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 27, 2016. 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 SUN 27.23 17 Feb '17 52 25.00 C
P
0.566
0.416
1
182
2.70
0.85
3.55 17 Mar '17 80 30.00
22.50
C
P
0.384
0.440
176
20
0.90
0.70
1.60 1.95 2.29 -3.05 -0.75 0.158
2 SUN 27.23 17 Feb '17 52 25.00 C
P
0.566
0.416
1
182
2.70
0.85
3.55 17 Mar '17 80 27.50
22.50
C
P
0.418
0.440
254
20
1.80
0.70
2.50 1.05 1.68 -1.45 -1.16 0.124
3 CERN 48.28 17 Feb '17 52 47.50 C
P
0.344
0.311
10
50
2.70
1.80
4.50 17 Mar '17 80 52.50
45.00
C
P
0.287
0.302
3
10
1.15
1.45
2.60 1.90 2.67 -3.10 -0.86 0.066
4 MXL 22.70 17 Feb '17 52 22.50 C
P
0.487
0.471
8
10
1.65
1.35
3.00 17 Mar '17 80 25.00
20.00
C
P
0.438
0.459
8
2
1.15
0.90
2.05 0.95 1.49 -1.55 -0.96 0.062
5 CERN 48.28 17 Feb '17 52 47.50 C
P
0.344
0.311
10
50
2.70
1.80
4.50 17 Mar '17 80 50.00
45.00
C
P
0.299
0.302
5
10
2.05
1.45
3.50 1.00 2.22 -1.50 -1.48 0.054
6 SUN 27.23 17 Feb '17 52 27.50 C
P
0.432
0.387
34
10
1.15
2.00
3.15 17 Mar '17 80 30.00
25.00
C
P
0.384
0.391
176
44
0.90
1.30
2.20 0.95 1.57 -1.55 -1.01 0.045
7 AKS 10.74 3 Feb '17 38 10.50 C
P
0.633
0.656
1
6
0.96
0.76
1.72 17 Mar '17 80 11.00
10.00
C
P
0.608
0.638
355
209
1.12
0.91
2.03 (0.31) 0.98 -0.81 -1.21 0.044
8 UBNT 58.22 17 Feb '17 52 60.00 C
P
0.424
0.433
60
10
2.80
4.60
7.40 17 Mar '17 80 65.00
50.00
C
P
0.364
0.449
2
3
1.80
1.75
3.55 3.85 4.78 -6.15 -0.78 0.044
9 TXT 49.04 17 Feb '17 52 50.00 C
P
0.277
0.271
64
64
1.56
2.46
4.02 17 Mar '17 80 55.00
49.00
C
P
0.254
0.261
14
1
0.60
2.45
3.05 0.97 2.07 -4.03 -0.51 0.032
10 WPZ 37.97 17 Feb '17 52 37.50 C
P
0.330
0.288
2
5
1.55
1.70
3.25 17 Mar '17 80 42.50
35.00
C
P
0.278
0.310
15
16
0.55
1.40
1.95 1.30 1.72 -3.70 -0.46 0.030
11 TXT 49.04 17 Feb '17 52 49.00 C
P
0.277
0.274
42
63
2.03
1.93
3.96 17 Mar '17 80 55.00
48.00
C
P
0.254
0.270
14
4
0.60
2.00
2.60 1.36 2.41 -4.64 -0.52 0.028
12 AA 29.65 17 Feb '17 52 30.00 C
P
0.420
0.434
53
4
1.65
2.00
3.65 17 Mar '17 80 31.00
28.00
C
P
0.406
0.421
1
2
1.75
1.60
3.35 0.30 1.76 -1.70 -1.04 0.026
13 KKR 15.92 17 Feb '17 52 16.00 C
P
0.287
0.296
2
8
0.60
0.70
1.30 17 Mar '17 80 17.00
15.00
C
P
0.270
0.288
54
20
0.45
0.50
0.95 0.35 0.63 -0.65 -0.97 0.024
14 PII 80.55 17 Feb '17 52 80.00 C
P
0.381
0.387
2
1
4.70
4.30
9.00 17 Mar '17 80 85.00
75.00
C
P
0.353
0.392
5
6
3.40
3.60
7.00 2.00 4.65 -3.00 -1.55 0.024
15 TXT 49.04 17 Feb '17 52 50.00 C
P
0.277
0.271
64
64
1.56
2.46
4.02 17 Mar '17 80 55.00
48.00
C
P
0.254
0.270
14
4
0.60
2.00
2.60 1.42 2.21 -3.58 -0.62 0.023
16 DOV 76.32 17 Feb '17 52 75.00 C
P
0.285
0.270
22
20
3.80
2.35
6.15 17 Mar '17 80 85.00
70.00
C
P
0.241
0.292
6
6
0.85
1.75
2.60 3.55 4.22 -6.45 -0.65 0.021
17 BBT 47.71 17 Feb '17 52 47.00 C
P
0.231
0.212
1
20
1.83
1.28
3.11 17 Mar '17 80 49.00
46.00
C
P
0.205
0.218
13
6
1.18
1.29
2.47 0.64 1.66 -1.36 -1.22 0.019
18 T 42.65 3 Feb '17 38 42.50 C
P
0.187
0.177
65
5
0.84
1.13
1.97 17 Mar '17 80 43.00
42.00
C
P
0.173
0.172
51
141
1.02
1.28
2.30 (0.33) 1.17 -0.83 -1.41 0.018
19 FCAU 9.10 17 Feb '17 52 9.00 C
P
0.417
0.403
116
60
0.60
0.45
1.05 17 Mar '17 80 10.00
8.00
C
P
0.380
0.422
119
1
0.40
0.30
0.70 0.35 0.51 -0.65 -0.78 0.018
20 TXT 49.04 17 Feb '17 52 49.00 C
P
0.277
0.274
42
63
2.03
1.93
3.96 17 Mar '17 80 50.00
48.00
C
P
0.265
0.270
29
4
2.08
2.00
4.08 (0.12) 1.83 -1.12 -1.63 0.016
21 AA 29.65 17 Feb '17 52 29.00 C
P
0.425
0.419
11
19
2.15
1.50
3.65 17 Mar '17 80 30.00
28.00
C
P
0.406
0.421
2
2
2.15
1.60
3.75 (0.10) 1.62 -1.10 -1.47 0.016
22 AA 29.65 17 Feb '17 52 29.00 C
P
0.425
0.419
11
19
2.15
1.50
3.65 17 Mar '17 80 31.00
28.00
C
P
0.406
0.421
1
2
1.75
1.60
3.35 0.30 1.72 -1.70 -1.01 0.016
23 BBT 47.71 17 Feb '17 52 47.00 C
P
0.231
0.212
1
20
1.83
1.28
3.11 17 Mar '17 80 48.00
46.00
C
P
0.209
0.218
66
6
1.63
1.29
2.92 0.19 1.51 -0.81 -1.86 0.015
24 JBLU 22.28 17 Feb '17 52 22.00 C
P
0.361
0.349
20
2
1.30
1.00
2.30 17 Mar '17 80 24.00
21.00
C
P
0.342
0.354
37
22
0.80
0.90
1.70 0.60 1.22 -1.40 -0.87 0.014
25 NWL 45.49 17 Feb '17 52 45.00 C
P
0.274
0.270
18
3
2.05
1.50
3.55 17 Mar '17 80 47.00
44.00
C
P
0.260
0.270
31
8
1.60
1.75
3.35 0.20 1.60 -1.80 -0.89 0.014
26 TMO 142.41 17 Feb '17 52 140.00 C
P
0.223
0.217
4
15
5.90
3.30
9.20 17 Mar '17 80 150.00
135.00
C
P
0.202
0.225
33
78
2.60
3.00
5.60 3.60 5.43 -6.40 -0.85 0.012
27 PRU 106.52 17 Feb '17 52 105.00 C
P
0.282
0.284
8
2
5.20
3.75
8.95 17 Mar '17 80 115.00
100.00
C
P
0.262
0.293
12
2
2.27
3.15
5.42 3.53 5.25 -6.47 -0.81 0.012
28 PRU 106.52 17 Feb '17 52 105.00 C
P
0.282
0.284
8
2
5.20
3.75
8.95 17 Mar '17 80 110.00
100.00
C
P
0.262
0.293
1,179
2
3.80
3.15
6.95 2.00 4.53 -3.00 -1.51 0.012
29 WPZ 37.97 17 Feb '17 52 37.50 C
P
0.330
0.288
2
5
1.55
1.70
3.25 17 Mar '17 80 40.00
35.00
C
P
0.297
0.310
10
16
1.05
1.40
2.45 0.80 1.53 -1.70 -0.90 0.011
30 NWL 45.49 17 Feb '17 52 45.00 C
P
0.274
0.270
18
3
2.05
1.50
3.55 17 Mar '17 80 46.00
44.00
C
P
0.264
0.270
3
8
2.00
1.75
3.75 (0.20) 1.53 -1.20 -1.28 0.010
31 TMO 142.41 17 Feb '17 52 140.00 C
P
0.223
0.217
4
15
5.90
3.30
9.20 17 Mar '17 80 145.00
135.00
C
P
0.206
0.225
1
78
4.40
3.00
7.40 1.80 4.52 -3.20 -1.41 0.008
32 DOV 76.32 17 Feb '17 52 75.00 C
P
0.285
0.270
22
20
3.80
2.35
6.15 17 Mar '17 80 80.00
70.00
C
P
0.254
0.292
2
6
2.10
1.75
3.85 2.30 3.42 -2.70 -1.27 0.008
33 EWZ 32.53 17 Feb '17 52 32.50 C
P
0.341
0.343
110
84
1.66
1.64
3.30 17 Mar '17 80 33.00
32.00
C
P
0.334
0.344
101
32
1.85
1.85
3.70 (0.40) 1.52 -0.90 -1.69 0.006
34 PAYX 61.65 17 Feb '17 52 60.00 C
P
0.190
0.169
6
2
2.30
0.95
3.25 17 Mar '17 80 65.00
57.50
C
P
0.162
0.192
21
2
0.65
0.85
1.50 1.75 2.15 -3.25 -0.66 0.006
35 GM 35.54 3 Feb '17 38 35.50 C
P
0.295
0.292
1
10
1.36
1.29
2.65 17 Mar '17 80 36.00
35.00
C
P
0.274
0.311
368
239
1.63
1.79
3.42 (0.77) 1.53 -1.27 -1.20 0.003
36 DO 18.53 17 Feb '17 52 20.00 C
P
0.487
0.471
71
12
0.75
2.20
2.95 17 Mar '17 80 22.50
17.50
C
P
0.456
0.500
21
8
0.46
1.28
1.74 1.21 1.67 -1.29 -1.29 0.001
37 JBLU 22.28 17 Feb '17 52 22.00 C
P
0.361
0.349
20
2
1.30
1.00
2.30 17 Mar '17 80 23.00
21.00
C
P
0.355
0.354
4
22
1.20
0.90
2.10 0.20 1.08 -0.80 -1.35 0.001
38 SLV 15.13 17 Mar '17 80 15.00 C
P
0.285
0.271
127
112
0.86
0.68
1.54 21 Apr '17 115 16.00
14.50
C
P
0.282
0.273
150
18
0.62
0.63
1.25 0.29 0.74 -0.71 -1.04 0.001
39 PAYX 61.65 17 Feb '17 52 60.00 C
P
0.190
0.169
6
2
2.30
0.95
3.25 17 Mar '17 80 62.50
57.50
C
P
0.167
0.192
25
2
1.45
0.85
2.30 0.95 1.59 -1.55 -1.03 0.001
40 SLV 15.13 17 Feb '17 52 15.50 C
P
0.281
0.268
94
47
0.47
0.81
1.28 31 Mar '17 94 16.00
15.00
C
P
0.281
0.268
20
3
0.53
0.76
1.29 (0.01) 0.70 -0.51 -1.37 0.000
41 SLV 15.13 17 Mar '17 80 15.00 C
P
0.285
0.271
127
112
0.86
0.68
1.54 21 Apr '17 115 15.50
14.50
C
P
0.283
0.273
10
18
0.81
0.63
1.44 0.10 0.69 -0.40 -1.72 -0.001
42 SLV 15.13 17 Mar '17 80 15.50 C
P
0.283
0.267
6
2
0.63
0.95
1.58 21 Apr '17 115 16.00
15.00
C
P
0.282
0.270
150
40
0.62
0.85
1.47 0.11 0.73 -0.39 -1.87 -0.001
43 FXI 34.05 17 Mar '17 80 34.00 C
P
0.220
0.218
16
72
1.42
1.33
2.75 21 Apr '17 115 35.00
33.50
C
P
0.218
0.221
10
22
1.27
1.42
2.69 0.06 1.24 -0.94 -1.32 -0.001
44 TMO 142.41 17 Feb '17 52 145.00 C
P
0.216
0.201
16
16
3.20
5.60
8.80 17 Mar '17 80 150.00
140.00
C
P
0.202
0.216
33
6
2.60
4.70
7.30 1.50 4.25 -3.50 -1.21 -0.001
45 USO 11.73 17 Mar '17 80 11.50 C
P
0.294
0.298
58
2,420
0.75
0.53
1.28 21 Apr '17 115 12.50
11.00
C
P
0.285
0.309
2
10
0.48
0.49
0.97 0.31 0.62 -0.69 -0.90 -0.002
46 SLV 15.13 31 Mar '17 94 15.00 C
P
0.284
0.268
45
3
0.93
0.74
1.67 21 Apr '17 115 16.00
14.50
C
P
0.282
0.273
150
18
0.62
0.63
1.25 0.42 0.69 -0.58 -1.19 -0.003
47 FXI 34.05 17 Mar '17 80 34.00 C
P
0.220
0.218
16
72
1.42
1.33
2.75 21 Apr '17 115 34.50
33.50
C
P
0.219
0.221
55
22
1.49
1.42
2.91 (0.16) 1.20 -0.66 -1.82 -0.003
48 EEM 34.43 17 Mar '17 80 34.00 C
P
0.210
0.203
4
175
1.55
1.07
2.62 21 Apr '17 115 35.00
33.50
C
P
0.204
0.213
42
32
1.34
1.21
2.55 0.07 1.17 -0.93 -1.26 -0.004
49 SLV 15.13 17 Feb '17 52 15.50 C
P
0.281
0.268
94
47
0.47
0.81
1.28 17 Mar '17 80 16.00
15.00
C
P
0.283
0.271
205
112
0.47
0.71
1.18 0.10 0.62 -0.40 -1.55 -0.004
50 SLV 15.13 31 Mar '17 94 15.00 C
P
0.284
0.268
45
3
0.93
0.74
1.67 21 Apr '17 115 15.50
14.50
C
P
0.283
0.273
10
18
0.81
0.63
1.44 0.23 0.61 -0.27 -2.26 -0.004
51 SLV 15.13 17 Mar '17 80 15.50 C
P
0.283
0.267
6
2
0.63
0.95
1.58 21 Apr '17 115 16.00
14.50
C
P
0.282
0.273
150
18
0.62
0.63
1.25 0.33 0.81 -0.67 -1.21 -0.004
52 BAC 22.61 3 Feb '17 38 22.50 C
P
0.294
0.284
11
11
0.89
0.76
1.65 17 Mar '17 80 23.00
22.00
C
P
0.293
0.289
1,495
3,515
1.04
0.96
2.00 (0.35) 0.95 -0.85 -1.12 -0.004
53 FXI 34.05 17 Mar '17 80 34.50 C
P
0.217
0.214
21
53
1.16
1.58
2.74 21 Apr '17 115 35.00
34.00
C
P
0.218
0.218
10
2,517
1.27
1.65
2.92 (0.18) 1.19 -0.68 -1.75 -0.004
54 SUN 27.23 17 Feb '17 52 27.50 C
P
0.432
0.387
34
10
1.15
2.00
3.15 17 Mar '17 80 30.00
22.50
C
P
0.384
0.440
176
20
0.90
0.70
1.60 1.55 1.95 -3.45 -0.57 -0.004
55 EEM 34.43 17 Feb '17 52 34.00 C
P
0.206
0.201
333
1,095
1.27
0.82
2.09 17 Mar '17 80 35.00
33.50
C
P
0.199
0.212
3,927
8
1.05
0.94
1.99 0.10 1.00 -0.90 -1.11 -0.005
56 SLV 15.13 3 Feb '17 38 15.00 C
P
0.280
0.275
3
26
0.60
0.46
1.06 17 Mar '17 80 16.00
14.50
C
P
0.283
0.277
205
2,739
0.47
0.50
0.97 0.09 0.64 -0.91 -0.70 -0.005
57 CS 14.75 17 Feb '17 52 15.00 C
P
0.420
0.412
7
634
0.75
0.95
1.70 17 Mar '17 80 17.50
12.50
C
P
0.392
0.444
3
8
0.35
0.40
0.75 0.95 1.05 -1.55 -0.68 -0.005
58 SLV 15.13 3 Feb '17 38 15.00 C
P
0.280
0.275
3
26
0.60
0.46
1.06 17 Mar '17 80 15.50
14.50
C
P
0.283
0.277
6
2,739
0.65
0.50
1.15 (0.09) 0.60 -0.59 -1.02 -0.006
59 NEE 119.25 17 Feb '17 52 120.00 C
P
0.186
0.179
23
9
2.85
3.50
6.35 17 Mar '17 80 125.00
115.00
C
P
0.161
0.212
8
10
1.60
2.90
4.50 1.85 3.26 -3.15 -1.03 -0.008
60 EEM 34.43 17 Mar '17 80 34.00 C
P
0.210
0.203
4
175
1.55
1.07
2.62 21 Apr '17 115 34.50
33.50
C
P
0.208
0.213
156
32
1.61
1.21
2.82 (0.20) 1.09 -0.70 -1.56 -0.008
61 FXI 34.05 17 Mar '17 80 34.50 C
P
0.217
0.214
21
53
1.16
1.58
2.74 21 Apr '17 115 35.00
33.50
C
P
0.218
0.221
10
22
1.27
1.42
2.69 0.05 1.24 -0.95 -1.31 -0.008
62 SLV 15.13 17 Feb '17 52 15.00 C
P
0.281
0.271
155
115
0.70
0.54
1.24 17 Mar '17 80 16.00
14.50
C
P
0.283
0.277
205
2,739
0.47
0.50
0.97 0.27 0.64 -0.73 -0.88 -0.008
63 SLV 15.13 17 Feb '17 52 15.00 C
P
0.281
0.271
155
115
0.70
0.54
1.24 17 Mar '17 80 15.50
14.50
C
P
0.283
0.277
6
2,739
0.65
0.50
1.15 0.09 0.59 -0.41 -1.44 -0.009
64 GDX 19.87 17 Feb '17 52 19.50 C
P
0.431
0.418
369
121
1.46
1.05
2.51 17 Mar '17 80 20.50
19.00
C
P
0.435
0.423
110
623
1.36
1.15
2.51 (0.00) 1.18 -1.00 -1.18 -0.010
65 EEM 34.43 17 Feb '17 52 34.00 C
P
0.206
0.201
333
1,095
1.27
0.82
2.09 17 Mar '17 80 34.50
33.50
C
P
0.204
0.212
6
8
1.31
0.94
2.25 (0.16) 0.93 -0.66 -1.41 -0.010
66 SLV 15.13 17 Feb '17 52 15.50 C
P
0.281
0.268
94
47
0.47
0.81
1.28 17 Mar '17 80 16.00
14.50
C
P
0.283
0.277
205
2,739
0.47
0.50
0.97 0.31 0.70 -0.69 -1.01 -0.010
67 EEM 34.43 17 Mar '17 80 34.50 C
P
0.204
0.197
6
62
1.26
1.28
2.54 21 Apr '17 115 35.00
34.00
C
P
0.204
0.208
42
1,204
1.34
1.40
2.74 (0.20) 1.08 -0.70 -1.54 -0.011
68 GDX 19.87 17 Feb '17 52 19.50 C
P
0.431
0.418
369
121
1.46
1.05
2.51 17 Mar '17 80 20.00
19.00
C
P
0.436
0.423
377
623
1.57
1.15
2.72 (0.21) 1.15 -0.71 -1.62 -0.011
69 TMO 142.41 17 Feb '17 52 145.00 C
P
0.216
0.201
16
16
3.20
5.60
8.80 17 Mar '17 80 150.00
135.00
C
P
0.202
0.225
33
78
2.60
3.00
5.60 3.20 5.04 -6.80 -0.74 -0.011
70 EEM 34.43 17 Feb '17 52 34.50 C
P
0.197
0.194
167
108
0.97
1.01
1.98 17 Mar '17 80 35.00
34.00
C
P
0.199
0.203
3,927
175
1.05
1.11
2.16 (0.18) 0.88 -0.68 -1.29 -0.011
71 USO 11.73 17 Feb '17 52 11.50 C
P
0.295
0.287
102
93
0.62
0.39
1.01 17 Mar '17 80 12.50
11.00
C
P
0.281
0.313
251
2,193
0.34
0.37
0.71 0.30 0.55 -0.70 -0.79 -0.012
72 USO 11.73 17 Feb '17 52 11.50 C
P
0.295
0.287
102
93
0.62
0.39
1.01 17 Mar '17 80 12.00
11.00
C
P
0.282
0.313
1,330
2,193
0.52
0.37
0.89 0.12 0.47 -0.38 -1.24 -0.012
73 USO 11.73 17 Mar '17 80 11.50 C
P
0.294
0.298
58
2,420
0.75
0.53
1.28 21 Apr '17 115 12.00
11.00
C
P
0.296
0.309
28
10
0.67
0.49
1.16 0.12 0.56 -0.38 -1.47 -0.013
74 BBRY 7.07 3 Feb '17 38 7.50 C
P
0.329
0.292
83
6
0.12
0.49
0.61 17 Mar '17 80 8.00
7.00
C
P
0.330
0.305
75
97
0.15
0.38
0.53 0.08 0.34 -0.42 -0.81 -0.014
75 TLT 117.67 3 Feb '17 38 117.50 C
P
0.141
0.135
11
10
2.06
2.04
4.10 17 Mar '17 80 118.00
117.00
C
P
0.140
0.150
152
10
2.87
3.10
5.97 (1.87) 2.20 -2.37 -0.93 -0.014
76 GDX 19.87 17 Feb '17 52 20.00 C
P
0.428
0.415
651
295
1.21
1.30
2.51 17 Mar '17 80 20.50
19.00
C
P
0.435
0.423
110
623
1.36
1.15
2.51 (0.00) 1.21 -1.00 -1.21 -0.015
77 EEM 34.43 17 Mar '17 80 34.50 C
P
0.204
0.197
6
62
1.26
1.28
2.54 21 Apr '17 115 35.00
33.50
C
P
0.204
0.213
42
32
1.34
1.21
2.55 (0.01) 1.10 -1.01 -1.09 -0.016
78 FXI 34.05 17 Feb '17 52 34.00 C
P
0.211
0.208
469
563
1.10
1.03
2.13 17 Mar '17 80 35.00
33.50
C
P
0.212
0.223
9
16
1.00
1.15
2.15 (0.02) 0.96 -1.02 -0.94 -0.016
79 USO 11.73 17 Mar '17 80 12.00 C
P
0.282
0.284
1,330
577
0.49
0.76
1.25 21 Apr '17 115 12.50
11.50
C
P
0.285
0.298
2
258
0.48
0.70
1.18 0.07 0.51 -0.43 -1.19 -0.017
80 BUD 103.92 17 Feb '17 52 100.00 C
P
0.234
0.215
1
5
5.70
1.65
7.35 17 Mar '17 80 110.00
95.00
C
P
0.222
0.245
510
23
2.10
1.50
3.60 3.75 4.73 -6.25 -0.76 -0.017
81 SWN 11.02 17 Feb '17 52 11.00 C
P
0.607
0.593
516
113
1.00
0.96
1.96 17 Mar '17 80 13.00
10.00
C
P
0.602
0.616
34
23
0.59
0.78
1.37 0.59 1.06 -1.41 -0.75 -0.018
82 XLU 48.65 3 Feb '17 38 48.50 C
P
0.159
0.158
2
2
1.03
0.88
1.91 17 Mar '17 80 49.00
48.00
C
P
0.156
0.179
6
23
1.29
1.34
2.63 (0.72) 0.99 -1.22 -0.81 -0.018
83 USO 11.73 3 Feb '17 38 11.50 C
P
0.291
0.285
40
24
0.54
0.31
0.85 17 Mar '17 80 12.50
11.00
C
P
0.281
0.313
251
2,193
0.34
0.37
0.71 0.14 0.52 -0.86 -0.60 -0.019
84 USO 11.73 3 Feb '17 38 11.50 C
P
0.291
0.285
40
24
0.54
0.31
0.85 17 Mar '17 80 12.00
11.00
C
P
0.282
0.313
1,330
2,193
0.52
0.37
0.89 (0.04) 0.46 -0.54 -0.85 -0.019
85 EEM 34.43 17 Feb '17 52 34.50 C
P
0.197
0.194
167
108
0.97
1.01
1.98 17 Mar '17 80 35.00
33.50
C
P
0.199
0.212
3,927
8
1.05
0.94
1.99 (0.01) 0.90 -1.01 -0.89 -0.020
86 KEY 18.54 17 Feb '17 52 19.00 C
P
0.281
0.243
25
1
0.53
0.98
1.51 17 Mar '17 80 20.00
18.00
C
P
0.268
0.277
35
6
0.40
0.74
1.14 0.37 0.76 -0.63 -1.21 -0.021
87 USO 11.73 17 Feb '17 52 12.00 C
P
0.284
0.274
4,296
48
0.38
0.63
1.01 17 Mar '17 80 12.50
11.50
C
P
0.281
0.298
251
2,420
0.34
0.54
0.88 0.13 0.49 -0.37 -1.32 -0.021
88 FXI 34.05 17 Feb '17 52 34.00 C
P
0.211
0.208
469
563
1.10
1.03
2.13 17 Mar '17 80 34.50
33.50
C
P
0.217
0.223
21
16
1.22
1.15
2.37 (0.24) 0.93 -0.74 -1.26 -0.021
89 SWN 11.02 17 Feb '17 52 12.00 C
P
0.594
0.582
148
14
0.59
1.56
2.15 17 Mar '17 80 13.00
11.00
C
P
0.602
0.596
34
65
0.59
1.23
1.82 0.33 1.09 -0.67 -1.63 -0.023
90 ADI 74.31 17 Feb '17 52 75.00 C
P
0.252
0.249
5
5
2.40
3.00
5.40 17 Mar '17 80 77.50
70.00
C
P
0.246
0.278
20
4
2.15
2.15
4.30 1.10 2.66 -3.90 -0.68 -0.024
91 CHL 52.05 17 Feb '17 52 52.50 C
P
0.186
0.180
48
40
1.15
1.55
2.70 17 Mar '17 80 55.00
50.00
C
P
0.227
0.163
20
56
0.90
1.15
2.05 0.65 1.24 -1.85 -0.67 -0.025
92 SWN 11.02 17 Feb '17 52 11.00 C
P
0.607
0.593
516
113
1.00
0.96
1.96 17 Mar '17 80 12.00
10.00
C
P
0.610
0.616
27
23
0.88
0.78
1.66 0.30 0.97 -0.70 -1.39 -0.025
93 GDX 19.87 3 Feb '17 38 20.00 C
P
0.420
0.411
3
11
1.00
1.11
2.11 17 Mar '17 80 20.50
19.00
C
P
0.435
0.423
110
623
1.36
1.15
2.51 (0.40) 1.22 -1.40 -0.87 -0.027
94 HRL 35.43 17 Feb '17 52 35.00 C
P
0.267
0.251
12
17
1.45
1.05
2.50 17 Mar '17 80 40.00
30.00
C
P
0.232
0.313
36
16
0.30
0.35
0.65 1.85 1.90 -3.15 -0.60 -0.027
95 BUD 103.92 17 Feb '17 52 100.00 C
P
0.234
0.215
1
5
5.70
1.65
7.35 17 Mar '17 80 105.00
95.00
C
P
0.232
0.245
56
23
4.20
1.50
5.70 1.65 3.29 -3.35 -0.98 -0.027
96 USO 11.73 17 Mar '17 80 12.00 C
P
0.282
0.284
1,330
577
0.49
0.76
1.25 21 Apr '17 115 12.50
11.00
C
P
0.285
0.309
2
10
0.48
0.49
0.97 0.28 0.61 -0.72 -0.85 -0.028
97 XLB 50.54 3 Feb '17 38 50.50 C
P
0.146
0.140
12
12
0.88
0.82
1.70 17 Mar '17 80 51.00
50.00
C
P
0.152
0.163
58
2
1.25
1.35
2.60 (0.90) 0.76 -1.40 -0.54 -0.029
98 NFX 42.27 17 Feb '17 52 42.00 C
P
0.380
0.383
1
6
2.50
2.20
4.70 17 Mar '17 80 44.00
41.00
C
P
0.395
0.399
31
1
2.40
2.55
4.95 (0.25) 2.10 -2.25 -0.93 -0.031
99 NFX 42.27 17 Feb '17 52 42.00 C
P
0.380
0.383
1
6
2.50
2.20
4.70 17 Mar '17 80 43.00
41.00
C
P
0.396
0.399
1
1
2.90
2.55
5.45 (0.75) 1.96 -1.75 -1.12 -0.032
100 BUD 103.92 17 Feb '17 52 105.00 C
P
0.215
0.203
27
13
2.80
3.50
6.30 17 Mar '17 80 110.00
100.00
C
P
0.222
0.228
510
57
2.10
2.75
4.85 1.45 3.05 -3.55 -0.86 -0.032
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.