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 December 21, 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 MARA 4.90 16 Feb '18 57 5.00 C
P
0.834
2.759
320
49
0.50
1.90
2.40 16 Mar '18 85 7.50
2.50
C
P
1.065
2.328
638
141
0.45
0.75
1.20 1.20 1.41 -1.30 -1.08 0.200
2 GROW 4.72 16 Feb '18 57 5.00 C
P
1.640
1.628
47
29
0.95
1.35
2.30 16 Mar '18 85 7.50
2.50
C
P
1.526
1.618
328
50
0.80
0.35
1.15 1.15 1.41 -1.35 -1.04 0.125
3 BOIL 5.13 16 Feb '18 57 5.00 C
P
0.795
0.835
2
20
0.65
0.55
1.20 16 Mar '18 85 6.00
4.00
C
P
0.762
0.756
7
152
0.50
0.30
0.80 0.40 0.58 -0.60 -0.97 0.112
4 BOIL 5.13 16 Feb '18 57 5.00 C
P
0.795
0.835
2
20
0.65
0.55
1.20 16 Mar '18 85 7.00
4.00
C
P
0.784
0.756
140
152
0.30
0.30
0.60 0.60 0.70 -1.40 -0.50 0.091
5 CRR 10.15 16 Feb '18 57 11.00 C
P
0.771
0.757
97
21
0.80
1.70
2.50 16 Mar '18 85 12.00
10.00
C
P
0.692
0.751
54
18
0.80
1.40
2.20 0.30 1.20 -0.70 -1.71 0.085
6 MDXG 12.83 16 Feb '18 57 12.50 C
P
0.717
0.849
866
36
1.30
1.35
2.65 16 Mar '18 85 15.00
10.00
C
P
0.593
0.913
69
17
0.85
0.90
1.75 0.90 1.32 -1.60 -0.82 0.060
7 OHI 26.94 16 Feb '18 57 27.00 C
P
0.239
0.207
33
142
0.65
1.10
1.75 16 Mar '18 85 28.00
26.00
C
P
0.196
0.194
10
12
0.45
0.85
1.30 0.45 0.86 -0.55 -1.56 0.055
8 OHI 26.94 16 Feb '18 57 27.00 C
P
0.239
0.207
33
142
0.65
1.10
1.75 16 Mar '18 85 28.00
25.00
C
P
0.196
0.197
10
11
0.45
0.50
0.95 0.80 1.06 -1.20 -0.88 0.052
9 DISCK 22.16 16 Feb '18 57 22.50 C
P
0.547
0.452
307
1
1.65
1.75
3.40 16 Mar '18 85 25.00
20.00
C
P
0.468
0.482
176
1,101
1.10
1.30
2.40 1.00 1.62 -1.50 -1.08 0.049
10 RIO 51.41 16 Mar '18 85 52.50 C
P
0.219
0.305
29
4
1.65
3.50
5.15 20 Apr '18 120 55.00
50.00
C
P
0.206
0.286
2
6
1.20
2.70
3.90 1.25 2.51 -1.25 -2.01 0.031
11 BBT 50.39 16 Feb '18 57 50.00 C
P
0.198
0.174
61
19
1.53
1.25
2.78 16 Mar '18 85 55.00
49.00
C
P
0.165
0.177
1
3
0.40
1.25
1.65 1.13 1.68 -3.87 -0.43 0.030
12 ETP 17.53 16 Feb '18 57 18.00 C
P
0.342
0.271
109
11
0.45
1.25
1.70 16 Mar '18 85 19.00
17.00
C
P
0.307
0.277
4
1
0.40
1.00
1.40 0.30 0.71 -0.70 -1.01 0.029
13 RIO 51.41 16 Mar '18 85 52.50 C
P
0.219
0.305
29
4
1.65
3.50
5.15 20 Apr '18 120 55.00
47.50
C
P
0.206
0.289
2
1
1.20
1.70
2.90 2.25 2.98 -2.75 -1.08 0.029
14 GE 17.47 2 Feb '18 43 17.50 C
P
0.239
0.266
22
5
0.46
0.53
0.99 16 Mar '18 85 18.00
17.00
C
P
0.224
0.253
704
697
0.54
0.65
1.19 (0.20) 0.49 -0.70 -0.70 0.028
15 RIO 51.41 16 Mar '18 85 50.00 C
P
0.228
0.294
47
114
3.00
2.15
5.15 20 Apr '18 120 55.00
47.50
C
P
0.206
0.289
2
1
1.20
1.70
2.90 2.25 3.09 -2.75 -1.12 0.027
16 RIO 51.41 16 Mar '18 85 50.00 C
P
0.228
0.294
47
114
3.00
2.15
5.15 20 Apr '18 120 52.50
47.50
C
P
0.208
0.289
14
1
2.05
1.70
3.75 1.40 2.56 -1.10 -2.33 0.024
17 ETP 17.53 16 Feb '18 57 17.00 C
P
0.355
0.280
20
121
0.90
0.65
1.55 16 Mar '18 85 19.00
16.00
C
P
0.307
0.306
4
5
0.40
0.60
1.00 0.55 0.80 -1.45 -0.55 0.021
18 ETP 17.53 16 Feb '18 57 17.00 C
P
0.355
0.280
20
121
0.90
0.65
1.55 16 Mar '18 85 18.00
16.00
C
P
0.310
0.306
30
5
0.70
0.60
1.30 0.25 0.66 -0.75 -0.88 0.019
19 K 67.65 16 Feb '18 57 67.50 C
P
0.207
0.193
5
50
2.15
1.90
4.05 16 Mar '18 85 70.00
65.00
C
P
0.195
0.191
4
57
1.45
1.60
3.05 1.00 2.00 -1.50 -1.33 0.014
20 BBT 50.39 16 Feb '18 57 50.00 C
P
0.198
0.174
61
19
1.53
1.25
2.78 16 Mar '18 85 52.50
49.00
C
P
0.181
0.177
14
3
0.90
1.25
2.15 0.63 1.38 -1.87 -0.74 0.014
21 DISCK 22.16 16 Feb '18 57 22.50 C
P
0.547
0.452
307
1
1.65
1.75
3.40 16 Mar '18 85 25.00
17.50
C
P
0.468
0.518
176
20
1.10
0.60
1.70 1.70 2.09 -3.30 -0.63 0.013
22 K 67.65 16 Feb '18 57 67.50 C
P
0.207
0.193
5
50
2.15
1.90
4.05 16 Mar '18 85 72.50
65.00
C
P
0.198
0.191
1
57
0.85
1.60
2.45 1.60 2.23 -3.40 -0.66 0.011
23 ICE 70.11 16 Feb '18 57 70.00 C
P
0.212
0.201
1
13
2.40
2.05
4.45 16 Mar '18 85 75.00
67.50
C
P
0.199
0.210
24
3
1.05
1.85
2.90 1.55 2.36 -3.45 -0.68 0.004
24 CVRR 14.80 16 Feb '18 57 14.00 C
P
0.416
0.395
21
5
1.30
0.45
1.75 16 Mar '18 85 15.00
13.00
C
P
0.346
0.461
74
10
1.10
0.60
1.70 0.05 0.52 -0.95 -0.55 0.004
25 SCCO 46.46 16 Feb '18 57 47.00 C
P
0.251
0.255
11
5
1.45
1.95
3.40 16 Mar '18 85 48.00
45.00
C
P
0.245
0.258
2
1
1.60
1.70
3.30 0.10 1.45 -1.90 -0.76 0.004
26 VNQ 81.27 16 Feb '18 57 81.00 C
P
0.162
0.078
44
5
1.70
1.20
2.90 16 Mar '18 85 83.00
80.00
C
P
0.141
0.099
4
26
1.25
1.40
2.65 0.25 1.21 -1.75 -0.69 0.001
27 CVRR 14.80 16 Feb '18 57 14.00 C
P
0.416
0.395
21
5
1.30
0.45
1.75 16 Mar '18 85 16.00
13.00
C
P
0.351
0.461
10
10
0.65
0.60
1.25 0.50 0.84 -1.50 -0.56 -0.000
28 ICE 70.11 16 Feb '18 57 70.00 C
P
0.212
0.201
1
13
2.40
2.05
4.45 16 Mar '18 85 72.50
67.50
C
P
0.203
0.210
10
3
1.90
1.85
3.75 0.70 1.95 -1.80 -1.08 -0.000
29 ETP 17.53 16 Feb '18 57 18.00 C
P
0.342
0.271
109
11
0.45
1.25
1.70 16 Mar '18 85 19.00
16.00
C
P
0.307
0.306
4
5
0.40
0.60
1.00 0.70 0.99 -1.30 -0.76 -0.001
30 TLT 124.60 2 Feb '18 43 124.50 C
P
0.106
0.103
3
3
1.78
1.52
3.30 16 Mar '18 85 125.00
124.00
C
P
0.107
0.105
53
43
2.34
2.35
4.69 (1.39) 1.66 -1.89 -0.88 -0.002
31 DHR 93.82 16 Feb '18 57 95.00 C
P
0.155
0.134
4
91
1.55
2.55
4.10 16 Mar '18 85 97.50
92.50
C
P
0.145
0.147
1
12
1.30
2.15
3.45 0.65 1.80 -1.85 -0.97 -0.002
32 O 55.25 16 Feb '18 57 55.00 C
P
0.177
0.164
30
49
1.35
1.45
2.80 16 Mar '18 85 60.00
52.50
C
P
0.161
0.183
91
27
0.35
1.10
1.45 1.35 1.62 -3.65 -0.44 -0.002
33 XLE 71.84 2 Feb '18 43 72.00 C
P
0.159
0.154
17
20
1.34
1.30
2.64 16 Mar '18 85 72.50
71.50
C
P
0.155
0.160
128
58
1.90
2.08
3.98 (1.34) 1.22 -1.84 -0.66 -0.003
34 XLE 71.84 2 Feb '18 43 72.00 C
P
0.159
0.154
17
20
1.34
1.30
2.64 16 Mar '18 85 72.50
71.00
C
P
0.155
0.163
128
116
1.90
1.85
3.75 (1.11) 1.26 -2.11 -0.60 -0.005
35 EEM 46.11 16 Feb '18 57 46.00 C
P
0.173
0.105
388
207
1.06
0.84
1.90 16 Mar '18 85 47.00
45.50
C
P
0.160
0.124
2,136
1,627
0.98
1.04
2.02 (0.12) 0.68 -1.12 -0.61 -0.007
36 CHL 49.52 16 Feb '18 57 50.00 C
P
0.136
0.118
2
10
0.80
1.10
1.90 16 Mar '18 85 52.50
47.50
C
P
0.197
0.066
6
12
0.40
0.55
0.95 0.95 1.22 -1.55 -0.79 -0.009
37 VNQ 81.27 16 Feb '18 57 81.00 C
P
0.162
0.078
44
5
1.70
1.20
2.90 16 Mar '18 85 82.00
80.00
C
P
0.151
0.099
38
26
1.75
1.40
3.15 (0.25) 1.10 -1.25 -0.88 -0.009
38 O 55.25 16 Feb '18 57 55.00 C
P
0.177
0.164
30
49
1.35
1.45
2.80 16 Mar '18 85 57.50
52.50
C
P
0.169
0.183
15
27
0.90
1.10
2.00 0.80 1.28 -1.70 -0.75 -0.010
39 SLV 15.22 16 Mar '18 85 15.00 C
P
0.184
0.161
229
13
0.65
0.35
1.00 20 Apr '18 120 15.50
14.50
C
P
0.191
0.165
55
5
0.56
0.27
0.83 0.17 0.44 -0.33 -1.33 -0.011
40 CBOE 124.63 16 Feb '18 57 120.00 C
P
0.238
0.224
1
9
7.10
2.25
9.35 16 Mar '18 85 130.00
115.00
C
P
0.220
0.253
24
3
3.30
2.30
5.60 3.75 5.39 -6.25 -0.86 -0.011
41 SLV 15.22 16 Mar '18 85 15.50 C
P
0.186
0.162
51
71
0.42
0.62
1.04 20 Apr '18 120 16.00
15.00
C
P
0.194
0.165
159
15
0.39
0.46
0.85 0.19 0.48 -0.31 -1.55 -0.011
42 SLV 15.22 16 Mar '18 85 15.50 C
P
0.186
0.162
51
71
0.42
0.62
1.04 20 Apr '18 120 16.00
14.50
C
P
0.194
0.165
159
5
0.39
0.27
0.66 0.38 0.59 -0.62 -0.95 -0.011
43 PAYX 68.64 16 Feb '18 57 67.50 C
P
0.190
0.165
9
12
2.30
1.35
3.65 16 Mar '18 85 72.50
65.00
C
P
0.164
0.202
6
3
0.80
1.35
2.15 1.50 2.10 -3.50 -0.60 -0.012
44 PAYX 68.64 16 Feb '18 57 67.50 C
P
0.190
0.165
9
12
2.30
1.35
3.65 16 Mar '18 85 70.00
65.00
C
P
0.164
0.202
27
3
1.60
1.35
2.95 0.70 1.59 -1.80 -0.88 -0.012
45 XNET 13.39 16 Feb '18 57 12.50 C
P
1.252
1.428
10
14
2.80
2.30
5.10 16 Mar '18 85 17.50
10.00
C
P
1.250
1.444
10
3
2.10
1.90
4.00 1.10 2.30 -3.90 -0.59 -0.013
46 SLV 15.22 16 Mar '18 85 15.00 C
P
0.184
0.161
229
13
0.65
0.35
1.00 20 Apr '18 120 16.00
14.50
C
P
0.194
0.165
159
5
0.39
0.27
0.66 0.34 0.52 -0.66 -0.79 -0.014
47 XLE 71.84 16 Feb '18 57 72.00 C
P
0.156
0.145
1,241
29
1.68
1.64
3.32 16 Mar '18 85 72.50
71.50
C
P
0.155
0.160
128
58
1.90
2.08
3.98 (0.66) 1.33 -1.16 -1.15 -0.014
48 SLV 15.22 16 Feb '18 57 15.50 C
P
0.181
0.158
461
33
0.31
0.53
0.84 16 Mar '18 85 16.00
15.00
C
P
0.193
0.161
317
13
0.28
0.37
0.65 0.19 0.42 -0.31 -1.35 -0.015
49 EEM 46.11 2 Feb '18 43 46.00 C
P
0.181
0.088
8
8
0.85
0.67
1.52 16 Mar '18 85 47.00
45.50
C
P
0.160
0.124
2,136
1,627
0.98
1.04
2.02 (0.50) 0.61 -1.50 -0.41 -0.016
50 CBOE 124.63 16 Feb '18 57 120.00 C
P
0.238
0.224
1
9
7.10
2.25
9.35 16 Mar '18 85 125.00
115.00
C
P
0.225
0.253
49
3
5.50
2.30
7.80 1.55 4.00 -3.45 -1.16 -0.016
51 XLE 71.84 16 Feb '18 57 72.00 C
P
0.156
0.145
1,241
29
1.68
1.64
3.32 16 Mar '18 85 72.50
71.00
C
P
0.155
0.163
128
116
1.90
1.85
3.75 (0.43) 1.38 -1.43 -0.97 -0.017
52 NEE 154.48 16 Feb '18 57 155.00 C
P
0.161
0.142
14
33
3.50
3.60
7.10 16 Mar '18 85 160.00
150.00
C
P
0.144
0.177
4
3
2.35
3.30
5.65 1.45 3.26 -3.55 -0.92 -0.018
53 JBLU 22.43 16 Feb '18 57 22.00 C
P
0.305
0.287
47
34
1.25
0.75
2.00 16 Mar '18 85 24.00
21.00
C
P
0.299
0.311
40
4
0.75
0.75
1.50 0.50 0.97 -1.50 -0.65 -0.018
54 HALO 20.07 16 Feb '18 57 20.00 C
P
0.441
0.392
40
1
1.25
1.05
2.30 16 Mar '18 85 22.00
19.00
C
P
0.445
0.408
19
20
1.15
1.30
2.45 (0.15) 0.61 -2.15 -0.28 -0.020
55 JBLU 22.43 16 Feb '18 57 23.00 C
P
0.303
0.278
67
20
0.80
1.25
2.05 16 Mar '18 85 24.00
22.00
C
P
0.299
0.301
40
1
0.75
1.15
1.90 0.15 0.85 -0.85 -1.00 -0.020
56 PAYX 68.64 16 Feb '18 57 70.00 C
P
0.170
0.149
21
12
1.00
2.50
3.50 16 Mar '18 85 72.50
67.50
C
P
0.164
0.175
6
2
0.80
2.15
2.95 0.55 1.36 -1.95 -0.70 -0.020
57 CBOE 124.63 16 Feb '18 57 125.00 C
P
0.222
0.210
19
5
4.10
4.20
8.30 16 Mar '18 85 130.00
120.00
C
P
0.220
0.233
24
3
3.30
3.60
6.90 1.40 3.79 -3.60 -1.05 -0.021
58 EEM 46.11 16 Feb '18 57 46.00 C
P
0.173
0.105
388
207
1.06
0.84
1.90 16 Mar '18 85 46.50
45.50
C
P
0.174
0.124
283
1,627
1.24
1.04
2.28 (0.38) 0.66 -0.88 -0.75 -0.021
59 HALO 20.07 16 Feb '18 57 20.00 C
P
0.441
0.392
40
1
1.25
1.05
2.30 16 Mar '18 85 21.00
19.00
C
P
0.446
0.408
21
20
1.45
1.30
2.75 (0.45) 0.57 -1.45 -0.39 -0.021
60 DLR 109.31 16 Feb '18 57 110.00 C
P
0.220
0.195
3
8
3.30
3.60
6.90 16 Mar '18 85 115.00
105.00
C
P
0.222
0.215
2
2
2.35
3.10
5.45 1.45 3.12 -3.55 -0.88 -0.023
61 RIO 51.41 16 Feb '18 57 50.00 C
P
0.251
0.235
19
40
2.70
1.20
3.90 16 Mar '18 85 52.50
47.50
C
P
0.219
0.291
29
1
1.75
1.30
3.05 0.85 1.81 -1.65 -1.10 -0.024
62 IWM 153.46 2 Feb '18 43 153.50 C
P
0.138
0.125
2
30
2.80
2.57
5.37 16 Mar '18 85 154.00
153.00
C
P
0.148
0.139
77
232
4.21
3.83
8.04 (2.67) 2.73 -3.17 -0.86 -0.024
63 USO 11.64 16 Feb '18 57 11.50 C
P
0.183
0.188
1,954
6,950
0.40
0.27
0.67 16 Mar '18 85 12.50
11.00
C
P
0.184
0.213
22
1,999
0.14
0.22
0.36 0.31 0.40 -0.69 -0.58 -0.027
64 GDX 22.63 16 Feb '18 57 23.00 C
P
0.228
0.213
4,579
216
0.62
0.94
1.56 16 Mar '18 85 23.50
22.00
C
P
0.242
0.226
108
81
0.72
0.71
1.43 0.13 0.71 -0.87 -0.82 -0.027
65 GDX 22.63 16 Feb '18 57 23.00 C
P
0.228
0.213
4,579
216
0.62
0.94
1.56 16 Mar '18 85 23.50
22.50
C
P
0.242
0.226
108
378
0.72
0.93
1.65 (0.09) 0.65 -0.59 -1.10 -0.027
66 USO 11.64 16 Feb '18 57 11.50 C
P
0.183
0.188
1,954
6,950
0.40
0.27
0.67 16 Mar '18 85 12.00
11.00
C
P
0.186
0.213
1,682
1,999
0.28
0.22
0.50 0.17 0.32 -0.33 -0.97 -0.029
67 XNET 13.39 16 Feb '18 57 12.50 C
P
1.252
1.428
10
14
2.80
2.30
5.10 16 Mar '18 85 15.00
10.00
C
P
1.265
1.444
50
3
2.80
1.90
4.70 0.40 2.05 -2.10 -0.98 -0.029
68 USO 11.64 16 Feb '18 57 12.00 C
P
0.173
0.184
6,183
50
0.16
0.53
0.69 16 Mar '18 85 12.50
11.50
C
P
0.184
0.202
22
140
0.14
0.39
0.53 0.16 0.31 -0.34 -0.91 -0.029
69 JBLU 22.43 16 Feb '18 57 23.00 C
P
0.303
0.278
67
20
0.80
1.25
2.05 16 Mar '18 85 24.00
21.00
C
P
0.299
0.311
40
4
0.75
0.75
1.50 0.55 1.05 -1.45 -0.72 -0.030
70 QQQ 157.55 2 Feb '18 43 157.50 C
P
0.131
0.111
1
16
2.85
2.32
5.17 16 Mar '18 85 158.00
157.00
C
P
0.142
0.129
84
19
4.20
3.61
7.81 (2.64) 2.58 -3.14 -0.82 -0.030
71 JBLU 22.43 16 Feb '18 57 22.00 C
P
0.305
0.287
47
34
1.25
0.75
2.00 16 Mar '18 85 23.00
21.00
C
P
0.311
0.311
35
4
1.15
0.75
1.90 0.10 0.79 -0.90 -0.88 -0.030
72 EEM 46.11 2 Feb '18 43 46.00 C
P
0.181
0.088
8
8
0.85
0.67
1.52 16 Mar '18 85 46.50
45.50
C
P
0.174
0.124
283
1,627
1.24
1.04
2.28 (0.76) 0.62 -1.26 -0.49 -0.030
73 IWM 153.46 2 Feb '18 43 153.50 C
P
0.138
0.125
2
30
2.80
2.57
5.37 29 Mar '18 98 154.00
153.00
C
P
0.153
0.141
20
5
4.53
4.39
8.92 (3.55) 2.89 -4.05 -0.71 -0.031
74 RRC 16.50 16 Feb '18 57 16.00 C
P
0.422
0.394
2
95
1.30
0.75
2.05 16 Mar '18 85 17.00
15.00
C
P
0.429
0.418
56
186
1.20
0.70
1.90 0.15 0.83 -0.85 -0.98 -0.032
75 PE 29.21 16 Feb '18 57 27.50 C
P
0.345
0.319
15
5
2.45
0.65
3.10 16 Mar '18 85 32.50
25.00
C
P
0.334
0.361
2,016
31
0.80
0.55
1.35 1.75 2.01 -3.25 -0.62 -0.032
76 SPY 267.54 2 Feb '18 43 267.50 C
P
0.093
0.069
189
61
3.42
2.47
5.89 16 Mar '18 85 268.00
267.00
C
P
0.103
0.091
655
1,712
5.23
4.36
9.59 (3.70) 2.75 -4.20 -0.65 -0.033
77 VNQ 81.27 16 Feb '18 57 82.00 C
P
0.140
0.053
17
2
1.10
1.65
2.75 16 Mar '18 85 83.00
81.00
C
P
0.141
0.088
4
40
1.25
1.75
3.00 (0.25) 0.95 -1.25 -0.76 -0.036
78 USO 11.64 16 Mar '18 85 11.50 C
P
0.189
0.202
49
140
0.49
0.37
0.86 20 Apr '18 120 12.50
11.00
C
P
0.200
0.229
15
14
0.24
0.33
0.57 0.29 0.44 -0.71 -0.62 -0.037
79 O 55.25 16 Feb '18 57 57.50 C
P
0.157
0.135
1
4
0.40
2.90
3.30 16 Mar '18 85 60.00
55.00
C
P
0.161
0.168
91
19
0.35
2.05
2.40 0.90 1.35 -1.60 -0.84 -0.037
80 SPY 267.54 2 Feb '18 43 267.50 C
P
0.093
0.069
189
61
3.42
2.47
5.89 29 Mar '18 98 268.00
267.00
C
P
0.103
0.097
4
20
5.66
4.97
10.63 (4.74) 2.98 -5.24 -0.57 -0.038
81 USO 11.64 16 Mar '18 85 11.50 C
P
0.189
0.202
49
140
0.49
0.37
0.86 20 Apr '18 120 12.00
11.00
C
P
0.201
0.229
5,117
14
0.40
0.33
0.73 0.13 0.36 -0.37 -0.97 -0.038
82 USO 11.64 16 Feb '18 57 12.00 C
P
0.173
0.184
6,183
50
0.16
0.53
0.69 16 Mar '18 85 12.50
11.00
C
P
0.184
0.213
22
1,999
0.14
0.22
0.36 0.33 0.42 -0.67 -0.63 -0.040
83 CBOE 124.63 16 Feb '18 57 125.00 C
P
0.222
0.210
19
5
4.10
4.20
8.30 16 Mar '18 85 130.00
115.00
C
P
0.220
0.253
24
3
3.30
2.30
5.60 2.70 4.33 -7.30 -0.59 -0.041
84 USO 11.64 16 Mar '18 85 12.00 C
P
0.186
0.195
1,682
103
0.26
0.63
0.89 20 Apr '18 120 12.50
11.50
C
P
0.200
0.222
15
5,165
0.24
0.52
0.76 0.13 0.37 -0.37 -1.00 -0.041
85 DLR 109.31 16 Feb '18 57 110.00 C
P
0.220
0.195
3
8
3.30
3.60
6.90 16 Mar '18 85 115.00
100.00
C
P
0.222
0.236
2
1
2.35
1.85
4.20 2.70 3.82 -7.30 -0.52 -0.043
86 AFSI 10.01 16 Feb '18 57 10.00 C
P
0.594
0.557
3
4
0.70
0.80
1.50 16 Mar '18 85 12.50
7.50
C
P
0.532
0.664
16
7
0.30
0.35
0.65 0.85 0.93 -1.65 -0.56 -0.045
87 VNQ 81.27 16 Feb '18 57 82.00 C
P
0.140
0.053
17
2
1.10
1.65
2.75 16 Mar '18 85 83.00
80.00
C
P
0.141
0.099
4
26
1.25
1.40
2.65 0.10 1.14 -1.90 -0.60 -0.046
88 PE 29.21 16 Feb '18 57 27.50 C
P
0.345
0.319
15
5
2.45
0.65
3.10 16 Mar '18 85 30.00
25.00
C
P
0.349
0.361
2,700
31
1.70
0.55
2.25 0.85 1.34 -1.65 -0.81 -0.047
89 PAYX 68.64 16 Feb '18 57 70.00 C
P
0.170
0.149
21
12
1.00
2.50
3.50 16 Mar '18 85 72.50
65.00
C
P
0.164
0.202
6
3
0.80
1.35
2.15 1.35 1.89 -3.65 -0.52 -0.048
90 USO 11.64 16 Mar '18 85 12.00 C
P
0.186
0.195
1,682
103
0.26
0.63
0.89 20 Apr '18 120 12.50
11.00
C
P
0.200
0.229
15
14
0.24
0.33
0.57 0.32 0.47 -0.68 -0.69 -0.048
91 HL 3.95 16 Feb '18 57 4.00 C
P
0.421
0.415
8
1
0.22
0.26
0.48 16 Mar '18 85 4.50
3.50
C
P
0.443
0.442
40
3
0.16
0.15
0.31 0.17 0.24 -0.33 -0.73 -0.049
92 EWZ 39.53 16 Feb '18 57 40.00 C
P
0.300
0.220
27
102
1.44
1.82
3.26 16 Mar '18 85 40.50
39.50
C
P
0.313
0.256
701
4
1.80
2.18
3.98 (0.72) 1.28 -1.22 -1.05 -0.049
93 O 55.25 16 Feb '18 57 57.50 C
P
0.157
0.135
1
4
0.40
2.90
3.30 16 Mar '18 85 60.00
52.50
C
P
0.161
0.183
91
27
0.35
1.10
1.45 1.85 2.11 -3.15 -0.67 -0.052
94 PE 29.21 16 Feb '18 57 30.00 C
P
0.318
0.300
19
5
1.05
1.75
2.80 16 Mar '18 85 32.50
27.50
C
P
0.334
0.342
2,016
10
0.80
1.20
2.00 0.80 1.35 -1.70 -0.79 -0.058
95 EWZ 39.53 16 Feb '18 57 40.00 C
P
0.300
0.220
27
102
1.44
1.82
3.26 16 Mar '18 85 40.50
39.00
C
P
0.313
0.266
701
3
1.80
1.96
3.76 (0.50) 1.34 -1.50 -0.89 -0.059
96 SPXL 44.65 16 Feb '18 57 44.40 C
P
0.248
0.247
11
1
1.75
1.50
3.25 16 Mar '18 85 45.00
44.00
C
P
0.264
0.291
15
1
2.25
2.20
4.45 (1.20) 1.01 -1.80 -0.56 -0.061
97 GLNG 29.38 16 Feb '18 57 30.00 C
P
0.445
0.418
28
23
1.70
2.20
3.90 16 Mar '18 85 32.50
27.50
C
P
0.459
0.467
20
97
1.50
1.85
3.35 0.55 1.70 -1.95 -0.87 -0.062
98 XNET 13.39 16 Feb '18 57 15.00 C
P
1.256
1.372
87
7
1.90
3.80
5.70 16 Mar '18 85 17.50
10.00
C
P
1.250
1.444
10
3
2.10
1.90
4.00 1.70 3.23 -3.30 -0.98 -0.065
99 GLNG 29.38 16 Feb '18 57 27.50 C
P
0.450
0.442
1
10
3.00
1.10
4.10 16 Mar '18 85 32.50
25.00
C
P
0.459
0.506
20
120
1.50
1.05
2.55 1.55 2.23 -3.45 -0.65 -0.072
100 XNET 13.39 16 Feb '18 57 15.00 C
P
1.256
1.372
87
7
1.90
3.80
5.70 16 Mar '18 85 17.50
12.50
C
P
1.250
1.456
10
16
2.10
3.30
5.40 0.30 2.59 -2.20 -1.18 -0.077
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.