Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Calendar Straddle 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 May 5, 2017. You must subscribe to get the latest data.
# Stock Stock
Price
Strike Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Expiry Days P/C IVol Volume Price Leg Price Expiry Days P/C IVol Volume Price Leg Price
1 SNAP 23.19 23.00 2 Jun '17 28 C
P
0.688
0.704
5
1
1.75
1.60
3.35 21 Jul '17 77 C
P
0.519
0.551
50
15
2.40
2.30
4.70 (1.35) 2.20 1.35 1.63 0.323
2 SNAP 23.19 23.00 16 Jun '17 42 C
P
0.610
0.623
134
61
1.95
1.80
3.75 21 Jul '17 77 C
P
0.519
0.551
50
15
2.40
2.30
4.70 (0.95) 2.04 0.95 2.15 0.164
3 GME 24.00 24.00 2 Jun '17 28 C
P
0.415
0.421
1
5
1.01
1.04
2.05 21 Jul '17 77 C
P
0.297
0.377
18
1
1.35
1.70
3.05 (1.00) 1.34 1.00 1.34 0.162
4 URA 12.74 13.00 16 Jun '17 42 C
P
0.327
0.381
13
500
0.40
0.55
0.95 21 Jul '17 77 C
P
0.284
0.271
175
3
0.60
0.85
1.45 (0.50) 0.38 0.50 0.76 0.153
5 HTZ 14.98 15.00 16 Jun '17 42 C
P
0.721
0.717
23
90
1.35
1.40
2.75 21 Jul '17 77 C
P
0.642
0.646
45
60
1.85
1.85
3.70 (0.95) 1.40 0.95 1.47 0.150
6 BZUN 17.66 15.00 16 Jun '17 42 C
P
0.530
0.603
12
13
2.80
0.20
3.00 21 Jul '17 77 C
P
0.461
0.547
16
4
3.20
0.80
4.00 (1.00) 0.84 1.00 0.84 0.125
7 GME 24.00 23.00 16 Jun '17 42 C
P
0.352
0.446
2
43
1.64
0.89
2.53 21 Jul '17 77 C
P
0.301
0.376
2
14
1.91
1.19
3.10 (0.57) 1.33 0.57 2.33 0.121
8 CIEN 23.06 23.00 16 Jun '17 42 C
P
0.407
0.407
221
25
1.29
1.20
2.49 21 Jul '17 77 C
P
0.361
0.345
14
4
1.59
1.44
3.03 (0.54) 1.44 0.54 2.67 0.108
9 CIEN 23.06 24.00 16 Jun '17 42 C
P
0.409
0.395
40
23
0.86
1.75
2.61 21 Jul '17 77 C
P
0.351
0.346
20
1
1.12
2.04
3.16 (0.55) 1.49 0.55 2.71 0.107
10 NVDA 103.86 105.00 16 Jun '17 42 C
P
0.414
0.416
627
161
5.25
6.45
11.70 21 Jul '17 77 C
P
0.360
0.363
362
138
6.60
7.55
14.15 (2.45) 6.79 2.45 2.77 0.107
11 SBGL 7.59 7.50 16 Jun '17 42 C
P
0.493
1.158
2
22
0.45
0.95
1.40 21 Jul '17 77 C
P
0.473
1.075
43
11
0.75
1.45
2.20 (0.80) 0.61 0.80 0.76 0.104
12 GME 24.00 25.00 16 Jun '17 42 C
P
0.333
0.440
441
3
0.67
1.97
2.64 21 Jul '17 77 C
P
0.291
0.381
56
1
0.89
2.31
3.20 (0.56) 1.48 0.56 2.64 0.100
13 GME 24.00 24.00 16 Jun '17 42 C
P
0.342
0.432
37
16
1.10
1.36
2.46 21 Jul '17 77 C
P
0.297
0.377
18
1
1.35
1.70
3.05 (0.59) 1.38 0.59 2.34 0.100
14 UCO 15.62 16.00 16 Jun '17 42 C
P
0.666
0.681
295
14
1.20
1.50
2.70 21 Jul '17 77 C
P
0.626
0.626
67
11
1.70
2.10
3.80 (1.10) 1.34 1.10 1.22 0.095
15 KSS 40.12 40.00 16 Jun '17 42 C
P
0.385
0.464
105
1
2.10
2.35
4.45 21 Jul '17 77 C
P
0.351
0.405
13
102
2.65
3.00
5.65 (1.20) 2.48 1.20 2.07 0.093
16 CTL 23.60 25.00 16 Jun '17 42 C
P
0.208
0.404
48
25
0.15
2.00
2.15 21 Jul '17 77 C
P
0.197
0.326
91
3
0.40
2.35
2.75 (0.60) 0.99 0.60 1.65 0.089
17 NTNX 16.29 17.50 16 Jun '17 42 C
P
0.670
0.678
614
8
0.95
2.10
3.05 21 Jul '17 77 C
P
0.630
0.632
27
20
1.50
2.65
4.15 (1.10) 1.58 1.10 1.44 0.086
18 UCO 15.62 15.00 16 Jun '17 42 C
P
0.671
0.672
93
9
1.60
1.00
2.60 21 Jul '17 77 C
P
0.615
0.643
30
81
2.15
1.55
3.70 (1.10) 1.19 1.10 1.08 0.085
19 RAD 4.11 4.00 21 Jul '17 77 C
P
1.044
0.997
67
13
0.77
0.62
1.39 18 Aug '17 105 C
P
0.982
0.980
450
30
1.00
0.80
1.80 (0.41) 0.44 0.41 1.07 0.079
20 XOP 34.83 35.00 2 Jun '17 28 C
P
0.308
0.346
4
12
1.07
1.23
2.30 21 Jul '17 77 C
P
0.286
0.291
83
132
1.77
1.96
3.73 (1.43) 1.49 1.43 1.04 0.077
21 JWN 49.01 50.00 16 Jun '17 42 C
P
0.387
0.381
53
1
1.91
3.20
5.11 21 Jul '17 77 C
P
0.346
0.347
47
1
2.52
3.90
6.42 (1.31) 2.91 1.31 2.22 0.075
22 TGT 57.33 57.50 9 Jun '17 35 C
P
0.272
0.258
1
1
1.50
2.21
3.71 21 Jul '17 77 C
P
0.235
0.223
100
18
2.12
2.76
4.88 (1.17) 2.35 1.17 2.01 0.073
23 NAT 7.07 7.00 16 Jun '17 42 C
P
0.303
0.510
383
303
0.30
0.40
0.70 21 Jul '17 77 C
P
0.250
0.494
37
337
0.45
0.65
1.10 (0.40) 0.23 0.40 0.57 0.068
24 HD 155.73 155.00 2 Jun '17 28 C
P
0.215
0.198
135
64
3.60
3.25
6.85 21 Jul '17 77 C
P
0.176
0.171
156
253
5.20
4.90
10.10 (3.25) 4.53 3.25 1.39 0.066
25 TSN 63.33 62.50 16 Jun '17 42 C
P
0.274
0.258
9
63
2.45
1.75
4.20 21 Jul '17 77 C
P
0.241
0.226
22
19
3.20
2.45
5.65 (1.45) 2.10 1.45 1.45 0.065
26 BABA 116.04 115.00 2 Jun '17 28 C
P
0.272
0.277
21
15
3.95
2.88
6.83 21 Jul '17 77 C
P
0.248
0.238
694
176
5.85
4.55
10.40 (3.57) 4.51 3.57 1.26 0.065
27 MRO 14.29 14.00 2 Jun '17 28 C
P
0.435
0.435
67
87
0.78
0.55
1.33 21 Jul '17 77 C
P
0.411
0.394
12
951
1.23
0.93
2.16 (0.83) 0.80 0.83 0.96 0.064
28 HPQ 18.91 19.00 16 Jun '17 42 C
P
0.296
0.280
240
137
0.64
0.80
1.44 21 Jul '17 77 C
P
0.263
0.248
45
4
0.82
0.99
1.81 (0.37) 0.81 0.37 2.19 0.064
29 HCLP 13.30 12.50 16 Jun '17 42 C
P
0.723
0.694
26
15
1.50
0.70
2.20 21 Jul '17 77 C
P
0.665
0.689
12
12
2.25
1.30
3.55 (1.35) 0.71 1.35 0.53 0.064
30 CRM 86.97 87.50 16 Jun '17 42 C
P
0.251
0.254
95
2,635
2.67
3.15
5.82 21 Jul '17 77 C
P
0.228
0.219
2
2
3.50
3.85
7.35 (1.53) 3.23 1.53 2.11 0.058
31 LC 5.75 6.00 16 Jun '17 42 C
P
0.455
0.442
149
41
0.15
0.40
0.55 21 Jul '17 77 C
P
0.407
0.434
380
5
0.35
0.65
1.00 (0.45) 0.16 0.45 0.36 0.056
32 CTL 23.60 24.00 16 Jun '17 42 C
P
0.203
0.339
4,698
50
0.45
1.25
1.70 21 Jul '17 77 C
P
0.191
0.297
429
5
0.70
1.60
2.30 (0.60) 0.83 0.60 1.38 0.054
33 KMI 20.19 21.00 23 Jun '17 49 C
P
0.212
0.278
4
16
0.28
1.02
1.30 21 Jul '17 77 C
P
0.229
0.208
122
66
0.54
1.28
1.82 (0.52) 0.48 0.52 0.92 0.053
34 TGT 57.33 57.50 16 Jun '17 42 C
P
0.260
0.249
351
62
1.61
2.30
3.91 21 Jul '17 77 C
P
0.235
0.223
100
18
2.12
2.76
4.88 (0.97) 2.24 0.97 2.31 0.052
35 CSCO 34.39 34.00 2 Jun '17 28 C
P
0.193
0.186
16
2
0.92
0.50
1.42 21 Jul '17 77 C
P
0.153
0.174
65
109
1.19
0.91
2.10 (0.68) 0.93 0.68 1.37 0.052
36 ING 17.35 17.00 16 Jun '17 42 C
P
0.183
0.361
1
478
0.55
0.60
1.15 21 Jul '17 77 C
P
0.169
0.324
4
2
0.85
0.90
1.75 (0.60) 0.42 0.60 0.70 0.051
37 USO 9.66 9.00 2 Jun '17 28 C
P
0.359
0.347
322
32
0.77
0.11
0.88 21 Jul '17 77 C
P
0.336
0.322
650
286
0.98
0.30
1.28 (0.40) 0.46 0.40 1.15 0.048
38 CTRL 17.90 17.50 16 Jun '17 42 C
P
0.391
0.379
9
11
1.05
0.60
1.65 21 Jul '17 77 C
P
0.366
0.356
253
2
1.45
1.20
2.65 (1.00) 0.54 1.00 0.54 0.048
39 KR 29.35 29.00 16 Jun '17 42 C
P
0.249
0.244
3
5
1.05
0.80
1.85 21 Jul '17 77 C
P
0.230
0.219
10
5
1.40
1.10
2.50 (0.65) 0.94 0.65 1.45 0.044
40 NUGT 29.58 29.00 16 Jun '17 42 C
P
1.040
1.023
30
36
4.15
3.65
7.80 21 Jul '17 77 C
P
0.987
1.033
153
90
5.65
5.25
10.90 (3.10) 4.00 3.10 1.29 0.044
41 CHK 5.46 6.00 16 Jun '17 42 C
P
0.566
0.567
1,205
132
0.21
0.75
0.96 21 Jul '17 77 C
P
0.544
0.546
2,292
83
0.35
0.89
1.24 (0.28) 0.52 0.28 1.86 0.043
42 EOG 90.88 90.00 16 Jun '17 42 C
P
0.289
0.272
113
1,001
3.65
2.76
6.41 21 Jul '17 77 C
P
0.264
0.255
9
58
4.90
3.95
8.85 (2.44) 3.25 2.44 1.33 0.043
43 USO 9.66 10.00 2 Jun '17 28 C
P
0.326
0.332
908
29
0.20
0.54
0.74 21 Jul '17 77 C
P
0.312
0.303
7,162
282
0.42
0.74
1.16 (0.42) 0.47 0.42 1.12 0.042
44 IRM 35.26 35.00 16 Jun '17 42 C
P
0.149
0.252
43
28
0.75
0.90
1.65 21 Jul '17 77 C
P
0.133
0.227
1
4
1.20
1.45
2.65 (1.00) 0.53 1.00 0.53 0.042
45 NUGT 29.58 29.00 23 Jun '17 49 C
P
1.022
1.038
2
4
4.45
4.00
8.45 21 Jul '17 77 C
P
0.987
1.033
153
90
5.65
5.25
10.90 (2.45) 3.89 2.45 1.59 0.041
46 BABA 116.04 115.00 9 Jun '17 35 C
P
0.265
0.261
14
6
4.15
3.15
7.30 21 Jul '17 77 C
P
0.248
0.238
694
176
5.85
4.55
10.40 (3.10) 4.37 3.10 1.41 0.041
47 ADSK 93.24 90.00 16 Jun '17 42 C
P
0.316
0.305
3
10
5.55
2.26
7.81 21 Jul '17 77 C
P
0.291
0.289
22
30
6.85
3.45
10.30 (2.49) 3.86 2.49 1.55 0.040
48 USO 9.66 9.00 9 Jun '17 35 C
P
0.354
0.344
28
35
0.80
0.14
0.94 21 Jul '17 77 C
P
0.336
0.322
650
286
0.98
0.30
1.28 (0.34) 0.45 0.34 1.32 0.040
49 COST 180.20 180.00 2 Jun '17 28 C
P
0.147
0.166
492
2
2.99
3.10
6.09 21 Jul '17 77 C
P
0.134
0.140
76
223
4.70
4.60
9.30 (3.21) 3.92 3.21 1.22 0.040
50 YRCW 8.57 10.00 16 Jun '17 42 C
P
0.493
0.450
18
6
0.10
1.49
1.59 21 Jul '17 77 C
P
0.482
0.422
15
50
0.31
1.74
2.05 (0.46) 0.64 0.46 1.39 0.039
51 BABA 116.04 115.00 16 Jun '17 42 C
P
0.266
0.258
625
151
4.60
3.45
8.05 21 Jul '17 77 C
P
0.248
0.238
694
176
5.85
4.55
10.40 (2.35) 4.45 2.35 1.89 0.038
52 USO 9.66 9.00 16 Jun '17 42 C
P
0.351
0.343
1,349
10,565
0.84
0.17
1.01 21 Jul '17 77 C
P
0.336
0.322
650
286
0.98
0.30
1.28 (0.27) 0.45 0.27 1.67 0.037
53 KATE 16.97 17.00 16 Jun '17 42 C
P
0.529
0.530
54
82
1.10
1.10
2.20 21 Jul '17 77 C
P
0.503
0.520
14
4
1.70
1.70
3.40 (1.20) 0.92 1.20 0.77 0.036
54 USO 9.66 9.50 2 Jun '17 28 C
P
0.335
0.335
887
211
0.43
0.27
0.70 21 Jul '17 77 C
P
0.322
0.313
1,420
2,858
0.67
0.48
1.15 (0.45) 0.42 0.45 0.93 0.035
55 HD 155.73 160.00 16 Jun '17 42 C
P
0.181
0.188
258
11
1.80
6.70
8.50 21 Jul '17 77 C
P
0.168
0.167
35
5
2.89
7.75
10.64 (2.14) 4.39 2.14 2.05 0.034
56 MRO 14.29 14.00 9 Jun '17 35 C
P
0.426
0.413
2
6
0.75
0.56
1.31 21 Jul '17 77 C
P
0.411
0.394
12
951
1.23
0.93
2.16 (0.85) 0.66 0.85 0.78 0.034
57 USO 9.66 10.00 16 Jun '17 42 C
P
0.326
0.323
2,612
2,838
0.28
0.61
0.89 21 Jul '17 77 C
P
0.312
0.303
7,162
282
0.42
0.74
1.16 (0.27) 0.48 0.27 1.78 0.033
58 XOP 34.83 35.00 9 Jun '17 35 C
P
0.303
0.307
2
9
1.17
1.33
2.50 21 Jul '17 77 C
P
0.286
0.291
83
132
1.77
1.96
3.73 (1.23) 1.47 1.23 1.20 0.033
59 CRZO 25.18 25.00 16 Jun '17 42 C
P
0.459
0.472
88
82
1.60
1.40
3.00 21 Jul '17 77 C
P
0.453
0.445
3
4
2.25
2.05
4.30 (1.30) 1.43 1.30 1.10 0.032
60 OCLR 8.39 9.00 16 Jun '17 42 C
P
0.516
0.554
173
11
0.30
0.95
1.25 21 Jul '17 77 C
P
0.515
0.524
273
55
0.65
1.30
1.95 (0.70) 0.44 0.70 0.63 0.032
61 MRO 14.29 14.00 16 Jun '17 42 C
P
0.423
0.414
69
17
0.89
0.65
1.54 21 Jul '17 77 C
P
0.411
0.394
12
951
1.23
0.93
2.16 (0.62) 0.75 0.62 1.21 0.032
62 CHK 5.46 6.00 2 Jun '17 28 C
P
0.545
0.575
495
102
0.12
0.67
0.79 21 Jul '17 77 C
P
0.544
0.546
2,292
83
0.35
0.89
1.24 (0.45) 0.49 0.45 1.09 0.030
63 USO 9.66 9.50 16 Jun '17 42 C
P
0.332
0.332
2,046
13,218
0.51
0.35
0.86 21 Jul '17 77 C
P
0.322
0.313
1,420
2,858
0.67
0.48
1.15 (0.29) 0.44 0.29 1.52 0.030
64 HD 155.73 155.00 16 Jun '17 42 C
P
0.189
0.187
604
713
3.95
3.80
7.75 21 Jul '17 77 C
P
0.176
0.171
156
253
5.20
4.90
10.10 (2.35) 4.20 2.35 1.79 0.029
65 COST 180.20 180.00 9 Jun '17 35 C
P
0.141
0.160
38
1
3.10
3.35
6.45 21 Jul '17 77 C
P
0.134
0.140
76
223
4.70
4.60
9.30 (2.85) 3.74 2.85 1.31 0.027
66 CTL 23.60 23.00 16 Jun '17 42 C
P
0.191
0.308
207
77
0.85
0.65
1.50 21 Jul '17 77 C
P
0.183
0.289
413
35
1.20
1.00
2.20 (0.70) 0.62 0.70 0.89 0.027
67 HAL 45.58 45.00 16 Jun '17 42 C
P
0.270
0.257
1,374
2,822
1.82
1.37
3.19 21 Jul '17 77 C
P
0.258
0.242
41
144
2.45
1.86
4.31 (1.12) 1.62 1.12 1.45 0.027
68 WMT 76.50 77.50 16 Jun '17 42 C
P
0.156
0.156
548
12
0.94
2.40
3.34 21 Jul '17 77 C
P
0.147
0.138
207
5
1.44
2.81
4.25 (0.91) 1.78 0.91 1.96 0.027
69 USO 9.66 10.00 9 Jun '17 35 C
P
0.323
0.319
303
20
0.24
0.56
0.80 21 Jul '17 77 C
P
0.312
0.303
7,162
282
0.42
0.74
1.16 (0.36) 0.46 0.36 1.28 0.026
70 USO 9.66 10.00 23 Jun '17 49 C
P
0.320
0.321
86
30
0.30
0.62
0.92 21 Jul '17 77 C
P
0.312
0.303
7,162
282
0.42
0.74
1.16 (0.24) 0.43 0.24 1.79 0.026
71 ECA 10.96 10.00 16 Jun '17 42 C
P
0.456
0.431
14
5
1.15
0.20
1.35 21 Jul '17 77 C
P
0.422
0.439
27
10
1.50
0.50
2.00 (0.65) 0.40 0.65 0.62 0.025
72 PBR 9.32 9.00 16 Jun '17 42 C
P
0.411
0.399
589
140
0.67
0.34
1.01 21 Jul '17 77 C
P
0.397
0.387
56
11
0.86
0.51
1.37 (0.36) 0.50 0.36 1.39 0.025
73 BABA 116.04 115.00 23 Jun '17 49 C
P
0.259
0.251
5
1
4.85
3.65
8.50 21 Jul '17 77 C
P
0.248
0.238
694
176
5.85
4.55
10.40 (1.90) 4.16 1.90 2.19 0.025
74 USO 9.66 9.50 9 Jun '17 35 C
P
0.325
0.334
686
109
0.45
0.30
0.75 21 Jul '17 77 C
P
0.322
0.313
1,420
2,858
0.67
0.48
1.15 (0.40) 0.41 0.40 1.02 0.025
75 STM 16.70 17.50 16 Jun '17 42 C
P
0.330
0.355
398
28
0.40
1.15
1.55 21 Jul '17 77 C
P
0.335
0.326
5,134
112
0.70
1.65
2.35 (0.80) 0.61 0.80 0.76 0.024
76 WFT 5.21 5.00 16 Jun '17 42 C
P
0.589
0.590
920
36
0.51
0.30
0.81 21 Jul '17 77 C
P
0.576
0.579
50
25
0.67
0.46
1.13 (0.32) 0.38 0.32 1.19 0.024
77 MRO 14.29 15.00 23 Jun '17 49 C
P
0.401
0.417
10
3
0.50
1.21
1.71 21 Jul '17 77 C
P
0.406
0.389
46
1
0.77
1.50
2.27 (0.56) 0.73 0.56 1.30 0.023
78 COST 180.20 185.00 16 Jun '17 42 C
P
0.136
0.152
686
30
1.45
6.55
8.00 21 Jul '17 77 C
P
0.129
0.136
115
16
2.38
7.40
9.78 (1.78) 4.19 1.78 2.35 0.023
79 WFT 5.21 6.00 9 Jun '17 35 C
P
0.563
0.564
10
30
0.10
0.87
0.97 21 Jul '17 77 C
P
0.545
0.560
5,097
24
0.29
1.10
1.39 (0.42) 0.47 0.42 1.12 0.022
80 AMD 10.19 11.00 2 Jun '17 28 C
P
0.547
0.528
528
31
0.30
1.06
1.36 21 Jul '17 77 C
P
0.534
0.520
3,474
335
0.69
1.47
2.16 (0.80) 0.87 0.80 1.09 0.022
81 STO 17.20 17.50 16 Jun '17 42 C
P
0.162
0.262
1
1
0.20
0.70
0.90 21 Jul '17 77 C
P
0.168
0.234
42
2
0.55
1.00
1.55 (0.65) 0.21 0.65 0.32 0.022
82 GRMN 52.49 52.50 16 Jun '17 42 C
P
0.179
0.222
14
10
1.19
1.47
2.66 21 Jul '17 77 C
P
0.171
0.209
218
2
1.70
2.08
3.78 (1.12) 1.31 1.12 1.17 0.021
83 VRX 10.07 10.00 16 Jun '17 42 C
P
0.756
0.746
228
27
1.05
0.96
2.01 21 Jul '17 77 C
P
0.750
0.731
350
47
1.44
1.32
2.76 (0.75) 1.05 0.75 1.40 0.021
84 CHK 5.46 5.00 9 Jun '17 35 C
P
0.583
0.584
3
31
0.64
0.17
0.81 21 Jul '17 77 C
P
0.574
0.571
454
210
0.82
0.35
1.17 (0.36) 0.40 0.36 1.11 0.021
85 XOP 34.83 34.00 16 Jun '17 42 C
P
0.303
0.307
141
2,794
1.84
1.04
2.88 21 Jul '17 77 C
P
0.291
0.298
8
4
2.31
1.51
3.82 (0.94) 1.50 0.94 1.60 0.021
86 CSCO 34.39 34.00 16 Jun '17 42 C
P
0.179
0.169
1,168
960
1.03
0.59
1.62 21 Jul '17 77 C
P
0.153
0.174
65
109
1.19
0.91
2.10 (0.48) 0.87 0.48 1.81 0.021
87 USO 9.66 9.50 23 Jun '17 49 C
P
0.329
0.326
61
15
0.53
0.36
0.89 21 Jul '17 77 C
P
0.322
0.313
1,420
2,858
0.67
0.48
1.15 (0.26) 0.39 0.26 1.50 0.020
88 COST 180.20 180.00 16 Jun '17 42 C
P
0.139
0.155
401
281
3.40
3.55
6.95 21 Jul '17 77 C
P
0.134
0.140
76
223
4.70
4.60
9.30 (2.35) 3.65 2.35 1.55 0.020
89 CHK 5.46 5.00 2 Jun '17 28 C
P
0.592
0.573
757
1,856
0.61
0.14
0.75 21 Jul '17 77 C
P
0.574
0.571
454
210
0.82
0.35
1.17 (0.42) 0.41 0.42 0.98 0.020
90 XOP 34.83 35.00 16 Jun '17 42 C
P
0.295
0.300
2,234
362
1.28
1.48
2.76 21 Jul '17 77 C
P
0.286
0.291
83
132
1.77
1.96
3.73 (0.97) 1.49 0.97 1.54 0.017
91 WMB 30.25 30.00 16 Jun '17 42 C
P
0.232
0.229
37
10
0.90
0.85
1.75 21 Jul '17 77 C
P
0.213
0.233
10
10
1.42
1.31
2.73 (0.98) 0.65 0.98 0.66 0.016
92 SLW 19.48 19.00 9 Jun '17 35 C
P
0.365
0.357
47
1
1.06
0.61
1.67 21 Jul '17 77 C
P
0.355
0.352
29
55
1.54
1.05
2.59 (0.92) 0.88 0.92 0.96 0.016
93 ORCL 45.58 45.00 23 Jun '17 49 C
P
0.186
0.188
61
69
1.49
0.90
2.39 21 Jul '17 77 C
P
0.183
0.175
6
15
1.79
1.26
3.05 (0.66) 1.09 0.66 1.65 0.016
94 UCO 15.62 15.00 23 Jun '17 49 C
P
0.623
0.650
24
1
1.60
1.10
2.70 21 Jul '17 77 C
P
0.615
0.643
30
81
2.15
1.55
3.70 (1.00) 1.04 1.00 1.04 0.015
95 CNX 15.74 15.00 16 Jun '17 42 C
P
0.388
0.394
42
16
1.16
0.47
1.63 21 Jul '17 77 C
P
0.383
0.383
45
3
1.53
0.78
2.31 (0.68) 0.72 0.68 1.06 0.015
96 AG 7.48 7.00 16 Jun '17 42 C
P
0.591
0.570
19
24
0.80
0.30
1.10 21 Jul '17 77 C
P
0.586
0.561
15
7
1.10
0.55
1.65 (0.55) 0.43 0.55 0.78 0.015
97 CLF 6.28 7.00 16 Jun '17 42 C
P
0.590
0.597
877
51
0.24
0.96
1.20 21 Jul '17 77 C
P
0.601
0.572
982
80
0.43
1.13
1.56 (0.36) 0.64 0.36 1.78 0.014
98 NUGT 29.58 30.00 16 Jun '17 42 C
P
1.008
1.029
18
4
3.70
4.25
7.95 21 Jul '17 77 C
P
0.998
1.025
20
1
5.30
5.85
11.15 (3.20) 4.16 3.20 1.30 0.014
99 OIH 27.69 28.00 9 Jun '17 35 C
P
0.246
0.270
1
1
0.69
1.00
1.69 21 Jul '17 77 C
P
0.252
0.250
56
27
1.17
1.46
2.63 (0.94) 0.94 0.94 1.00 0.014
100 HAL 45.58 45.00 2 Jun '17 28 C
P
0.249
0.264
16
96
1.51
1.01
2.52 21 Jul '17 77 C
P
0.258
0.242
41
144
2.45
1.86
4.31 (1.79) 1.46 1.79 0.82 0.013
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.