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 August 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 FINL 8.24 20 Oct '17 51 9.00 C
P
0.622
0.573
54
3
0.40
1.10
1.50 17 Nov '17 79 10.00
8.00
C
P
0.549
0.597
305
10
0.35
0.80
1.15 0.35 0.74 -0.65 -1.14 0.049
2 USG 30.11 20 Oct '17 51 30.00 C
P
0.350
0.321
407
61
1.55
1.30
2.85 17 Nov '17 79 32.00
29.00
C
P
0.323
0.343
176
4
1.20
1.40
2.60 0.25 1.29 -1.75 -0.74 0.005
3 PGR 46.57 20 Oct '17 51 47.00 C
P
0.193
0.191
3
87
1.05
1.35
2.40 17 Nov '17 79 48.00
45.00
C
P
0.183
0.198
17
4
1.10
1.05
2.15 0.25 1.07 -1.75 -0.61 0.003
4 USO 9.38 20 Oct '17 51 9.00 C
P
0.292
0.282
876
3,025
0.61
0.22
0.83 17 Nov '17 79 10.00
8.50
C
P
0.284
0.292
659
95
0.27
0.17
0.44 0.39 0.51 -0.61 -0.84 -0.001
5 FXI 44.27 17 Nov '17 79 44.00 C
P
0.181
0.191
26
15
1.60
1.38
2.98 15 Dec '17 107 45.00
43.50
C
P
0.178
0.196
97
38
1.47
1.53
3.00 (0.02) 1.13 -1.02 -1.11 -0.002
6 GLD 124.35 6 Oct '17 37 124.50 C
P
0.120
0.113
18
14
1.81
1.81
3.62 17 Nov '17 79 125.00
124.00
C
P
0.124
0.111
616
22
2.61
2.37
4.98 (1.36) 2.07 -1.86 -1.11 -0.002
7 TLT 127.61 6 Oct '17 37 127.50 C
P
0.086
0.119
120
4
1.41
1.75
3.16 17 Nov '17 79 128.00
127.00
C
P
0.097
0.111
10
17
2.06
2.47
4.53 (1.37) 1.70 -1.87 -0.91 -0.003
8 SM 12.79 20 Oct '17 51 12.50 C
P
0.650
0.665
235
251
1.30
1.00
2.30 17 Nov '17 79 17.50
10.00
C
P
0.624
0.695
220
100
0.40
0.55
0.95 1.35 1.50 -3.65 -0.41 -0.004
9 FXI 44.27 17 Nov '17 79 44.00 C
P
0.181
0.191
26
15
1.60
1.38
2.98 15 Dec '17 107 44.50
43.50
C
P
0.180
0.196
437
38
1.70
1.53
3.23 (0.25) 1.09 -0.75 -1.45 -0.004
10 RTN 182.15 20 Oct '17 51 180.00 C
P
0.185
0.168
223
170
5.55
3.75
9.30 17 Nov '17 79 190.00
175.00
C
P
0.175
0.183
44
8
2.80
3.50
6.30 3.00 5.14 -7.00 -0.73 -0.005
11 USG 30.11 20 Oct '17 51 31.00 C
P
0.341
0.311
647
1
1.00
1.75
2.75 17 Nov '17 79 32.00
30.00
C
P
0.323
0.334
176
36
1.20
1.85
3.05 (0.30) 1.05 -1.30 -0.81 -0.006
12 USO 9.38 20 Oct '17 51 9.00 C
P
0.292
0.282
876
3,025
0.61
0.22
0.83 17 Nov '17 79 9.50
8.50
C
P
0.289
0.292
223
95
0.46
0.17
0.63 0.20 0.40 -0.30 -1.33 -0.007
13 GDX 24.17 17 Nov '17 79 24.50 C
P
0.274
0.265
240
45
1.06
1.34
2.40 15 Dec '17 107 25.00
24.00
C
P
0.281
0.267
107
7
1.14
1.32
2.46 (0.06) 0.95 -0.56 -1.70 -0.008
14 USG 30.11 20 Oct '17 51 30.00 C
P
0.350
0.321
407
61
1.55
1.30
2.85 17 Nov '17 79 31.00
29.00
C
P
0.336
0.343
55
4
1.60
1.40
3.00 (0.15) 1.20 -1.15 -1.04 -0.009
15 RTN 182.15 20 Oct '17 51 180.00 C
P
0.185
0.168
223
170
5.55
3.75
9.30 17 Nov '17 79 185.00
175.00
C
P
0.180
0.183
135
8
4.65
3.50
8.15 1.15 4.33 -3.85 -1.12 -0.009
16 GDX 24.17 17 Nov '17 79 24.00 C
P
0.277
0.264
36
7
1.31
1.08
2.39 15 Dec '17 107 24.50
23.50
C
P
0.280
0.271
159
6
1.35
1.10
2.45 (0.06) 0.93 -0.56 -1.66 -0.010
17 GDX 24.17 17 Nov '17 79 24.00 C
P
0.277
0.264
36
7
1.31
1.08
2.39 15 Dec '17 107 25.00
23.50
C
P
0.281
0.271
107
6
1.14
1.10
2.24 0.15 0.98 -0.85 -1.15 -0.011
18 SO 48.21 20 Oct '17 51 48.00 C
P
0.128
0.124
5
4
0.95
0.71
1.66 17 Nov '17 79 50.00
47.00
C
P
0.108
0.155
14
1
0.44
0.95
1.39 0.27 0.72 -1.73 -0.42 -0.011
19 RTN 182.15 20 Oct '17 51 185.00 C
P
0.175
0.163
103
59
3.10
6.35
9.45 17 Nov '17 79 190.00
180.00
C
P
0.175
0.174
44
6
2.80
5.30
8.10 1.35 4.46 -3.65 -1.22 -0.012
20 IJR 68.40 20 Oct '17 51 69.00 C
P
0.129
0.155
2
1
1.00
1.70
2.70 17 Nov '17 79 70.00
67.00
C
P
0.136
0.161
19
19
1.15
1.55
2.70 (0.00) 1.05 -2.00 -0.53 -0.013
21 USO 9.38 6 Oct '17 37 9.50 C
P
0.289
0.269
657
3,185
0.28
0.37
0.65 17 Nov '17 79 10.00
9.00
C
P
0.284
0.287
659
184
0.27
0.33
0.60 0.05 0.38 -0.45 -0.84 -0.013
22 USO 9.38 20 Oct '17 51 9.50 C
P
0.285
0.272
6,161
949
0.34
0.44
0.78 17 Nov '17 79 10.00
9.00
C
P
0.284
0.287
659
184
0.27
0.33
0.60 0.18 0.40 -0.32 -1.25 -0.013
23 GDX 24.17 17 Nov '17 79 24.50 C
P
0.274
0.265
240
45
1.06
1.34
2.40 15 Dec '17 107 25.00
23.50
C
P
0.281
0.271
107
6
1.14
1.10
2.24 0.16 1.01 -0.84 -1.20 -0.013
24 GDX 24.17 20 Oct '17 51 24.00 C
P
0.269
0.260
705
2,791
1.03
0.83
1.86 17 Nov '17 79 24.50
23.50
C
P
0.274
0.268
240
5,015
1.11
0.90
2.01 (0.15) 0.82 -0.65 -1.26 -0.013
25 GDX 24.17 20 Oct '17 51 24.00 C
P
0.269
0.260
705
2,791
1.03
0.83
1.86 17 Nov '17 79 25.00
23.50
C
P
0.274
0.268
144
5,015
0.91
0.90
1.81 0.05 0.85 -0.95 -0.89 -0.013
26 SQQQ 27.50 20 Oct '17 51 28.00 C
P
0.442
0.446
60
30
1.50
2.00
3.50 17 Nov '17 79 29.00
26.00
C
P
0.494
0.407
6
4
1.95
1.50
3.45 0.05 1.58 -1.95 -0.81 -0.014
27 EEM 44.76 20 Oct '17 51 45.00 C
P
0.154
0.148
818
411
0.87
1.07
1.94 17 Nov '17 79 45.50
44.50
C
P
0.155
0.162
11
320
1.00
1.22
2.22 (0.28) 0.82 -0.78 -1.05 -0.014
28 USG 30.11 20 Oct '17 51 31.00 C
P
0.341
0.311
647
1
1.00
1.75
2.75 17 Nov '17 79 32.00
29.00
C
P
0.323
0.343
176
4
1.20
1.40
2.60 0.15 1.21 -1.85 -0.65 -0.014
29 PBR 8.79 6 Oct '17 37 8.50 C
P
0.353
0.325
1
1
0.50
0.21
0.71 17 Nov '17 79 9.00
8.00
C
P
0.338
0.356
430
1
0.47
0.26
0.73 (0.02) 0.37 -0.52 -0.71 -0.016
30 EEM 44.76 6 Oct '17 37 44.50 C
P
0.150
0.153
2
2
0.98
0.69
1.67 17 Nov '17 79 45.50
44.00
C
P
0.155
0.165
11
5
1.00
1.04
2.04 (0.37) 0.89 -1.37 -0.65 -0.017
31 EEM 44.76 20 Oct '17 51 45.00 C
P
0.154
0.148
818
411
0.87
1.07
1.94 17 Nov '17 79 45.50
44.00
C
P
0.155
0.165
11
5
1.00
1.04
2.04 (0.10) 0.83 -1.10 -0.75 -0.017
32 USO 9.38 6 Oct '17 37 9.50 C
P
0.289
0.269
657
3,185
0.28
0.37
0.65 17 Nov '17 79 10.00
8.50
C
P
0.284
0.292
659
95
0.27
0.17
0.44 0.21 0.44 -0.79 -0.56 -0.018
33 USO 9.38 20 Oct '17 51 9.50 C
P
0.285
0.272
6,161
949
0.34
0.44
0.78 17 Nov '17 79 10.00
8.50
C
P
0.284
0.292
659
95
0.27
0.17
0.44 0.34 0.48 -0.66 -0.73 -0.018
34 SM 12.79 20 Oct '17 51 12.50 C
P
0.650
0.665
235
251
1.30
1.00
2.30 17 Nov '17 79 15.00
10.00
C
P
0.639
0.695
235
100
0.85
0.55
1.40 0.90 1.20 -1.60 -0.75 -0.019
35 QQQ 144.65 6 Oct '17 37 144.50 C
P
0.132
0.139
44
20
2.48
2.45
4.93 17 Nov '17 79 145.00
144.00
C
P
0.142
0.148
290
346
3.71
3.63
7.34 (2.41) 2.71 -2.91 -0.93 -0.019
36 RTN 182.15 20 Oct '17 51 185.00 C
P
0.175
0.163
103
59
3.10
6.35
9.45 17 Nov '17 79 190.00
175.00
C
P
0.175
0.183
44
8
2.80
3.50
6.30 3.15 5.35 -6.85 -0.78 -0.020
37 SLV 16.46 20 Oct '17 51 16.50 C
P
0.205
0.196
657
40
0.48
0.49
0.97 17 Nov '17 79 17.00
16.00
C
P
0.220
0.201
60
2
0.46
0.41
0.87 0.10 0.46 -0.40 -1.15 -0.021
38 SMH 87.89 20 Oct '17 51 87.00 C
P
0.187
0.186
58
94
2.80
1.95
4.75 17 Nov '17 79 89.00
86.00
C
P
0.184
0.210
1
5
2.65
2.55
5.20 (0.45) 2.00 -2.45 -0.82 -0.021
39 SMH 87.89 20 Oct '17 51 87.00 C
P
0.187
0.186
58
94
2.80
1.95
4.75 17 Nov '17 79 88.00
86.00
C
P
0.185
0.210
3
5
3.20
2.55
5.75 (1.00) 1.81 -2.00 -0.91 -0.022
40 EEM 44.76 6 Oct '17 37 44.50 C
P
0.150
0.153
2
2
0.98
0.69
1.67 17 Nov '17 79 45.00
44.00
C
P
0.162
0.165
5
5
1.25
1.04
2.29 (0.62) 0.87 -1.12 -0.78 -0.023
41 T 37.67 6 Oct '17 37 37.50 C
P
0.136
0.181
19
55
0.67
0.76
1.43 17 Nov '17 79 38.00
37.00
C
P
0.172
0.170
120
31
0.87
1.09
1.96 (0.53) 0.73 -1.03 -0.71 -0.024
42 VTR 68.13 20 Oct '17 51 70.00 C
P
0.131
0.149
1
2
0.40
2.95
3.35 17 Nov '17 79 72.50
67.50
C
P
0.137
0.168
5
21
0.40
2.15
2.55 0.80 1.43 -1.70 -0.84 -0.025
43 SLV 16.46 6 Oct '17 37 16.50 C
P
0.202
0.194
31
1
0.40
0.42
0.82 17 Nov '17 79 17.00
16.00
C
P
0.220
0.201
60
2
0.46
0.41
0.87 (0.05) 0.46 -0.55 -0.84 -0.025
44 GDX 24.17 6 Oct '17 37 24.00 C
P
0.265
0.248
30
7
0.84
0.64
1.48 17 Nov '17 79 24.50
23.50
C
P
0.274
0.268
240
5,015
1.11
0.90
2.01 (0.53) 0.75 -1.03 -0.73 -0.029
45 GDX 24.17 6 Oct '17 37 24.00 C
P
0.265
0.248
30
7
0.84
0.64
1.48 17 Nov '17 79 25.00
23.50
C
P
0.274
0.268
144
5,015
0.91
0.90
1.81 (0.33) 0.78 -1.33 -0.59 -0.030
46 XOP 29.62 6 Oct '17 37 29.50 C
P
0.284
0.283
4
4
1.09
0.99
2.08 17 Nov '17 79 30.00
29.00
C
P
0.294
0.303
11
76
1.46
1.37
2.83 (0.75) 1.14 -1.25 -0.91 -0.031
47 GDX 24.17 6 Oct '17 37 24.50 C
P
0.260
0.248
4
5
0.62
0.91
1.53 17 Nov '17 79 25.00
24.00
C
P
0.274
0.264
144
7
0.91
1.12
2.03 (0.50) 0.81 -1.00 -0.81 -0.031
48 NBL 23.72 20 Oct '17 51 25.00 C
P
0.319
0.296
106
1
0.55
1.75
2.30 17 Nov '17 79 27.50
22.50
C
P
0.318
0.329
2
20
0.35
1.00
1.35 0.95 1.23 -1.55 -0.79 -0.032
49 STT 92.40 20 Oct '17 51 92.50 C
P
0.187
0.177
48
44
2.29
2.58
4.87 17 Nov '17 79 95.00
90.00
C
P
0.194
0.203
9
2
2.17
2.59
4.76 0.11 2.08 -2.39 -0.87 -0.033
50 GE 24.28 6 Oct '17 37 24.50 C
P
0.116
0.191
21
2
0.25
0.67
0.92 17 Nov '17 79 25.00
24.00
C
P
0.150
0.189
518
269
0.42
0.73
1.15 (0.23) 0.45 -0.73 -0.62 -0.033
51 BIB 58.00 20 Oct '17 51 58.00 C
P
0.381
0.378
15
10
3.20
3.10
6.30 17 Nov '17 79 60.00
57.00
C
P
0.381
0.413
10
12
3.40
4.00
7.40 (1.10) 2.57 -3.10 -0.83 -0.034
52 SQQQ 27.50 20 Oct '17 51 27.00 C
P
0.415
0.417
22
57
1.85
1.35
3.20 17 Nov '17 79 28.00
26.00
C
P
0.459
0.407
110
4
2.25
1.50
3.75 (0.55) 1.11 -1.55 -0.72 -0.035
53 GDX 24.17 6 Oct '17 37 24.50 C
P
0.260
0.248
4
5
0.62
0.91
1.53 17 Nov '17 79 25.00
23.50
C
P
0.274
0.268
144
5,015
0.91
0.90
1.81 (0.28) 0.85 -1.28 -0.66 -0.035
54 AEP 73.75 20 Oct '17 51 75.00 C
P
0.122
0.107
13
10
0.75
1.80
2.55 17 Nov '17 79 77.50
72.50
C
P
0.133
0.132
5
10
0.50
1.55
2.05 0.50 1.02 -2.00 -0.51 -0.036
55 SUM 29.61 20 Oct '17 51 30.00 C
P
0.345
0.315
4,182
12
1.30
1.50
2.80 17 Nov '17 79 35.00
25.00
C
P
0.342
0.357
23
56
0.50
0.55
1.05 1.75 1.84 -3.25 -0.57 -0.039
56 F 10.94 6 Oct '17 37 10.50 C
P
0.202
0.221
10
12
0.52
0.12
0.64 17 Nov '17 79 11.00
10.00
C
P
0.200
0.262
330
55
0.39
0.19
0.58 0.06 0.33 -0.44 -0.75 -0.039
57 VTR 68.13 20 Oct '17 51 70.00 C
P
0.131
0.149
1
2
0.40
2.95
3.35 17 Nov '17 79 72.50
65.00
C
P
0.137
0.183
5
11
0.40
1.25
1.65 1.70 2.05 -3.30 -0.62 -0.040
58 MS 45.66 6 Oct '17 37 45.50 C
P
0.223
0.214
10
1
1.32
1.10
2.42 17 Nov '17 79 46.00
45.00
C
P
0.244
0.234
20
11
1.83
1.80
3.63 (1.21) 1.22 -1.71 -0.71 -0.041
59 AAPL 163.35 6 Oct '17 37 162.50 C
P
0.235
0.227
414
129
5.25
4.20
9.45 17 Nov '17 79 165.00
160.00
C
P
0.248
0.255
1,307
463
6.85
6.10
12.95 (3.50) 5.11 -6.00 -0.85 -0.042
60 USO 9.38 17 Nov '17 79 9.50 C
P
0.289
0.277
223
100
0.44
0.54
0.98 15 Dec '17 107 10.00
9.00
C
P
0.306
0.303
235
343
0.39
0.43
0.82 0.16 0.41 -0.34 -1.21 -0.043
61 AEP 73.75 20 Oct '17 51 75.00 C
P
0.122
0.107
13
10
0.75
1.80
2.55 17 Nov '17 79 77.50
70.00
C
P
0.133
0.144
5
3
0.50
0.80
1.30 1.25 1.57 -3.75 -0.42 -0.048
62 CHS 7.52 20 Oct '17 51 8.00 C
P
0.441
0.431
3
516
0.20
0.75
0.95 17 Nov '17 79 9.00
7.00
C
P
0.456
0.465
3
2
0.25
0.50
0.75 0.20 0.37 -0.80 -0.46 -0.049
63 MCD 159.53 6 Oct '17 37 157.50 C
P
0.130
0.119
12
3
3.65
1.38
5.03 17 Nov '17 79 160.00
155.00
C
P
0.148
0.151
31
42
4.30
2.49
6.79 (1.76) 2.35 -4.26 -0.55 -0.050
64 OC 71.76 20 Oct '17 51 70.00 C
P
0.196
0.206
9
531
2.95
1.20
4.15 17 Nov '17 79 75.00
65.00
C
P
0.207
0.246
51
1
1.60
0.95
2.55 1.60 2.12 -3.40 -0.62 -0.051
65 SA 11.75 20 Oct '17 51 11.00 C
P
0.420
0.438
1
14
1.00
0.40
1.40 17 Nov '17 79 12.00
10.00
C
P
0.417
0.493
36
4
1.00
0.40
1.40 (0.00) 0.36 -1.00 -0.36 -0.052
66 BAC 23.87 6 Oct '17 37 23.50 C
P
0.222
0.207
110
191
0.84
0.44
1.28 17 Nov '17 79 24.00
23.00
C
P
0.243
0.240
464
248
1.03
0.67
1.70 (0.42) 0.65 -0.92 -0.71 -0.053
67 HEES 24.11 20 Oct '17 51 25.00 C
P
0.417
0.401
92
25
1.05
1.85
2.90 17 Nov '17 79 30.00
22.50
C
P
0.401
0.478
8
21
0.35
1.40
1.75 1.15 1.57 -3.85 -0.41 -0.061
68 SM 12.79 20 Oct '17 51 15.00 C
P
0.609
0.621
14
5
0.40
2.60
3.00 17 Nov '17 79 17.50
12.50
C
P
0.624
0.669
220
6
0.40
1.50
1.90 1.10 1.58 -1.40 -1.13 -0.063
69 INTC 34.89 6 Oct '17 37 34.50 C
P
0.165
0.154
2
20
0.89
0.47
1.36 17 Nov '17 79 35.00
34.00
C
P
0.197
0.187
253
30
1.15
0.91
2.06 (0.70) 0.62 -1.20 -0.52 -0.066
70 FCAU 14.80 20 Oct '17 51 14.00 C
P
0.365
0.347
41
57
1.20
0.40
1.60 17 Nov '17 79 15.00
13.00
C
P
0.387
0.391
1
40
1.05
0.45
1.50 0.10 0.54 -0.90 -0.60 -0.066
71 SQQQ 27.50 20 Oct '17 51 27.00 C
P
0.415
0.417
22
57
1.85
1.35
3.20 17 Nov '17 79 29.00
26.00
C
P
0.494
0.407
6
4
1.95
1.50
3.45 (0.25) 1.19 -2.25 -0.53 -0.070
72 AA 43.09 6 Oct '17 37 43.50 C
P
0.317
0.321
10
3
1.45
1.85
3.30 17 Nov '17 79 44.00
43.00
C
P
0.358
0.353
40
12
2.55
2.90
5.45 (2.15) 1.50 -2.65 -0.57 -0.072
73 ROST 58.43 20 Oct '17 51 60.00 C
P
0.204
0.197
1
13
1.00
2.65
3.65 17 Nov '17 79 62.50
57.50
C
P
0.235
0.240
6
21
1.10
2.30
3.40 0.25 1.46 -2.25 -0.65 -0.075
74 ETP 18.70 20 Oct '17 51 19.00 C
P
0.263
0.228
64
12
0.55
0.75
1.30 17 Nov '17 79 20.00
18.00
C
P
0.304
0.267
19
525
0.45
0.85
1.30 (0.00) 0.44 -1.00 -0.44 -0.080
75 ETP 18.70 20 Oct '17 51 18.00 C
P
0.263
0.251
20
1,010
1.05
0.30
1.35 17 Nov '17 79 20.00
17.00
C
P
0.304
0.293
19
14
0.45
0.50
0.95 0.40 0.67 -1.60 -0.42 -0.083
76 LB 36.06 20 Oct '17 51 35.00 C
P
0.392
0.376
10
10
2.55
1.45
4.00 17 Nov '17 79 40.00
32.50
C
P
0.395
0.456
20
5
1.35
1.50
2.85 1.15 2.06 -3.85 -0.54 -0.084
77 ROST 58.43 20 Oct '17 51 60.00 C
P
0.204
0.197
1
13
1.00
2.65
3.65 17 Nov '17 79 62.50
55.00
C
P
0.235
0.250
6
3
1.10
1.45
2.55 1.10 1.91 -3.90 -0.49 -0.085
78 CHS 7.52 20 Oct '17 51 8.00 C
P
0.441
0.431
3
516
0.20
0.75
0.95 17 Nov '17 79 9.00
6.00
C
P
0.456
0.502
3
50
0.25
0.20
0.45 0.50 0.60 -1.50 -0.40 -0.087
79 SM 12.79 20 Oct '17 51 15.00 C
P
0.609
0.621
14
5
0.40
2.60
3.00 17 Nov '17 79 17.50
10.00
C
P
0.624
0.695
220
100
0.40
0.55
0.95 2.05 2.33 -2.95 -0.79 -0.089
80 LB 36.06 20 Oct '17 51 37.50 C
P
0.376
0.366
30
174
1.35
2.65
4.00 17 Nov '17 79 40.00
35.00
C
P
0.395
0.442
20
71
1.35
2.60
3.95 0.05 1.52 -2.45 -0.62 -0.095
81 FB 169.92 6 Oct '17 37 167.50 C
P
0.204
0.196
70
68
5.65
3.05
8.70 17 Nov '17 79 170.00
165.00
C
P
0.252
0.246
710
606
8.00
5.45
13.45 (4.75) 4.08 -7.25 -0.56 -0.098
82 GLW 28.64 6 Oct '17 37 28.50 C
P
0.196
0.182
6
5
0.76
0.57
1.33 17 Nov '17 79 29.00
28.00
C
P
0.234
0.242
4
5
1.10
0.99
2.09 (0.76) 0.60 -1.26 -0.48 -0.098
83 WPX 9.84 20 Oct '17 51 10.00 C
P
0.492
0.514
55
2
0.60
0.75
1.35 17 Nov '17 79 11.00
8.00
C
P
0.518
0.587
9
10
0.60
0.35
0.95 0.40 0.67 -1.60 -0.42 -0.099
84 BABA 171.25 6 Oct '17 37 172.50 C
P
0.285
0.262
234
11
5.50
6.30
11.80 17 Nov '17 79 175.00
170.00
C
P
0.333
0.317
259
35
9.00
9.50
18.50 (6.70) 5.92 -9.20 -0.64 -0.103
85 CHK 3.61 6 Oct '17 37 3.50 C
P
0.579
0.580
121
34
0.31
0.20
0.51 17 Nov '17 79 4.00
3.00
C
P
0.598
0.664
285
163
0.26
0.18
0.44 0.07 0.29 -0.43 -0.67 -0.103
86 ETP 18.70 20 Oct '17 51 19.00 C
P
0.263
0.228
64
12
0.55
0.75
1.30 17 Nov '17 79 20.00
17.00
C
P
0.304
0.293
19
14
0.45
0.50
0.95 0.35 0.67 -1.65 -0.41 -0.106
87 LB 36.06 20 Oct '17 51 37.50 C
P
0.376
0.366
30
174
1.35
2.65
4.00 17 Nov '17 79 40.00
32.50
C
P
0.395
0.456
20
5
1.35
1.50
2.85 1.15 2.12 -3.85 -0.55 -0.109
88 JCP 3.83 20 Oct '17 51 3.50 C
P
0.583
0.564
30
34
0.46
0.16
0.62 17 Nov '17 79 4.50
3.00
C
P
0.565
0.693
34
18
0.19
0.15
0.34 0.28 0.36 -0.72 -0.50 -0.111
89 PAA 20.89 20 Oct '17 51 21.00 C
P
0.265
0.265
10
4
0.70
0.80
1.50 17 Nov '17 79 22.00
20.00
C
P
0.349
0.292
103
176
0.75
1.00
1.75 (0.25) 0.43 -1.25 -0.34 -0.111
90 CDNS 38.36 20 Oct '17 51 39.00 C
P
0.184
0.174
5
5
0.70
1.25
1.95 17 Nov '17 79 40.00
37.00
C
P
0.232
0.240
23
2
1.10
1.15
2.25 (0.30) 0.57 -2.30 -0.25 -0.114
91 GNRC 39.45 20 Oct '17 51 37.50 C
P
0.266
0.285
16
1
2.60
0.70
3.30 17 Nov '17 79 40.00
35.00
C
P
0.320
0.348
15
100
2.25
0.90
3.15 0.15 1.06 -2.35 -0.45 -0.117
92 JCP 3.83 20 Oct '17 51 3.50 C
P
0.583
0.564
30
34
0.46
0.16
0.62 17 Nov '17 79 4.00
3.00
C
P
0.578
0.693
13
18
0.36
0.15
0.51 0.11 0.25 -0.39 -0.64 -0.124
93 PAYC 73.35 20 Oct '17 51 72.50 C
P
0.261
0.253
3
30
3.20
2.20
5.40 17 Nov '17 79 75.00
70.00
C
P
0.317
0.328
14
2
3.90
3.00
6.90 (1.50) 1.46 -4.00 -0.36 -0.131
94 CAR 35.06 20 Oct '17 51 35.00 C
P
0.526
0.522
3
1
2.65
2.55
5.20 17 Nov '17 79 37.00
34.00
C
P
0.579
0.605
1
5
3.10
3.50
6.60 (1.40) 1.80 -3.40 -0.53 -0.137
95 WATT 9.60 20 Oct '17 51 10.00 C
P
0.921
0.923
413
139
1.10
1.50
2.60 17 Nov '17 79 12.50
7.50
C
P
0.973
1.013
53
15
0.95
0.85
1.80 0.80 1.31 -1.70 -0.77 -0.142
96 CLMT 7.35 20 Oct '17 51 8.00 C
P
0.520
0.398
510
20
0.15
0.65
0.80 17 Nov '17 79 9.00
7.00
C
P
0.569
0.491
86
20
0.30
0.60
0.90 (0.10) 0.15 -1.10 -0.14 -0.143
97 SGMO 12.85 20 Oct '17 51 13.00 C
P
0.688
0.690
16
50
1.10
1.20
2.30 17 Nov '17 79 14.00
12.00
C
P
0.764
0.757
407
15
1.45
1.55
3.00 (0.70) 0.59 -1.70 -0.35 -0.143
98 JCP 3.83 20 Oct '17 51 4.00 C
P
0.509
0.546
151
11
0.21
0.40
0.61 17 Nov '17 79 4.50
3.50
C
P
0.565
0.644
34
154
0.19
0.31
0.50 0.11 0.28 -0.39 -0.72 -0.153
99 SNAP 14.96 6 Oct '17 37 14.50 C
P
0.525
0.510
66
218
1.01
0.66
1.67 17 Nov '17 79 15.00
14.00
C
P
0.580
0.631
441
111
1.72
1.30
3.02 (1.35) 0.53 -1.85 -0.29 -0.175
100 NFLX 174.69 6 Oct '17 37 172.50 C
P
0.283
0.272
55
30
7.25
4.80
12.05 17 Nov '17 79 175.00
170.00
C
P
0.369
0.361
64
90
11.95
9.45
21.40 (9.35) 5.10 -11.85 -0.43 -0.176
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.