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 May 5, 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 GME 24.00 2 Jun '17 28 24.00 C
P
0.415
0.421
1
5
1.01
1.04
2.05 21 Jul '17 77 25.00
23.00
C
P
0.291
0.376
56
14
0.89
1.19
2.08 (0.03) 1.42 -1.03 -1.38 0.169
2 GME 24.00 2 Jun '17 28 24.50 C
P
0.408
0.423
5
2
0.79
1.33
2.12 21 Jul '17 77 25.00
23.00
C
P
0.291
0.376
56
14
0.89
1.19
2.08 0.04 1.53 -1.46 -1.05 0.164
3 GME 24.00 2 Jun '17 28 24.50 C
P
0.408
0.423
5
2
0.79
1.33
2.12 21 Jul '17 77 25.00
24.00
C
P
0.291
0.377
56
1
0.89
1.70
2.59 (0.47) 1.43 -0.97 -1.47 0.163
4 HTZ 14.98 16 Jun '17 42 15.00 C
P
0.721
0.717
23
90
1.35
1.40
2.75 21 Jul '17 77 17.50
12.50
C
P
0.622
0.666
197
127
0.90
0.80
1.70 1.05 1.69 -1.45 -1.17 0.150
5 GME 24.00 16 Jun '17 42 24.00 C
P
0.342
0.432
37
16
1.10
1.36
2.46 21 Jul '17 77 25.00
23.00
C
P
0.291
0.376
56
14
0.89
1.19
2.08 0.38 1.49 -0.62 -2.40 0.107
6 DEO 119.55 16 Jun '17 42 120.00 C
P
0.172
0.163
2
3
1.60
2.00
3.60 21 Jul '17 77 125.00
115.00
C
P
0.137
0.109
5
4
0.80
1.25
2.05 1.55 2.18 -3.45 -0.63 0.090
7 DEO 119.55 16 Jun '17 42 120.00 C
P
0.172
0.163
2
3
1.60
2.00
3.60 21 Jul '17 77 125.00
110.00
C
P
0.137
0.131
5
1
0.80
0.50
1.30 2.30 2.77 -7.70 -0.36 0.067
8 HTZ 14.98 16 Jun '17 42 15.00 C
P
0.721
0.717
23
90
1.35
1.40
2.75 21 Jul '17 77 17.50
10.00
C
P
0.622
0.753
197
2
0.90
0.30
1.20 1.55 1.95 -3.45 -0.57 0.063
9 HD 155.73 2 Jun '17 28 157.50 C
P
0.205
0.194
22
7
2.39
4.55
6.94 21 Jul '17 77 160.00
155.00
C
P
0.168
0.171
35
253
2.89
4.90
7.79 (0.85) 4.63 -3.35 -1.38 0.061
10 FDC 16.00 16 Jun '17 42 15.00 C
P
0.327
0.311
101
2,918
1.15
0.20
1.35 21 Jul '17 77 16.00
14.00
C
P
0.255
0.325
161
13
0.85
0.25
1.10 0.25 0.59 -0.75 -0.79 0.059
11 CTL 23.60 16 Jun '17 42 24.00 C
P
0.203
0.339
4,698
50
0.45
1.25
1.70 21 Jul '17 77 25.00
23.00
C
P
0.197
0.289
91
35
0.40
1.00
1.40 0.30 0.94 -0.70 -1.34 0.057
12 CTL 23.60 16 Jun '17 42 24.00 C
P
0.203
0.339
4,698
50
0.45
1.25
1.70 21 Jul '17 77 25.00
22.00
C
P
0.197
0.295
91
57
0.40
0.65
1.05 0.65 1.05 -1.35 -0.78 0.050
13 MRO 14.29 2 Jun '17 28 14.50 C
P
0.426
0.424
5
4
0.53
0.79
1.32 21 Jul '17 77 15.00
14.00
C
P
0.406
0.394
46
951
0.77
0.93
1.70 (0.38) 0.84 -0.88 -0.95 0.050
14 FN 32.81 16 Jun '17 42 35.00 C
P
0.462
0.453
15
4
1.10
3.20
4.30 21 Jul '17 77 40.00
30.00
C
P
0.419
0.447
52
26
0.65
1.55
2.20 2.10 2.75 -2.90 -0.95 0.048
15 INTU 126.14 16 Jun '17 42 125.00 C
P
0.204
0.201
6
27
3.90
2.70
6.60 21 Jul '17 77 135.00
120.00
C
P
0.164
0.196
14
7
1.10
2.20
3.30 3.30 4.55 -6.70 -0.68 0.045
16 CSCO 34.39 2 Jun '17 28 34.50 C
P
0.185
0.177
3
1
0.63
0.71
1.34 21 Jul '17 77 35.00
34.00
C
P
0.146
0.174
258
109
0.67
0.91
1.58 (0.24) 0.91 -0.74 -1.23 0.042
17 INTU 126.14 16 Jun '17 42 125.00 C
P
0.204
0.201
6
27
3.90
2.70
6.60 21 Jul '17 77 130.00
120.00
C
P
0.169
0.196
7
7
2.45
2.20
4.65 1.95 3.87 -3.05 -1.27 0.041
18 FDC 16.00 16 Jun '17 42 15.00 C
P
0.327
0.311
101
2,918
1.15
0.20
1.35 21 Jul '17 77 18.00
14.00
C
P
0.273
0.325
50
13
0.25
0.25
0.50 0.85 1.06 -2.15 -0.49 0.040
19 XOP 34.83 2 Jun '17 28 34.50 C
P
0.310
0.313
285
29
1.32
1.00
2.32 21 Jul '17 77 35.00
34.00
C
P
0.286
0.298
83
4
1.77
1.51
3.28 (0.96) 1.48 -1.46 -1.01 0.039
20 USO 9.66 2 Jun '17 28 9.50 C
P
0.335
0.335
887
211
0.43
0.27
0.70 21 Jul '17 77 10.00
9.00
C
P
0.312
0.322
7,162
286
0.42
0.30
0.72 (0.02) 0.44 -0.52 -0.85 0.035
21 USO 9.66 2 Jun '17 28 9.50 C
P
0.335
0.335
887
211
0.43
0.27
0.70 21 Jul '17 77 10.50
9.00
C
P
0.314
0.322
847
286
0.26
0.30
0.56 0.14 0.48 -0.86 -0.56 0.033
22 QEP 11.47 16 Jun '17 42 12.00 C
P
0.413
0.411
16
10
0.40
0.90
1.30 21 Jul '17 77 13.00
11.00
C
P
0.371
0.422
2
105
0.40
0.70
1.10 0.20 0.62 -0.80 -0.77 0.032
23 USO 9.66 2 Jun '17 28 10.00 C
P
0.326
0.332
908
29
0.20
0.54
0.74 21 Jul '17 77 10.50
9.50
C
P
0.314
0.313
847
2,858
0.26
0.48
0.74 (0.00) 0.49 -0.50 -0.98 0.031
24 USO 9.66 16 Jun '17 42 9.50 C
P
0.332
0.332
2,046
13,218
0.51
0.35
0.86 21 Jul '17 77 10.00
9.00
C
P
0.312
0.322
7,162
286
0.42
0.30
0.72 0.14 0.48 -0.36 -1.33 0.030
25 USO 9.66 16 Jun '17 42 9.50 C
P
0.332
0.332
2,046
13,218
0.51
0.35
0.86 21 Jul '17 77 10.50
9.00
C
P
0.314
0.322
847
286
0.26
0.30
0.56 0.30 0.54 -0.70 -0.77 0.028
26 COST 180.20 9 Jun '17 35 182.50 C
P
0.138
0.158
19
1
2.02
4.65
6.67 21 Jul '17 77 185.00
180.00
C
P
0.129
0.140
115
223
2.38
4.60
6.98 (0.31) 4.05 -2.81 -1.44 0.027
27 TROW 71.90 16 Jun '17 42 70.00 C
P
0.197
0.164
2
17
2.55
0.85
3.40 21 Jul '17 77 75.00
65.00
C
P
0.150
0.186
6
9
0.80
0.50
1.30 2.10 2.37 -2.90 -0.82 0.025
28 USO 9.66 9 Jun '17 35 9.50 C
P
0.325
0.334
686
109
0.45
0.30
0.75 21 Jul '17 77 10.00
9.00
C
P
0.312
0.322
7,162
286
0.42
0.30
0.72 0.03 0.43 -0.47 -0.91 0.025
29 CHK 5.46 9 Jun '17 35 5.50 C
P
0.546
0.592
135
181
0.32
0.38
0.70 21 Jul '17 77 6.00
5.00
C
P
0.544
0.571
2,292
210
0.35
0.35
0.70 (0.00) 0.41 -0.50 -0.82 0.023
30 USO 9.66 9 Jun '17 35 9.50 C
P
0.325
0.334
686
109
0.45
0.30
0.75 21 Jul '17 77 10.50
9.00
C
P
0.314
0.322
847
286
0.26
0.30
0.56 0.19 0.48 -0.81 -0.59 0.023
31 USO 9.66 16 Jun '17 42 10.00 C
P
0.326
0.323
2,612
2,838
0.28
0.61
0.89 21 Jul '17 77 10.50
9.50
C
P
0.314
0.313
847
2,858
0.26
0.48
0.74 0.15 0.52 -0.35 -1.49 0.022
32 USO 9.66 2 Jun '17 28 10.00 C
P
0.326
0.332
908
29
0.20
0.54
0.74 21 Jul '17 77 10.50
9.00
C
P
0.314
0.322
847
286
0.26
0.30
0.56 0.18 0.55 -0.82 -0.67 0.022
33 PPL 38.53 16 Jun '17 42 38.00 C
P
0.159
0.136
102
4
0.80
0.55
1.35 21 Jul '17 77 39.00
37.00
C
P
0.132
0.141
89
13
0.60
0.60
1.20 0.15 0.66 -0.85 -0.78 0.021
34 USO 9.66 23 Jun '17 49 9.50 C
P
0.329
0.326
61
15
0.53
0.36
0.89 21 Jul '17 77 10.00
9.00
C
P
0.312
0.322
7,162
286
0.42
0.30
0.72 0.17 0.44 -0.33 -1.33 0.020
35 USO 9.66 23 Jun '17 49 9.50 C
P
0.329
0.326
61
15
0.53
0.36
0.89 21 Jul '17 77 10.50
9.00
C
P
0.314
0.322
847
286
0.26
0.30
0.56 0.33 0.51 -0.67 -0.76 0.019
36 KMB 128.59 16 Jun '17 42 130.00 C
P
0.163
0.154
41
35
1.70
3.70
5.40 21 Jul '17 77 135.00
125.00
C
P
0.152
0.146
3
7
1.25
2.35
3.60 1.80 3.11 -3.20 -0.97 0.018
37 INTU 126.14 16 Jun '17 42 130.00 C
P
0.189
0.189
22
1
1.65
5.40
7.05 21 Jul '17 77 135.00
120.00
C
P
0.164
0.196
14
7
1.10
2.20
3.30 3.75 4.93 -6.25 -0.79 0.017
38 FXI 37.76 23 Jun '17 49 37.50 C
P
0.176
0.182
1
8
0.92
0.93
1.85 21 Jul '17 77 38.50
37.00
C
P
0.161
0.180
6,608
6
0.74
1.00
1.74 0.11 0.89 -0.89 -1.00 0.016
39 FXI 37.76 23 Jun '17 49 37.50 C
P
0.176
0.182
1
8
0.92
0.93
1.85 21 Jul '17 77 38.00
37.00
C
P
0.162
0.180
1,022
6
0.94
1.00
1.94 (0.09) 0.86 -0.59 -1.46 0.016
40 GDX 21.55 23 Jun '17 49 21.50 C
P
0.357
0.336
5
2
1.10
1.00
2.10 21 Jul '17 77 22.00
21.00
C
P
0.347
0.331
3,221
18
1.18
1.05
2.23 (0.13) 1.00 -0.63 -1.59 0.015
41 USO 9.66 9 Jun '17 35 10.00 C
P
0.323
0.319
303
20
0.24
0.56
0.80 21 Jul '17 77 10.50
9.50
C
P
0.314
0.313
847
2,858
0.26
0.48
0.74 0.06 0.49 -0.44 -1.11 0.015
42 USO 9.66 23 Jun '17 49 10.00 C
P
0.320
0.321
86
30
0.30
0.62
0.92 21 Jul '17 77 10.50
9.50
C
P
0.314
0.313
847
2,858
0.26
0.48
0.74 0.18 0.47 -0.32 -1.47 0.014
43 AMD 10.19 2 Jun '17 28 10.50 C
P
0.545
0.528
379
5
0.44
0.75
1.19 21 Jul '17 77 11.00
10.00
C
P
0.534
0.525
3,474
301
0.69
0.89
1.58 (0.39) 0.77 -0.89 -0.87 0.014
44 CTL 23.60 16 Jun '17 42 23.00 C
P
0.191
0.308
207
77
0.85
0.65
1.50 21 Jul '17 77 24.00
22.00
C
P
0.191
0.295
429
57
0.70
0.65
1.35 0.15 0.74 -0.85 -0.87 0.013
45 HBI 21.46 16 Jun '17 42 21.00 C
P
0.205
0.264
6
109
0.80
0.45
1.25 21 Jul '17 77 22.00
20.00
C
P
0.203
0.253
106
23
0.65
0.45
1.10 0.15 0.58 -0.85 -0.68 0.013
46 HAL 45.58 2 Jun '17 28 45.50 C
P
0.247
0.261
65
19
1.26
1.24
2.50 21 Jul '17 77 46.00
45.00
C
P
0.253
0.242
158
144
1.87
1.86
3.73 (1.23) 1.55 -1.73 -0.90 0.013
47 XOP 34.83 23 Jun '17 49 34.50 C
P
0.286
0.311
3
3
1.56
1.35
2.91 21 Jul '17 77 35.00
34.00
C
P
0.286
0.298
83
4
1.77
1.51
3.28 (0.37) 1.35 -0.87 -1.55 0.013
48 USO 9.66 16 Jun '17 42 10.00 C
P
0.326
0.323
2,612
2,838
0.28
0.61
0.89 21 Jul '17 77 10.50
9.00
C
P
0.314
0.322
847
286
0.26
0.30
0.56 0.33 0.59 -0.67 -0.88 0.013
49 CSX 52.50 21 Jul '17 77 50.00 C
P
0.251
0.241
18
70
3.60
1.24
4.84 18 Aug '17 105 57.50
49.00
C
P
0.228
0.252
5
1
0.89
1.38
2.27 2.57 3.50 -4.93 -0.71 0.012
50 CHK 5.46 2 Jun '17 28 5.50 C
P
0.545
0.578
481
249
0.29
0.35
0.64 21 Jul '17 77 6.00
5.00
C
P
0.544
0.571
2,292
210
0.35
0.35
0.70 (0.06) 0.41 -0.56 -0.73 0.008
51 BG 69.53 16 Jun '17 42 70.00 C
P
0.203
0.202
60
12
1.30
2.25
3.55 21 Jul '17 77 72.50
67.50
C
P
0.190
0.207
8
43
1.40
1.90
3.30 0.25 1.70 -2.25 -0.76 0.008
52 CSX 52.50 21 Jul '17 77 50.00 C
P
0.251
0.241
18
70
3.60
1.24
4.84 18 Aug '17 105 55.00
49.00
C
P
0.232
0.252
42
1
1.59
1.38
2.97 1.87 2.88 -3.13 -0.92 0.008
53 CTL 23.60 16 Jun '17 42 23.00 C
P
0.191
0.308
207
77
0.85
0.65
1.50 21 Jul '17 77 25.00
22.00
C
P
0.197
0.295
91
57
0.40
0.65
1.05 0.45 0.91 -1.55 -0.59 0.007
54 HBI 21.46 16 Jun '17 42 21.00 C
P
0.205
0.264
6
109
0.80
0.45
1.25 21 Jul '17 77 23.00
20.00
C
P
0.210
0.253
7
23
0.35
0.45
0.80 0.45 0.75 -1.55 -0.48 0.006
55 X 21.49 9 Jun '17 35 21.50 C
P
0.490
0.487
35
108
1.23
1.26
2.49 21 Jul '17 77 22.00
21.00
C
P
0.489
0.482
177
2
1.69
1.67
3.36 (0.87) 1.45 -1.37 -1.06 0.006
56 DUK 82.98 16 Jun '17 42 82.50 C
P
0.136
0.131
16
43
1.25
1.50
2.75 21 Jul '17 77 85.00
80.00
C
P
0.124
0.138
33
10
0.85
1.25
2.10 0.65 1.50 -1.85 -0.81 0.006
57 USO 9.66 9 Jun '17 35 10.00 C
P
0.323
0.319
303
20
0.24
0.56
0.80 21 Jul '17 77 10.50
9.00
C
P
0.314
0.322
847
286
0.26
0.30
0.56 0.24 0.55 -0.76 -0.72 0.005
58 USO 9.66 23 Jun '17 49 10.00 C
P
0.320
0.321
86
30
0.30
0.62
0.92 21 Jul '17 77 10.50
9.00
C
P
0.314
0.322
847
286
0.26
0.30
0.56 0.36 0.56 -0.64 -0.88 0.005
59 KMB 128.59 16 Jun '17 42 130.00 C
P
0.163
0.154
41
35
1.70
3.70
5.40 21 Jul '17 77 135.00
120.00
C
P
0.152
0.159
3
4
1.25
1.10
2.35 3.05 3.90 -6.95 -0.56 0.005
60 USO 9.66 21 Jul '17 77 9.50 C
P
0.322
0.313
1,420
2,858
0.63
0.46
1.09 18 Aug '17 105 10.50
9.00
C
P
0.309
0.321
751
10
0.35
0.39
0.74 0.35 0.53 -0.65 -0.82 0.005
61 TD 46.95 16 Jun '17 42 45.00 C
P
0.188
0.184
30
625
2.30
0.40
2.70 21 Jul '17 77 50.00
42.50
C
P
0.167
0.202
18
213
0.35
0.40
0.75 1.95 2.22 -3.05 -0.73 0.004
62 X 21.49 23 Jun '17 49 21.50 C
P
0.486
0.489
105
25
1.48
1.52
3.00 21 Jul '17 77 22.00
21.00
C
P
0.489
0.482
177
2
1.69
1.67
3.36 (0.36) 1.44 -0.86 -1.67 0.003
63 HBI 21.46 16 Jun '17 42 22.00 C
P
0.197
0.264
183
35
0.30
1.00
1.30 21 Jul '17 77 23.00
21.00
C
P
0.210
0.249
7
18
0.35
0.80
1.15 0.15 0.63 -0.85 -0.74 0.002
64 SLV 15.51 16 Jun '17 42 15.50 C
P
0.219
0.205
1,686
617
0.46
0.42
0.88 21 Jul '17 77 16.00
15.00
C
P
0.216
0.206
465
272
0.42
0.36
0.78 0.10 0.49 -0.40 -1.22 0.002
65 SLV 15.51 16 Jun '17 42 16.00 C
P
0.215
0.203
999
82
0.25
0.71
0.96 21 Jul '17 77 16.50
15.50
C
P
0.216
0.200
158
114
0.27
0.57
0.84 0.12 0.53 -0.38 -1.39 0.002
66 SLV 15.51 16 Jun '17 42 15.50 C
P
0.219
0.205
1,686
617
0.46
0.42
0.88 21 Jul '17 77 16.50
15.00
C
P
0.216
0.206
158
272
0.27
0.36
0.63 0.25 0.53 -0.75 -0.71 0.001
67 SLV 15.51 30 Jun '17 56 16.00 C
P
0.215
0.203
109
10
0.31
0.77
1.08 21 Jul '17 77 16.50
15.50
C
P
0.216
0.200
158
114
0.27
0.57
0.84 0.24 0.49 -0.26 -1.88 0.001
68 GG 13.61 2 Jun '17 28 13.50 C
P
0.330
0.300
118
3
0.52
0.39
0.91 21 Jul '17 77 14.00
13.00
C
P
0.329
0.300
73
43
0.63
0.49
1.12 (0.21) 0.58 -0.71 -0.82 0.001
69 CAKE 63.07 16 Jun '17 42 65.00 C
P
0.189
0.218
1,094
23
0.80
2.80
3.60 21 Jul '17 77 70.00
60.00
C
P
0.185
0.221
15
2
0.40
1.25
1.65 1.95 2.36 -3.05 -0.77 0.001
70 EEM 40.18 21 Jul '17 77 40.00 C
P
0.162
0.154
10,569
51
1.14
1.11
2.25 18 Aug '17 105 41.00
39.50
C
P
0.157
0.158
309
20
0.92
1.16
2.08 0.17 0.93 -0.83 -1.12 0.001
71 AMD 10.19 9 Jun '17 35 10.50 C
P
0.535
0.524
344
12
0.52
0.81
1.33 21 Jul '17 77 11.00
10.00
C
P
0.534
0.525
3,474
301
0.69
0.89
1.58 (0.25) 0.79 -0.75 -1.05 0.001
72 TSCO 61.95 16 Jun '17 42 65.00 C
P
0.183
0.215
21
6
0.40
3.60
4.00 21 Jul '17 77 70.00
60.00
C
P
0.187
0.211
5
1
0.25
1.65
1.90 2.10 2.48 -2.90 -0.86 -0.000
73 NAT 7.07 16 Jun '17 42 7.00 C
P
0.303
0.510
383
303
0.30
0.40
0.70 21 Jul '17 77 8.00
6.00
C
P
0.321
0.492
79
142
0.15
0.25
0.40 0.30 0.41 -0.70 -0.59 -0.001
74 TLT 121.29 23 Jun '17 49 121.50 C
P
0.104
0.114
28
27
1.73
2.06
3.79 21 Jul '17 77 122.00
121.00
C
P
0.102
0.117
6
69
1.99
2.45
4.44 (0.65) 1.76 -1.15 -1.53 -0.001
75 USO 9.66 21 Jul '17 77 10.00 C
P
0.312
0.303
7,162
282
0.40
0.72
1.12 18 Aug '17 105 10.50
9.50
C
P
0.309
0.308
751
5,063
0.35
0.59
0.94 0.18 0.46 -0.32 -1.44 -0.001
76 SLV 15.51 9 Jun '17 35 16.00 C
P
0.210
0.205
648
1
0.20
0.68
0.88 21 Jul '17 77 16.50
15.50
C
P
0.216
0.200
158
114
0.27
0.57
0.84 0.04 0.52 -0.46 -1.13 -0.001
77 SLV 15.51 2 Jun '17 28 15.50 C
P
0.213
0.207
90
28
0.36
0.34
0.70 21 Jul '17 77 16.00
15.00
C
P
0.216
0.206
465
272
0.42
0.36
0.78 (0.08) 0.45 -0.58 -0.78 -0.002
78 CSX 52.50 21 Jul '17 77 50.00 C
P
0.251
0.241
18
70
3.60
1.24
4.84 18 Aug '17 105 52.50
49.00
C
P
0.242
0.252
15
1
2.71
1.38
4.09 0.75 2.11 -1.75 -1.21 -0.002
79 TLT 121.29 2 Jun '17 28 121.50 C
P
0.105
0.112
8
326
1.27
1.57
2.84 21 Jul '17 77 122.00
121.00
C
P
0.102
0.117
6
69
1.99
2.45
4.44 (1.60) 1.77 -2.10 -0.84 -0.002
80 HBI 21.46 16 Jun '17 42 22.00 C
P
0.197
0.264
183
35
0.30
1.00
1.30 21 Jul '17 77 23.00
20.00
C
P
0.210
0.253
7
23
0.35
0.45
0.80 0.50 0.79 -1.50 -0.53 -0.002
81 SLV 15.51 2 Jun '17 28 15.50 C
P
0.213
0.207
90
28
0.36
0.34
0.70 21 Jul '17 77 16.50
15.00
C
P
0.216
0.206
158
272
0.27
0.36
0.63 0.07 0.47 -0.93 -0.51 -0.003
82 EEM 40.18 16 Jun '17 42 40.00 C
P
0.158
0.155
15,046
5,577
0.94
0.71
1.65 21 Jul '17 77 40.50
39.50
C
P
0.159
0.156
427
9
0.93
0.96
1.89 (0.24) 0.85 -0.74 -1.15 -0.003
83 SLV 15.51 21 Jul '17 77 16.00 C
P
0.216
0.200
465
46
0.40
0.84
1.24 18 Aug '17 105 16.50
15.50
C
P
0.216
0.202
100
41
0.36
0.67
1.03 0.21 0.54 -0.29 -1.86 -0.003
84 TLT 121.29 9 Jun '17 35 121.50 C
P
0.104
0.112
13
4
1.42
1.75
3.17 21 Jul '17 77 122.00
121.00
C
P
0.102
0.117
6
69
1.99
2.45
4.44 (1.27) 1.81 -1.77 -1.02 -0.003
85 TD 46.95 16 Jun '17 42 45.00 C
P
0.188
0.184
30
625
2.30
0.40
2.70 21 Jul '17 77 47.50
42.50
C
P
0.174
0.202
1
213
1.20
0.40
1.60 1.10 1.56 -1.40 -1.11 -0.003
86 RIO 38.90 16 Jun '17 42 40.00 C
P
0.302
0.294
22
21
1.05
2.10
3.15 21 Jul '17 77 42.50
37.50
C
P
0.294
0.305
25
1
0.90
1.60
2.50 0.65 1.72 -1.85 -0.93 -0.003
87 DB 19.35 2 Jun '17 28 19.50 C
P
0.262
0.351
11
1
0.46
0.76
1.22 21 Jul '17 77 20.00
19.00
C
P
0.283
0.333
460
72
0.75
1.08
1.83 (0.61) 0.67 -1.11 -0.60 -0.004
88 FXI 37.76 21 Jul '17 77 37.50 C
P
0.166
0.180
407
437
1.12
1.17
2.29 18 Aug '17 105 38.00
37.00
C
P
0.166
0.184
20
5
1.17
1.24
2.41 (0.12) 0.86 -0.62 -1.39 -0.004
89 SLV 15.51 16 Jun '17 42 16.00 C
P
0.215
0.203
999
82
0.25
0.71
0.96 21 Jul '17 77 16.50
15.00
C
P
0.216
0.206
158
272
0.27
0.36
0.63 0.33 0.63 -0.67 -0.94 -0.005
90 SLV 15.51 23 Jun '17 49 15.50 C
P
0.213
0.204
70
1
0.48
0.45
0.93 21 Jul '17 77 16.00
15.00
C
P
0.216
0.206
465
272
0.42
0.36
0.78 0.15 0.47 -0.35 -1.34 -0.005
91 SLV 15.51 21 Jul '17 77 15.50 C
P
0.215
0.200
339
114
0.61
0.55
1.16 18 Aug '17 105 16.50
15.00
C
P
0.216
0.205
100
9
0.36
0.45
0.81 0.35 0.57 -0.65 -0.88 -0.005
92 SLV 15.51 30 Jun '17 56 16.00 C
P
0.215
0.203
109
10
0.31
0.77
1.08 21 Jul '17 77 16.50
15.00
C
P
0.216
0.206
158
272
0.27
0.36
0.63 0.45 0.62 -0.55 -1.13 -0.005
93 SLV 15.51 21 Jul '17 77 16.00 C
P
0.216
0.200
465
46
0.40
0.84
1.24 18 Aug '17 105 16.50
15.00
C
P
0.216
0.205
100
9
0.36
0.45
0.81 0.43 0.66 -0.57 -1.16 -0.005
94 GLD 116.99 23 Jun '17 49 116.50 C
P
0.120
0.108
14
107
2.26
1.57
3.83 21 Jul '17 77 117.00
116.00
C
P
0.124
0.110
138
33
2.69
1.91
4.60 (0.77) 1.72 -1.27 -1.35 -0.006
95 SPY 239.68 23 Jun '17 49 239.50 C
P
0.089
0.102
3
44
3.21
3.45
6.66 21 Jul '17 77 240.00
239.00
C
P
0.090
0.106
2,190
2,832
3.86
4.28
8.14 (1.48) 3.13 -1.98 -1.58 -0.006
96 SLV 15.51 23 Jun '17 49 15.50 C
P
0.213
0.204
70
1
0.48
0.45
0.93 21 Jul '17 77 16.50
15.00
C
P
0.216
0.206
158
272
0.27
0.36
0.63 0.30 0.52 -0.70 -0.74 -0.006
97 EEM 40.18 18 Aug '17 105 40.00 C
P
0.165
0.154
5
55
1.36
1.31
2.67 15 Sep '17 133 41.00
39.50
C
P
0.162
0.163
3,027
89
1.13
1.37
2.50 0.17 0.97 -0.83 -1.17 -0.007
98 USO 9.66 21 Jul '17 77 9.50 C
P
0.322
0.313
1,420
2,858
0.63
0.46
1.09 18 Aug '17 105 10.00
9.00
C
P
0.321
0.321
812
10
0.53
0.39
0.92 0.17 0.45 -0.33 -1.36 -0.007
99 T 38.56 23 Jun '17 49 38.50 C
P
0.156
0.146
22
2
0.80
0.75
1.55 21 Jul '17 77 39.00
38.00
C
P
0.165
0.144
458
461
0.79
0.99
1.78 (0.23) 0.62 -0.73 -0.85 -0.007
100 K 70.69 16 Jun '17 42 72.50 C
P
0.165
0.166
85
15
0.65
2.85
3.50 21 Jul '17 77 75.00
67.50
C
P
0.167
0.171
1
34
0.80
1.20
2.00 1.50 2.21 -3.50 -0.63 -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.