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 June 30, 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 AKS 6.57 4 Aug '17 35 6.50 C
P
0.712
0.707
7
10
0.58
0.51
1.09 15 Sep '17 77 7.00
6.00
C
P
0.646
0.647
972
36
0.61
0.50
1.11 (0.02) 0.67 -0.52 -1.29 0.126
2 AMD 12.48 4 Aug '17 35 12.50 C
P
0.714
0.682
208
854
1.03
1.04
2.07 15 Sep '17 77 13.00
12.00
C
P
0.646
0.626
969
525
1.27
1.20
2.47 (0.40) 1.26 -0.90 -1.40 0.123
3 INTC 33.74 4 Aug '17 35 33.50 C
P
0.231
0.264
3
5
1.02
0.84
1.86 15 Sep '17 77 34.00
33.00
C
P
0.217
0.211
4,261
3,610
1.11
1.08
2.19 (0.33) 1.13 -0.83 -1.36 0.067
4 APO 26.45 18 Aug '17 49 27.00 C
P
0.249
0.296
1
92
0.65
1.35
2.00 15 Sep '17 77 28.00
26.00
C
P
0.221
0.264
50
10
0.60
1.25
1.85 0.15 0.79 -0.85 -0.93 0.060
5 TWTR 17.87 4 Aug '17 35 17.50 C
P
0.515
0.484
30
1
1.18
0.84
2.02 15 Sep '17 77 18.00
17.00
C
P
0.482
0.457
537
251
1.54
1.11
2.65 (0.63) 1.10 -1.13 -0.97 0.060
6 AAXN 25.14 18 Aug '17 49 25.00 C
P
0.362
0.368
11
20
1.35
1.20
2.55 15 Sep '17 77 27.00
24.00
C
P
0.331
0.347
4
5
0.90
1.10
2.00 0.55 1.31 -1.45 -0.90 0.052
7 JACK 98.50 18 Aug '17 49 100.00 C
P
0.324
0.326
33
1
3.80
5.30
9.10 15 Sep '17 77 105.00
90.00
C
P
0.286
0.315
2,085
2
2.80
2.30
5.10 4.00 5.71 -6.00 -0.95 0.049
8 TTWO 73.38 18 Aug '17 49 75.00 C
P
0.393
0.385
2
4
3.30
4.80
8.10 15 Sep '17 77 80.00
70.00
C
P
0.362
0.367
27
14
2.60
3.40
6.00 2.10 4.32 -2.90 -1.49 0.048
9 APO 26.45 18 Aug '17 49 27.00 C
P
0.249
0.296
1
92
0.65
1.35
2.00 15 Sep '17 77 28.00
25.00
C
P
0.221
0.277
50
10
0.60
0.80
1.40 0.60 1.03 -1.40 -0.74 0.048
10 RIO 42.31 18 Aug '17 49 42.50 C
P
0.256
0.352
351
12
1.40
2.20
3.60 15 Sep '17 77 45.00
40.00
C
P
0.237
0.324
10
253
0.90
1.50
2.40 1.20 2.02 -1.30 -1.55 0.047
11 RIO 42.31 18 Aug '17 49 42.50 C
P
0.256
0.352
351
12
1.40
2.20
3.60 15 Sep '17 77 45.00
37.50
C
P
0.237
0.325
10
24
0.90
0.75
1.65 1.95 2.36 -3.05 -0.77 0.046
12 FB 150.98 4 Aug '17 35 152.50 C
P
0.270
0.254
66
16
4.30
5.50
9.80 15 Sep '17 77 155.00
150.00
C
P
0.244
0.235
124
170
5.10
6.05
11.15 (1.35) 6.12 -3.85 -1.59 0.046
13 AAXN 25.14 18 Aug '17 49 25.00 C
P
0.362
0.368
11
20
1.35
1.20
2.55 15 Sep '17 77 26.00
24.00
C
P
0.339
0.347
7
5
1.25
1.10
2.35 0.20 1.23 -0.80 -1.54 0.044
14 EMR 59.62 18 Aug '17 49 57.50 C
P
0.249
0.212
2
58
3.00
1.05
4.05 15 Sep '17 77 62.50
55.00
C
P
0.198
0.221
8
6
0.95
0.85
1.80 2.25 2.79 -2.75 -1.01 0.042
15 FB 150.98 11 Aug '17 42 152.50 C
P
0.265
0.249
3
6
4.60
5.80
10.40 15 Sep '17 77 155.00
150.00
C
P
0.244
0.235
124
170
5.10
6.05
11.15 (0.75) 5.87 -3.25 -1.81 0.036
16 EMR 59.62 18 Aug '17 49 57.50 C
P
0.249
0.212
2
58
3.00
1.05
4.05 15 Sep '17 77 60.00
55.00
C
P
0.208
0.221
101
6
1.90
0.85
2.75 1.30 2.19 -1.20 -1.82 0.032
17 HON 133.29 18 Aug '17 49 130.00 C
P
0.173
0.169
7
3
5.05
1.77
6.82 15 Sep '17 77 140.00
125.00
C
P
0.146
0.170
29
5
1.11
1.44
2.55 4.27 4.98 -5.73 -0.87 0.026
18 NBR 8.14 18 Aug '17 49 8.00 C
P
0.639
0.636
83
213
0.80
0.66
1.46 15 Sep '17 77 9.00
7.00
C
P
0.609
0.643
8
1
0.61
0.46
1.07 0.39 0.75 -0.61 -1.23 0.023
19 PII 92.23 18 Aug '17 49 90.00 C
P
0.314
0.318
20
22
5.30
3.00
8.30 15 Sep '17 77 95.00
85.00
C
P
0.290
0.320
5
1
3.50
2.60
6.10 2.20 4.44 -2.80 -1.59 0.022
20 BUD 110.36 18 Aug '17 49 110.00 C
P
0.243
0.229
19
95
3.90
3.40
7.30 15 Sep '17 77 120.00
105.00
C
P
0.221
0.229
82
19
1.45
2.40
3.85 3.45 4.56 -6.55 -0.70 0.022
21 BUD 110.36 18 Aug '17 49 115.00 C
P
0.234
0.222
232
103
1.95
6.30
8.25 15 Sep '17 77 120.00
110.00
C
P
0.221
0.213
82
70
1.45
4.20
5.65 2.60 4.42 -2.40 -1.84 0.021
22 CENX 15.58 18 Aug '17 49 16.00 C
P
0.598
0.578
50
2
1.16
1.53
2.69 15 Sep '17 77 17.00
15.00
C
P
0.576
0.579
21
7
1.14
1.36
2.50 0.19 1.35 -0.81 -1.67 0.021
23 BUD 110.36 18 Aug '17 49 110.00 C
P
0.243
0.229
19
95
3.90
3.40
7.30 15 Sep '17 77 115.00
105.00
C
P
0.223
0.229
52
19
2.70
2.40
5.10 2.20 4.00 -2.80 -1.43 0.020
24 CTL 23.88 18 Aug '17 49 24.00 C
P
0.302
0.269
1
17
0.85
0.90
1.75 15 Sep '17 77 25.00
23.00
C
P
0.250
0.302
58
80
0.70
1.05
1.75 (0.00) 0.65 -1.00 -0.65 0.019
25 PRU 108.14 18 Aug '17 49 110.00 C
P
0.230
0.223
2
1
2.53
4.50
7.03 15 Sep '17 77 115.00
105.00
C
P
0.203
0.233
6
10
1.67
3.20
4.87 2.16 3.82 -2.84 -1.35 0.017
26 SMH 81.86 18 Aug '17 49 82.00 C
P
0.253
0.229
45
16
2.80
2.70
5.50 15 Sep '17 77 83.00
81.00
C
P
0.232
0.234
13
1
3.10
3.20
6.30 (0.80) 2.42 -1.80 -1.34 0.017
27 IMAX 22.00 18 Aug '17 49 22.00 C
P
0.373
0.374
50
8
1.15
1.05
2.20 15 Sep '17 77 23.00
21.00
C
P
0.363
0.369
54
8
1.10
1.10
2.20 (0.00) 0.93 -1.00 -0.93 0.016
28 ARLP 18.90 18 Aug '17 49 20.00 C
P
0.433
0.389
100
50
0.45
1.90
2.35 15 Sep '17 77 22.50
17.50
C
P
0.402
0.404
100
2
0.30
1.00
1.30 1.05 1.33 -1.45 -0.92 0.015
29 EMR 59.62 18 Aug '17 49 60.00 C
P
0.223
0.194
39
33
1.50
2.10
3.60 15 Sep '17 77 62.50
57.50
C
P
0.198
0.205
8
11
0.95
1.50
2.45 1.15 2.00 -1.35 -1.48 0.015
30 HON 133.29 18 Aug '17 49 130.00 C
P
0.173
0.169
7
3
5.05
1.77
6.82 15 Sep '17 77 135.00
125.00
C
P
0.158
0.170
4
5
2.94
1.44
4.38 2.44 3.68 -2.56 -1.44 0.015
31 XLK 54.77 11 Aug '17 42 54.50 C
P
0.185
0.148
19
22
1.29
0.90
2.19 15 Sep '17 77 55.00
54.00
C
P
0.155
0.167
162
17
1.56
1.42
2.98 (0.79) 0.88 -1.29 -0.68 0.011
32 IMAX 22.00 18 Aug '17 49 22.00 C
P
0.373
0.374
50
8
1.15
1.05
2.20 15 Sep '17 77 24.00
21.00
C
P
0.367
0.369
2
8
0.80
1.10
1.90 0.30 0.99 -1.70 -0.58 0.011
33 CY 13.65 18 Aug '17 49 13.00 C
P
0.493
0.430
1
15
1.20
0.50
1.70 15 Sep '17 77 15.00
12.00
C
P
0.449
0.462
44
55
0.65
0.50
1.15 0.55 0.90 -1.45 -0.62 0.011
34 PRU 108.14 18 Aug '17 49 110.00 C
P
0.230
0.223
2
1
2.53
4.50
7.03 15 Sep '17 77 115.00
100.00
C
P
0.203
0.240
6
4
1.67
1.77
3.44 3.59 4.55 -6.41 -0.71 0.011
35 IMAX 22.00 18 Aug '17 49 22.00 C
P
0.373
0.374
50
8
1.15
1.05
2.20 15 Sep '17 77 23.00
20.00
C
P
0.363
0.374
54
16
1.10
0.70
1.80 0.40 1.07 -1.60 -0.67 0.010
36 SMH 81.86 18 Aug '17 49 82.00 C
P
0.253
0.229
45
16
2.80
2.70
5.50 15 Sep '17 77 83.00
80.00
C
P
0.232
0.241
13
20
3.10
2.80
5.90 (0.40) 2.48 -2.40 -1.03 0.009
37 IMAX 22.00 18 Aug '17 49 23.00 C
P
0.368
0.377
15
2
0.70
1.65
2.35 15 Sep '17 77 24.00
21.00
C
P
0.367
0.369
2
8
0.80
1.10
1.90 0.45 1.19 -1.55 -0.77 0.009
38 EWZ 34.14 11 Aug '17 42 34.00 C
P
0.295
0.290
2
1
1.36
1.21
2.57 15 Sep '17 77 35.00
33.50
C
P
0.288
0.290
5
6
1.47
1.50
2.97 (0.40) 1.33 -1.40 -0.95 0.008
39 CAG 35.76 18 Aug '17 49 36.00 C
P
0.217
0.205
23
3
0.90
1.25
2.15 15 Sep '17 77 37.00
35.00
C
P
0.210
0.204
6
13
0.85
1.15
2.00 0.15 0.96 -0.85 -1.13 0.007
40 TLT 125.14 4 Aug '17 35 125.50 C
P
0.104
0.113
14
23
1.29
2.02
3.31 15 Sep '17 77 126.00
125.00
C
P
0.098
0.112
45
68
1.80
2.63
4.43 (1.12) 1.93 -1.62 -1.19 0.007
41 TLT 125.14 11 Aug '17 42 125.50 C
P
0.105
0.112
2
2
1.41
2.15
3.56 15 Sep '17 77 126.00
125.00
C
P
0.098
0.112
45
68
1.80
2.63
4.43 (0.87) 1.86 -1.37 -1.36 0.007
42 USO 9.50 4 Aug '17 35 9.00 C
P
0.290
0.291
73
59
0.62
0.12
0.74 15 Sep '17 77 10.50
8.50
C
P
0.275
0.299
3,959
78
0.16
0.15
0.31 0.43 0.60 -1.07 -0.56 0.006
43 BUD 110.36 18 Aug '17 49 115.00 C
P
0.234
0.222
232
103
1.95
6.30
8.25 15 Sep '17 77 120.00
105.00
C
P
0.221
0.229
82
19
1.45
2.40
3.85 4.40 5.61 -5.60 -1.00 0.006
44 NBR 8.14 18 Aug '17 49 8.00 C
P
0.639
0.636
83
213
0.80
0.66
1.46 15 Sep '17 77 10.00
7.00
C
P
0.626
0.643
35
1
0.37
0.46
0.83 0.63 0.86 -1.37 -0.63 0.006
45 HON 133.29 18 Aug '17 49 135.00 C
P
0.148
0.159
17
197
2.04
3.90
5.94 15 Sep '17 77 140.00
130.00
C
P
0.146
0.155
29
7
1.11
2.61
3.72 2.22 3.32 -2.78 -1.19 0.006
46 IMAX 22.00 18 Aug '17 49 22.00 C
P
0.373
0.374
50
8
1.15
1.05
2.20 15 Sep '17 77 24.00
20.00
C
P
0.367
0.374
2
16
0.80
0.70
1.50 0.70 1.14 -1.30 -0.88 0.005
47 RIO 42.31 15 Sep '17 77 42.50 C
P
0.240
0.331
5
83
1.70
2.60
4.30 20 Oct '17 112 45.00
40.00
C
P
0.243
0.323
15
17
1.30
1.95
3.25 1.05 2.13 -1.45 -1.47 0.005
48 EWZ 34.14 11 Aug '17 42 34.00 C
P
0.295
0.290
2
1
1.36
1.21
2.57 15 Sep '17 77 34.50
33.50
C
P
0.291
0.290
13
6
1.69
1.50
3.19 (0.62) 1.32 -1.12 -1.18 0.005
49 NEE 140.13 18 Aug '17 49 140.00 C
P
0.156
0.130
2
4
2.90
2.40
5.30 15 Sep '17 77 150.00
135.00
C
P
0.122
0.160
2,489
13
0.50
2.10
2.60 2.70 3.41 -7.30 -0.47 0.004
50 NEE 140.13 18 Aug '17 49 140.00 C
P
0.156
0.130
2
4
2.90
2.40
5.30 15 Sep '17 77 145.00
135.00
C
P
0.122
0.160
2,766
13
1.50
2.10
3.60 1.70 2.73 -3.30 -0.83 0.003
51 IMAX 22.00 18 Aug '17 49 23.00 C
P
0.368
0.377
15
2
0.70
1.65
2.35 15 Sep '17 77 24.00
20.00
C
P
0.367
0.374
2
16
0.80
0.70
1.50 0.85 1.45 -2.15 -0.67 0.003
52 CTL 23.88 18 Aug '17 49 24.00 C
P
0.302
0.269
1
17
0.85
0.90
1.75 15 Sep '17 77 25.00
22.00
C
P
0.250
0.319
58
10
0.70
0.70
1.40 0.35 0.80 -1.65 -0.48 0.003
53 USO 9.50 18 Aug '17 49 9.00 C
P
0.283
0.293
1,348
16,685
0.68
0.19
0.87 15 Sep '17 77 10.50
8.50
C
P
0.275
0.299
3,959
78
0.16
0.15
0.31 0.56 0.67 -0.94 -0.71 0.002
54 USO 9.50 4 Aug '17 35 9.00 C
P
0.290
0.291
73
59
0.62
0.12
0.74 15 Sep '17 77 10.00
8.50
C
P
0.280
0.299
1,520
78
0.30
0.15
0.45 0.29 0.50 -0.71 -0.70 0.002
55 CTL 23.88 18 Aug '17 49 23.00 C
P
0.306
0.264
10
47
1.50
0.50
2.00 15 Sep '17 77 25.00
22.00
C
P
0.250
0.319
58
10
0.70
0.70
1.40 0.60 1.07 -1.40 -0.76 0.002
56 CY 13.65 18 Aug '17 49 13.00 C
P
0.493
0.430
1
15
1.20
0.50
1.70 15 Sep '17 77 14.00
12.00
C
P
0.460
0.462
59
55
1.05
0.50
1.55 0.15 0.69 -0.85 -0.81 0.000
57 EMR 59.62 18 Aug '17 49 60.00 C
P
0.223
0.194
39
33
1.50
2.10
3.60 15 Sep '17 77 62.50
55.00
C
P
0.198
0.221
8
6
0.95
0.85
1.80 1.80 2.34 -3.20 -0.73 -0.001
58 QQQ 137.64 11 Aug '17 42 137.50 C
P
0.166
0.161
33
33
3.12
2.87
5.99 15 Sep '17 77 138.00
137.00
C
P
0.164
0.164
479
208
4.00
3.86
7.86 (1.87) 3.14 -2.37 -1.32 -0.002
59 NEM 32.39 4 Aug '17 35 32.50 C
P
0.280
0.266
11
3
1.04
1.09
2.13 15 Sep '17 77 33.00
32.00
C
P
0.312
0.236
20
83
1.41
1.42
2.83 (0.70) 1.22 -1.20 -1.02 -0.002
60 USO 9.50 11 Aug '17 42 9.50 C
P
0.283
0.281
31
17
0.34
0.34
0.68 15 Sep '17 77 10.50
9.00
C
P
0.275
0.290
3,959
7,529
0.16
0.29
0.45 0.23 0.41 -0.77 -0.53 -0.002
61 MKC 97.51 18 Aug '17 49 95.00 C
P
0.196
0.167
1
49
3.70
1.35
5.05 15 Sep '17 77 105.00
90.00
C
P
0.176
0.188
24
5
0.85
0.85
1.70 3.35 3.73 -6.65 -0.56 -0.002
62 USO 9.50 18 Aug '17 49 9.00 C
P
0.283
0.293
1,348
16,685
0.68
0.19
0.87 15 Sep '17 77 10.00
8.50
C
P
0.280
0.299
1,520
78
0.30
0.15
0.45 0.42 0.55 -0.58 -0.95 -0.002
63 QQQ 137.64 4 Aug '17 35 137.50 C
P
0.165
0.160
58
83
2.84
2.62
5.46 15 Sep '17 77 138.00
137.00
C
P
0.164
0.164
479
208
4.00
3.86
7.86 (2.40) 3.14 -2.90 -1.08 -0.003
64 GE 27.01 4 Aug '17 35 27.50 C
P
0.182
0.151
70
1
0.35
0.78
1.13 15 Sep '17 77 28.00
27.00
C
P
0.189
0.148
188
35
0.47
0.88
1.35 (0.22) 0.58 -0.72 -0.81 -0.003
65 EEM 41.41 18 Aug '17 49 41.00 C
P
0.154
0.151
208
5,420
1.11
0.68
1.79 15 Sep '17 77 42.00
40.50
C
P
0.150
0.158
51
105
0.91
0.82
1.73 0.06 0.83 -0.94 -0.88 -0.004
66 USO 9.50 4 Aug '17 35 10.00 C
P
0.270
0.281
35
12
0.12
0.62
0.74 15 Sep '17 77 10.50
9.50
C
P
0.275
0.280
3,959
9,605
0.16
0.49
0.65 0.09 0.44 -0.41 -1.07 -0.004
67 GE 27.01 11 Aug '17 42 27.50 C
P
0.175
0.157
32
1
0.40
0.81
1.21 15 Sep '17 77 28.00
27.00
C
P
0.189
0.148
188
35
0.47
0.88
1.35 (0.14) 0.56 -0.64 -0.88 -0.004
68 USO 9.50 4 Aug '17 35 9.00 C
P
0.290
0.291
73
59
0.62
0.12
0.74 15 Sep '17 77 9.50
8.50
C
P
0.286
0.299
8,821
78
0.51
0.15
0.66 0.08 0.39 -0.42 -0.93 -0.005
69 EWZ 34.14 18 Aug '17 49 34.00 C
P
0.290
0.282
75
13,595
1.49
1.32
2.81 15 Sep '17 77 35.00
33.50
C
P
0.288
0.290
5
6
1.47
1.50
2.97 (0.16) 1.32 -1.16 -1.14 -0.005
70 USO 9.50 11 Aug '17 42 9.50 C
P
0.283
0.281
31
17
0.34
0.34
0.68 15 Sep '17 77 10.00
9.00
C
P
0.280
0.290
1,520
7,529
0.30
0.29
0.59 0.09 0.37 -0.41 -0.90 -0.006
71 XOP 31.92 11 Aug '17 42 31.50 C
P
0.322
0.305
1
2
1.52
1.07
2.59 15 Sep '17 77 32.00
31.00
C
P
0.311
0.321
32
1,013
1.82
1.44
3.26 (0.67) 1.29 -1.17 -1.10 -0.006
72 K 69.46 18 Aug '17 49 70.00 C
P
0.201
0.189
15
12
1.75
2.05
3.80 15 Sep '17 77 72.50
65.00
C
P
0.201
0.196
6
8
1.25
1.00
2.25 1.55 2.30 -3.45 -0.67 -0.007
73 FXI 39.71 18 Aug '17 49 39.50 C
P
0.156
0.155
4
70
0.99
0.77
1.76 15 Sep '17 77 40.50
39.00
C
P
0.156
0.162
8
11
0.82
0.86
1.68 0.08 0.84 -0.92 -0.91 -0.007
74 MKC 97.51 18 Aug '17 49 95.00 C
P
0.196
0.167
1
49
3.70
1.35
5.05 15 Sep '17 77 100.00
90.00
C
P
0.182
0.188
27
5
2.10
0.85
2.95 2.10 2.83 -2.90 -0.98 -0.008
75 EEM 41.41 18 Aug '17 49 41.00 C
P
0.154
0.151
208
5,420
1.11
0.68
1.79 15 Sep '17 77 41.50
40.50
C
P
0.155
0.158
10
105
1.17
0.82
1.99 (0.20) 0.75 -0.70 -1.07 -0.008
76 EWZ 34.14 18 Aug '17 49 34.00 C
P
0.290
0.282
75
13,595
1.49
1.32
2.81 15 Sep '17 77 34.50
33.50
C
P
0.291
0.290
13
6
1.69
1.50
3.19 (0.38) 1.30 -0.88 -1.48 -0.008
77 EEM 41.41 18 Aug '17 49 41.50 C
P
0.148
0.147
41
75
0.82
0.89
1.71 15 Sep '17 77 42.00
41.00
C
P
0.150
0.153
51
13,322
0.91
0.98
1.89 (0.18) 0.74 -0.68 -1.09 -0.008
78 USO 9.50 18 Aug '17 49 9.00 C
P
0.283
0.293
1,348
16,685
0.68
0.19
0.87 15 Sep '17 77 9.50
8.50
C
P
0.286
0.299
8,821
78
0.51
0.15
0.66 0.21 0.41 -0.29 -1.41 -0.009
79 HON 133.29 18 Aug '17 49 135.00 C
P
0.148
0.159
17
197
2.04
3.90
5.94 15 Sep '17 77 140.00
125.00
C
P
0.146
0.170
29
5
1.11
1.44
2.55 3.39 4.04 -6.61 -0.61 -0.009
80 FXI 39.71 18 Aug '17 49 39.50 C
P
0.156
0.155
4
70
0.99
0.77
1.76 15 Sep '17 77 40.00
39.00
C
P
0.158
0.162
57
11
1.04
0.86
1.90 (0.14) 0.79 -0.64 -1.23 -0.009
81 USO 9.50 11 Aug '17 42 9.50 C
P
0.283
0.281
31
17
0.34
0.34
0.68 15 Sep '17 77 10.50
8.50
C
P
0.275
0.299
3,959
78
0.16
0.15
0.31 0.37 0.46 -0.63 -0.73 -0.011
82 XLV 79.25 4 Aug '17 35 79.50 C
P
0.116
0.103
15
5
0.94
1.07
2.01 15 Sep '17 77 80.00
79.00
C
P
0.116
0.115
70
10
1.43
1.64
3.07 (1.06) 0.93 -1.56 -0.60 -0.011
83 USO 9.50 4 Aug '17 35 9.50 C
P
0.272
0.282
514
21
0.30
0.31
0.61 15 Sep '17 77 10.50
9.00
C
P
0.275
0.290
3,959
7,529
0.16
0.29
0.45 0.16 0.39 -0.84 -0.46 -0.012
84 T 37.73 11 Aug '17 42 37.50 C
P
0.156
0.144
10
2
0.64
0.83
1.47 15 Sep '17 77 38.00
37.00
C
P
0.160
0.154
314
266
0.79
0.95
1.74 (0.27) 0.72 -0.77 -0.94 -0.013
85 USO 9.50 4 Aug '17 35 10.00 C
P
0.270
0.281
35
12
0.12
0.62
0.74 15 Sep '17 77 10.50
9.00
C
P
0.275
0.290
3,959
7,529
0.16
0.29
0.45 0.29 0.53 -0.71 -0.75 -0.014
86 EEM 41.41 18 Aug '17 49 41.50 C
P
0.148
0.147
41
75
0.82
0.89
1.71 15 Sep '17 77 42.00
40.50
C
P
0.150
0.158
51
105
0.91
0.82
1.73 (0.02) 0.75 -1.02 -0.74 -0.014
87 EWZ 34.14 11 Aug '17 42 34.50 C
P
0.289
0.275
1
1
1.12
1.38
2.50 15 Sep '17 77 35.00
34.00
C
P
0.288
0.290
5
71
1.47
1.74
3.21 (0.71) 1.25 -1.21 -1.03 -0.014
88 EWZ 34.14 11 Aug '17 42 34.50 C
P
0.289
0.275
1
1
1.12
1.38
2.50 15 Sep '17 77 35.00
33.50
C
P
0.288
0.290
5
6
1.47
1.50
2.97 (0.47) 1.28 -1.47 -0.87 -0.014
89 FXI 39.71 18 Aug '17 49 40.00 C
P
0.153
0.151
129
12
0.74
1.01
1.75 15 Sep '17 77 40.50
39.00
C
P
0.156
0.162
8
11
0.82
0.86
1.68 0.07 0.84 -0.93 -0.90 -0.015
90 USO 9.50 11 Aug '17 42 9.50 C
P
0.283
0.281
31
17
0.34
0.34
0.68 15 Sep '17 77 10.00
8.50
C
P
0.280
0.299
1,520
78
0.30
0.15
0.45 0.23 0.41 -0.77 -0.53 -0.015
91 BAC 24.26 11 Aug '17 42 24.50 C
P
0.237
0.220
70
5
0.65
0.81
1.46 15 Sep '17 77 25.00
24.00
C
P
0.236
0.236
4,099
1,414
0.72
0.95
1.67 (0.21) 0.75 -0.71 -1.06 -0.015
92 USO 9.50 15 Sep '17 77 9.00 C
P
0.294
0.290
429
7,529
0.78
0.27
1.05 20 Oct '17 112 10.50
8.50
C
P
0.288
0.312
125
7,536
0.28
0.25
0.53 0.52 0.67 -0.98 -0.68 -0.016
93 XOP 31.92 4 Aug '17 35 31.50 C
P
0.313
0.304
3
18
1.41
0.96
2.37 15 Sep '17 77 32.00
31.00
C
P
0.311
0.321
32
1,013
1.82
1.44
3.26 (0.89) 1.30 -1.39 -0.94 -0.016
94 USO 9.50 4 Aug '17 35 9.50 C
P
0.272
0.282
514
21
0.30
0.31
0.61 15 Sep '17 77 10.00
9.00
C
P
0.280
0.290
1,520
7,529
0.30
0.29
0.59 0.02 0.35 -0.48 -0.73 -0.016
95 EEM 41.41 4 Aug '17 35 41.50 C
P
0.144
0.143
13
546
0.65
0.73
1.38 15 Sep '17 77 42.00
41.00
C
P
0.150
0.153
51
13,322
0.91
0.98
1.89 (0.51) 0.72 -1.01 -0.71 -0.016
96 SLV 15.71 18 Aug '17 49 16.00 C
P
0.169
0.152
4,761
117
0.26
0.51
0.77 15 Sep '17 77 16.50
15.50
C
P
0.180
0.158
188
4
0.24
0.36
0.60 0.17 0.39 -0.33 -1.18 -0.016
97 SLV 15.71 18 Aug '17 49 15.50 C
P
0.171
0.152
268
379
0.50
0.24
0.74 15 Sep '17 77 16.00
15.00
C
P
0.179
0.160
104
644
0.40
0.19
0.59 0.15 0.36 -0.35 -1.03 -0.017
98 USO 9.50 15 Sep '17 77 9.00 C
P
0.294
0.290
429
7,529
0.78
0.27
1.05 20 Oct '17 112 10.00
8.50
C
P
0.290
0.312
987
7,536
0.42
0.25
0.67 0.38 0.57 -0.62 -0.92 -0.018
99 GLD 118.03 11 Aug '17 42 118.50 C
P
0.102
0.092
20
123
1.39
1.68
3.07 15 Sep '17 77 119.00
118.00
C
P
0.112
0.100
283
1,702
2.02
2.13
4.15 (1.08) 1.51 -1.58 -0.96 -0.018
100 SLV 15.71 18 Aug '17 49 15.50 C
P
0.171
0.152
268
379
0.50
0.24
0.74 15 Sep '17 77 16.50
15.00
C
P
0.180
0.160
188
644
0.24
0.19
0.43 0.31 0.43 -0.69 -0.62 -0.018
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.