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 August 30, 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 FTR 5.35 19 Oct '18 50 6.00 C
P
0.864
0.854
5
1
0.20
0.85
1.05 16 Nov '18 78 7.00
5.00
C
P
0.831
0.406
23
15
0.25
0.55
0.80 0.25 0.48 -0.75 -0.64 0.481
2 FTR 5.35 19 Oct '18 50 6.00 C
P
0.864
0.854
5
1
0.20
0.85
1.05 16 Nov '18 78 7.00
4.00
C
P
0.831
0.576
23
21
0.25
0.25
0.50 0.55 0.77 -1.45 -0.53 0.310
3 ITUB 10.07 16 Nov '18 78 11.00 C
P
0.570
0.554
110
300
0.65
1.55
2.20 21 Dec '18 113 12.00
9.00
C
P
0.506
0.538
268
20
0.55
0.70
1.25 0.95 1.35 -1.05 -1.29 0.081
4 RUN 13.10 16 Nov '18 78 13.00 C
P
0.602
0.569
2
5
1.40
1.20
2.60 21 Dec '18 113 14.00
12.00
C
P
0.552
0.549
11
3
1.35
1.10
2.45 0.15 1.07 -0.85 -1.26 0.071
5 ANF 22.55 19 Oct '18 50 22.00 C
P
0.520
0.536
76
33
1.79
1.37
3.16 16 Nov '18 78 23.00
21.00
C
P
0.496
0.516
20
20
1.97
1.55
3.52 (0.36) 1.18 -1.36 -0.87 0.044
6 ANF 22.55 19 Oct '18 50 22.00 C
P
0.520
0.536
76
33
1.79
1.37
3.16 16 Nov '18 78 24.00
21.00
C
P
0.496
0.516
169
20
1.56
1.55
3.11 0.05 1.30 -1.95 -0.67 0.044
7 JNUG 7.91 5 Oct '18 36 7.50 C
P
0.786
0.782
1
5
0.93
0.53
1.46 16 Nov '18 78 8.00
7.00
C
P
0.748
0.789
349
3
1.09
0.69
1.78 (0.32) 0.77 -0.82 -0.94 0.032
8 TUR 19.91 19 Oct '18 50 19.00 C
P
0.540
0.573
10
12
1.95
1.15
3.10 16 Nov '18 78 21.00
18.00
C
P
0.502
0.586
18
45
1.45
1.25
2.70 0.40 1.51 -1.60 -0.94 0.025
9 LEN 51.84 19 Oct '18 50 50.00 C
P
0.314
0.290
14
22
3.30
1.36
4.66 16 Nov '18 78 55.00
47.50
C
P
0.286
0.297
1
15
1.54
1.10
2.64 2.02 2.86 -2.98 -0.96 0.021
10 TUR 19.91 19 Oct '18 50 20.00 C
P
0.521
0.564
318
26
1.45
1.60
3.05 16 Nov '18 78 21.00
19.00
C
P
0.502
0.562
18
33
1.45
1.65
3.10 (0.05) 1.39 -1.05 -1.32 0.021
11 TUR 19.91 19 Oct '18 50 19.00 C
P
0.540
0.573
10
12
1.95
1.15
3.10 16 Nov '18 78 20.00
18.00
C
P
0.507
0.586
13
45
1.90
1.25
3.15 (0.05) 1.34 -1.05 -1.28 0.020
12 YINN 23.30 19 Oct '18 50 24.00 C
P
0.647
0.642
1
31
1.85
2.50
4.35 16 Nov '18 78 25.00
22.00
C
P
0.622
0.651
55
1
2.15
2.20
4.35 (0.00) 2.01 -2.00 -1.00 0.016
13 YINN 23.30 19 Oct '18 50 23.00 C
P
0.628
0.660
5
5
2.25
1.95
4.20 16 Nov '18 78 25.00
22.00
C
P
0.622
0.651
55
1
2.15
2.20
4.35 (0.15) 1.80 -2.15 -0.84 0.015
14 LEN 51.84 19 Oct '18 50 50.00 C
P
0.314
0.290
14
22
3.30
1.36
4.66 16 Nov '18 78 52.50
47.50
C
P
0.295
0.297
379
15
2.56
1.10
3.66 1.00 2.31 -1.50 -1.54 0.012
15 ADBE 266.43 12 Oct '18 43 267.50 C
P
0.265
0.247
4
5
9.10
9.45
18.55 16 Nov '18 78 270.00
265.00
C
P
0.262
0.243
40
46
11.45
11.15
22.60 (4.05) 10.02 -6.55 -1.53 0.008
16 FXI 42.29 12 Oct '18 43 42.50 C
P
0.226
0.213
10
1
1.19
1.30
2.49 16 Nov '18 78 43.00
42.00
C
P
0.222
0.210
1,683
175
1.44
1.48
2.92 (0.43) 1.34 -0.93 -1.44 0.008
17 PSTG 26.82 19 Oct '18 50 25.00 C
P
0.381
0.360
41
34
2.50
0.60
3.10 16 Nov '18 78 30.00
22.50
C
P
0.358
0.378
12
27
0.75
0.40
1.15 1.95 2.18 -3.05 -0.71 0.006
18 LEN 51.84 19 Oct '18 50 52.50 C
P
0.296
0.277
95
86
1.95
2.44
4.39 16 Nov '18 78 55.00
50.00
C
P
0.286
0.282
1
2
1.54
1.84
3.38 1.01 2.34 -1.49 -1.57 0.005
19 AEO 24.56 5 Oct '18 36 24.50 C
P
0.380
0.360
4
15
1.10
1.00
2.10 16 Nov '18 78 25.00
24.00
C
P
0.375
0.363
126
15
1.50
1.45
2.95 (0.85) 1.10 -1.35 -0.81 0.002
20 XLU 53.70 5 Oct '18 36 53.50 C
P
0.139
0.115
68
7
0.82
0.87
1.69 16 Nov '18 78 54.00
53.00
C
P
0.131
0.122
29
82
1.00
1.05
2.05 (0.36) 0.99 -0.86 -1.15 0.001
21 ANF 22.55 5 Oct '18 36 23.00 C
P
0.507
0.505
185
42
1.07
1.60
2.67 16 Nov '18 78 24.00
21.00
C
P
0.496
0.516
169
20
1.56
1.55
3.11 (0.44) 1.39 -2.44 -0.57 0.000
22 EEM 42.95 19 Oct '18 50 42.50 C
P
0.209
0.190
106
143
1.54
0.96
2.50 16 Nov '18 78 43.00
42.00
C
P
0.205
0.195
34,621
89
1.63
1.10
2.73 (0.23) 1.16 -0.73 -1.59 -0.001
23 GDX 18.69 12 Oct '18 43 19.00 C
P
0.250
0.233
3
3
0.48
0.74
1.22 16 Nov '18 78 19.50
18.50
C
P
0.253
0.232
9,231
54
0.56
0.71
1.27 (0.05) 0.64 -0.55 -1.16 -0.002
24 YINN 23.30 19 Oct '18 50 23.00 C
P
0.628
0.660
5
5
2.25
1.95
4.20 16 Nov '18 78 24.00
22.00
C
P
0.639
0.651
21
1
2.55
2.20
4.75 (0.55) 1.76 -1.55 -1.14 -0.002
25 JBHT 119.81 19 Oct '18 50 120.00 C
P
0.230
0.216
10
22
3.80
3.80
7.60 16 Nov '18 78 125.00
115.00
C
P
0.226
0.222
40
2
3.00
2.90
5.90 1.70 3.85 -3.30 -1.17 -0.002
26 TUR 19.91 19 Oct '18 50 20.00 C
P
0.521
0.564
318
26
1.45
1.60
3.05 16 Nov '18 78 21.00
18.00
C
P
0.502
0.586
18
45
1.45
1.25
2.70 0.35 1.50 -1.65 -0.91 -0.003
27 GLD 113.64 5 Oct '18 36 113.50 C
P
0.109
0.095
13
151
1.61
1.25
2.86 16 Nov '18 78 114.00
113.00
C
P
0.113
0.095
31
6
2.25
1.65
3.90 (1.04) 1.64 -1.54 -1.06 -0.004
28 GDX 18.69 19 Oct '18 50 19.00 C
P
0.252
0.229
1,113
777
0.55
0.79
1.34 16 Nov '18 78 19.50
18.50
C
P
0.253
0.232
9,231
54
0.56
0.71
1.27 0.07 0.65 -0.43 -1.51 -0.004
29 XLU 53.70 12 Oct '18 43 53.50 C
P
0.133
0.116
36
10
0.84
0.91
1.75 16 Nov '18 78 54.00
53.00
C
P
0.131
0.122
29
82
1.00
1.05
2.05 (0.30) 0.90 -0.80 -1.12 -0.004
30 GDX 18.69 16 Nov '18 78 18.50 C
P
0.258
0.232
39
54
0.98
0.68
1.66 21 Dec '18 113 19.00
18.00
C
P
0.249
0.245
179
705
0.94
0.69
1.63 0.03 0.71 -0.47 -1.51 -0.005
31 BHP 48.69 19 Oct '18 50 49.00 C
P
0.231
0.272
12
15
1.10
2.54
3.64 16 Nov '18 78 50.00
47.00
C
P
0.238
0.269
10
94
1.28
1.97
3.25 0.39 1.85 -1.61 -1.15 -0.005
32 GDX 18.69 12 Oct '18 43 19.00 C
P
0.250
0.233
3
3
0.48
0.74
1.22 16 Nov '18 78 19.50
18.00
C
P
0.253
0.236
9,231
9,220
0.56
0.50
1.06 0.16 0.71 -0.84 -0.85 -0.006
33 GDX 18.69 19 Oct '18 50 19.00 C
P
0.252
0.229
1,113
777
0.55
0.79
1.34 16 Nov '18 78 19.50
18.00
C
P
0.253
0.236
9,231
9,220
0.56
0.50
1.06 0.28 0.73 -0.72 -1.01 -0.008
34 ANF 22.55 5 Oct '18 36 22.00 C
P
0.539
0.465
4
31
1.56
1.07
2.63 16 Nov '18 78 23.00
21.00
C
P
0.496
0.516
20
20
1.97
1.55
3.52 (0.89) 1.19 -1.89 -0.63 -0.009
35 ANF 22.55 5 Oct '18 36 22.00 C
P
0.539
0.465
4
31
1.56
1.07
2.63 16 Nov '18 78 24.00
21.00
C
P
0.496
0.516
169
20
1.56
1.55
3.11 (0.48) 1.28 -2.48 -0.52 -0.009
36 LEN 51.84 19 Oct '18 50 52.50 C
P
0.296
0.277
95
86
1.95
2.44
4.39 16 Nov '18 78 55.00
47.50
C
P
0.286
0.297
1
15
1.54
1.10
2.64 1.75 2.67 -3.25 -0.82 -0.010
37 DIA 260.07 16 Nov '18 78 260.00 C
P
0.128
0.122
345
68
6.10
5.65
11.75 21 Dec '18 113 262.00
259.00
C
P
0.127
0.134
16
1
6.65
7.05
13.70 (1.95) 4.92 -3.95 -1.25 -0.011
38 DIA 260.07 16 Nov '18 78 261.00 C
P
0.126
0.120
118
6
5.50
6.10
11.60 21 Dec '18 113 262.00
260.00
C
P
0.127
0.130
16
1
6.65
7.45
14.10 (2.50) 4.71 -3.50 -1.35 -0.011
39 AEP 71.81 19 Oct '18 50 72.50 C
P
0.151
0.133
12
20
1.20
1.70
2.90 16 Nov '18 78 75.00
70.00
C
P
0.152
0.143
7
1
0.75
1.35
2.10 0.80 1.43 -1.70 -0.84 -0.011
40 DIA 260.07 16 Nov '18 78 260.00 C
P
0.128
0.122
345
68
6.10
5.65
11.75 21 Dec '18 113 261.00
259.00
C
P
0.128
0.134
120
1
7.20
7.05
14.25 (2.50) 4.83 -3.50 -1.38 -0.012
41 ANF 22.55 19 Oct '18 50 23.00 C
P
0.509
0.490
180
36
1.32
1.86
3.18 16 Nov '18 78 24.00
21.00
C
P
0.496
0.516
169
20
1.56
1.55
3.11 0.07 1.38 -1.93 -0.72 -0.013
42 GDX 18.69 5 Oct '18 36 19.00 C
P
0.246
0.226
13
26
0.43
0.69
1.12 16 Nov '18 78 19.50
18.50
C
P
0.253
0.232
9,231
54
0.56
0.71
1.27 (0.15) 0.65 -0.65 -1.00 -0.013
43 AEP 71.81 19 Oct '18 50 70.00 C
P
0.155
0.139
4
21
2.55
0.70
3.25 16 Nov '18 78 75.00
67.50
C
P
0.152
0.156
7
3
0.75
0.70
1.45 1.80 2.18 -3.20 -0.68 -0.014
44 DIA 260.07 16 Nov '18 78 261.00 C
P
0.126
0.120
118
6
5.50
6.10
11.60 21 Dec '18 113 262.00
259.00
C
P
0.127
0.134
16
1
6.65
7.05
13.70 (2.10) 4.78 -4.10 -1.17 -0.015
45 PSTG 26.82 19 Oct '18 50 25.00 C
P
0.381
0.360
41
34
2.50
0.60
3.10 16 Nov '18 78 35.00
22.50
C
P
0.378
0.378
39
27
0.20
0.40
0.60 2.50 2.69 -7.50 -0.36 -0.015
46 GDX 18.69 5 Oct '18 36 19.00 C
P
0.246
0.226
13
26
0.43
0.69
1.12 16 Nov '18 78 19.50
18.00
C
P
0.253
0.236
9,231
9,220
0.56
0.50
1.06 0.06 0.71 -0.94 -0.76 -0.018
47 DIA 260.07 19 Oct '18 50 260.00 C
P
0.115
0.113
215
476
4.40
4.15
8.55 16 Nov '18 78 262.00
259.00
C
P
0.124
0.124
209
6
5.15
5.50
10.65 (2.10) 3.52 -4.10 -0.86 -0.020
48 EWZ 31.68 12 Oct '18 43 31.50 C
P
0.506
0.519
1
31
2.26
2.08
4.34 16 Nov '18 78 32.00
31.00
C
P
0.528
0.518
3
5,244
2.98
2.67
5.65 (1.31) 2.22 -1.81 -1.23 -0.021
49 XLI 77.05 5 Oct '18 36 77.50 C
P
0.133
0.127
51
16
0.92
1.56
2.48 16 Nov '18 78 78.00
77.00
C
P
0.145
0.136
9
52
1.55
2.08
3.63 (1.15) 1.29 -1.65 -0.78 -0.021
50 BABA 174.60 5 Oct '18 36 172.50 C
P
0.322
0.303
11
1
8.05
5.50
13.55 16 Nov '18 78 175.00
170.00
C
P
0.335
0.311
375
128
10.75
7.80
18.55 (5.00) 7.53 -7.50 -1.00 -0.021
51 DIA 260.07 19 Oct '18 50 260.00 C
P
0.115
0.113
215
476
4.40
4.15
8.55 16 Nov '18 78 261.00
259.00
C
P
0.126
0.124
118
6
5.70
5.50
11.20 (2.65) 3.45 -3.65 -0.95 -0.022
52 DIA 260.07 19 Oct '18 50 261.00 C
P
0.113
0.110
85
115
3.85
4.55
8.40 16 Nov '18 78 262.00
260.00
C
P
0.124
0.122
209
68
5.15
5.90
11.05 (2.65) 3.36 -3.65 -0.92 -0.023
53 AEP 71.81 19 Oct '18 50 72.50 C
P
0.151
0.133
12
20
1.20
1.70
2.90 16 Nov '18 78 75.00
67.50
C
P
0.152
0.156
7
3
0.75
0.70
1.45 1.45 1.86 -3.55 -0.52 -0.023
54 IWM 172.41 5 Oct '18 36 172.50 C
P
0.119
0.126
128
109
2.53
2.72
5.25 16 Nov '18 78 173.00
172.00
C
P
0.133
0.135
127
185
4.05
4.04
8.09 (2.84) 2.85 -3.34 -0.85 -0.024
55 DIA 260.07 12 Oct '18 43 260.00 C
P
0.113
0.111
1
1
4.00
3.75
7.75 16 Nov '18 78 262.00
259.00
C
P
0.124
0.124
209
6
5.15
5.50
10.65 (2.90) 3.56 -4.90 -0.73 -0.024
56 AEP 71.81 19 Oct '18 50 70.00 C
P
0.155
0.139
4
21
2.55
0.70
3.25 16 Nov '18 78 72.50
67.50
C
P
0.164
0.156
21
3
1.65
0.70
2.35 0.90 1.61 -1.60 -1.01 -0.025
57 DIA 260.07 19 Oct '18 50 261.00 C
P
0.113
0.110
85
115
3.85
4.55
8.40 16 Nov '18 78 262.00
259.00
C
P
0.124
0.124
209
6
5.15
5.50
10.65 (2.25) 3.38 -4.25 -0.80 -0.026
58 HPE 16.79 5 Oct '18 36 16.50 C
P
0.208
0.241
10
10
0.54
0.33
0.87 16 Nov '18 78 17.00
16.00
C
P
0.223
0.252
108
7
0.61
0.45
1.06 (0.19) 0.43 -0.69 -0.62 -0.026
59 DIA 260.07 12 Oct '18 43 260.00 C
P
0.113
0.111
1
1
4.00
3.75
7.75 16 Nov '18 78 261.00
259.00
C
P
0.126
0.124
118
6
5.70
5.50
11.20 (3.45) 3.50 -4.45 -0.79 -0.026
60 NRZ 18.55 19 Oct '18 50 18.00 C
P
0.081
0.167
475
2
0.55
0.20
0.75 16 Nov '18 78 19.00
17.00
C
P
0.083
0.191
29
5
0.15
0.15
0.30 0.45 0.51 -0.55 -0.93 -0.026
61 XRT 51.40 5 Oct '18 36 51.50 C
P
0.180
0.158
34
20
0.99
1.13
2.12 16 Nov '18 78 52.00
51.00
C
P
0.189
0.177
151
114
1.49
1.57
3.06 (0.94) 1.11 -1.44 -0.77 -0.026
62 DIA 260.07 5 Oct '18 36 260.00 C
P
0.110
0.109
147
22
3.55
3.40
6.95 16 Nov '18 78 262.00
259.00
C
P
0.124
0.124
209
6
5.15
5.50
10.65 (3.70) 3.52 -5.70 -0.62 -0.028
63 DIA 260.07 5 Oct '18 36 260.00 C
P
0.110
0.109
147
22
3.55
3.40
6.95 16 Nov '18 78 261.00
259.00
C
P
0.126
0.124
118
6
5.70
5.50
11.20 (4.25) 3.48 -5.25 -0.66 -0.030
64 APTV 88.95 19 Oct '18 50 87.50 C
P
0.253
0.234
2
2
3.90
2.25
6.15 16 Nov '18 78 92.50
85.00
C
P
0.253
0.264
2
22
2.80
2.60
5.40 0.75 2.90 -4.25 -0.68 -0.031
65 BABA 174.60 12 Oct '18 43 172.50 C
P
0.318
0.293
1
6
8.50
5.90
14.40 16 Nov '18 78 175.00
170.00
C
P
0.335
0.311
375
128
10.75
7.80
18.55 (4.15) 7.06 -6.65 -1.06 -0.035
66 QQQ 186.41 12 Oct '18 43 186.50 C
P
0.141
0.144
1
40
3.56
3.68
7.24 16 Nov '18 78 187.00
186.00
C
P
0.161
0.160
352
1,227
5.33
5.22
10.55 (3.31) 3.49 -3.81 -0.92 -0.035
67 APTV 88.95 19 Oct '18 50 87.50 C
P
0.253
0.234
2
2
3.90
2.25
6.15 16 Nov '18 78 90.00
85.00
C
P
0.259
0.264
4
22
3.90
2.60
6.50 (0.35) 2.51 -2.85 -0.88 -0.036
68 ABX 10.47 12 Oct '18 43 11.00 C
P
0.307
0.282
2
1
0.22
0.71
0.93 16 Nov '18 78 12.00
10.00
C
P
0.330
0.295
6
10
0.18
0.36
0.54 0.39 0.58 -0.61 -0.95 -0.037
69 ABX 10.47 19 Oct '18 50 11.00 C
P
0.305
0.283
61
65
0.26
0.75
1.01 16 Nov '18 78 12.00
10.00
C
P
0.330
0.295
6
10
0.18
0.36
0.54 0.47 0.61 -0.53 -1.15 -0.037
70 QQQ 186.41 5 Oct '18 36 186.50 C
P
0.139
0.143
203
120
3.20
3.35
6.55 16 Nov '18 78 187.00
186.00
C
P
0.161
0.160
352
1,227
5.33
5.22
10.55 (4.00) 3.51 -4.50 -0.78 -0.039
71 BBD 6.75 19 Oct '18 50 7.00 C
P
0.598
0.601
440
682
0.46
0.72
1.18 16 Nov '18 78 8.00
6.00
C
P
0.603
0.639
66
150
0.36
0.45
0.81 0.37 0.63 -0.63 -1.00 -0.044
72 FITB 29.28 19 Oct '18 50 29.00 C
P
0.213
0.197
10
53
0.96
0.77
1.73 16 Nov '18 78 31.00
28.00
C
P
0.222
0.231
16
46
0.56
0.74
1.30 0.43 0.88 -1.57 -0.56 -0.044
73 YRD 18.50 19 Oct '18 50 20.00 C
P
0.661
0.626
54
4
1.00
2.45
3.45 16 Nov '18 78 22.50
17.50
C
P
0.667
0.664
23
3
1.10
1.85
2.95 0.50 1.55 -2.00 -0.78 -0.044
74 HD 199.26 5 Oct '18 36 197.50 C
P
0.158
0.138
30
4
4.80
2.58
7.38 16 Nov '18 78 200.00
195.00
C
P
0.180
0.165
113
5
6.40
4.10
10.50 (3.12) 3.71 -5.62 -0.66 -0.048
75 BAC 31.01 5 Oct '18 36 31.50 C
P
0.177
0.171
42
219
0.42
1.00
1.42 16 Nov '18 78 32.00
31.00
C
P
0.202
0.195
114
229
0.72
1.16
1.88 (0.46) 0.76 -0.96 -0.79 -0.049
76 YRD 18.50 19 Oct '18 50 17.50 C
P
0.641
0.663
68
19
2.15
1.15
3.30 16 Nov '18 78 22.50
15.00
C
P
0.667
0.688
23
1
1.10
0.95
2.05 1.25 1.73 -3.75 -0.46 -0.050
77 KEYS 64.32 19 Oct '18 50 65.00 C
P
0.239
0.215
6
3
1.80
2.30
4.10 16 Nov '18 78 70.00
60.00
C
P
0.249
0.256
10
1
1.10
1.30
2.40 1.70 2.29 -3.30 -0.69 -0.050
78 FITB 29.28 19 Oct '18 50 29.00 C
P
0.213
0.197
10
53
0.96
0.77
1.73 16 Nov '18 78 30.00
28.00
C
P
0.232
0.231
86
46
0.89
0.74
1.63 0.10 0.77 -0.90 -0.86 -0.053
79 AAPL 225.03 5 Oct '18 36 227.50 C
P
0.215
0.194
462
191
4.80
6.70
11.50 16 Nov '18 78 230.00
225.00
C
P
0.237
0.227
4,115
2,428
7.80
9.35
17.15 (5.65) 6.10 -8.15 -0.75 -0.055
80 APTV 88.95 19 Oct '18 50 90.00 C
P
0.245
0.217
34
1
2.60
3.30
5.90 16 Nov '18 78 92.50
85.00
C
P
0.253
0.264
2
22
2.80
2.60
5.40 0.50 2.71 -4.50 -0.60 -0.056
81 FCX 14.15 5 Oct '18 36 14.50 C
P
0.362
0.340
3
22
0.47
0.79
1.26 16 Nov '18 78 15.00
14.00
C
P
0.382
0.378
591
120
0.67
0.91
1.58 (0.32) 0.71 -0.82 -0.87 -0.057
82 MCD 162.80 5 Oct '18 36 162.50 C
P
0.142
0.124
18
1
2.51
2.84
5.35 16 Nov '18 78 165.00
160.00
C
P
0.169
0.155
12
5
3.80
3.75
7.55 (2.20) 2.62 -4.70 -0.56 -0.058
83 FITB 29.28 19 Oct '18 50 30.00 C
P
0.199
0.184
35
18
0.49
1.30
1.79 16 Nov '18 78 31.00
29.00
C
P
0.222
0.218
16
3
0.56
1.11
1.67 0.12 0.77 -0.88 -0.88 -0.058
84 CSCO 47.15 5 Oct '18 36 47.50 C
P
0.160
0.183
7
144
0.78
1.25
2.03 16 Nov '18 78 48.00
47.00
C
P
0.192
0.211
90
514
1.32
1.75
3.07 (1.04) 1.05 -1.54 -0.68 -0.059
85 SPXL 53.75 19 Oct '18 50 54.00 C
P
0.304
0.293
67
2
2.20
2.35
4.55 16 Nov '18 78 55.00
53.00
C
P
0.324
0.334
2
20
2.75
3.10
5.85 (1.30) 1.64 -2.30 -0.71 -0.061
86 BRZU 16.09 19 Oct '18 50 16.00 C
P
1.497
1.474
5
2
3.40
3.30
6.70 16 Nov '18 78 18.00
15.00
C
P
1.507
1.525
2
7
3.90
3.90
7.80 (1.10) 2.85 -3.10 -0.92 -0.061
87 YRD 18.50 19 Oct '18 50 17.50 C
P
0.641
0.663
68
19
2.15
1.15
3.30 16 Nov '18 78 20.00
15.00
C
P
0.678
0.688
1
1
1.85
0.95
2.80 0.50 1.32 -2.00 -0.66 -0.061
88 ELY 22.44 19 Oct '18 50 22.00 C
P
0.246
0.230
16
2
1.00
0.50
1.50 16 Nov '18 78 24.00
21.00
C
P
0.271
0.266
22
1
0.60
0.55
1.15 0.35 0.69 -1.65 -0.42 -0.062
89 YRD 18.50 19 Oct '18 50 20.00 C
P
0.661
0.626
54
4
1.00
2.45
3.45 16 Nov '18 78 22.50
15.00
C
P
0.667
0.688
23
1
1.10
0.95
2.05 1.40 2.08 -3.60 -0.58 -0.068
90 FITB 29.28 19 Oct '18 50 30.00 C
P
0.199
0.184
35
18
0.49
1.30
1.79 16 Nov '18 78 31.00
28.00
C
P
0.222
0.231
16
46
0.56
0.74
1.30 0.49 0.96 -1.51 -0.64 -0.071
91 MGM 28.88 5 Oct '18 36 28.50 C
P
0.260
0.270
10
10
1.13
0.78
1.91 16 Nov '18 78 29.00
28.00
C
P
0.301
0.304
93
20
1.61
1.19
2.80 (0.89) 0.95 -1.39 -0.68 -0.075
92 ELY 22.44 19 Oct '18 50 22.00 C
P
0.246
0.230
16
2
1.00
0.50
1.50 16 Nov '18 78 23.00
21.00
C
P
0.287
0.266
2
1
1.00
0.55
1.55 (0.05) 0.51 -1.05 -0.49 -0.077
93 FTR 5.35 19 Oct '18 50 5.00 C
P
1.088
0.241
81
18
0.60
0.30
0.90 16 Nov '18 78 7.00
4.00
C
P
0.831
0.576
23
21
0.25
0.25
0.50 0.40 0.46 -1.60 -0.29 -0.078
94 BA 346.90 5 Oct '18 36 347.50 C
P
0.213
0.192
7
1
8.90
8.50
17.40 16 Nov '18 78 350.00
345.00
C
P
0.254
0.229
35
29
14.35
14.30
28.65 (11.25) 8.78 -13.75 -0.64 -0.079
95 BGS 31.05 19 Oct '18 50 30.00 C
P
0.332
0.331
9
14
1.65
1.15
2.80 16 Nov '18 78 35.00
25.00
C
P
0.325
0.416
3
1
0.55
0.45
1.00 1.80 1.92 -3.20 -0.60 -0.079
96 NEPT 3.88 19 Oct '18 50 4.00 C
P
1.051
1.018
88
4
0.45
0.55
1.00 16 Nov '18 78 5.00
3.00
C
P
1.118
1.037
43
20
0.50
0.35
0.85 0.15 0.41 -0.85 -0.48 -0.086
97 A 67.26 19 Oct '18 50 67.50 C
P
0.176
0.168
4
12
1.61
1.74
3.35 16 Nov '18 78 70.00
62.50
C
P
0.204
0.227
2
350
1.52
1.02
2.54 0.81 1.60 -4.19 -0.38 -0.086
98 ICHR 25.75 19 Oct '18 50 25.00 C
P
0.507
0.496
20
6
2.25
1.45
3.70 16 Nov '18 78 30.00
22.50
C
P
0.540
0.552
69
28
1.20
1.30
2.50 1.20 1.91 -3.80 -0.50 -0.089
99 GLW 33.47 5 Oct '18 36 33.50 C
P
0.204
0.183
1
1
0.82
0.76
1.58 16 Nov '18 78 34.00
33.00
C
P
0.239
0.238
12
82
1.31
1.24
2.55 (0.97) 0.70 -1.47 -0.48 -0.090
100 AMD 24.89 12 Oct '18 43 24.50 C
P
0.570
0.528
12
1
1.87
1.42
3.29 16 Nov '18 78 25.00
24.00
C
P
0.608
0.588
1,233
2,154
2.77
2.22
4.99 (1.70) 1.39 -2.20 -0.63 -0.098
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.