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 July 29, 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 FIT 4.38 2 Aug '19 4 4.50 C
P
1.462
1.489
579
272
0.21
0.33
0.54 20 Sep '19 53 5.00
4.00
C
P
0.589
0.557
85
50
0.19
0.20
0.39 0.15 0.50 -0.35 -1.43 1.805
2 UAA 27.44 2 Aug '19 4 27.00 C
P
1.223
1.218
510
1,479
1.58
1.16
2.74 6 Sep '19 39 27.50
26.50
C
P
0.503
0.498
37
12
1.82
1.37
3.19 (0.45) 2.36 -0.95 -2.48 1.440
3 UAA 27.44 2 Aug '19 4 27.00 C
P
1.223
1.218
510
1,479
1.58
1.16
2.74 6 Sep '19 39 28.00
26.50
C
P
0.508
0.498
63
12
1.58
1.37
2.95 (0.21) 2.42 -1.21 -2.00 1.435
4 UAA 27.44 2 Aug '19 4 27.50 C
P
1.221
1.217
983
283
1.35
1.40
2.75 6 Sep '19 39 28.00
26.50
C
P
0.508
0.498
63
12
1.58
1.37
2.95 (0.20) 2.46 -1.20 -2.05 1.432
5 UAA 27.44 2 Aug '19 4 27.50 C
P
1.221
1.217
983
283
1.35
1.40
2.75 6 Sep '19 39 28.00
27.00
C
P
0.508
0.506
63
45
1.58
1.59
3.17 (0.42) 2.50 -0.92 -2.72 1.424
6 UA 24.39 2 Aug '19 4 24.50 C
P
1.205
1.171
909
246
1.10
1.20
2.30 6 Sep '19 39 25.00
24.00
C
P
0.477
0.481
1
10
1.40
1.40
2.80 (0.50) 1.88 -1.00 -1.88 1.418
7 FEYE 16.18 2 Aug '19 4 16.50 C
P
1.121
1.106
799
1,006
0.60
0.92
1.52 20 Sep '19 53 17.00
16.00
C
P
0.415
0.406
87
63
0.72
0.92
1.64 (0.12) 1.38 -0.62 -2.23 1.406
8 AMD 33.48 2 Aug '19 4 33.50 C
P
1.155
1.145
5,672
2,301
1.60
1.59
3.19 20 Sep '19 53 34.00
33.00
C
P
0.509
0.492
1,680
382
2.37
2.26
4.63 (1.44) 2.92 -1.94 -1.51 1.300
9 AMD 33.48 2 Aug '19 4 33.50 C
P
1.155
1.145
5,672
2,301
1.60
1.59
3.19 6 Sep '19 39 34.00
33.00
C
P
0.531
0.514
73
3
2.11
2.01
4.12 (0.93) 2.85 -1.43 -1.99 1.255
10 AMD 33.48 2 Aug '19 4 33.50 C
P
1.155
1.145
5,672
2,301
1.60
1.59
3.19 6 Sep '19 39 34.00
32.50
C
P
0.531
0.515
73
15
2.11
1.78
3.89 (0.70) 2.84 -1.70 -1.67 1.254
11 AMD 33.48 2 Aug '19 4 33.00 C
P
1.152
1.145
6,093
4,481
1.84
1.35
3.19 6 Sep '19 39 34.00
32.50
C
P
0.531
0.515
73
15
2.11
1.78
3.89 (0.70) 2.81 -1.70 -1.65 1.251
12 AMD 33.48 2 Aug '19 4 33.00 C
P
1.152
1.145
6,093
4,481
1.84
1.35
3.19 6 Sep '19 39 33.50
32.50
C
P
0.531
0.515
55
15
2.33
1.78
4.11 (0.92) 2.80 -1.42 -1.97 1.251
13 SPWR 10.76 2 Aug '19 4 10.50 C
P
1.125
1.171
301
174
0.63
0.37
1.00 20 Sep '19 53 11.00
10.00
C
P
0.547
0.593
119
20
0.81
0.62
1.43 (0.43) 0.84 -0.93 -0.90 1.157
14 ZNGA 6.41 2 Aug '19 4 6.50 C
P
0.993
0.918
951
419
0.22
0.28
0.50 20 Sep '19 53 7.00
6.00
C
P
0.407
0.388
610
18
0.19
0.21
0.40 0.10 0.45 -0.40 -1.12 1.117
15 ZNGA 6.41 2 Aug '19 4 6.50 C
P
0.993
0.918
951
419
0.22
0.28
0.50 6 Sep '19 39 7.00
6.00
C
P
0.441
0.430
27
1
0.17
0.19
0.36 0.14 0.44 -0.36 -1.22 1.040
16 SNE 54.70 2 Aug '19 4 55.00 C
P
0.762
0.732
1,003
156
1.55
1.80
3.35 6 Sep '19 39 55.50
54.50
C
P
0.330
0.310
21
3
2.10
2.15
4.25 (0.90) 2.90 -1.40 -2.07 0.854
17 JDST 16.96 2 Aug '19 4 16.50 C
P
1.510
1.342
8
12
1.10
0.65
1.75 6 Sep '19 39 17.50
16.00
C
P
0.976
1.028
22
1
2.00
1.85
3.85 (2.10) 1.24 -3.10 -0.40 0.849
18 FIT 4.38 9 Aug '19 11 4.50 C
P
1.014
0.965
368
26
0.25
0.35
0.60 20 Sep '19 53 5.00
4.00
C
P
0.589
0.557
85
50
0.19
0.20
0.39 0.21 0.51 -0.29 -1.76 0.833
19 ROKU 105.13 9 Aug '19 11 106.00 C
P
1.175
1.166
58
17
8.05
8.85
16.90 6 Sep '19 39 107.00
105.00
C
P
0.764
0.749
10
2
9.80
10.30
20.10 (3.20) 13.19 -4.20 -3.14 0.828
20 ROKU 105.13 9 Aug '19 11 106.00 C
P
1.175
1.166
58
17
8.05
8.85
16.90 6 Sep '19 39 107.00
104.00
C
P
0.764
0.753
10
18
9.80
9.80
19.60 (2.70) 13.22 -4.70 -2.81 0.823
21 WLL 16.02 2 Aug '19 4 16.50 C
P
1.091
1.060
180
52
0.51
0.97
1.48 20 Sep '19 53 17.00
16.00
C
P
0.672
0.661
42
52
1.26
1.61
2.87 (1.39) 1.31 -1.89 -0.69 0.818
22 EA 88.87 2 Aug '19 4 88.50 C
P
0.773
0.762
123
280
3.00
2.62
5.62 6 Sep '19 39 89.00
88.00
C
P
0.371
0.345
1
7
4.35
3.70
8.05 (2.43) 4.79 -2.93 -1.63 0.818
23 ROKU 105.13 9 Aug '19 11 105.00 C
P
1.175
1.154
360
131
8.50
8.30
16.80 6 Sep '19 39 106.00
104.00
C
P
0.764
0.753
2
18
10.25
9.80
20.05 (3.25) 13.02 -4.25 -3.06 0.812
24 ROKU 105.13 9 Aug '19 11 105.00 C
P
1.175
1.154
360
131
8.50
8.30
16.80 6 Sep '19 39 107.00
104.00
C
P
0.764
0.753
10
18
9.80
9.80
19.60 (2.80) 13.04 -4.80 -2.72 0.812
25 SPOT 153.89 2 Aug '19 4 152.50 C
P
0.809
0.808
52
208
5.80
4.40
10.20 6 Sep '19 39 157.50
150.00
C
P
0.405
0.402
3
5
6.70
6.30
13.00 (2.80) 8.81 -7.80 -1.13 0.810
26 WLL 16.02 2 Aug '19 4 16.00 C
P
1.100
1.077
232
120
0.73
0.70
1.43 6 Sep '19 39 16.50
15.50
C
P
0.688
0.684
5
2
1.26
1.17
2.43 (1.00) 1.20 -1.50 -0.80 0.806
27 SPOT 153.89 2 Aug '19 4 155.00 C
P
0.804
0.803
173
253
4.60
5.70
10.30 6 Sep '19 39 157.50
150.00
C
P
0.405
0.402
3
5
6.70
6.30
13.00 (2.70) 9.04 -7.70 -1.17 0.800
28 X 15.27 2 Aug '19 4 15.50 C
P
0.876
0.868
732
546
0.45
0.67
1.12 20 Sep '19 53 16.00
15.00
C
P
0.483
0.496
101
206
0.83
1.02
1.85 (0.73) 1.00 -1.23 -0.81 0.766
29 X 15.27 2 Aug '19 4 15.00 C
P
0.894
0.886
1,000
1,120
0.70
0.43
1.13 6 Sep '19 39 16.00
14.50
C
P
0.494
0.524
33
1
0.70
0.69
1.39 (0.26) 0.97 -1.26 -0.77 0.761
30 X 15.27 2 Aug '19 4 15.00 C
P
0.894
0.886
1,000
1,120
0.70
0.43
1.13 6 Sep '19 39 15.50
14.50
C
P
0.498
0.524
1
1
0.91
0.69
1.60 (0.47) 0.94 -0.97 -0.97 0.757
31 X 15.27 2 Aug '19 4 15.50 C
P
0.876
0.868
732
546
0.45
0.67
1.12 6 Sep '19 39 16.00
14.50
C
P
0.494
0.524
33
1
0.70
0.69
1.39 (0.27) 0.99 -1.27 -0.78 0.726
32 GE 10.38 2 Aug '19 4 10.00 C
P
0.738
0.699
3,892
27,978
0.53
0.14
0.67 6 Sep '19 39 11.00
9.50
C
P
0.358
0.368
603
104
0.26
0.17
0.43 0.24 0.59 -0.76 -0.78 0.710
33 GE 10.38 2 Aug '19 4 10.50 C
P
0.714
0.679
14,552
10,130
0.25
0.35
0.60 20 Sep '19 53 11.00
10.00
C
P
0.345
0.343
2,405
10,327
0.31
0.37
0.68 (0.08) 0.54 -0.58 -0.93 0.706
34 GE 10.38 2 Aug '19 4 10.00 C
P
0.738
0.699
3,892
27,978
0.53
0.14
0.67 6 Sep '19 39 10.50
9.50
C
P
0.369
0.368
35
104
0.45
0.17
0.62 0.05 0.53 -0.45 -1.18 0.700
35 GE 10.38 2 Aug '19 4 10.50 C
P
0.714
0.679
14,552
10,130
0.25
0.35
0.60 6 Sep '19 39 11.00
10.00
C
P
0.358
0.351
603
142
0.26
0.31
0.57 0.03 0.52 -0.47 -1.11 0.684
36 GE 10.38 2 Aug '19 4 10.50 C
P
0.714
0.679
14,552
10,130
0.25
0.35
0.60 6 Sep '19 39 11.00
9.50
C
P
0.358
0.368
603
104
0.26
0.17
0.43 0.17 0.54 -0.83 -0.65 0.667
37 QCOM 74.97 2 Aug '19 4 74.50 C
P
0.675
0.665
116
43
2.33
1.83
4.16 6 Sep '19 39 76.00
74.00
C
P
0.343
0.334
3
10
2.92
2.81
5.73 (1.57) 3.65 -3.07 -1.19 0.664
38 PI 35.33 16 Aug '19 18 35.00 C
P
1.007
1.034
79
218
3.10
3.00
6.10 20 Sep '19 53 45.00
30.00
C
P
0.648
0.731
8
57
1.00
1.70
2.70 3.40 4.82 -6.60 -0.73 0.662
39 QCOM 74.97 2 Aug '19 4 75.00 C
P
0.672
0.661
282
538
2.06
2.07
4.13 6 Sep '19 39 76.00
74.00
C
P
0.343
0.334
3
10
2.92
2.81
5.73 (1.60) 3.63 -2.60 -1.40 0.656
40 QCOM 74.97 2 Aug '19 4 74.50 C
P
0.675
0.665
116
43
2.33
1.83
4.16 6 Sep '19 39 75.00
74.00
C
P
0.351
0.334
1
10
3.50
2.81
6.31 (2.15) 3.57 -2.65 -1.35 0.655
41 JDST 16.96 2 Aug '19 4 17.00 C
P
1.369
1.277
3
59
0.85
0.80
1.65 6 Sep '19 39 17.50
16.00
C
P
0.976
1.028
22
1
2.00
1.85
3.85 (2.20) 1.20 -3.20 -0.37 0.642
42 PI 35.33 16 Aug '19 18 35.00 C
P
1.007
1.034
79
218
3.10
3.00
6.10 20 Sep '19 53 40.00
30.00
C
P
0.673
0.731
60
57
2.05
1.70
3.75 2.35 4.59 -2.65 -1.73 0.637
43 THC 23.58 9 Aug '19 11 23.50 C
P
0.896
0.964
383
66
1.45
1.35
2.80 20 Sep '19 53 24.00
23.00
C
P
0.609
0.618
3
5
2.10
1.95
4.05 (1.25) 2.12 -1.75 -1.21 0.633
44 AXGN 17.27 16 Aug '19 18 17.50 C
P
1.016
0.997
712
3
1.30
1.50
2.80 20 Sep '19 53 20.00
15.00
C
P
0.667
0.721
108
257
0.95
1.00
1.95 0.85 1.94 -1.65 -1.18 0.626
45 DHI 44.00 2 Aug '19 4 44.00 C
P
0.599
0.637
95
555
1.07
1.06
2.13 20 Sep '19 53 45.00
43.00
C
P
0.296
0.318
30
7
1.59
1.69
3.28 (1.15) 1.84 -2.15 -0.86 0.621
46 SEAS 30.56 9 Aug '19 11 30.50 C
P
0.814
0.807
12
14
1.65
1.60
3.25 20 Sep '19 53 31.00
30.00
C
P
0.504
0.495
5
1
2.35
2.05
4.40 (1.15) 2.44 -1.65 -1.48 0.621
47 DHI 44.00 2 Aug '19 4 43.50 C
P
0.617
0.603
10
368
1.27
0.82
2.09 20 Sep '19 53 45.00
43.00
C
P
0.296
0.318
30
7
1.59
1.69
3.28 (1.19) 1.80 -2.69 -0.67 0.606
48 DHI 44.00 2 Aug '19 4 44.50 C
P
0.602
0.602
292
66
0.85
1.30
2.15 20 Sep '19 53 45.00
44.00
C
P
0.296
0.312
30
510
1.59
2.17
3.76 (1.61) 1.82 -2.11 -0.86 0.596
49 DHI 44.00 2 Aug '19 4 44.50 C
P
0.602
0.602
292
66
0.85
1.30
2.15 20 Sep '19 53 45.00
43.00
C
P
0.296
0.318
30
7
1.59
1.69
3.28 (1.13) 1.90 -2.63 -0.72 0.590
50 AAPL 209.68 2 Aug '19 4 207.50 C
P
0.531
0.520
3,852
5,503
5.75
3.50
9.25 20 Sep '19 53 210.00
205.00
C
P
0.235
0.248
2,937
1,032
7.45
5.70
13.15 (3.90) 8.23 -6.40 -1.29 0.569
51 MDR 10.08 16 Aug '19 18 10.00 C
P
1.024
0.968
302
282
0.85
0.65
1.50 20 Sep '19 53 12.00
9.00
C
P
0.698
0.731
114
43
0.50
0.65
1.15 0.35 1.04 -1.65 -0.63 0.564
52 CLX 165.37 2 Aug '19 4 167.50 C
P
0.408
0.575
152
5
1.85
5.00
6.85 20 Sep '19 53 170.00
165.00
C
P
0.196
0.224
34
6
3.10
5.60
8.70 (1.85) 6.02 -4.35 -1.38 0.563
53 FEYE 16.18 9 Aug '19 11 16.50 C
P
0.689
0.685
30
9
0.62
0.92
1.54 20 Sep '19 53 17.00
16.00
C
P
0.415
0.406
87
63
0.72
0.92
1.64 (0.10) 1.25 -0.60 -2.08 0.553
54 AAPL 209.68 2 Aug '19 4 207.50 C
P
0.531
0.520
3,852
5,503
5.75
3.50
9.25 6 Sep '19 39 212.50
205.00
C
P
0.239
0.260
82
61
5.35
5.00
10.35 (1.10) 8.19 -6.10 -1.34 0.553
55 NUGT 34.06 2 Aug '19 4 34.50 C
P
1.101
1.126
571
160
1.34
1.82
3.16 20 Sep '19 53 35.00
34.00
C
P
0.827
0.847
589
26
3.90
4.40
8.30 (5.14) 2.69 -5.64 -0.48 0.552
56 UAA 27.44 9 Aug '19 11 27.00 C
P
0.777
0.775
171
123
1.66
1.21
2.87 6 Sep '19 39 27.50
26.50
C
P
0.503
0.498
37
12
1.82
1.37
3.19 (0.32) 2.14 -0.82 -2.61 0.551
57 UAA 27.44 9 Aug '19 11 27.50 C
P
0.784
0.771
241
5
1.41
1.46
2.87 6 Sep '19 39 28.00
26.50
C
P
0.508
0.498
63
12
1.58
1.37
2.95 (0.08) 2.22 -1.08 -2.06 0.549
58 RVLV 35.11 16 Aug '19 18 35.00 C
P
1.144
1.083
252
54
3.50
3.20
6.70 20 Sep '19 53 45.00
30.00
C
P
0.840
0.839
3
46
1.65
2.20
3.85 2.85 5.11 -7.15 -0.71 0.548
59 AAPL 209.68 2 Aug '19 4 207.50 C
P
0.531
0.520
3,852
5,503
5.75
3.50
9.25 6 Sep '19 39 210.00
205.00
C
P
0.243
0.260
195
61
6.70
5.00
11.70 (2.45) 7.91 -4.95 -1.60 0.548
60 UAA 27.44 9 Aug '19 11 27.00 C
P
0.777
0.775
171
123
1.66
1.21
2.87 6 Sep '19 39 28.00
26.50
C
P
0.508
0.498
63
12
1.58
1.37
2.95 (0.08) 2.19 -1.08 -2.03 0.547
61 MDR 10.08 16 Aug '19 18 10.00 C
P
1.024
0.968
302
282
0.85
0.65
1.50 20 Sep '19 53 11.00
9.00
C
P
0.721
0.731
14
43
0.80
0.65
1.45 0.05 0.99 -0.95 -1.04 0.542
62 UAA 27.44 9 Aug '19 11 27.50 C
P
0.784
0.771
241
5
1.41
1.46
2.87 6 Sep '19 39 28.00
27.00
C
P
0.508
0.506
63
45
1.58
1.59
3.17 (0.30) 2.25 -0.80 -2.81 0.540
63 RVLV 35.11 16 Aug '19 18 35.00 C
P
1.144
1.083
252
54
3.50
3.20
6.70 20 Sep '19 53 40.00
30.00
C
P
0.851
0.839
9
46
2.80
2.20
5.00 1.70 4.96 -3.30 -1.50 0.537
64 TEVA 7.86 9 Aug '19 11 7.50 C
P
0.979
0.960
102
337
0.71
0.34
1.05 20 Sep '19 53 8.00
7.00
C
P
0.696
0.710
748
611
0.78
0.47
1.25 (0.20) 0.76 -0.70 -1.09 0.533
65 AAPL 209.68 2 Aug '19 4 210.00 C
P
0.517
0.509
26,838
4,253
4.35
4.60
8.95 6 Sep '19 39 212.50
207.50
C
P
0.239
0.257
82
195
5.35
6.00
11.35 (2.40) 7.93 -4.90 -1.62 0.531
66 AAPL 209.68 2 Aug '19 4 210.00 C
P
0.517
0.509
26,838
4,253
4.35
4.60
8.95 6 Sep '19 39 212.50
205.00
C
P
0.239
0.260
82
61
5.35
5.00
10.35 (1.40) 7.94 -6.40 -1.24 0.528
67 AMD 33.48 9 Aug '19 11 33.50 C
P
0.772
0.755
1,465
581
1.76
1.75
3.51 20 Sep '19 53 34.00
33.00
C
P
0.509
0.492
1,680
382
2.37
2.26
4.63 (1.12) 2.88 -1.62 -1.78 0.527
68 NOV 20.68 2 Aug '19 4 20.50 C
P
0.634
0.623
31
155
0.63
0.44
1.07 20 Sep '19 53 21.00
20.00
C
P
0.377
0.380
21
18
1.06
0.87
1.93 (0.86) 0.92 -1.36 -0.68 0.500
69 NOV 20.68 2 Aug '19 4 20.50 C
P
0.634
0.623
31
155
0.63
0.44
1.07 6 Sep '19 39 21.00
20.00
C
P
0.390
0.376
1
1
0.93
0.72
1.65 (0.58) 0.87 -1.08 -0.81 0.491
70 APA 23.33 2 Aug '19 4 23.00 C
P
0.679
0.658
32
204
0.82
0.47
1.29 6 Sep '19 39 24.00
22.50
C
P
0.430
0.418
20
4
1.04
0.89
1.93 (0.64) 1.08 -1.64 -0.66 0.489
71 PG 116.00 2 Aug '19 4 115.00 C
P
0.421
0.435
410
456
2.54
1.61
4.15 6 Sep '19 39 118.00
114.00
C
P
0.182
0.186
5
6
1.95
1.94
3.89 0.26 3.74 -2.74 -1.36 0.488
72 TEVA 7.86 9 Aug '19 11 8.00 C
P
0.951
0.924
880
289
0.45
0.57
1.02 6 Sep '19 39 8.50
7.50
C
P
0.686
0.702
12
13
0.47
0.55
1.02 (0.00) 0.77 -0.50 -1.54 0.488
73 APA 23.33 2 Aug '19 4 23.50 C
P
0.671
0.656
75
132
0.56
0.71
1.27 6 Sep '19 39 24.00
23.00
C
P
0.430
0.411
20
1
1.04
1.11
2.15 (0.88) 1.06 -1.38 -0.77 0.487
74 PG 116.00 2 Aug '19 4 115.00 C
P
0.421
0.435
410
456
2.54
1.61
4.15 6 Sep '19 39 117.00
114.00
C
P
0.185
0.186
3
6
2.39
1.94
4.33 (0.18) 3.68 -2.18 -1.69 0.485
75 APA 23.33 2 Aug '19 4 23.00 C
P
0.679
0.658
32
204
0.82
0.47
1.29 6 Sep '19 39 23.50
22.50
C
P
0.434
0.418
69
4
1.26
0.89
2.15 (0.86) 1.06 -1.36 -0.78 0.484
76 AMD 33.48 9 Aug '19 11 33.00 C
P
0.774
0.756
1,381
2,557
2.01
1.50
3.51 6 Sep '19 39 34.00
32.50
C
P
0.531
0.515
73
15
2.11
1.78
3.89 (0.38) 2.68 -1.38 -1.94 0.484
77 AMD 33.48 9 Aug '19 11 33.00 C
P
0.774
0.756
1,381
2,557
2.01
1.50
3.51 6 Sep '19 39 33.50
32.50
C
P
0.531
0.515
55
15
2.33
1.78
4.11 (0.60) 2.66 -1.10 -2.42 0.484
78 ZNGA 6.41 9 Aug '19 11 6.50 C
P
0.655
0.622
334
3
0.24
0.31
0.55 20 Sep '19 53 7.00
6.00
C
P
0.407
0.388
610
18
0.19
0.21
0.40 0.15 0.45 -0.35 -1.29 0.483
79 AMD 33.48 9 Aug '19 11 33.50 C
P
0.772
0.755
1,465
581
1.76
1.75
3.51 6 Sep '19 39 34.00
33.00
C
P
0.531
0.514
73
3
2.11
2.01
4.12 (0.61) 2.71 -1.11 -2.44 0.483
80 AMD 33.48 9 Aug '19 11 33.50 C
P
0.772
0.755
1,465
581
1.76
1.75
3.51 6 Sep '19 39 34.00
32.50
C
P
0.531
0.515
73
15
2.11
1.78
3.89 (0.38) 2.71 -1.38 -1.96 0.481
81 PG 116.00 2 Aug '19 4 115.00 C
P
0.421
0.435
410
456
2.54
1.61
4.15 6 Sep '19 39 116.00
114.00
C
P
0.190
0.186
36
6
2.93
1.94
4.87 (0.72) 3.60 -1.72 -2.09 0.479
82 APA 23.33 2 Aug '19 4 23.50 C
P
0.671
0.656
75
132
0.56
0.71
1.27 6 Sep '19 39 24.00
22.50
C
P
0.430
0.418
20
4
1.04
0.89
1.93 (0.66) 1.09 -1.66 -0.66 0.479
83 ADM 40.90 2 Aug '19 4 40.50 C
P
0.452
0.449
9
55
0.97
0.55
1.52 20 Sep '19 53 41.00
40.00
C
P
0.190
0.235
6
10
1.18
1.04
2.22 (0.70) 1.32 -1.20 -1.10 0.477
84 PG 116.00 2 Aug '19 4 116.00 C
P
0.415
0.422
856
401
2.00
2.00
4.00 6 Sep '19 39 118.00
115.00
C
P
0.182
0.183
5
13
1.95
2.30
4.25 (0.25) 3.57 -2.25 -1.59 0.473
85 S 7.78 2 Aug '19 4 8.00 C
P
0.660
0.644
2,823
61
0.12
0.25
0.37 6 Sep '19 39 8.50
7.50
C
P
0.414
0.418
3
2
0.25
0.40
0.65 (0.28) 0.13 -0.78 -0.17 0.472
86 OLN 20.42 2 Aug '19 4 20.50 C
P
0.660
0.572
226
30
0.50
0.50
1.00 20 Sep '19 53 21.00
20.00
C
P
0.363
0.399
1
20
0.90
1.10
2.00 (1.00) 0.79 -1.50 -0.53 0.471
87 CMI 173.97 2 Aug '19 4 172.50 C
P
0.472
0.454
135
143
4.00
2.50
6.50 20 Sep '19 53 175.00
170.00
C
P
0.210
0.246
135
108
5.30
4.70
10.00 (3.50) 5.55 -6.00 -0.92 0.470
88 PG 116.00 2 Aug '19 4 116.00 C
P
0.415
0.422
856
401
2.00
2.00
4.00 6 Sep '19 39 117.00
115.00
C
P
0.185
0.183
3
13
2.39
2.30
4.69 (0.69) 3.57 -1.69 -2.11 0.470
89 PG 116.00 2 Aug '19 4 116.00 C
P
0.415
0.422
856
401
2.00
2.00
4.00 6 Sep '19 39 118.00
114.00
C
P
0.182
0.186
5
6
1.95
1.94
3.89 0.11 3.55 -1.89 -1.88 0.469
90 PG 116.00 2 Aug '19 4 116.00 C
P
0.415
0.422
856
401
2.00
2.00
4.00 6 Sep '19 39 117.00
114.00
C
P
0.185
0.186
3
6
2.39
1.94
4.33 (0.33) 3.55 -2.33 -1.52 0.466
91 PG 116.00 2 Aug '19 4 117.00 C
P
0.410
0.418
515
36
1.50
2.52
4.02 6 Sep '19 39 118.00
116.00
C
P
0.182
0.180
5
18
1.95
2.75
4.70 (0.68) 3.54 -1.68 -2.11 0.466
92 FIT 4.38 16 Aug '19 18 4.50 C
P
0.831
0.780
244
1
0.26
0.36
0.62 20 Sep '19 53 5.00
4.00
C
P
0.589
0.557
85
50
0.19
0.20
0.39 0.23 0.48 -0.27 -1.78 0.465
93 ADP 167.91 2 Aug '19 4 167.50 C
P
0.427
0.414
56
80
3.10
2.65
5.75 20 Sep '19 53 170.00
165.00
C
P
0.180
0.196
8
11
3.80
3.80
7.60 (1.85) 4.97 -4.35 -1.14 0.465
94 PG 116.00 2 Aug '19 4 117.00 C
P
0.410
0.418
515
36
1.50
2.52
4.02 6 Sep '19 39 118.00
115.00
C
P
0.182
0.183
5
13
1.95
2.30
4.25 (0.23) 3.61 -2.23 -1.62 0.463
95 MO 50.31 2 Aug '19 4 50.50 C
P
0.476
0.464
1,757
495
0.90
1.06
1.96 6 Sep '19 39 51.00
50.00
C
P
0.245
0.235
4
50
1.36
1.40
2.76 (0.80) 1.68 -1.30 -1.29 0.461
96 PG 116.00 2 Aug '19 4 117.00 C
P
0.410
0.418
515
36
1.50
2.52
4.02 6 Sep '19 39 118.00
114.00
C
P
0.182
0.186
5
6
1.95
1.94
3.89 0.13 3.65 -2.87 -1.27 0.460
97 PAYS 14.25 16 Aug '19 18 12.50 C
P
1.093
1.133
191
121
2.25
0.55
2.80 20 Sep '19 53 17.50
10.00
C
P
0.818
0.950
52
6
0.85
0.45
1.30 1.50 2.06 -3.50 -0.59 0.458
98 MDLZ 54.86 2 Aug '19 4 54.50 C
P
0.424
0.416
2
16
1.14
0.76
1.90 6 Sep '19 39 55.00
54.00
C
P
0.196
0.187
1
3
1.35
0.95
2.30 (0.40) 1.67 -0.90 -1.86 0.457
99 RIG 5.37 2 Aug '19 4 5.50 C
P
0.759
0.782
1,738
1,577
0.11
0.24
0.35 20 Sep '19 53 6.00
5.00
C
P
0.537
0.555
822
8,272
0.22
0.28
0.50 (0.15) 0.31 -0.65 -0.48 0.450
100 CMI 173.97 2 Aug '19 4 172.50 C
P
0.472
0.454
135
143
4.00
2.50
6.50 6 Sep '19 39 177.50
170.00
C
P
0.214
0.263
1
10
3.50
4.30
7.80 (1.30) 5.51 -6.30 -0.87 0.449
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.