
P
0.363
0.410
122
2
0.90
0.55
1.45 1.00 1.49 -1.50 -0.99 0.030
58 AU 8.90 15 Jun '18 42 9.00 C
P
0.349
0.351
20
10
0.35
0.45
0.80 20 Jul '18 77 10.00
8.00
C
P
0.343
0.326
3
90
0.25
0.20
0.45 0.35 0.48 -0.65 -0.74 0.030
59 AEIS 62.53 15 Jun '18 42 60.00 C
P
0.363
0.350
26
19
4.30
1.75
6.05 20 Jul '18 77 70.00
55.00
C
P
0.314
0.369
1
2
1.40
1.35
2.75 3.30 4.26 -6.70 -0.64 0.030
60 COST 195.19 8 Jun '18 35 197.50 C
P
0.218
0.201
7
1
3.95
6.20
10.15 20 Jul '18 77 200.00
195.00
C
P
0.200
0.188
88
133
5.00
6.85
11.85 (1.70) 6.24 -4.20 -1.49 0.030
61 ATI 27.83 15 Jun '18 42 27.50 C
P
0.381
0.364
35
31
1.55
1.15
2.70 20 Jul '18 77 32.50
25.00
C
P
0.348
0.370
4
1
0.45
0.80
1.25 1.45 1.86 -3.55 -0.52 0.028
62 TRV 129.71 15 Jun '18 42 125.00 C
P
0.222
0.184
1
46
6.00
1.50
7.50 20 Jul '18 77 135.00
120.00
C
P
0.174
0.204
13
1
2.05
1.60
3.65 3.85 5.25 -6.15 -0.85 0.028
63 DUK 79.88 15 Jun '18 42 77.50 C
P
0.187
0.150
1
22
2.75
0.90
3.65 20 Jul '18 77 80.00
75.00
C
P
0.156
0.154
22
7
1.85
0.75
2.60 1.05 2.13 -1.45 -1.47 0.027
64 FLR 45.76 15 Jun '18 42 45.00 C
P
0.299
0.288
172
215
2.05
1.45
3.50 20 Jul '18 77 47.50
42.50
C
P
0.274
0.288
73
9
1.60
1.15
2.75 0.75 1.95 -1.75 -1.11 0.025
65 LYV 45.50 15 Jun '18 42 45.00 C
P
0.250
0.235
22
12
1.70
1.15
2.85 20 Jul '18 77 46.00
44.00
C
P
0.233
0.228
1
19
1.95
1.35
3.30 (0.45) 1.20 -1.45 -0.83 0.024
66 DLR 106.39 15 Jun '18 42 105.00 C
P
0.241
0.190
12
19
3.50
2.35
5.85 20 Jul '18 77 110.00
100.00
C
P
0.198
0.210
9
2
2.15
1.85
4.00 1.85 3.52 -3.15 -1.12 0.024
67 HA 37.00 15 Jun '18 42 36.00 C
P
0.396
0.377
16
14
2.35
1.30
3.65 20 Jul '18 77 38.00
35.00
C
P
0.376
0.373
19
1
2.20
1.65
3.85 (0.20) 1.84 -2.20 -0.84 0.024
68 HD 185.03 8 Jun '18 35 187.50 C
P
0.214
0.196
2
1
3.35
6.25
9.60 20 Jul '18 77 190.00
185.00
C
P
0.199
0.188
110
4
4.40
6.80
11.20 (1.60) 5.81 -4.10 -1.42 0.022
69 GM 36.71 8 Jun '18 35 36.50 C
P
0.222
0.255
60
29
1.10
1.04
2.14 20 Jul '18 77 37.00
36.00
C
P
0.212
0.244
122
212
1.32
1.30
2.62 (0.48) 1.28 -0.98 -1.31 0.021
70 EIX 63.69 15 Jun '18 42 65.00 C
P
0.198
0.186
78
8
1.10
2.25
3.35 20 Jul '18 77 67.50
62.50
C
P
0.183
0.181
6
2
0.75
1.80
2.55 0.80 1.85 -1.70 -1.09 0.020
71 LNC 68.95 15 Jun '18 42 67.50 C
P
0.268
0.249
56
96
3.20
1.61
4.81 20 Jul '18 77 72.50
65.00
C
P
0.240
0.257
5
1
1.60
1.67
3.27 1.54 3.04 -3.46 -0.88 0.020
72 AXL 15.00 15 Jun '18 42 15.00 C
P
0.394
0.346
38
10
0.75
0.65
1.40 20 Jul '18 77 17.00
14.00
C
P
0.354
0.367
3
565
0.40
0.60
1.00 0.40 0.77 -1.60 -0.48 0.019
73 WM 84.05 15 Jun '18 42 82.50 C
P
0.167
0.143
107
92
2.45
1.05
3.50 20 Jul '18 77 87.50
80.00
C
P
0.140
0.151
86
3
0.85
0.95
1.80 1.70 2.40 -3.30 -0.73 0.019
74 LYV 45.50 15 Jun '18 42 45.00 C
P
0.250
0.235
22
12
1.70
1.15
2.85 20 Jul '18 77 47.00
44.00
C
P
0.239
0.228
51
19
1.50
1.35
2.85 (0.00) 1.37 -2.00 -0.69 0.019
75 PAAS 16.56 15 Jun '18 42 16.00 C
P
0.310
0.321
23
1
0.95
0.40
1.35 20 Jul '18 77 17.00
15.00
C
P
0.322
0.290
10
41
0.80
0.30
1.10 0.25 0.70 -0.75 -0.93 0.019
76 WMB 26.19 1 Jun '18 28 26.50 C
P
0.264
0.253
58
3
0.61
0.88
1.49 20 Jul '18 77 27.00
26.00
C
P
0.254
0.245
47
13
0.78
1.23
2.01 (0.52) 0.93 -1.02 -0.91 0.018
77 DEO 143.55 15 Jun '18 42 140.00 C
P
0.238
0.107
2
5
5.20
1.25
6.45 20 Jul '18 77 145.00
135.00
C
P
0.189
0.139
2
12
3.60
1.25
4.85 1.60 3.60 -3.40 -1.06 0.017
78 SNAP 10.79 22 Jun '18 49 10.50 C
P
0.479
0.471
1
71
0.88
0.58
1.46 20 Jul '18 77 11.00
10.00
C
P
0.476
0.459
1,792
478
0.87
0.54
1.41 0.05 0.69 -0.45 -1.53 0.016
79 CTRL 23.69 15 Jun '18 42 22.50 C
P
0.405
0.386
69
38
1.80
0.60
2.40 20 Jul '18 77 30.00
20.00
C
P
0.358
0.416
36
128
0.20
0.50
0.70 1.70 1.96 -5.80 -0.34 0.016
80 LPI 9.18 15 Jun '18 42 9.00 C
P
0.468
0.436
90
55
0.60
0.40
1.00 20 Jul '18 77 11.00
8.00
C
P
0.435
0.454
40
1
0.25
0.35
0.60 0.40 0.57 -1.60 -0.36 0.016
81 LYV 45.50 15 Jun '18 42 46.00 C
P
0.248
0.233
22
50
1.25
1.65
2.90 20 Jul '18 77 47.00
45.00
C
P
0.239
0.227
51
19
1.50
1.70
3.20 (0.30) 1.43 -1.30 -1.10 0.015
82 DISCA 23.16 15 Jun '18 42 25.00 C
P
0.391
0.384
23
2
0.50
2.25
2.75 20 Jul '18 77 27.50
20.00
C
P
0.351
0.410
100
2
0.35
0.55
0.90 1.85 2.18 -3.15 -0.69 0.014
83 LYV 45.50 15 Jun '18 42 46.00 C
P
0.248
0.233
22
50
1.25
1.65
2.90 20 Jul '18 77 47.00
44.00
C
P
0.239
0.228
51
19
1.50
1.35
2.85 0.05 1.46 -1.95 -0.75 0.014
84 AXL 15.00 15 Jun '18 42 15.00 C
P
0.394
0.346
38
10
0.75
0.65
1.40 20 Jul '18 77 16.00
14.00
C
P
0.359
0.367
505
565
0.65
0.60
1.25 0.15 0.71 -0.85 -0.84 0.013
85 ATI 27.83 15 Jun '18 42 27.50 C
P
0.381
0.364
35
31
1.55
1.15
2.70 20 Jul '18 77 30.00
25.00
C
P
0.362
0.370
83
1
1.05
0.80
1.85 0.85 1.57 -1.65 -0.95 0.013
86 X 34.52 1 Jun '18 28 34.50 C
P
0.451
0.440
9
1
1.69
1.66
3.35 20 Jul '18 77 35.00
34.00
C
P
0.448
0.431
1,269
125
2.61
2.47
5.08 (1.73) 2.17 -2.23 -0.97 0.013
87 KHC 58.01 15 Jun '18 42 60.00 C
P
0.187
0.258
422
6
0.70
3.10
3.80 20 Jul '18 77 62.50
57.50
C
P
0.202
0.231
267
33
0.75
2.25
3.00 0.80 2.07 -1.70 -1.22 0.013
88 FNV 73.62 15 Jun '18 42 75.00 C
P
0.234
0.234
55
11
1.60
3.00
4.60 20 Jul '18 77 80.00
65.00
C
P
0.219
0.236
2
3
1.00
0.50
1.50 3.10 3.60 -6.90 -0.52 0.013
89 EIX 63.69 15 Jun '18 42 65.00 C
P
0.198
0.186
78
8
1.10
2.25
3.35 20 Jul '18 77 67.50
60.00
C
P
0.183
0.189
6
8
0.75
1.00
1.75 1.60 2.29 -3.40 -0.67 0.013
90 WM 84.05 15 Jun '18 42 82.50 C
P
0.167
0.143
107
92
2.45
1.05
3.50 20 Jul '18 77 85.00
80.00
C
P
0.147
0.151
12
3
1.75
0.95
2.70 0.80 1.93 -1.70 -1.14 0.012
91 FCX 15.42 22 Jun '18 49 15.50 C
P
0.373
0.351
3
19
0.79
0.82
1.61 20 Jul '18 77 16.00
15.00
C
P
0.360
0.352
608
217
0.78
0.79
1.57 0.04 0.80 -0.46 -1.74 0.011
92 AMGN 167.98 1 Jun '18 28 167.50 C
P
0.195
0.251
1
3
3.75
4.25
8.00 20 Jul '18 77 170.00
165.00
C
P
0.205
0.231
22
9
5.55
5.75
11.30 (3.30) 4.95 -5.80 -0.85 0.010
93 MSI 108.03 15 Jun '18 42 110.00 C
P
0.173
0.191
282
36
1.57
3.70
5.27 20 Jul '18 77 115.00
105.00
C
P
0.166
0.189
2
1
1.05
2.42
3.47 1.80 3.13 -3.20 -0.98 0.010
94 KHC 58.01 15 Jun '18 42 60.00 C
P
0.187
0.258
422
6
0.70
3.10
3.80 20 Jul '18 77 62.50
55.00
C
P
0.202
0.235
267
108
0.75
1.25
2.00 1.80 2.60 -3.20 -0.81 0.009
95 HA 37.00 15 Jun '18 42 36.00 C
P
0.396
0.377
16
14
2.35
1.30
3.65 20 Jul '18 77 37.00
35.00
C
P
0.391
0.373
5
1
2.70
1.65
4.35 (0.70) 1.74 -1.70 -1.02 0.009
96 FCX 15.42 8 Jun '18 35 15.50 C
P
0.371
0.349
32
2
0.66
0.69
1.35 20 Jul '18 77 16.00
15.00
C
P
0.360
0.352
608
217
0.78
0.79
1.57 (0.22) 0.81 -0.72 -1.13 0.007
97 HA 37.00 15 Jun '18 42 37.00 C
P
0.384
0.366
6
71
1.85
1.75
3.60 20 Jul '18 77 39.00
35.00
C
P
0.369
0.373
2
1
1.80
1.65
3.45 0.15 1.86 -1.85 -1.01 0.007
98 FCX 15.42 1 Jun '18 28 15.50 C
P
0.368
0.351
48
35
0.58
0.63
1.21 20 Jul '18 77 16.00
15.00
C
P
0.360
0.352
608
217
0.78
0.79
1.57 (0.36) 0.79 -0.86 -0.92 0.007
99 HA 37.00 15 Jun '18 42 38.00 C
P
0.371
0.362
18
68
1.30
2.30
3.60 20 Jul '18 77 39.00
37.00
C
P
0.369
0.357
2
3
1.80
2.50
4.30 (0.70) 1.75 -1.70 -1.03 0.007
100 T 32.14 22 Jun '18 49 32.50 C
P
0.219
0.200
6
53
0.83
1.10
1.93 20 Jul '18 77 33.00
32.00
C
P
0.227
0.185
834
244
0.80
1.27
2.07 (0.14) 0.87 -0.64 -1.36 0.007
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.