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 October 24, 2018. 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 SNAP 6.59 2 Nov '18 9 6.50 C
P
1.525
1.464
742
1,005
0.65
0.55
1.20 21 Dec '18 58 7.00
6.00
C
P
0.769
0.768
1,000
883
0.68
0.51
1.19 0.01 1.00 -0.49 -2.04 1.452
2 TWTR 27.54 2 Nov '18 9 27.50 C
P
1.430
1.372
10
486
2.34
2.25
4.59 21 Dec '18 58 28.00
27.00
C
P
0.729
0.696
47
155
3.10
2.90
6.00 (1.41) 3.76 -1.91 -1.97 1.376
3 AMD 22.79 2 Nov '18 9 22.50 C
P
1.449
1.400
127
639
2.07
1.78
3.85 21 Dec '18 58 23.00
22.00
C
P
0.820
0.785
294
512
2.97
2.60
5.57 (1.72) 3.00 -2.22 -1.35 1.244
4 FIT 4.58 2 Nov '18 9 4.50 C
P
1.263
1.263
387
69
0.38
0.31
0.69 21 Dec '18 58 5.00
4.00
C
P
0.730
0.734
152
4
0.38
0.27
0.65 0.04 0.57 -0.46 -1.24 1.062
5 GPRO 6.01 2 Nov '18 9 6.50 C
P
1.285
1.258
209
88
0.28
0.73
1.01 21 Dec '18 58 7.00
6.00
C
P
0.776
0.828
50
17
0.43
0.80
1.23 (0.22) 0.83 -0.72 -1.15 0.939
6 SNAP 6.59 9 Nov '18 16 6.50 C
P
1.255
1.200
50
994
0.70
0.60
1.30 21 Dec '18 58 7.00
6.00
C
P
0.769
0.768
1,000
883
0.68
0.51
1.19 0.11 1.00 -0.39 -2.56 0.917
7 FEYE 16.79 2 Nov '18 9 16.50 C
P
1.002
0.997
187
1
1.16
0.86
2.02 21 Dec '18 58 17.00
16.00
C
P
0.555
0.549
86
39
1.44
1.11
2.55 (0.53) 1.63 -1.03 -1.58 0.894
8 AVEO 2.17 21 Dec '18 58 2.00 C
P
2.660
2.457
10
38
0.75
0.65
1.40 18 Jan '19 86 3.00
1.50
C
P
2.066
2.201
27
1
0.65
0.50
1.15 0.25 0.64 -0.75 -0.85 0.850
9 TWTR 27.54 9 Nov '18 16 27.50 C
P
1.120
1.147
7
43
2.45
2.46
4.91 21 Dec '18 58 28.00
27.00
C
P
0.729
0.696
47
155
3.10
2.90
6.00 (1.09) 3.65 -1.59 -2.30 0.842
10 X 25.44 2 Nov '18 9 25.50 C
P
0.916
0.894
74
384
1.41
1.44
2.85 21 Dec '18 58 26.00
25.00
C
P
0.525
0.519
113
70
1.93
1.91
3.84 (0.99) 2.38 -1.49 -1.60 0.765
11 TEVA 19.81 2 Nov '18 9 19.50 C
P
0.942
0.950
2
16
1.27
0.95
2.22 21 Dec '18 58 20.00
19.00
C
P
0.565
0.572
39
35
1.74
1.40
3.14 (0.92) 1.81 -1.42 -1.27 0.755
12 AMD 22.79 9 Nov '18 16 22.50 C
P
1.191
1.125
51
381
2.27
1.95
4.22 21 Dec '18 58 23.00
22.00
C
P
0.820
0.785
294
512
2.97
2.60
5.57 (1.35) 2.98 -1.85 -1.61 0.710
13 AKS 4.13 2 Nov '18 9 4.50 C
P
0.982
0.960
33
79
0.11
0.47
0.58 21 Dec '18 58 5.00
4.00
C
P
0.627
0.625
130
96
0.15
0.35
0.50 0.08 0.49 -0.42 -1.17 0.690
14 TWTR 27.54 16 Nov '18 23 27.50 C
P
1.055
1.001
203
28
2.59
2.62
5.21 21 Dec '18 58 28.00
27.00
C
P
0.729
0.696
47
155
3.10
2.90
6.00 (0.79) 3.49 -1.29 -2.71 0.630
15 EBAY 27.29 2 Nov '18 9 27.50 C
P
0.727
0.716
202
232
1.10
1.29
2.39 21 Dec '18 58 28.00
27.00
C
P
0.423
0.396
53
140
1.55
1.66
3.21 (0.82) 1.96 -1.32 -1.48 0.623
16 SNAP 6.59 16 Nov '18 23 6.50 C
P
1.108
1.047
549
165
0.73
0.63
1.36 21 Dec '18 58 7.00
6.00
C
P
0.769
0.768
1,000
883
0.68
0.51
1.19 0.17 0.95 -0.33 -2.88 0.618
17 RIOT 2.37 2 Nov '18 9 2.50 C
P
1.844
1.844
1
2
0.09
0.07
0.16 21 Dec '18 58 3.00
2.00
C
P
1.465
1.633
10
4
0.43
0.50
0.93 (0.77) -0.10 -1.27 0.08 0.590
18 GE 12.17 2 Nov '18 9 12.50 C
P
0.725
0.711
453
1,378
0.38
0.71
1.09 21 Dec '18 58 13.00
12.00
C
P
0.419
0.430
457
462
0.51
0.75
1.26 (0.17) 0.91 -0.67 -1.36 0.586
19 CHK 3.92 2 Nov '18 9 4.00 C
P
0.939
0.919
661
422
0.18
0.25
0.43 21 Dec '18 58 4.50
3.50
C
P
0.651
0.655
635
25
0.22
0.22
0.44 (0.01) 0.35 -0.51 -0.69 0.552
20 GPRO 6.01 9 Nov '18 16 6.50 C
P
1.056
1.098
27
18
0.32
0.81
1.13 21 Dec '18 58 7.00
6.00
C
P
0.776
0.828
50
17
0.43
0.80
1.23 (0.10) 0.84 -0.60 -1.40 0.551
21 AMD 22.79 16 Nov '18 23 22.50 C
P
1.107
1.043
132
828
2.45
2.15
4.60 21 Dec '18 58 23.00
22.00
C
P
0.820
0.785
294
512
2.97
2.60
5.57 (0.97) 2.94 -1.47 -2.00 0.544
22 TZOO 8.00 16 Nov '18 23 7.00 C
P
1.073
0.838
6
153
1.15
0.20
1.35 21 Dec '18 58 9.00
6.00
C
P
0.595
0.774
132
5
0.55
0.25
0.80 0.55 0.84 -1.45 -0.58 0.543
23 TZA 12.68 2 Nov '18 9 12.50 C
P
0.954
0.986
154
89
0.82
0.66
1.48 21 Dec '18 58 13.00
12.00
C
P
0.696
0.717
31
22
1.36
1.14
2.50 (1.02) 1.06 -1.52 -0.70 0.527
24 X 25.44 9 Nov '18 16 25.50 C
P
0.781
0.765
14
687
1.60
1.63
3.23 21 Dec '18 58 26.00
25.00
C
P
0.525
0.519
113
70
1.93
1.91
3.84 (0.61) 2.47 -1.11 -2.23 0.501
25 F 8.18 2 Nov '18 9 8.50 C
P
0.664
0.613
1,195
6,205
0.20
0.49
0.69 21 Dec '18 58 9.00
8.00
C
P
0.398
0.379
841
16,602
0.24
0.45
0.69 (0.00) 0.54 -0.50 -1.08 0.500
26 SWN 4.86 2 Nov '18 9 4.50 C
P
0.873
0.873
1
45
0.45
0.10
0.55 21 Dec '18 58 5.00
4.00
C
P
0.634
0.625
98
1
0.45
0.16
0.61 (0.06) 0.35 -0.56 -0.62 0.488
27 TZOO 8.00 16 Nov '18 23 7.00 C
P
1.073
0.838
6
153
1.15
0.20
1.35 21 Dec '18 58 10.00
6.00
C
P
0.651
0.774
8
5
0.30
0.25
0.55 0.80 1.06 -2.20 -0.48 0.487
28 INTC 42.42 2 Nov '18 9 42.50 C
P
0.622
0.613
177
5,928
1.56
1.61
3.17 21 Dec '18 58 43.00
42.00
C
P
0.381
0.370
286
293
2.28
2.49
4.77 (1.60) 2.53 -2.10 -1.20 0.484
29 MGM 24.21 2 Nov '18 9 24.50 C
P
0.664
0.668
14
40
0.83
1.13
1.96 21 Dec '18 58 25.00
24.00
C
P
0.418
0.431
7
12
1.33
1.58
2.91 (0.95) 1.58 -1.45 -1.09 0.483
30 GM 30.56 2 Nov '18 9 30.50 C
P
0.622
0.586
12
681
1.18
1.07
2.25 21 Dec '18 58 31.00
30.00
C
P
0.360
0.395
23
4,072
1.60
1.68
3.28 (1.03) 1.82 -1.53 -1.19 0.453
31 NE 5.16 2 Nov '18 9 5.50 C
P
0.899
0.866
51
20
0.14
0.47
0.61 21 Dec '18 58 6.00
5.00
C
P
0.650
0.667
11
41
0.27
0.48
0.75 (0.14) 0.48 -0.64 -0.75 0.447
32 HTZ 13.06 16 Nov '18 23 14.00 C
P
1.059
1.022
472
77
1.00
1.80
2.80 21 Dec '18 58 15.00
13.00
C
P
0.813
0.828
21
102
1.10
1.75
2.85 (0.05) 1.85 -1.05 -1.76 0.439
33 GPRO 6.01 16 Nov '18 23 6.50 C
P
1.008
1.035
157
54
0.41
0.91
1.32 21 Dec '18 58 7.00
6.00
C
P
0.776
0.828
50
17
0.43
0.80
1.23 0.09 0.92 -0.41 -2.24 0.439
34 IGC 2.60 16 Nov '18 23 2.50 C
P
2.073
2.483
58
186
0.55
0.55
1.10 21 Dec '18 58 3.00
2.00
C
P
1.800
2.323
21
7
0.75
0.70
1.45 (0.35) 0.43 -0.85 -0.51 0.432
35 ESIO 14.01 16 Nov '18 23 15.00 C
P
0.886
0.895
30
1
0.75
1.75
2.50 21 Dec '18 58 17.50
12.50
C
P
0.713
0.640
5
20
0.60
0.90
1.50 1.00 1.75 -1.50 -1.17 0.427
36 NWL 15.94 16 Nov '18 23 15.00 C
P
0.953
0.852
1
155
1.70
0.85
2.55 21 Dec '18 58 16.00
14.00
C
P
0.672
0.708
13
52
1.85
0.95
2.80 (0.25) 1.39 -1.25 -1.11 0.425
37 FIT 4.58 16 Nov '18 23 4.50 C
P
0.934
0.946
1,698
143
0.45
0.38
0.83 21 Dec '18 58 5.00
4.00
C
P
0.730
0.734
152
4
0.38
0.27
0.65 0.18 0.58 -0.32 -1.81 0.416
38 PBR 15.11 9 Nov '18 16 15.50 C
P
0.825
0.642
229
867
0.66
0.97
1.63 21 Dec '18 58 16.00
15.00
C
P
0.520
0.533
253
246
0.92
1.25
2.17 (0.54) 1.18 -1.04 -1.13 0.415
39 AAPL 215.09 2 Nov '18 9 217.50 C
P
0.546
0.522
1,592
1,332
6.20
8.30
14.50 21 Dec '18 58 220.00
215.00
C
P
0.331
0.329
1,878
2,989
9.35
11.40
20.75 (6.25) 12.10 -8.75 -1.38 0.407
40 CZR 8.47 9 Nov '18 16 8.50 C
P
0.897
0.756
4
20
0.40
0.45
0.85 21 Dec '18 58 9.00
8.00
C
P
0.641
0.605
1,309
18
0.70
0.65
1.35 (0.50) 0.47 -1.00 -0.47 0.407
41 CY 11.76 16 Nov '18 23 11.00 C
P
0.809
0.582
59
442
1.10
0.30
1.40 21 Dec '18 58 13.00
10.00
C
P
0.494
0.499
7
107
0.55
0.35
0.90 0.50 0.88 -1.50 -0.59 0.398
42 NBEV 4.50 16 Nov '18 23 5.00 C
P
1.918
2.086
1,135
520
0.65
1.20
1.85 21 Dec '18 58 6.00
4.00
C
P
1.614
1.993
128
87
0.85
1.10
1.95 (0.10) 1.19 -1.10 -1.08 0.397
43 NWL 15.94 16 Nov '18 23 15.00 C
P
0.953
0.852
1
155
1.70
0.85
2.55 21 Dec '18 58 17.00
14.00
C
P
0.700
0.708
208
52
1.40
0.95
2.35 0.20 1.60 -1.80 -0.89 0.397
44 EWZ 38.00 2 Nov '18 9 37.50 C
P
0.612
0.599
116
89
1.64
1.11
2.75 21 Dec '18 58 39.00
37.00
C
P
0.385
0.431
432
36
1.96
2.13
4.09 (1.34) 2.20 -2.84 -0.77 0.394
45 SNAP 6.59 23 Nov '18 30 6.50 C
P
0.990
0.937
72
366
0.75
0.65
1.40 21 Dec '18 58 7.00
6.00
C
P
0.769
0.768
1,000
883
0.68
0.51
1.19 0.21 0.86 -0.29 -2.97 0.390
46 EWZ 38.00 2 Nov '18 9 37.50 C
P
0.612
0.599
116
89
1.64
1.11
2.75 21 Dec '18 58 38.00
37.00
C
P
0.392
0.431
30
36
2.43
2.13
4.56 (1.81) 2.17 -2.31 -0.94 0.388
47 PBR 15.11 2 Nov '18 9 15.50 C
P
0.739
0.696
226
36
0.49
0.86
1.35 21 Dec '18 58 16.00
15.00
C
P
0.520
0.533
253
246
0.92
1.25
2.17 (0.82) 1.07 -1.32 -0.81 0.382
48 RIG 10.84 2 Nov '18 9 10.50 C
P
0.751
0.744
4
410
0.67
0.33
1.00 21 Dec '18 58 11.00
10.00
C
P
0.554
0.564
63
137
0.91
0.58
1.49 (0.49) 0.75 -0.99 -0.76 0.376
49 HEAR 17.50 16 Nov '18 23 20.00 C
P
1.134
1.661
292
30
1.00
4.40
5.40 21 Dec '18 58 22.50
15.00
C
P
1.026
1.400
2
6
1.45
2.60
4.05 1.35 4.02 -3.65 -1.10 0.368
50 DNR 4.30 16 Nov '18 23 4.00 C
P
1.046
0.920
118
76
0.50
0.20
0.70 21 Dec '18 58 5.00
3.50
C
P
0.870
0.735
181
27
0.40
0.25
0.65 0.05 0.32 -0.95 -0.34 0.362
51 HBI 16.60 16 Nov '18 23 17.00 C
P
0.557
0.618
278
45
0.70
1.20
1.90 21 Dec '18 58 18.00
16.00
C
P
0.400
0.416
5
111
0.60
0.95
1.55 0.35 1.22 -0.65 -1.88 0.359
52 VALE 14.50 2 Nov '18 9 14.50 C
P
0.639
0.562
2
218
0.47
0.49
0.96 21 Dec '18 58 15.00
14.00
C
P
0.421
0.421
24
45
0.81
0.80
1.61 (0.65) 0.66 -1.15 -0.57 0.358
53 EWZ 38.00 2 Nov '18 9 38.00 C
P
0.586
0.586
35
1,540
1.34
1.35
2.69 21 Dec '18 58 39.00
37.00
C
P
0.385
0.431
432
36
1.96
2.13
4.09 (1.40) 2.15 -2.40 -0.90 0.356
54 CROX 19.27 16 Nov '18 23 20.00 C
P
0.741
0.677
83
18
0.95
1.60
2.55 21 Dec '18 58 21.00
19.00
C
P
0.540
0.522
17
2
1.20
1.65
2.85 (0.30) 1.41 -1.30 -1.08 0.356
55 CY 11.76 16 Nov '18 23 11.00 C
P
0.809
0.582
59
442
1.10
0.30
1.40 21 Dec '18 58 12.00
10.00
C
P
0.537
0.499
5
107
0.95
0.35
1.30 0.10 0.71 -0.90 -0.79 0.355
56 CROX 19.27 16 Nov '18 23 20.00 C
P
0.741
0.677
83
18
0.95
1.60
2.55 21 Dec '18 58 21.00
18.00
C
P
0.540
0.527
17
3
1.20
1.15
2.35 0.20 1.57 -1.80 -0.87 0.351
57 TAL 22.74 16 Nov '18 23 22.50 C
P
0.763
0.749
42
1,388
1.65
1.45
3.10 21 Dec '18 58 23.00
22.00
C
P
0.585
0.579
15
2,496
2.15
1.85
4.00 (0.90) 1.81 -1.40 -1.29 0.348
58 NWL 15.94 16 Nov '18 23 16.00 C
P
0.896
0.859
327
95
1.35
1.30
2.65 21 Dec '18 58 17.00
14.00
C
P
0.700
0.708
208
52
1.40
0.95
2.35 0.30 1.79 -1.70 -1.05 0.346
59 HEAR 17.50 16 Nov '18 23 20.00 C
P
1.134
1.661
292
30
1.00
4.40
5.40 21 Dec '18 58 22.50
12.50
C
P
1.026
1.424
2
51
1.45
1.50
2.95 2.45 4.51 -5.05 -0.89 0.345
60 AIG 42.23 2 Nov '18 9 42.50 C
P
0.532
0.528
7
31
1.19
1.46
2.65 21 Dec '18 58 43.00
42.00
C
P
0.346
0.370
237
30
2.05
2.42
4.47 (1.82) 2.10 -2.32 -0.91 0.344
61 KEM 16.00 16 Nov '18 23 16.00 C
P
0.891
0.782
90
50
1.30
1.15
2.45 21 Dec '18 58 18.00
15.00
C
P
0.678
0.653
11
20
1.10
1.30
2.40 0.05 1.46 -1.95 -0.75 0.342
62 KEM 16.00 16 Nov '18 23 16.00 C
P
0.891
0.782
90
50
1.30
1.15
2.45 21 Dec '18 58 17.00
15.00
C
P
0.680
0.653
21
20
1.50
1.30
2.80 (0.35) 1.37 -1.35 -1.01 0.340
63 CHK 3.92 9 Nov '18 16 4.00 C
P
0.842
0.797
296
159
0.22
0.29
0.51 21 Dec '18 58 4.50
3.50
C
P
0.651
0.655
635
25
0.22
0.22
0.44 0.07 0.38 -0.43 -0.88 0.332
64 EWZ 38.00 2 Nov '18 9 38.50 C
P
0.583
0.553
1,104
2,152
1.07
1.51
2.58 21 Dec '18 58 39.00
38.00
C
P
0.385
0.419
432
74
1.96
2.59
4.55 (1.97) 2.02 -2.47 -0.82 0.331
65 CHGG 23.90 16 Nov '18 23 25.00 C
P
0.766
0.757
226
20
1.30
2.35
3.65 21 Dec '18 58 30.00
22.50
C
P
0.587
0.608
6
1
0.65
1.70
2.35 1.30 2.47 -3.70 -0.67 0.328
66 GE 12.17 9 Nov '18 16 12.50 C
P
0.603
0.574
61
84
0.45
0.75
1.20 21 Dec '18 58 13.00
12.00
C
P
0.419
0.430
457
462
0.51
0.75
1.26 (0.06) 0.91 -0.56 -1.62 0.327
67 KEM 16.00 16 Nov '18 23 17.00 C
P
0.908
0.750
68
100
1.00
1.70
2.70 21 Dec '18 58 18.00
15.00
C
P
0.678
0.653
11
20
1.10
1.30
2.40 0.30 1.81 -1.70 -1.06 0.327
68 MGM 24.21 9 Nov '18 16 24.50 C
P
0.580
0.595
11
13
0.99
1.24
2.23 21 Dec '18 58 25.00
24.00
C
P
0.418
0.431
7
12
1.33
1.58
2.91 (0.68) 1.63 -1.18 -1.38 0.326
69 SQQQ 15.23 16 Nov '18 23 16.00 C
P
0.997
1.017
621
40
1.15
1.90
3.05 21 Dec '18 58 17.00
14.00
C
P
0.909
0.779
140
242
1.60
1.40
3.00 0.05 2.05 -1.95 -1.05 0.326
70 X 25.44 16 Nov '18 23 25.50 C
P
0.688
0.681
50
203
1.69
1.73
3.42 21 Dec '18 58 26.00
25.00
C
P
0.525
0.519
113
70
1.93
1.91
3.84 (0.42) 2.34 -0.92 -2.54 0.326
71 SQQQ 15.23 16 Nov '18 23 15.00 C
P
0.948
1.002
2,191
310
1.50
1.25
2.75 21 Dec '18 58 16.00
14.00
C
P
0.845
0.779
57
242
1.85
1.40
3.25 (0.50) 1.57 -1.50 -1.05 0.326
72 NWL 15.94 16 Nov '18 23 16.00 C
P
0.896
0.859
327
95
1.35
1.30
2.65 21 Dec '18 58 17.00
15.00
C
P
0.700
0.728
208
379
1.40
1.45
2.85 (0.20) 1.69 -1.20 -1.41 0.326
73 TEVA 19.81 16 Nov '18 23 19.50 C
P
0.737
0.723
5
21
1.58
1.26
2.84 21 Dec '18 58 20.00
19.00
C
P
0.565
0.572
39
35
1.74
1.40
3.14 (0.30) 1.93 -0.80 -2.41 0.323
74 NBR 5.00 9 Nov '18 16 5.50 C
P
0.799
0.759
2
100
0.13
0.56
0.69 21 Dec '18 58 6.00
5.00
C
P
0.618
0.620
427
616
0.19
0.53
0.72 (0.03) 0.46 -0.53 -0.87 0.319
75 EWZ 38.00 2 Nov '18 9 38.50 C
P
0.583
0.553
1,104
2,152
1.07
1.51
2.58 21 Dec '18 58 39.00
37.00
C
P
0.385
0.431
432
36
1.96
2.13
4.09 (1.51) 2.08 -3.01 -0.69 0.319
76 BX 32.00 2 Nov '18 9 32.50 C
P
0.306
0.626
4
21
0.18
1.31
1.49 21 Dec '18 58 33.00
31.00
C
P
0.268
0.346
35
80
0.96
1.35
2.31 (0.82) 1.16 -2.32 -0.50 0.318
77 TZA 12.68 16 Nov '18 23 12.50 C
P
0.832
0.897
33
3
1.10
0.95
2.05 21 Dec '18 58 13.00
12.00
C
P
0.696
0.717
31
22
1.36
1.14
2.50 (0.45) 1.23 -0.95 -1.29 0.316
78 VKTX 12.40 16 Nov '18 23 12.50 C
P
1.247
1.167
318
329
1.30
1.35
2.65 21 Dec '18 58 13.00
11.00
C
P
1.116
0.984
36
10
2.05
1.50
3.55 (0.90) 1.36 -2.40 -0.57 0.315
79 HEAR 17.50 16 Nov '18 23 20.00 C
P
1.134
1.661
292
30
1.00
4.40
5.40 21 Dec '18 58 22.50
17.50
C
P
1.026
1.460
2
25
1.45
4.20
5.65 (0.25) 3.53 -2.75 -1.28 0.309
80 JD 21.76 16 Nov '18 23 21.50 C
P
0.714
0.678
70
14
1.63
1.32
2.95 21 Dec '18 58 22.00
21.00
C
P
0.551
0.536
732
30
1.83
1.48
3.31 (0.36) 2.01 -0.86 -2.34 0.306
81 FCX 10.70 2 Nov '18 9 10.50 C
P
0.629
0.621
174
288
0.51
0.31
0.82 21 Dec '18 58 11.00
10.00
C
P
0.475
0.470
542
736
0.69
0.49
1.18 (0.36) 0.63 -0.86 -0.73 0.305
82 SQQQ 15.23 16 Nov '18 23 16.00 C
P
0.997
1.017
621
40
1.15
1.90
3.05 21 Dec '18 58 17.00
15.00
C
P
0.909
0.801
140
209
1.60
1.95
3.55 (0.50) 1.92 -1.50 -1.28 0.304
83 MU 35.43 2 Nov '18 9 35.50 C
P
0.702
0.675
228
579
1.50
1.52
3.02 21 Dec '18 58 36.00
35.00
C
P
0.541
0.534
126
442
2.89
2.85
5.74 (2.72) 2.31 -3.22 -0.72 0.303
84 KEM 16.00 16 Nov '18 23 17.00 C
P
0.908
0.750
68
100
1.00
1.70
2.70 21 Dec '18 58 18.00
16.00
C
P
0.678
0.682
11
20
1.10
1.80
2.90 (0.20) 1.72 -1.20 -1.43 0.298
85 FCAU 15.24 16 Nov '18 23 15.00 C
P
0.594
0.572
10
70
0.95
0.70
1.65 21 Dec '18 58 17.00
14.00
C
P
0.459
0.413
638
14
0.55
0.60
1.15 0.50 1.06 -1.50 -0.71 0.295
86 DRIP 9.16 16 Nov '18 23 9.00 C
P
1.167
1.358
57
15
1.05
1.05
2.10 21 Dec '18 58 11.00
8.00
C
P
1.133
1.099
13
53
1.15
1.10
2.25 (0.15) 1.14 -2.15 -0.53 0.293
87 VKTX 12.40 16 Nov '18 23 12.50 C
P
1.247
1.167
318
329
1.30
1.35
2.65 21 Dec '18 58 13.00
12.00
C
P
1.116
1.010
36
20
2.05
1.95
4.00 (1.35) 1.40 -1.85 -0.76 0.289
88 NBL 26.12 16 Nov '18 23 27.50 C
P
0.630
0.609
70
111
0.95
2.40
3.35 21 Dec '18 58 30.00
25.00
C
P
0.477
0.475
74
16
0.80
1.55
2.35 1.00 2.29 -1.50 -1.53 0.288
89 GSKY 13.40 16 Nov '18 23 15.00 C
P
0.914
0.855
116
5
0.50
2.05
2.55 21 Dec '18 58 17.50
12.50
C
P
0.772
0.711
10
286
0.60
1.10
1.70 0.85 1.77 -1.65 -1.07 0.285
90 GM 30.56 9 Nov '18 16 30.50 C
P
0.557
0.483
2
1
1.31
1.11
2.42 21 Dec '18 58 31.00
30.00
C
P
0.360
0.395
23
4,072
1.60
1.68
3.28 (0.86) 1.74 -1.36 -1.28 0.285
91 UCTT 9.90 16 Nov '18 23 10.00 C
P
0.904
0.864
39
7
0.75
0.90
1.65 21 Dec '18 58 12.50
7.50
C
P
0.760
0.729
18
3
0.55
0.30
0.85 0.80 1.12 -1.70 -0.66 0.279
92 ABX 13.11 2 Nov '18 9 13.50 C
P
0.538
0.525
824
52
0.25
0.64
0.89 21 Dec '18 58 14.00
13.00
C
P
0.400
0.384
162
56
0.50
0.75
1.25 (0.36) 0.72 -0.86 -0.84 0.279
93 DNR 4.30 16 Nov '18 23 4.00 C
P
1.046
0.920
118
76
0.50
0.20
0.70 21 Dec '18 58 4.50
3.50
C
P
0.955
0.735
278
27
0.60
0.25
0.85 (0.15) 0.27 -0.65 -0.42 0.277
94 GG 10.44 2 Nov '18 9 10.50 C
P
0.494
0.517
106
161
0.28
0.35
0.63 21 Dec '18 58 11.00
10.00
C
P
0.372
0.364
42
8
0.41
0.41
0.82 (0.19) 0.50 -0.69 -0.72 0.275
95 CROX 19.27 16 Nov '18 23 19.00 C
P
0.697
0.643
15
16
1.40
1.05
2.45 21 Dec '18 58 21.00
18.00
C
P
0.540
0.527
17
3
1.20
1.15
2.35 0.10 1.40 -1.90 -0.74 0.274
96 AAPL 215.09 9 Nov '18 16 217.50 C
P
0.468
0.462
243
678
7.15
9.55
16.70 21 Dec '18 58 220.00
215.00
C
P
0.331
0.329
1,878
2,989
9.35
11.40
20.75 (4.05) 12.74 -6.55 -1.95 0.270
97 HEAR 17.50 16 Nov '18 23 17.50 C
P
1.102
1.574
40
64
1.85
2.60
4.45 21 Dec '18 58 20.00
15.00
C
P
1.008
1.400
55
6
2.00
2.60
4.60 (0.15) 2.78 -2.65 -1.05 0.267
98 CRON 7.63 2 Nov '18 9 7.50 C
P
1.338
1.466
50
103
0.60
0.55
1.15 21 Dec '18 58 8.00
7.00
C
P
1.191
1.346
25
31
1.35
1.35
2.70 (1.55) 0.70 -2.05 -0.34 0.266
99 NEM 31.76 2 Nov '18 9 31.50 C
P
0.472
0.431
372
132
0.97
0.70
1.67 21 Dec '18 58 32.00
31.00
C
P
0.355
0.282
59
892
1.57
1.26
2.83 (1.16) 1.27 -1.66 -0.77 0.265
100 F 8.18 9 Nov '18 16 8.50 C
P
0.544
0.498
2,176
266
0.21
0.52
0.73 21 Dec '18 58 9.00
8.00
C
P
0.398
0.379
841
16,602
0.24
0.45
0.69 0.04 0.51 -0.46 -1.11 0.265
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.