Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 3, 2017. 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 CS 15.80 19 May '17 77 15.00 C
P
0.530
0.358
111
21
1.30
0.90
2.20 16 Jun '17 105 17.50
12.50
C
P
0.393
0.395
121
10
0.50
0.35
0.85 1.35 1.43 -1.15 -1.24 0.100
2 ORCL 42.69 7 Apr '17 35 42.50 C
P
0.196
0.194
22
1
1.08
0.90
1.98 19 May '17 77 43.00
42.00
C
P
0.177
0.177
35
14
1.18
1.13
2.31 (0.33) 1.22 -0.83 -1.47 0.037
3 FAST 51.80 21 Apr '17 49 52.50 C
P
0.226
0.246
85
1
1.30
1.95
3.25 19 May '17 77 55.00
49.00
C
P
0.215
0.240
5
50
0.90
1.25
2.15 1.10 1.73 -2.40 -0.72 0.017
4 PNC 127.83 21 Apr '17 49 125.00 C
P
0.235
0.225
3
23
5.45
3.05
8.50 19 May '17 77 135.00
120.00
C
P
0.212
0.234
38
25
2.16
2.50
4.66 3.84 5.38 -6.16 -0.87 0.013
5 T 42.01 7 Apr '17 35 42.50 C
P
0.124
0.185
6
7
0.42
1.21
1.63 19 May '17 77 43.00
42.00
C
P
0.153
0.146
1,590
29
0.60
1.38
1.98 (0.35) 0.90 -0.85 -1.06 0.010
6 PNC 127.83 21 Apr '17 49 125.00 C
P
0.235
0.225
3
23
5.45
3.05
8.50 19 May '17 77 130.00
120.00
C
P
0.216
0.234
34
25
4.00
2.50
6.50 2.00 4.36 -3.00 -1.45 0.010
7 PGR 39.83 21 Apr '17 49 39.00 C
P
0.179
0.194
1
24
1.35
0.65
2.00 19 May '17 77 40.00
38.00
C
P
0.168
0.195
20
155
1.25
0.75
2.00 (0.00) 0.74 -1.00 -0.74 0.010
8 BHP 39.06 21 Apr '17 49 40.00 C
P
0.230
0.372
1,016
1
0.88
2.58
3.46 19 May '17 77 41.00
38.00
C
P
0.248
0.353
64
5
1.10
2.06
3.16 0.30 1.66 -1.70 -0.98 0.001
9 EWZ 38.58 19 May '17 77 39.00 C
P
0.320
0.320
38
838
2.06
2.47
4.53 16 Jun '17 105 39.50
38.50
C
P
0.316
0.322
24
41
2.24
2.62
4.86 (0.33) 1.90 -0.83 -2.29 0.001
10 AEO 14.95 7 Apr '17 35 14.50 C
P
0.343
0.372
50
6
0.80
0.40
1.20 19 May '17 77 15.00
14.00
C
P
0.351
0.363
30
1
1.00
0.70
1.70 (0.50) 0.44 -1.00 -0.44 0.001
11 AMTD 39.70 21 Apr '17 49 40.00 C
P
0.274
0.266
17
8
1.40
1.60
3.00 19 May '17 77 41.00
39.00
C
P
0.264
0.275
21
150
1.45
1.80
3.25 (0.25) 1.22 -1.25 -0.98 -0.000
12 EWZ 38.58 19 May '17 77 39.00 C
P
0.320
0.320
38
838
2.06
2.47
4.53 16 Jun '17 105 39.50
38.00
C
P
0.316
0.325
24
13
2.24
2.39
4.63 (0.10) 1.93 -1.10 -1.75 -0.002
13 CSX 49.44 21 Apr '17 49 49.00 C
P
0.296
0.275
341
127
2.27
1.65
3.92 19 May '17 77 52.50
48.00
C
P
0.285
0.288
63
38
1.52
2.03
3.55 0.37 1.84 -3.13 -0.59 -0.003
14 SLV 16.98 30 Jun '17 119 17.00 C
P
0.235
0.211
17
79
0.89
0.81
1.70 21 Jul '17 140 17.50
16.50
C
P
0.237
0.214
90
270
0.79
0.67
1.46 0.24 0.57 -0.26 -2.19 -0.005
15 LEN 49.90 21 Apr '17 49 49.00 C
P
0.247
0.232
1
10
2.20
1.26
3.46 19 May '17 77 52.50
48.00
C
P
0.238
0.247
14
1
1.20
1.46
2.66 0.80 1.90 -2.70 -0.70 -0.006
16 SLV 16.98 30 Jun '17 119 17.00 C
P
0.235
0.211
17
79
0.89
0.81
1.70 21 Jul '17 140 17.50
16.00
C
P
0.237
0.216
90
21
0.79
0.48
1.27 0.43 0.66 -0.57 -1.16 -0.007
17 FXI 37.87 19 May '17 77 37.50 C
P
0.189
0.191
33
13
1.49
1.12
2.61 16 Jun '17 105 38.00
37.00
C
P
0.194
0.195
16
90
1.55
1.19
2.74 (0.13) 1.00 -0.63 -1.59 -0.009
18 USO 11.29 16 Jun '17 105 11.00 C
P
0.261
0.263
153
5,250
0.77
0.48
1.25 21 Jul '17 140 12.00
10.50
C
P
0.257
0.276
100
1
0.47
0.43
0.90 0.35 0.58 -0.65 -0.89 -0.009
19 SLV 16.98 19 May '17 77 16.50 C
P
0.225
0.206
136
39
0.95
0.41
1.36 16 Jun '17 105 17.00
16.00
C
P
0.232
0.210
49
51
0.85
0.36
1.21 0.15 0.54 -0.35 -1.54 -0.010
20 SLV 16.98 16 Jun '17 105 17.00 C
P
0.232
0.209
49
32
0.82
0.76
1.58 21 Jul '17 140 17.50
16.50
C
P
0.237
0.214
90
270
0.79
0.67
1.46 0.12 0.64 -0.38 -1.68 -0.011
21 SLV 16.98 16 Jun '17 105 16.50 C
P
0.233
0.209
48
53
1.09
0.52
1.61 21 Jul '17 140 17.00
16.00
C
P
0.237
0.216
54
21
1.01
0.48
1.49 0.12 0.62 -0.38 -1.63 -0.011
22 SLV 16.98 16 Jun '17 105 16.50 C
P
0.233
0.209
48
53
1.09
0.52
1.61 21 Jul '17 140 17.50
16.00
C
P
0.237
0.216
90
21
0.79
0.48
1.27 0.34 0.71 -0.66 -1.08 -0.011
23 AEP 66.52 21 Apr '17 49 65.00 C
P
0.158
0.161
2
78
2.30
0.85
3.15 19 May '17 77 70.00
62.50
C
P
0.153
0.177
1
12
0.60
0.85
1.45 1.70 2.10 -3.30 -0.64 -0.012
24 AMTD 39.70 21 Apr '17 49 40.00 C
P
0.274
0.266
17
8
1.40
1.60
3.00 19 May '17 77 41.00
38.00
C
P
0.264
0.287
21
1
1.45
1.40
2.85 0.15 1.34 -1.85 -0.72 -0.012
25 SLV 16.98 16 Jun '17 105 17.00 C
P
0.232
0.209
49
32
0.82
0.76
1.58 21 Jul '17 140 17.50
16.00
C
P
0.237
0.216
90
21
0.79
0.48
1.27 0.31 0.70 -0.69 -1.01 -0.012
26 LEN 49.90 21 Apr '17 49 49.00 C
P
0.247
0.232
1
10
2.20
1.26
3.46 19 May '17 77 50.00
48.00
C
P
0.246
0.247
1
1
2.23
1.46
3.69 (0.23) 1.51 -1.23 -1.23 -0.014
27 USO 11.29 16 Jun '17 105 11.00 C
P
0.261
0.263
153
5,250
0.77
0.48
1.25 21 Jul '17 140 11.50
10.50
C
P
0.262
0.276
650
1
0.67
0.43
1.10 0.15 0.48 -0.35 -1.37 -0.014
28 ABX 18.24 7 Apr '17 35 18.50 C
P
0.403
0.390
40
5
0.78
1.01
1.79 19 May '17 77 19.00
18.00
C
P
0.410
0.398
272
38
1.06
1.21
2.27 (0.48) 1.06 -0.98 -1.08 -0.015
29 TLT 119.35 7 Apr '17 35 119.50 C
P
0.111
0.124
90
2
1.52
1.83
3.35 19 May '17 77 120.00
119.00
C
P
0.121
0.128
3
78
2.27
2.77
5.04 (1.69) 1.81 -2.19 -0.83 -0.015
30 SLV 16.98 19 May '17 77 16.50 C
P
0.225
0.206
136
39
0.95
0.41
1.36 30 Jun '17 119 17.00
16.00
C
P
0.235
0.213
17
72
0.92
0.41
1.33 0.03 0.60 -0.47 -1.28 -0.017
31 SLV 16.98 7 Apr '17 35 16.50 C
P
0.217
0.199
5
15
0.72
0.21
0.93 19 May '17 77 17.00
16.00
C
P
0.224
0.210
169
136
0.70
0.27
0.97 (0.04) 0.50 -0.54 -0.93 -0.018
32 RTN 153.75 21 Apr '17 49 150.00 C
P
0.177
0.163
21
56
5.55
2.24
7.79 19 May '17 77 160.00
145.00
C
P
0.169
0.189
173
10
2.15
2.12
4.27 3.52 4.94 -6.48 -0.76 -0.018
33 GDXJ 35.40 7 Apr '17 35 35.50 C
P
0.485
0.482
1
3
2.03
2.12
4.15 19 May '17 77 36.00
35.00
C
P
0.497
0.490
45
62
2.99
2.98
5.97 (1.82) 2.38 -2.32 -1.03 -0.018
34 SLV 16.98 7 Apr '17 35 16.50 C
P
0.217
0.199
5
15
0.72
0.21
0.93 19 May '17 77 17.50
16.00
C
P
0.226
0.210
123
136
0.49
0.27
0.76 0.17 0.58 -0.83 -0.70 -0.020
35 CSX 49.44 21 Apr '17 49 49.00 C
P
0.296
0.275
341
127
2.27
1.65
3.92 19 May '17 77 50.00
48.00
C
P
0.302
0.288
130
38
2.49
2.03
4.52 (0.60) 1.64 -1.60 -1.02 -0.020
36 BHP 39.06 21 Apr '17 49 39.00 C
P
0.224
0.356
721
15
1.30
1.97
3.27 19 May '17 77 41.00
38.00
C
P
0.248
0.353
64
5
1.10
2.06
3.16 0.11 1.50 -1.89 -0.79 -0.020
37 AFL 72.27 21 Apr '17 49 72.50 C
P
0.145
0.138
314
175
1.40
1.53
2.93 19 May '17 77 75.00
70.00
C
P
0.151
0.153
6
16
0.88
1.20
2.08 0.85 1.53 -1.65 -0.93 -0.020
38 USO 11.29 19 May '17 77 11.50 C
P
0.243
0.244
404
161
0.40
0.61
1.01 16 Jun '17 105 12.00
11.00
C
P
0.244
0.263
71
5,250
0.34
0.53
0.87 0.14 0.39 -0.36 -1.08 -0.020
39 BHP 39.06 21 Apr '17 49 39.00 C
P
0.224
0.356
721
15
1.30
1.97
3.27 19 May '17 77 40.00
38.00
C
P
0.248
0.353
284
5
1.44
2.06
3.50 (0.23) 1.43 -1.23 -1.16 -0.021
40 AEP 66.52 21 Apr '17 49 65.00 C
P
0.158
0.161
2
78
2.30
0.85
3.15 19 May '17 77 67.50
62.50
C
P
0.162
0.177
99
12
1.45
0.85
2.30 0.85 1.53 -1.65 -0.93 -0.021
41 USO 11.29 13 Apr '17 41 11.50 C
P
0.233
0.240
32
50
0.25
0.43
0.68 19 May '17 77 12.00
11.00
C
P
0.238
0.257
4,102
357
0.24
0.40
0.64 0.04 0.35 -0.46 -0.76 -0.021
42 ANF 12.24 13 Apr '17 41 12.50 C
P
0.474
0.453
3
10
0.64
0.87
1.51 19 May '17 77 13.00
12.00
C
P
0.476
0.472
302
41
0.78
0.94
1.72 (0.21) 0.81 -0.71 -1.14 -0.021
43 USO 11.29 16 Jun '17 105 11.50 C
P
0.249
0.253
500
102
0.50
0.71
1.21 21 Jul '17 140 12.00
11.00
C
P
0.257
0.267
100
38
0.47
0.60
1.07 0.14 0.48 -0.36 -1.33 -0.022
44 T 42.01 13 Apr '17 41 42.50 C
P
0.152
0.124
47
20
0.44
1.26
1.70 19 May '17 77 43.00
42.00
C
P
0.153
0.146
1,590
29
0.60
1.38
1.98 (0.28) 0.84 -0.78 -1.08 -0.022
45 CSX 49.44 21 Apr '17 49 50.00 C
P
0.280
0.264
188
96
1.69
2.11
3.80 19 May '17 77 52.50
49.00
C
P
0.285
0.282
63
102
1.52
2.45
3.97 (0.17) 1.53 -2.67 -0.57 -0.023
46 EWZ 38.58 21 Apr '17 49 38.50 C
P
0.310
0.310
354
71
1.76
1.69
3.45 19 May '17 77 39.00
38.00
C
P
0.320
0.324
38
59
2.09
2.03
4.12 (0.67) 1.55 -1.17 -1.32 -0.023
47 RTN 153.75 21 Apr '17 49 150.00 C
P
0.177
0.163
21
56
5.55
2.24
7.79 19 May '17 77 155.00
145.00
C
P
0.174
0.189
126
10
4.15
2.12
6.27 1.52 3.72 -3.48 -1.07 -0.023
48 SO 50.37 21 Apr '17 49 50.00 C
P
0.148
0.143
40
88
1.26
0.85
2.11 19 May '17 77 52.50
49.00
C
P
0.138
0.178
6
120
0.52
1.03
1.55 0.56 1.19 -1.94 -0.61 -0.024
49 GD 189.65 21 Apr '17 49 185.00 C
P
0.184
0.181
22
1,081
7.20
3.00
10.20 19 May '17 77 195.00
180.00
C
P
0.188
0.203
13
10
4.20
3.40
7.60 2.60 5.37 -7.40 -0.73 -0.026
50 EWZ 38.58 7 Apr '17 35 38.50 C
P
0.309
0.309
62
7
1.49
1.40
2.89 19 May '17 77 39.00
38.00
C
P
0.320
0.324
38
59
2.09
2.03
4.12 (1.23) 1.61 -1.73 -0.93 -0.026
51 USO 11.29 13 Apr '17 41 11.00 C
P
0.239
0.247
37
20
0.51
0.22
0.73 19 May '17 77 12.00
10.50
C
P
0.238
0.275
4,102
173
0.24
0.25
0.49 0.24 0.46 -0.76 -0.61 -0.027
52 GLD 117.53 7 Apr '17 35 117.50 C
P
0.131
0.122
10
9
1.90
1.74
3.64 19 May '17 77 118.00
117.00
C
P
0.147
0.134
141
62
2.97
2.63
5.60 (1.96) 1.97 -2.46 -0.80 -0.028
53 CSX 49.44 21 Apr '17 49 50.00 C
P
0.280
0.264
188
96
1.69
2.11
3.80 19 May '17 77 52.50
48.00
C
P
0.285
0.288
63
38
1.52
2.03
3.55 0.25 1.62 -2.25 -0.72 -0.029
54 BSX 24.98 21 Apr '17 49 24.00 C
P
0.234
0.212
10
117
1.27
0.36
1.63 19 May '17 77 26.00
23.00
C
P
0.231
0.244
30
4
0.67
0.38
1.05 0.58 0.90 -1.42 -0.63 -0.029
55 USO 11.29 21 Apr '17 49 11.00 C
P
0.238
0.245
9,136
13,469
0.54
0.26
0.80 19 May '17 77 12.00
10.50
C
P
0.238
0.275
4,102
173
0.24
0.25
0.49 0.31 0.47 -0.69 -0.68 -0.030
56 GLD 117.53 13 Apr '17 41 117.50 C
P
0.130
0.121
15
1
2.04
1.85
3.89 19 May '17 77 118.00
117.00
C
P
0.147
0.134
141
62
2.97
2.63
5.60 (1.71) 1.89 -2.21 -0.86 -0.030
57 USO 11.29 16 Jun '17 105 11.50 C
P
0.249
0.253
500
102
0.50
0.71
1.21 21 Jul '17 140 12.00
10.50
C
P
0.257
0.276
100
1
0.47
0.43
0.90 0.31 0.55 -0.69 -0.80 -0.030
58 GDX 22.18 21 Apr '17 49 22.50 C
P
0.374
0.364
1,139
626
1.06
1.34
2.40 19 May '17 77 23.00
22.00
C
P
0.388
0.381
239
36
1.25
1.46
2.71 (0.31) 1.11 -0.81 -1.37 -0.031
59 GDX 22.18 7 Apr '17 35 22.50 C
P
0.373
0.364
780
16
0.86
1.16
2.02 19 May '17 77 23.00
22.00
C
P
0.388
0.381
239
36
1.25
1.46
2.71 (0.69) 1.16 -1.19 -0.97 -0.031
60 ANF 12.24 7 Apr '17 35 12.50 C
P
0.473
0.444
2
200
0.59
0.78
1.37 19 May '17 77 13.00
12.00
C
P
0.476
0.472
302
41
0.78
0.94
1.72 (0.35) 0.78 -0.85 -0.92 -0.031
61 USO 11.29 13 Apr '17 41 11.00 C
P
0.239
0.247
37
20
0.51
0.22
0.73 19 May '17 77 11.50
10.50
C
P
0.243
0.275
404
173
0.43
0.25
0.68 0.05 0.36 -0.45 -0.80 -0.032
62 SLV 16.98 7 Apr '17 35 17.00 C
P
0.209
0.191
48
2
0.42
0.40
0.82 19 May '17 77 17.50
16.50
C
P
0.226
0.206
123
39
0.49
0.43
0.92 (0.10) 0.46 -0.60 -0.77 -0.032
63 GDX 22.18 13 Apr '17 41 22.50 C
P
0.373
0.362
23
2
0.95
1.23
2.18 19 May '17 77 23.00
22.00
C
P
0.388
0.381
239
36
1.25
1.46
2.71 (0.53) 1.14 -1.03 -1.11 -0.033
64 SLV 16.98 21 Apr '17 49 16.50 C
P
0.210
0.191
28
5,043
0.78
0.26
1.04 19 May '17 77 17.00
16.00
C
P
0.224
0.210
169
136
0.70
0.27
0.97 0.07 0.45 -0.43 -1.05 -0.034
65 USO 11.29 21 Apr '17 49 11.50 C
P
0.231
0.229
757
206
0.28
0.49
0.77 19 May '17 77 12.00
11.00
C
P
0.238
0.257
4,102
357
0.24
0.40
0.64 0.13 0.37 -0.37 -1.00 -0.034
66 RTN 153.75 21 Apr '17 49 155.00 C
P
0.160
0.152
64
27
2.66
4.40
7.06 19 May '17 77 160.00
150.00
C
P
0.169
0.178
173
81
2.15
3.60
5.75 1.31 3.46 -3.69 -0.94 -0.034
67 BSX 24.98 21 Apr '17 49 24.00 C
P
0.234
0.212
10
117
1.27
0.36
1.63 19 May '17 77 25.00
23.00
C
P
0.236
0.244
1
4
1.10
0.38
1.48 0.15 0.65 -0.85 -0.76 -0.035
68 USO 11.29 21 Apr '17 49 11.00 C
P
0.238
0.245
9,136
13,469
0.54
0.26
0.80 19 May '17 77 11.50
10.50
C
P
0.243
0.275
404
173
0.43
0.25
0.68 0.12 0.36 -0.38 -0.95 -0.035
69 GD 189.65 21 Apr '17 49 185.00 C
P
0.184
0.181
22
1,081
7.20
3.00
10.20 19 May '17 77 190.00
180.00
C
P
0.196
0.203
14
10
6.50
3.40
9.90 0.30 4.28 -4.70 -0.91 -0.035
70 PFE 34.52 13 Apr '17 41 34.50 C
P
0.147
0.142
11
2
0.68
0.63
1.31 19 May '17 77 35.00
34.00
C
P
0.167
0.158
1,880
438
0.73
0.88
1.61 (0.30) 0.64 -0.80 -0.80 -0.035
71 SLV 16.98 21 Apr '17 49 16.50 C
P
0.210
0.191
28
5,043
0.78
0.26
1.04 19 May '17 77 17.50
16.00
C
P
0.226
0.210
123
136
0.49
0.27
0.76 0.28 0.55 -0.72 -0.76 -0.035
72 IWM 138.60 13 Apr '17 41 138.50 C
P
0.142
0.165
51
35
2.66
2.97
5.63 19 May '17 77 139.00
138.00
C
P
0.162
0.180
61
94
3.98
4.28
8.26 (2.63) 2.73 -3.13 -0.87 -0.035
73 PFE 34.52 7 Apr '17 35 34.50 C
P
0.146
0.142
55
68
0.62
0.58
1.20 19 May '17 77 35.00
34.00
C
P
0.167
0.158
1,880
438
0.73
0.88
1.61 (0.41) 0.64 -0.91 -0.70 -0.036
74 SLV 16.98 7 Apr '17 35 17.00 C
P
0.209
0.191
48
2
0.42
0.40
0.82 19 May '17 77 17.50
16.00
C
P
0.226
0.210
123
136
0.49
0.27
0.76 0.06 0.49 -0.94 -0.52 -0.036
75 SLV 16.98 13 Apr '17 41 17.00 C
P
0.209
0.187
38
2
0.45
0.42
0.87 19 May '17 77 17.50
16.50
C
P
0.226
0.206
123
39
0.49
0.43
0.92 (0.05) 0.44 -0.55 -0.80 -0.036
76 PBF 22.80 21 Apr '17 49 23.00 C
P
0.410
0.403
52
1
1.20
1.40
2.60 19 May '17 77 24.00
22.00
C
P
0.417
0.433
4
30
1.30
1.60
2.90 (0.30) 0.97 -1.30 -0.75 -0.036
77 ABT 45.25 7 Apr '17 35 45.50 C
P
0.173
0.161
128
36
0.76
1.02
1.78 19 May '17 77 46.00
45.00
C
P
0.185
0.186
523
553
1.10
1.54
2.64 (0.86) 0.93 -1.36 -0.68 -0.037
78 NBL 36.71 21 Apr '17 49 37.50 C
P
0.269
0.234
400
75
0.90
1.65
2.55 19 May '17 77 40.00
35.00
C
P
0.258
0.282
51
120
0.65
1.20
1.85 0.70 1.24 -1.80 -0.69 -0.037
79 SLV 16.98 21 Apr '17 49 17.00 C
P
0.207
0.188
798
267
0.50
0.47
0.97 19 May '17 77 17.50
16.50
C
P
0.226
0.206
123
39
0.49
0.43
0.92 0.05 0.45 -0.45 -1.00 -0.038
80 IWM 138.60 7 Apr '17 35 138.50 C
P
0.140
0.165
146
57
2.42
2.73
5.15 19 May '17 77 139.00
138.00
C
P
0.162
0.180
61
94
3.98
4.28
8.26 (3.11) 2.73 -3.61 -0.76 -0.038
81 GD 189.65 21 Apr '17 49 190.00 C
P
0.180
0.172
46
13
4.20
5.10
9.30 19 May '17 77 195.00
180.00
C
P
0.188
0.203
13
10
4.20
3.40
7.60 1.70 4.51 -8.30 -0.54 -0.039
82 USO 11.29 13 Apr '17 41 11.50 C
P
0.233
0.240
32
50
0.25
0.43
0.68 19 May '17 77 12.00
10.50
C
P
0.238
0.275
4,102
173
0.24
0.25
0.49 0.19 0.41 -0.81 -0.51 -0.039
83 KO 42.48 7 Apr '17 35 42.50 C
P
0.077
0.139
17
147
0.38
0.72
1.10 19 May '17 77 43.00
42.00
C
P
0.109
0.146
334
164
0.63
0.92
1.55 (0.45) 0.55 -0.95 -0.58 -0.040
84 SLV 16.98 13 Apr '17 41 17.00 C
P
0.209
0.187
38
2
0.45
0.42
0.87 19 May '17 77 17.50
16.00
C
P
0.226
0.210
123
136
0.49
0.27
0.76 0.11 0.48 -0.89 -0.54 -0.040
85 USO 11.29 7 Apr '17 35 11.50 C
P
0.223
0.231
232
50
0.21
0.41
0.62 19 May '17 77 12.00
11.00
C
P
0.238
0.257
4,102
357
0.24
0.40
0.64 (0.02) 0.34 -0.52 -0.65 -0.041
86 SLV 16.98 21 Apr '17 49 17.00 C
P
0.207
0.188
798
267
0.50
0.47
0.97 19 May '17 77 17.50
16.00
C
P
0.226
0.210
123
136
0.49
0.27
0.76 0.21 0.50 -0.79 -0.63 -0.041
87 SPY 238.43 13 Apr '17 41 238.50 C
P
0.081
0.105
70
82
2.56
3.34
5.90 19 May '17 77 239.00
238.00
C
P
0.107
0.121
1,246
2,154
4.45
5.08
9.53 (3.63) 2.60 -4.13 -0.63 -0.042
88 AEM 41.23 21 Apr '17 49 42.00 C
P
0.376
0.366
1
6
1.90
2.59
4.49 19 May '17 77 43.00
41.00
C
P
0.397
0.388
68
5
2.29
2.83
5.12 (0.63) 2.03 -1.63 -1.25 -0.042
89 BAC 25.44 13 Apr '17 41 25.50 C
P
0.243
0.238
539
220
0.79
0.83
1.62 19 May '17 77 26.00
25.00
C
P
0.264
0.261
3,001
2,119
0.99
1.00
1.99 (0.37) 0.83 -0.87 -0.95 -0.043
90 FXI 37.87 21 Apr '17 49 38.00 C
P
0.166
0.167
286
32
0.85
0.98
1.83 19 May '17 77 38.50
37.50
C
P
0.186
0.191
9
13
1.03
1.15
2.18 (0.35) 0.76 -0.85 -0.89 -0.044
91 FXI 37.87 21 Apr '17 49 37.50 C
P
0.166
0.169
7
20
1.10
0.74
1.84 19 May '17 77 38.50
37.00
C
P
0.186
0.193
9
42
1.03
0.95
1.98 (0.14) 0.78 -1.14 -0.68 -0.044
92 AEM 41.23 21 Apr '17 49 42.00 C
P
0.376
0.366
1
6
1.90
2.59
4.49 19 May '17 77 43.00
40.00
C
P
0.397
0.391
68
14
2.29
2.35
4.64 (0.15) 2.14 -2.15 -1.00 -0.045
93 RTN 153.75 21 Apr '17 49 155.00 C
P
0.160
0.152
64
27
2.66
4.40
7.06 19 May '17 77 160.00
145.00
C
P
0.169
0.189
173
10
2.15
2.12
4.27 2.79 4.19 -7.21 -0.58 -0.045
94 FXI 37.87 21 Apr '17 49 38.00 C
P
0.166
0.167
286
32
0.85
0.98
1.83 19 May '17 77 38.50
37.00
C
P
0.186
0.193
9
42
1.03
0.95
1.98 (0.15) 0.78 -1.15 -0.68 -0.046
95 EEM 38.19 21 Apr '17 49 38.00 C
P
0.169
0.161
93
36
1.03
0.78
1.81 19 May '17 77 39.00
37.50
C
P
0.185
0.190
3
1
0.96
1.02
1.98 (0.17) 0.76 -1.17 -0.65 -0.046
96 FXI 37.87 21 Apr '17 49 37.50 C
P
0.166
0.169
7
20
1.10
0.74
1.84 19 May '17 77 38.00
37.00
C
P
0.189
0.193
16
42
1.28
0.95
2.23 (0.39) 0.71 -0.89 -0.80 -0.047
97 SPY 238.43 7 Apr '17 35 238.50 C
P
0.078
0.104
45
90
2.25
3.07
5.32 19 May '17 77 239.00
238.00
C
P
0.107
0.121
1,246
2,154
4.45
5.08
9.53 (4.21) 2.57 -4.71 -0.55 -0.047
98 AEP 66.52 21 Apr '17 49 67.50 C
P
0.136
0.147
21
1
0.85
1.90
2.75 19 May '17 77 70.00
62.50
C
P
0.153
0.177
1
12
0.60
0.85
1.45 1.30 1.67 -3.70 -0.45 -0.048
99 BAC 25.44 7 Apr '17 35 25.50 C
P
0.241
0.235
408
65
0.72
0.76
1.48 19 May '17 77 26.00
25.00
C
P
0.264
0.261
3,001
2,119
0.99
1.00
1.99 (0.51) 0.82 -1.01 -0.81 -0.048
100 EEM 38.19 21 Apr '17 49 38.00 C
P
0.169
0.161
93
36
1.03
0.78
1.81 19 May '17 77 38.50
37.50
C
P
0.189
0.190
100
1
1.20
1.02
2.22 (0.41) 0.70 -0.91 -0.77 -0.050
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.