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 January 27, 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 ANF 11.36 3 Mar '17 35 11.50 C
P
0.566
0.652
1
1
0.69
0.96
1.65 21 Apr '17 84 12.00
11.00
C
P
0.544
0.534
53
83
0.85
1.08
1.93 (0.28) 1.06 -0.78 -1.36 0.139
2 X 33.77 3 Mar '17 35 33.50 C
P
0.656
0.644
1
14
2.74
2.50
5.24 21 Apr '17 84 34.00
33.00
C
P
0.579
0.590
77
44
3.75
3.45
7.20 (1.96) 3.21 -2.46 -1.30 0.130
3 BKS 10.00 17 Mar '17 49 10.00 C
P
0.520
0.480
6
225
0.60
0.65
1.25 21 Apr '17 84 11.00
9.00
C
P
0.435
0.448
100
11
0.50
0.50
1.00 0.25 0.61 -0.75 -0.81 0.117
4 ANF 11.36 10 Mar '17 42 11.50 C
P
0.621
0.575
1
1
0.77
1.05
1.82 21 Apr '17 84 12.00
11.00
C
P
0.544
0.534
53
83
0.85
1.08
1.93 (0.11) 1.09 -0.61 -1.79 0.117
5 TWTR 16.57 3 Mar '17 35 16.50 C
P
0.487
0.473
5
101
1.00
0.91
1.91 21 Apr '17 84 17.00
16.00
C
P
0.434
0.419
353
105
1.21
1.05
2.26 (0.35) 1.22 -0.85 -1.44 0.107
6 BKS 10.00 17 Mar '17 49 10.00 C
P
0.520
0.480
6
225
0.60
0.65
1.25 21 Apr '17 84 12.00
9.00
C
P
0.451
0.448
13
11
0.30
0.50
0.80 0.45 0.68 -1.55 -0.44 0.102
7 HTZ 21.42 17 Mar '17 49 20.00 C
P
0.640
0.639
13
183
2.60
1.20
3.80 21 Apr '17 84 25.00
17.50
C
P
0.539
0.639
5
40
1.15
0.95
2.10 1.70 2.38 -3.30 -0.72 0.101
8 GRMN 49.00 17 Mar '17 49 50.00 C
P
0.304
0.279
33
12
1.43
2.79
4.22 21 Apr '17 84 52.50
47.50
C
P
0.251
0.260
7
1
0.96
1.95
2.91 1.31 2.54 -1.19 -2.13 0.073
9 AVP 5.59 3 Mar '17 35 5.50 C
P
0.619
0.649
7
50
0.40
0.30
0.70 21 Apr '17 84 6.00
5.00
C
P
0.573
0.627
100
20
0.50
0.40
0.90 (0.20) 0.33 -0.70 -0.47 0.068
10 HTZ 21.42 17 Mar '17 49 20.00 C
P
0.640
0.639
13
183
2.60
1.20
3.80 21 Apr '17 84 22.50
17.50
C
P
0.573
0.639
7
40
2.00
0.95
2.95 0.85 1.94 -1.65 -1.18 0.067
11 UNG 8.44 3 Mar '17 35 8.50 C
P
0.410
0.478
63
2
0.38
0.44
0.82 21 Apr '17 84 9.00
8.00
C
P
0.410
0.419
563
56
0.49
0.47
0.96 (0.14) 0.46 -0.64 -0.72 0.059
12 SGYP 6.27 17 Mar '17 49 6.00 C
P
1.076
0.871
41
157
0.85
0.55
1.40 21 Apr '17 84 7.00
5.50
C
P
0.978
0.914
282
138
0.95
0.70
1.65 (0.25) 0.54 -1.25 -0.43 0.055
13 HTZ 21.42 17 Mar '17 49 22.50 C
P
0.577
0.655
9
1,511
1.35
2.45
3.80 21 Apr '17 84 25.00
17.50
C
P
0.539
0.639
5
40
1.15
0.95
2.10 1.70 2.49 -3.30 -0.75 0.055
14 DEO 113.00 17 Mar '17 49 110.00 C
P
0.208
0.130
39
61
3.70
1.55
5.25 21 Apr '17 84 120.00
105.00
C
P
0.137
0.148
56
28
0.55
1.00
1.55 3.70 4.11 -6.30 -0.65 0.053
15 HTZ 21.42 17 Mar '17 49 22.50 C
P
0.577
0.655
9
1,511
1.35
2.45
3.80 21 Apr '17 84 25.00
20.00
C
P
0.539
0.646
5
11
1.15
2.00
3.15 0.65 1.97 -1.85 -1.06 0.047
16 BIDU 174.10 10 Mar '17 42 172.50 C
P
0.306
0.303
1
1
7.75
6.05
13.80 21 Apr '17 84 175.00
170.00
C
P
0.284
0.281
9
6
9.20
7.50
16.70 (2.90) 7.78 -5.40 -1.44 0.044
17 AU 12.00 17 Mar '17 49 12.00 C
P
0.513
0.514
58
10
0.80
0.85
1.65 21 Apr '17 84 14.00
11.00
C
P
0.481
0.504
5
1
0.50
0.70
1.20 0.45 0.91 -1.55 -0.59 0.043
18 DEO 113.00 17 Mar '17 49 110.00 C
P
0.208
0.130
39
61
3.70
1.55
5.25 21 Apr '17 84 115.00
105.00
C
P
0.148
0.148
71
28
1.75
1.00
2.75 2.50 3.32 -2.50 -1.33 0.042
19 BKS 10.00 17 Mar '17 49 11.00 C
P
0.449
0.488
10
20
0.25
1.25
1.50 21 Apr '17 84 12.00
9.00
C
P
0.451
0.448
13
11
0.30
0.50
0.80 0.70 1.00 -1.30 -0.77 0.038
20 ADBE 113.99 17 Mar '17 49 110.00 C
P
0.240
0.233
13
110
6.20
2.13
8.33 21 Apr '17 84 120.00
105.00
C
P
0.205
0.231
50
3
2.26
1.63
3.89 4.44 5.87 -5.56 -1.06 0.037
21 PAAS 18.84 17 Mar '17 49 18.00 C
P
0.520
0.498
37
17
1.75
0.90
2.65 21 Apr '17 84 20.00
17.00
C
P
0.477
0.506
5
100
1.40
1.00
2.40 0.25 1.28 -1.75 -0.73 0.036
22 MCHP 68.76 17 Mar '17 49 67.50 C
P
0.264
0.260
29
3
3.00
2.00
5.00 21 Apr '17 84 70.00
65.00
C
P
0.232
0.257
36
3
2.55
2.05
4.60 0.40 2.40 -2.10 -1.14 0.034
23 AU 12.00 17 Mar '17 49 13.00 C
P
0.501
0.514
5
3
0.45
1.45
1.90 21 Apr '17 84 14.00
11.00
C
P
0.481
0.504
5
1
0.50
0.70
1.20 0.70 1.22 -1.30 -0.94 0.031
24 BP 36.58 3 Mar '17 35 36.50 C
P
0.209
0.177
11
37
0.68
1.06
1.74 21 Apr '17 84 37.00
36.00
C
P
0.179
0.178
110
87
0.84
1.26
2.10 (0.36) 1.07 -0.86 -1.24 0.029
25 ATI 21.83 17 Mar '17 49 20.00 C
P
0.552
0.571
202
121
2.65
0.80
3.45 21 Apr '17 84 25.00
17.50
C
P
0.521
0.573
27
10
1.10
0.75
1.85 1.60 2.15 -3.40 -0.63 0.029
26 AU 12.00 17 Mar '17 49 12.00 C
P
0.513
0.514
58
10
0.80
0.85
1.65 21 Apr '17 84 13.00
11.00
C
P
0.495
0.504
10
1
0.80
0.70
1.50 0.15 0.82 -0.85 -0.96 0.029
27 TJX 74.26 17 Mar '17 49 75.00 C
P
0.203
0.199
461
40
1.70
2.65
4.35 21 Apr '17 84 77.50
72.50
C
P
0.182
0.194
46
5
1.30
2.10
3.40 0.95 2.45 -1.55 -1.58 0.027
28 ADBE 113.99 17 Mar '17 49 110.00 C
P
0.240
0.233
13
110
6.20
2.13
8.33 21 Apr '17 84 115.00
105.00
C
P
0.215
0.231
54
3
4.30
1.63
5.93 2.40 4.65 -2.60 -1.79 0.026
29 CSCO 30.98 3 Mar '17 35 30.50 C
P
0.184
0.183
24
1
0.95
0.46
1.41 21 Apr '17 84 31.00
30.00
C
P
0.153
0.188
206
119
0.92
0.68
1.60 (0.19) 0.87 -0.69 -1.26 0.026
30 COST 162.06 3 Mar '17 35 162.50 C
P
0.181
0.178
2
9
3.10
3.90
7.00 21 Apr '17 84 165.00
160.00
C
P
0.169
0.169
70
916
3.80
4.50
8.30 (1.30) 4.39 -3.80 -1.16 0.021
31 LC 6.14 17 Mar '17 49 6.00 C
P
0.538
0.527
10
1
0.50
0.35
0.85 21 Apr '17 84 7.00
5.50
C
P
0.511
0.533
176
1
0.35
0.35
0.70 0.15 0.41 -0.85 -0.48 0.021
32 CX 9.30 17 Mar '17 49 10.00 C
P
0.423
0.404
201
10
0.29
0.95
1.24 21 Apr '17 84 11.00
9.00
C
P
0.393
0.413
165
77
0.21
0.59
0.80 0.44 0.73 -0.56 -1.30 0.021
33 ADBE 113.99 17 Mar '17 49 115.00 C
P
0.223
0.220
108
17
3.20
4.15
7.35 21 Apr '17 84 120.00
110.00
C
P
0.205
0.218
50
4
2.26
2.95
5.21 2.14 4.35 -2.86 -1.52 0.020
34 PAAS 18.84 17 Mar '17 49 18.00 C
P
0.520
0.498
37
17
1.75
0.90
2.65 21 Apr '17 84 19.00
17.00
C
P
0.494
0.506
27
100
1.80
1.00
2.80 (0.15) 1.18 -1.15 -1.03 0.018
35 ATI 21.83 17 Mar '17 49 20.00 C
P
0.552
0.571
202
121
2.65
0.80
3.45 21 Apr '17 84 22.50
17.50
C
P
0.533
0.573
323
10
2.00
0.75
2.75 0.70 1.59 -1.80 -0.88 0.016
36 USO 11.40 21 Apr '17 84 11.00 C
P
0.310
0.300
139
94
0.87
0.45
1.32 19 May '17 112 12.00
10.50
C
P
0.284
0.310
2
22
0.49
0.39
0.88 0.44 0.66 -0.56 -1.18 0.016
37 EXC 35.08 17 Mar '17 49 35.00 C
P
0.204
0.202
10
151
0.85
1.10
1.95 21 Apr '17 84 37.00
34.00
C
P
0.184
0.206
7
11
0.50
1.05
1.55 0.40 1.03 -1.60 -0.64 0.016
38 SGYP 6.27 17 Mar '17 49 6.00 C
P
1.076
0.871
41
157
0.85
0.55
1.40 21 Apr '17 84 8.00
5.50
C
P
1.018
0.914
1,182
138
0.70
0.70
1.40 (0.00) 0.62 -2.00 -0.31 0.016
39 EXC 35.08 17 Mar '17 49 35.00 C
P
0.204
0.202
10
151
0.85
1.10
1.95 21 Apr '17 84 36.00
34.00
C
P
0.188
0.206
9
11
0.85
1.05
1.90 0.05 0.91 -0.95 -0.96 0.012
40 AMD 10.67 3 Mar '17 35 10.50 C
P
0.630
0.638
12
27
0.89
0.73
1.62 21 Apr '17 84 11.00
10.00
C
P
0.630
0.626
612
186
1.15
0.93
2.08 (0.46) 0.99 -0.96 -1.03 0.011
41 SE 42.00 17 Mar '17 49 41.00 C
P
0.203
0.203
140
75
1.50
0.90
2.40 21 Apr '17 84 43.00
40.00
C
P
0.189
0.209
10
7
1.05
1.05
2.10 0.30 1.18 -1.70 -0.69 0.009
42 CX 9.30 17 Mar '17 49 9.00 C
P
0.432
0.410
41
68
0.71
0.40
1.11 21 Apr '17 84 10.00
8.00
C
P
0.391
0.442
210
10,662
0.45
0.27
0.72 0.39 0.63 -0.61 -1.03 0.009
43 OCLR 9.96 17 Mar '17 49 10.00 C
P
0.632
0.577
175
12
0.85
0.80
1.65 21 Apr '17 84 11.00
9.00
C
P
0.600
0.600
4
10
0.80
0.75
1.55 0.10 0.77 -0.90 -0.86 0.009
44 KMB 120.98 17 Mar '17 49 120.00 C
P
0.159
0.135
2
93
2.75
2.30
5.05 21 Apr '17 84 130.00
115.00
C
P
0.128
0.158
14
49
0.45
1.60
2.05 3.00 3.62 -7.00 -0.52 0.008
45 CX 9.30 17 Mar '17 49 9.00 C
P
0.432
0.410
41
68
0.71
0.40
1.11 21 Apr '17 84 11.00
8.00
C
P
0.393
0.442
165
10,662
0.21
0.27
0.48 0.63 0.77 -1.37 -0.56 0.007
46 ADBE 113.99 17 Mar '17 49 115.00 C
P
0.223
0.220
108
17
3.20
4.15
7.35 21 Apr '17 84 120.00
105.00
C
P
0.205
0.231
50
3
2.26
1.63
3.89 3.46 4.91 -6.54 -0.75 0.006
47 USO 11.40 21 Apr '17 84 11.00 C
P
0.310
0.300
139
94
0.87
0.45
1.32 19 May '17 112 11.50
10.50
C
P
0.295
0.310
8
22
0.71
0.39
1.10 0.22 0.55 -0.28 -1.96 0.005
48 PFE 31.42 3 Mar '17 35 31.50 C
P
0.166
0.157
130
22
0.46
0.80
1.26 21 Apr '17 84 32.00
31.00
C
P
0.161
0.158
180
127
0.61
0.89
1.50 (0.24) 0.77 -0.74 -1.04 0.004
49 GDX 23.22 17 Mar '17 49 23.50 C
P
0.409
0.404
631
121
1.25
1.51
2.76 21 Apr '17 84 24.00
23.00
C
P
0.408
0.401
2,902
295
1.49
1.67
3.16 (0.40) 1.45 -0.90 -1.61 0.003
50 CCI 86.85 17 Mar '17 49 87.50 C
P
0.177
0.217
33
168
1.90
2.95
4.85 21 Apr '17 84 90.00
82.50
C
P
0.171
0.221
13
1
1.80
2.00
3.80 1.05 2.52 -3.95 -0.64 0.003
51 USO 11.40 21 Apr '17 84 11.50 C
P
0.295
0.288
2,851
7
0.58
0.67
1.25 19 May '17 112 12.00
11.00
C
P
0.284
0.298
2
22
0.49
0.57
1.06 0.19 0.52 -0.31 -1.68 0.002
52 TSCO 74.36 17 Mar '17 49 75.00 C
P
0.239
0.263
22
4
2.20
3.00
5.20 21 Apr '17 84 80.00
65.00
C
P
0.230
0.271
1
1
1.45
0.80
2.25 2.95 3.57 -7.05 -0.51 0.001
53 ATI 21.83 17 Mar '17 49 22.50 C
P
0.542
0.511
74
9
1.30
1.95
3.25 21 Apr '17 84 25.00
20.00
C
P
0.521
0.531
27
5
1.10
1.50
2.60 0.65 1.69 -1.85 -0.91 0.001
54 ASH 118.91 17 Mar '17 49 115.00 C
P
0.195
0.192
1
97
5.30
1.65
6.95 21 Apr '17 84 120.00
110.00
C
P
0.174
0.212
448
34
3.40
1.75
5.15 1.80 3.61 -3.20 -1.13 0.001
55 SPG 179.51 17 Mar '17 49 180.00 C
P
0.193
0.187
41
34
3.95
5.95
9.90 21 Apr '17 84 185.00
175.00
C
P
0.183
0.197
52
8
3.50
5.35
8.85 1.05 5.31 -3.95 -1.34 -0.000
56 TROW 69.39 17 Mar '17 49 70.00 C
P
0.214
0.189
191
7
1.60
2.35
3.95 21 Apr '17 84 75.00
65.00
C
P
0.188
0.216
26
77
0.80
1.45
2.25 1.70 2.22 -3.30 -0.67 -0.001
57 KMB 120.98 17 Mar '17 49 120.00 C
P
0.159
0.135
2
93
2.75
2.30
5.05 21 Apr '17 84 125.00
115.00
C
P
0.138
0.158
10
49
1.50
1.60
3.10 1.95 2.99 -3.05 -0.98 -0.001
58 MMP 81.46 17 Mar '17 49 80.00 C
P
0.128
0.200
5
10
2.15
1.55
3.70 21 Apr '17 84 85.00
77.50
C
P
0.135
0.196
16
8
1.00
1.45
2.45 1.25 2.24 -3.75 -0.60 -0.002
59 CRZO 36.37 17 Mar '17 49 37.50 C
P
0.402
0.402
28
10
1.60
2.65
4.25 21 Apr '17 84 40.00
35.00
C
P
0.391
0.416
5
12
1.50
2.30
3.80 0.45 2.16 -2.05 -1.05 -0.004
60 AG 9.21 17 Mar '17 49 10.00 C
P
0.673
0.659
94
6
0.55
1.30
1.85 21 Apr '17 84 11.00
8.00
C
P
0.663
0.673
143
25
0.60
0.65
1.25 0.60 1.17 -1.40 -0.84 -0.004
61 CHD 45.34 17 Mar '17 49 45.00 C
P
0.207
0.195
2
131
1.25
1.00
2.25 21 Apr '17 84 47.50
42.50
C
P
0.198
0.209
50
50
0.90
0.85
1.75 0.50 1.07 -2.00 -0.54 -0.005
62 AG 9.21 17 Mar '17 49 9.00 C
P
0.671
0.660
524
241
0.95
0.75
1.70 21 Apr '17 84 11.00
8.00
C
P
0.663
0.673
143
25
0.60
0.65
1.25 0.45 0.93 -1.55 -0.60 -0.005
63 GE 30.01 10 Mar '17 42 30.50 C
P
0.119
0.175
537
3
0.26
0.89
1.15 21 Apr '17 84 31.00
30.00
C
P
0.150
0.150
383
111
0.47
0.98
1.45 (0.30) 0.49 -0.80 -0.61 -0.007
64 EEM 37.46 17 Mar '17 49 37.00 C
P
0.163
0.164
82
253
1.13
0.67
1.80 21 Apr '17 84 38.00
36.50
C
P
0.161
0.174
84
6,200
0.93
0.82
1.75 0.05 0.94 -0.95 -0.99 -0.007
65 AG 9.21 17 Mar '17 49 10.00 C
P
0.673
0.659
94
6
0.55
1.30
1.85 21 Apr '17 84 11.00
9.00
C
P
0.663
0.677
143
9
0.60
1.10
1.70 0.15 0.97 -0.85 -1.14 -0.008
66 EWY 57.20 17 Mar '17 49 57.00 C
P
0.172
0.168
17
1
1.49
1.27
2.76 21 Apr '17 84 59.00
56.00
C
P
0.166
0.181
12
16
1.14
1.42
2.56 0.20 1.44 -1.80 -0.80 -0.008
67 MMP 81.46 17 Mar '17 49 80.00 C
P
0.128
0.200
5
10
2.15
1.55
3.70 21 Apr '17 84 82.50
77.50
C
P
0.141
0.196
34
8
1.80
1.45
3.25 0.45 1.82 -2.05 -0.89 -0.008
68 CX 9.30 17 Mar '17 49 10.00 C
P
0.423
0.404
201
10
0.29
0.95
1.24 21 Apr '17 84 11.00
8.00
C
P
0.393
0.442
165
10,662
0.21
0.27
0.48 0.76 0.94 -1.24 -0.76 -0.008
69 TLT 119.63 3 Mar '17 35 119.50 C
P
0.120
0.134
5
14
1.70
2.00
3.70 21 Apr '17 84 120.00
119.00
C
P
0.122
0.141
96
15
2.56
3.05
5.61 (1.91) 2.15 -2.41 -0.89 -0.009
70 USO 11.40 21 Apr '17 84 11.50 C
P
0.295
0.288
2,851
7
0.58
0.67
1.25 19 May '17 112 12.00
10.50
C
P
0.284
0.310
2
22
0.49
0.39
0.88 0.37 0.60 -0.63 -0.95 -0.010
71 FCX 16.37 10 Mar '17 42 16.50 C
P
0.479
0.468
32
4
0.98
1.09
2.07 21 Apr '17 84 17.00
16.00
C
P
0.481
0.476
186
54
1.25
1.30
2.55 (0.48) 1.17 -0.98 -1.19 -0.010
72 EEM 37.46 17 Mar '17 49 37.50 C
P
0.158
0.159
352
283
0.84
0.88
1.72 21 Apr '17 84 38.00
37.00
C
P
0.161
0.167
84
69
0.93
1.00
1.93 (0.21) 0.84 -0.71 -1.18 -0.010
73 KO 41.45 3 Mar '17 35 41.50 C
P
0.163
0.085
20
38
0.64
0.65
1.29 21 Apr '17 84 42.00
41.00
C
P
0.133
0.127
553
539
0.68
0.95
1.63 (0.34) 0.77 -0.84 -0.92 -0.011
74 SPG 179.51 17 Mar '17 49 180.00 C
P
0.193
0.187
41
34
3.95
5.95
9.90 21 Apr '17 84 185.00
170.00
C
P
0.183
0.208
52
16
3.50
3.75
7.25 2.65 5.81 -7.35 -0.79 -0.011
75 INTC 37.98 3 Mar '17 35 37.50 C
P
0.164
0.158
72
52
0.85
0.61
1.46 21 Apr '17 84 38.00
37.00
C
P
0.168
0.167
1,155
7,736
1.09
0.88
1.97 (0.51) 0.85 -1.01 -0.84 -0.011
76 KO 41.45 10 Mar '17 42 41.50 C
P
0.159
0.088
142
3
0.69
0.70
1.39 21 Apr '17 84 42.00
41.00
C
P
0.133
0.127
553
539
0.68
0.95
1.63 (0.24) 0.76 -0.74 -1.03 -0.012
77 INTC 37.98 10 Mar '17 42 37.50 C
P
0.163
0.159
8
31
0.92
0.68
1.60 21 Apr '17 84 38.00
37.00
C
P
0.168
0.167
1,155
7,736
1.09
0.88
1.97 (0.37) 0.86 -0.87 -0.99 -0.013
78 EEM 37.46 17 Mar '17 49 37.00 C
P
0.163
0.164
82
253
1.13
0.67
1.80 21 Apr '17 84 37.50
36.50
C
P
0.166
0.174
57
6,200
1.20
0.82
2.02 (0.22) 0.86 -0.72 -1.19 -0.013
79 GE 30.01 3 Mar '17 35 30.50 C
P
0.118
0.169
2
11
0.21
0.80
1.01 21 Apr '17 84 31.00
30.00
C
P
0.150
0.150
383
111
0.47
0.98
1.45 (0.44) 0.44 -0.94 -0.47 -0.013
80 AG 9.21 17 Mar '17 49 9.00 C
P
0.671
0.660
524
241
0.95
0.75
1.70 21 Apr '17 84 10.00
8.00
C
P
0.672
0.673
41
25
0.90
0.65
1.55 0.15 0.83 -0.85 -0.98 -0.014
81 EEM 37.46 21 Apr '17 84 37.00 C
P
0.173
0.167
18
69
1.45
0.96
2.41 19 May '17 112 38.00
36.50
C
P
0.173
0.181
2
59
1.21
1.06
2.27 0.14 0.95 -0.86 -1.10 -0.014
82 USO 11.40 17 Mar '17 49 11.00 C
P
0.295
0.299
255
181
0.70
0.31
1.01 21 Apr '17 84 12.00
10.50
C
P
0.293
0.316
4,278
404
0.41
0.32
0.73 0.28 0.58 -0.72 -0.81 -0.014
83 STX 44.50 10 Mar '17 42 44.50 C
P
0.315
0.306
1
1
1.84
1.77
3.61 21 Apr '17 84 45.00
44.00
C
P
0.289
0.346
87
131
2.30
2.75
5.05 (1.44) 1.86 -1.94 -0.96 -0.015
84 BA 167.70 10 Mar '17 42 167.50 C
P
0.160
0.169
21
3
3.10
4.15
7.25 21 Apr '17 84 170.00
165.00
C
P
0.166
0.178
91
201
3.95
4.95
8.90 (1.65) 3.81 -4.15 -0.92 -0.015
85 FLEX 16.00 17 Mar '17 49 16.00 C
P
0.198
0.193
258
87
0.45
0.44
0.89 21 Apr '17 84 17.00
15.00
C
P
0.194
0.212
219
9
0.25
0.26
0.51 0.38 0.54 -0.62 -0.87 -0.015
86 SLV 16.23 17 Mar '17 49 16.00 C
P
0.219
0.209
2,473
312
0.63
0.38
1.01 21 Apr '17 84 16.50
15.50
C
P
0.228
0.215
101
41
0.60
0.36
0.96 0.05 0.50 -0.45 -1.11 -0.015
87 FXI 36.82 17 Mar '17 49 36.50 C
P
0.160
0.161
91
156
1.02
0.70
1.72 21 Apr '17 84 37.00
36.00
C
P
0.165
0.172
5
53
1.10
0.84
1.94 (0.22) 0.83 -0.72 -1.15 -0.016
88 SLV 16.23 17 Mar '17 49 16.00 C
P
0.219
0.209
2,473
312
0.63
0.38
1.01 21 Apr '17 84 17.00
15.50
C
P
0.230
0.215
719
41
0.42
0.36
0.78 0.23 0.56 -0.77 -0.73 -0.017
89 USO 11.40 17 Mar '17 49 11.00 C
P
0.295
0.299
255
181
0.70
0.31
1.01 21 Apr '17 84 11.50
10.50
C
P
0.295
0.316
2,851
404
0.61
0.32
0.93 0.08 0.49 -0.42 -1.17 -0.017
90 EEM 37.46 17 Mar '17 49 37.50 C
P
0.158
0.159
352
283
0.84
0.88
1.72 21 Apr '17 84 38.00
36.50
C
P
0.161
0.174
84
6,200
0.93
0.82
1.75 (0.03) 0.87 -1.03 -0.84 -0.017
91 GLD 113.47 3 Mar '17 35 113.50 C
P
0.130
0.122
21
2
1.80
1.71
3.51 21 Apr '17 84 114.00
113.00
C
P
0.140
0.129
604
2,035
2.84
2.58
5.42 (1.91) 2.03 -2.41 -0.84 -0.017
92 SLV 16.23 21 Apr '17 84 16.00 C
P
0.229
0.213
268
148
0.82
0.54
1.36 19 May '17 112 16.50
15.50
C
P
0.238
0.223
2
20
0.75
0.47
1.22 0.14 0.54 -0.36 -1.50 -0.018
93 F 12.49 3 Mar '17 35 12.50 C
P
0.223
0.204
420
37
0.31
0.29
0.60 21 Apr '17 84 13.00
12.00
C
P
0.217
0.229
597
352
0.32
0.33
0.65 (0.05) 0.35 -0.55 -0.64 -0.019
94 SLV 16.23 17 Mar '17 49 16.50 C
P
0.217
0.207
1,341
178
0.39
0.63
1.02 21 Apr '17 84 17.00
16.00
C
P
0.230
0.213
719
148
0.42
0.55
0.97 0.05 0.53 -0.45 -1.18 -0.019
95 JNPR 26.67 3 Mar '17 35 26.50 C
P
0.210
0.225
404
1
0.75
0.63
1.38 21 Apr '17 84 27.00
26.00
C
P
0.221
0.234
1,527
129
0.99
0.90
1.89 (0.51) 0.78 -1.01 -0.77 -0.020
96 SLV 16.23 21 Apr '17 84 16.00 C
P
0.229
0.213
268
148
0.82
0.54
1.36 19 May '17 112 17.00
15.50
C
P
0.239
0.223
18
20
0.56
0.47
1.03 0.33 0.61 -0.67 -0.91 -0.020
97 F 12.49 10 Mar '17 42 12.50 C
P
0.216
0.210
135
72
0.34
0.33
0.67 21 Apr '17 84 13.00
12.00
C
P
0.217
0.229
597
352
0.32
0.33
0.65 0.02 0.37 -0.48 -0.77 -0.020
98 IVZ 29.51 17 Mar '17 49 30.00 C
P
0.223
0.224
43
11
0.60
1.30
1.90 21 Apr '17 84 31.00
28.00
C
P
0.225
0.243
8
1
0.70
0.90
1.60 0.30 0.93 -1.70 -0.55 -0.021
99 SLV 16.23 21 Apr '17 84 16.50 C
P
0.228
0.211
101
22
0.58
0.79
1.37 19 May '17 112 17.00
16.00
C
P
0.239
0.220
18
5
0.56
0.68
1.24 0.13 0.55 -0.37 -1.49 -0.021
100 EWY 57.20 17 Mar '17 49 58.00 C
P
0.166
0.160
1
7
0.99
1.76
2.75 21 Apr '17 84 59.00
56.00
C
P
0.166
0.181
12
16
1.14
1.42
2.56 0.19 1.44 -1.81 -0.80 -0.021
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.