Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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 October 23, 2018. 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 ACRX 4.15 2.50 16 Nov '18 24 C
P
2.522
2.736
372
946
1.70
0.25
1.95 21 Dec '18 59 C
P
1.742
1.746
789
137
2.10
0.45
2.55 (0.60) 0.45 0.60 0.75 1.769
2 SNAP 6.82 6.00 2 Nov '18 10 C
P
1.486
1.431
148
377
1.10
0.27
1.37 21 Dec '18 59 C
P
0.785
0.745
127
852
1.30
0.43
1.73 (0.36) 0.96 0.36 2.67 1.387
3 SNAP 6.82 7.00 2 Nov '18 10 C
P
1.386
1.353
1,188
858
0.54
0.70
1.24 21 Dec '18 59 C
P
0.729
0.705
956
1,526
0.74
0.89
1.63 (0.39) 1.06 0.39 2.72 1.304
4 DDD 16.69 17.00 2 Nov '18 10 C
P
1.279
1.224
90
129
1.13
1.43
2.56 21 Dec '18 59 C
P
0.734
0.732
11
1
1.89
2.19
4.08 (1.52) 2.07 1.52 1.36 1.036
5 TWTR 28.77 28.00 2 Nov '18 10 C
P
1.172
1.167
225
73
2.56
1.80
4.36 21 Dec '18 59 C
P
0.663
0.658
14
1,312
3.55
2.64
6.19 (1.83) 3.51 1.83 1.92 1.017
6 TWTR 28.77 29.00 2 Nov '18 10 C
P
1.167
1.154
556
209
2.06
2.29
4.35 21 Dec '18 59 C
P
0.666
0.646
184
282
3.05
3.15
6.20 (1.85) 3.64 1.85 1.97 1.010
7 FIT 4.81 5.00 2 Nov '18 10 C
P
1.167
1.167
431
248
0.28
0.47
0.75 21 Dec '18 59 C
P
0.700
0.684
290
405
0.47
0.65
1.12 (0.37) 0.63 0.37 1.70 0.951
8 AMD 25.09 25.00 2 Nov '18 10 C
P
1.178
1.172
1,215
757
1.97
1.86
3.83 21 Dec '18 59 C
P
0.738
0.718
908
224
3.05
2.85
5.90 (2.07) 3.18 2.07 1.54 0.894
9 AMD 25.09 26.00 2 Nov '18 10 C
P
1.165
1.165
761
231
1.52
2.38
3.90 21 Dec '18 59 C
P
0.731
0.711
178
270
2.59
3.45
6.04 (2.14) 3.27 2.14 1.53 0.888
10 GPRO 6.78 7.00 2 Nov '18 10 C
P
1.195
1.128
80
3
0.42
0.61
1.03 21 Dec '18 59 C
P
0.716
0.743
48
14
0.70
0.96
1.66 (0.63) 0.84 0.63 1.33 0.865
11 SNAP 6.82 7.00 9 Nov '18 17 C
P
1.122
1.097
84
84
0.57
0.73
1.30 21 Dec '18 59 C
P
0.729
0.705
956
1,526
0.74
0.89
1.63 (0.33) 1.01 0.33 3.06 0.785
12 FEYE 17.75 17.00 2 Nov '18 10 C
P
0.900
0.910
266
64
1.43
0.67
2.10 21 Dec '18 59 C
P
0.517
0.521
6
37
1.93
1.13
3.06 (0.96) 1.59 0.96 1.66 0.772
13 XOG 8.13 10.00 16 Nov '18 24 C
P
1.449
1.463
107
131
0.50
2.40
2.90 21 Dec '18 59 C
P
1.100
1.057
1
232
0.90
2.70
3.60 (0.70) 1.91 0.70 2.73 0.755
14 IGC 3.10 5.00 16 Nov '18 24 C
P
2.329
3.005
276
17
0.25
2.25
2.50 21 Dec '18 59 C
P
1.800
2.781
56
2
0.65
2.90
3.55 (1.05) 1.68 1.05 1.60 0.753
15 GRPN 3.24 3.00 9 Nov '18 17 C
P
1.000
1.021
28
3
0.34
0.16
0.50 21 Dec '18 59 C
P
0.673
0.655
10
1
0.53
0.26
0.79 (0.29) 0.24 0.29 0.83 0.693
16 TWTR 28.77 28.00 9 Nov '18 17 C
P
0.986
0.976
8
34
2.76
1.98
4.74 21 Dec '18 59 C
P
0.663
0.658
14
1,312
3.55
2.64
6.19 (1.45) 3.49 1.45 2.41 0.640
17 TWTR 28.77 29.00 9 Nov '18 17 C
P
0.984
0.964
79
72
2.26
2.47
4.73 21 Dec '18 59 C
P
0.666
0.646
184
282
3.05
3.15
6.20 (1.47) 3.61 1.47 2.46 0.637
18 ZNGA 3.95 4.00 2 Nov '18 10 C
P
0.778
0.701
13
973
0.17
0.19
0.36 21 Dec '18 59 C
P
0.429
0.433
20
11
0.29
0.33
0.62 (0.26) 0.24 0.26 0.92 0.617
19 SPWR 6.65 6.00 2 Nov '18 10 C
P
0.833
0.986
45
14
0.70
0.15
0.85 21 Dec '18 59 C
P
0.525
0.702
32
3
1.02
0.48
1.50 (0.65) 0.41 0.65 0.63 0.592
20 ACRX 4.15 5.00 16 Nov '18 24 C
P
1.798
1.799
1,805
25
0.45
1.30
1.75 21 Dec '18 59 C
P
1.425
1.580
153
35
0.70
1.80
2.50 (0.75) 1.06 0.75 1.41 0.592
21 GNC 4.18 5.00 16 Nov '18 24 C
P
1.218
1.168
459
8,484
0.15
0.95
1.10 21 Dec '18 59 C
P
0.896
0.908
63
10
0.40
1.25
1.65 (0.55) 0.54 0.55 0.98 0.583
22 ROKU 54.09 55.00 9 Nov '18 17 C
P
1.097
1.074
98
8
4.55
5.35
9.90 21 Dec '18 59 C
P
0.807
0.786
49
28
6.65
7.35
14.00 (4.10) 7.58 4.10 1.85 0.579
23 STX 43.47 42.50 2 Nov '18 10 C
P
0.751
0.746
33
8
2.61
1.64
4.25 21 Dec '18 59 C
P
0.454
0.485
29
41
3.70
2.91
6.61 (2.36) 3.41 2.36 1.44 0.557
24 CC 34.09 35.00 2 Nov '18 10 C
P
0.742
0.738
13
2
1.15
2.05
3.20 21 Dec '18 59 C
P
0.456
0.476
10
407
2.25
3.20
5.45 (2.25) 2.46 2.25 1.09 0.548
25 EBAY 28.19 29.00 2 Nov '18 10 C
P
0.642
0.626
212
84
0.82
1.60
2.42 21 Dec '18 59 C
P
0.371
0.350
8
1
1.37
2.06
3.43 (1.01) 2.01 1.01 1.99 0.548
26 IQ 23.17 22.50 2 Nov '18 10 C
P
0.888
0.943
111
25
1.60
1.00
2.60 21 Dec '18 59 C
P
0.649
0.637
27
3,095
2.80
2.05
4.85 (2.25) 1.93 2.25 0.86 0.546
27 X 26.77 26.00 2 Nov '18 10 C
P
0.758
0.749
78
251
1.72
0.94
2.66 21 Dec '18 59 C
P
0.487
0.474
135
72
2.49
1.65
4.14 (1.48) 2.13 1.48 1.44 0.545
28 AMD 25.09 25.00 9 Nov '18 17 C
P
1.006
0.992
308
97
2.17
2.04
4.21 21 Dec '18 59 C
P
0.738
0.718
908
224
3.05
2.85
5.90 (1.69) 3.16 1.69 1.87 0.542
29 EBAY 28.19 28.00 2 Nov '18 10 C
P
0.654
0.627
57
42
1.28
1.06
2.34 21 Dec '18 59 C
P
0.384
0.357
54
33
1.86
1.53
3.39 (1.05) 1.95 1.05 1.86 0.540
30 SPWR 6.65 7.00 2 Nov '18 10 C
P
0.831
0.985
84
3
0.21
0.59
0.80 21 Dec '18 59 C
P
0.566
0.715
19
1
0.47
1.02
1.49 (0.69) 0.60 0.69 0.87 0.535
31 X 26.77 27.00 2 Nov '18 10 C
P
0.745
0.734
143
209
1.19
1.40
2.59 21 Dec '18 59 C
P
0.480
0.466
104
35
1.97
2.13
4.10 (1.51) 2.18 1.51 1.44 0.533
32 GE 12.69 12.00 2 Nov '18 10 C
P
0.686
0.686
612
17,911
0.96
0.27
1.23 21 Dec '18 59 C
P
0.434
0.405
569
3,052
1.26
0.51
1.77 (0.54) 0.92 0.54 1.70 0.533
33 GPRO 6.78 7.00 9 Nov '18 17 C
P
1.037
0.952
58
13
0.47
0.67
1.14 21 Dec '18 59 C
P
0.716
0.743
48
14
0.70
0.96
1.66 (0.52) 0.84 0.52 1.62 0.529
34 SNAP 6.82 6.00 16 Nov '18 24 C
P
1.046
1.012
496
729
1.15
0.32
1.47 21 Dec '18 59 C
P
0.785
0.745
127
852
1.30
0.43
1.73 (0.26) 0.86 0.26 3.31 0.528
35 FB 154.39 150.00 2 Nov '18 10 C
P
0.631
0.615
273
614
8.70
4.15
12.85 21 Dec '18 59 C
P
0.372
0.347
2,351
2,514
11.55
6.50
18.05 (5.20) 10.39 5.20 2.00 0.527
36 TEVA 21.24 21.00 2 Nov '18 10 C
P
0.754
0.743
30
58
1.16
0.91
2.07 21 Dec '18 59 C
P
0.496
0.480
296
85
1.82
1.51
3.33 (1.26) 1.70 1.26 1.35 0.521
37 AMD 25.09 26.00 9 Nov '18 17 C
P
0.986
0.973
196
79
1.72
2.58
4.30 21 Dec '18 59 C
P
0.731
0.711
178
270
2.59
3.45
6.04 (1.74) 3.26 1.74 1.87 0.517
38 SYMC 19.48 20.00 2 Nov '18 10 C
P
0.692
0.676
49
2
0.63
1.11
1.74 21 Dec '18 59 C
P
0.424
0.427
14
2
1.12
1.67
2.79 (1.05) 1.41 1.05 1.34 0.517
39 FB 154.39 155.00 2 Nov '18 10 C
P
0.617
0.601
2,804
281
5.95
6.40
12.35 21 Dec '18 59 C
P
0.362
0.339
1,098
737
8.80
8.75
17.55 (5.20) 10.51 5.20 2.02 0.517
40 JNPR 27.58 28.00 2 Nov '18 10 C
P
0.593
0.609
36
44
0.79
1.20
1.99 21 Dec '18 59 C
P
0.330
0.359
7
258
1.37
1.95
3.32 (1.33) 1.46 1.33 1.10 0.513
41 FSLR 44.19 45.00 2 Nov '18 10 C
P
0.722
0.709
4
13
1.70
2.47
4.17 21 Dec '18 59 C
P
0.471
0.447
176
135
3.05
3.65
6.70 (2.53) 3.44 2.53 1.36 0.513
42 SNAP 6.82 7.00 16 Nov '18 24 C
P
0.987
0.960
1,430
4,152
0.60
0.76
1.36 21 Dec '18 59 C
P
0.729
0.705
956
1,526
0.74
0.89
1.63 (0.27) 0.95 0.27 3.52 0.512
43 INFN 5.98 6.00 16 Nov '18 24 C
P
0.874
0.982
90
221
0.45
0.45
0.90 21 Dec '18 59 C
P
0.667
0.691
5
5
0.75
0.75
1.50 (0.60) 0.39 0.60 0.65 0.499
44 FEYE 17.75 17.00 9 Nov '18 17 C
P
0.774
0.760
177
1
1.52
0.76
2.28 21 Dec '18 59 C
P
0.517
0.521
6
37
1.93
1.13
3.06 (0.78) 1.58 0.78 2.03 0.496
45 TEVA 21.24 22.00 2 Nov '18 10 C
P
0.722
0.723
110
45
0.69
1.44
2.13 21 Dec '18 59 C
P
0.485
0.469
211
69
1.34
2.04
3.38 (1.25) 1.78 1.25 1.42 0.491
46 NBEV 5.16 6.00 16 Nov '18 24 C
P
1.845
2.149
2,017
792
0.65
1.55
2.20 21 Dec '18 59 C
P
1.569
1.951
150
32
1.05
2.25
3.30 (1.10) 1.44 1.10 1.31 0.474
47 TWTR 28.77 28.00 16 Nov '18 24 C
P
0.903
0.885
70
382
2.94
2.15
5.09 21 Dec '18 59 C
P
0.663
0.658
14
1,312
3.55
2.64
6.19 (1.10) 3.40 1.10 3.09 0.466
48 GE 12.69 13.00 2 Nov '18 10 C
P
0.614
0.614
2,301
660
0.37
0.68
1.05 21 Dec '18 59 C
P
0.397
0.374
7,129
348
0.69
0.95
1.64 (0.59) 0.86 0.59 1.46 0.457
49 TWTR 28.77 29.00 16 Nov '18 24 C
P
0.900
0.866
739
655
2.49
2.64
5.13 21 Dec '18 59 C
P
0.666
0.646
184
282
3.05
3.15
6.20 (1.07) 3.55 1.07 3.32 0.454
50 TTWO 118.78 120.00 9 Nov '18 17 C
P
0.720
0.690
2
15
6.60
7.60
14.20 21 Dec '18 59 C
P
0.490
0.471
13
6
9.10
9.80
18.90 (4.70) 10.70 4.70 2.28 0.448
51 EA 99.09 100.00 2 Nov '18 10 C
P
0.615
0.590
117
28
3.50
4.20
7.70 21 Dec '18 59 C
P
0.396
0.371
38
321
6.05
6.45
12.50 (4.80) 6.29 4.80 1.31 0.438
52 SIRI 5.95 6.00 2 Nov '18 10 C
P
0.568
0.568
10,687
153
0.17
0.20
0.37 21 Dec '18 59 C
P
0.327
0.372
223
40
0.33
0.40
0.73 (0.36) 0.25 0.36 0.69 0.438
53 FIT 4.81 4.00 16 Nov '18 24 C
P
0.941
0.942
1,206
5
0.93
0.13
1.06 21 Dec '18 59 C
P
0.734
0.712
674
5
1.03
0.20
1.23 (0.17) 0.53 0.17 3.12 0.436
54 AAL 32.38 32.00 2 Nov '18 10 C
P
0.686
0.669
426
298
1.62
1.21
2.83 21 Dec '18 59 C
P
0.467
0.459
95
511
2.62
2.20
4.82 (1.99) 2.29 1.99 1.15 0.430
55 FIT 4.81 5.00 16 Nov '18 24 C
P
0.916
0.897
661
630
0.36
0.54
0.90 21 Dec '18 59 C
P
0.700
0.684
290
405
0.47
0.65
1.12 (0.22) 0.62 0.22 2.82 0.429
56 AAL 32.38 33.00 2 Nov '18 10 C
P
0.679
0.660
585
21
1.15
1.72
2.87 21 Dec '18 59 C
P
0.456
0.454
90
103
2.14
2.72
4.86 (1.99) 2.35 1.99 1.18 0.428
57 FCX 11.61 11.00 2 Nov '18 10 C
P
0.696
0.666
63
720
0.86
0.23
1.09 21 Dec '18 59 C
P
0.482
0.454
20
2,551
1.23
0.56
1.79 (0.70) 0.79 0.70 1.13 0.425
58 DDD 16.69 17.00 16 Nov '18 24 C
P
0.933
0.940
42
8
1.39
1.71
3.10 21 Dec '18 59 C
P
0.734
0.732
11
1
1.89
2.19
4.08 (0.98) 2.05 0.98 2.09 0.407
59 WLL 38.40 38.00 2 Nov '18 10 C
P
0.811
0.811
10
43
2.20
1.81
4.01 21 Dec '18 59 C
P
0.620
0.598
20
9
4.15
3.55
7.70 (3.69) 2.99 3.69 0.81 0.404
60 CZR 9.03 9.00 9 Nov '18 17 C
P
0.793
0.664
14
18
0.40
0.40
0.80 21 Dec '18 59 C
P
0.560
0.497
4,004
132
0.90
0.80
1.70 (0.90) 0.37 0.90 0.41 0.400
61 FCX 11.61 12.00 2 Nov '18 10 C
P
0.656
0.643
827
65
0.32
0.70
1.02 21 Dec '18 59 C
P
0.465
0.436
3,540
404
0.72
1.04
1.76 (0.74) 0.82 0.74 1.11 0.399
62 HEAR 19.77 22.50 16 Nov '18 24 C
P
1.127
1.642
308
3
1.20
4.90
6.10 21 Dec '18 59 C
P
0.936
1.435
3
1
2.15
6.50
8.65 (2.55) 3.91 2.55 1.53 0.398
63 NWL 16.43 15.00 16 Nov '18 24 C
P
0.852
0.771
5
1,111
2.05
0.60
2.65 21 Dec '18 59 C
P
0.607
0.623
30
14
2.45
1.05
3.50 (0.85) 1.39 0.85 1.64 0.393
64 IGT 16.30 18.00 16 Nov '18 24 C
P
0.825
0.842
1,104
18
0.65
2.30
2.95 21 Dec '18 59 C
P
0.645
0.629
40
2
1.20
3.00
4.20 (1.25) 1.54 1.25 1.23 0.392
65 TWLO 69.68 70.00 16 Nov '18 24 C
P
0.877
0.876
50
25
6.00
6.30
12.30 21 Dec '18 59 C
P
0.691
0.672
47
43
7.75
7.85
15.60 (3.30) 8.30 3.30 2.52 0.390
66 CAR 30.92 32.00 16 Nov '18 24 C
P
0.766
0.731
159
71
1.80
2.75
4.55 21 Dec '18 59 C
P
0.566
0.544
10
10
2.60
3.60
6.20 (1.65) 2.67 1.65 1.62 0.387
67 BABA 146.65 145.00 2 Nov '18 10 C
P
0.606
0.596
336
354
6.60
4.90
11.50 21 Dec '18 59 C
P
0.419
0.397
97
192
10.80
8.50
19.30 (7.80) 9.30 7.80 1.19 0.387
68 CHK 4.46 4.50 2 Nov '18 10 C
P
0.776
0.742
1,511
468
0.20
0.23
0.43 21 Dec '18 59 C
P
0.584
0.552
83
5
0.41
0.42
0.83 (0.40) 0.34 0.40 0.85 0.382
69 ROKU 54.09 55.00 16 Nov '18 24 C
P
0.987
0.986
638
98
4.95
5.75
10.70 21 Dec '18 59 C
P
0.807
0.786
49
28
6.65
7.35
14.00 (3.30) 7.34 3.30 2.22 0.380
70 MGM 25.32 25.00 2 Nov '18 10 C
P
0.597
0.591
96
207
1.14
0.81
1.95 21 Dec '18 59 C
P
0.403
0.410
188
374
1.84
1.51
3.35 (1.40) 1.54 1.40 1.10 0.376
71 MGM 25.32 26.00 2 Nov '18 10 C
P
0.586
0.580
47
10
0.67
1.34
2.01 21 Dec '18 59 C
P
0.394
0.401
482
377
1.34
2.03
3.37 (1.36) 1.63 1.36 1.20 0.372
72 INTC 44.50 44.00 2 Nov '18 10 C
P
0.523
0.509
81
80
1.77
1.23
3.00 21 Dec '18 59 C
P
0.343
0.320
156
236
2.57
2.16
4.73 (1.73) 2.49 1.73 1.44 0.369
73 LUV 57.48 57.50 2 Nov '18 10 C
P
0.477
0.472
4
11
1.75
1.70
3.45 21 Dec '18 59 C
P
0.295
0.288
11
60
2.80
2.75
5.55 (2.10) 2.75 2.10 1.31 0.365
74 CELG 79.77 80.00 2 Nov '18 10 C
P
0.528
0.520
9
17
2.61
2.79
5.40 21 Dec '18 59 C
P
0.353
0.335
16
22
4.50
4.45
8.95 (3.55) 4.41 3.55 1.24 0.361
75 AMD 25.09 25.00 16 Nov '18 24 C
P
0.917
0.898
9,815
3,136
2.35
2.21
4.56 21 Dec '18 59 C
P
0.738
0.718
908
224
3.05
2.85
5.90 (1.34) 3.08 1.34 2.30 0.359
76 GPRO 6.78 7.00 16 Nov '18 24 C
P
0.916
0.902
119
6,099
0.51
0.72
1.23 21 Dec '18 59 C
P
0.716
0.743
48
14
0.70
0.96
1.66 (0.43) 0.81 0.43 1.88 0.359
77 GRPN 3.24 3.00 16 Nov '18 24 C
P
0.858
0.826
31
33
0.35
0.13
0.48 21 Dec '18 59 C
P
0.673
0.655
10
1
0.53
0.26
0.79 (0.31) 0.17 0.31 0.55 0.356
78 BHC 24.22 25.00 9 Nov '18 17 C
P
0.732
0.703
25
3
1.13
1.86
2.99 21 Dec '18 59 C
P
0.553
0.527
176
1
1.86
2.55
4.41 (1.42) 2.19 1.42 1.54 0.355
79 HBI 16.67 17.00 16 Nov '18 24 C
P
0.555
0.597
140
187
0.75
1.10
1.85 21 Dec '18 59 C
P
0.390
0.411
44
26
0.95
1.35
2.30 (0.45) 1.21 0.45 2.69 0.351
80 X 26.77 26.00 9 Nov '18 17 C
P
0.655
0.656
117
6
1.88
1.12
3.00 21 Dec '18 59 C
P
0.487
0.474
135
72
2.49
1.65
4.14 (1.14) 2.20 1.14 1.93 0.350
81 INTC 44.50 45.00 2 Nov '18 10 C
P
0.505
0.490
330
182
1.24
1.69
2.93 21 Dec '18 59 C
P
0.334
0.313
810
47
2.05
2.65
4.70 (1.77) 2.44 1.77 1.38 0.348
82 SNAP 6.82 7.00 23 Nov '18 31 C
P
0.906
0.876
166
808
0.63
0.78
1.41 21 Dec '18 59 C
P
0.729
0.705
956
1,526
0.74
0.89
1.63 (0.22) 0.87 0.22 3.95 0.348
83 AMD 25.09 26.00 16 Nov '18 24 C
P
0.904
0.885
1,470
501
1.91
2.75
4.66 21 Dec '18 59 C
P
0.731
0.711
178
270
2.59
3.45
6.04 (1.38) 3.18 1.38 2.30 0.348
84 ETSY 42.67 45.00 16 Nov '18 24 C
P
0.774
0.762
180
17
2.35
4.60
6.95 21 Dec '18 59 C
P
0.607
0.584
38
3
3.40
5.50
8.90 (1.95) 4.57 1.95 2.34 0.345
85 ARNC 20.65 21.00 16 Nov '18 24 C
P
0.690
0.658
1,853
206
1.12
1.48
2.60 21 Dec '18 59 C
P
0.510
0.494
340
4
1.62
1.92
3.54 (0.94) 1.62 0.94 1.72 0.344
86 HBI 16.67 16.00 16 Nov '18 24 C
P
0.567
0.599
61
67
1.20
0.65
1.85 21 Dec '18 59 C
P
0.402
0.423
18
10
1.50
0.85
2.35 (0.50) 1.11 0.50 2.22 0.342
87 STX 43.47 42.50 9 Nov '18 17 C
P
0.644
0.637
4
5
2.88
1.85
4.73 21 Dec '18 59 C
P
0.454
0.485
29
41
3.70
2.91
6.61 (1.88) 3.45 1.88 1.84 0.341
88 ETSY 42.67 40.00 16 Nov '18 24 C
P
0.805
0.786
19
372
4.80
2.10
6.90 21 Dec '18 59 C
P
0.638
0.614
3
50
5.90
2.95
8.85 (1.95) 4.14 1.95 2.12 0.339
89 EBAY 28.19 28.00 9 Nov '18 17 C
P
0.547
0.531
7
13
1.38
1.16
2.54 21 Dec '18 59 C
P
0.384
0.357
54
33
1.86
1.53
3.39 (0.85) 1.92 0.85 2.26 0.337
90 NBEV 5.16 5.00 16 Nov '18 24 C
P
1.761
2.180
1,169
534
0.95
0.90
1.85 21 Dec '18 59 C
P
1.646
1.959
89
98
1.55
1.60
3.15 (1.30) 0.87 1.30 0.67 0.336
91 EBAY 28.19 29.00 9 Nov '18 17 C
P
0.534
0.520
5
70
0.92
1.69
2.61 21 Dec '18 59 C
P
0.371
0.350
8
1
1.37
2.06
3.43 (0.82) 1.97 0.82 2.40 0.335
92 JNPR 27.58 28.00 9 Nov '18 17 C
P
0.530
0.493
10
115
0.86
1.25
2.11 21 Dec '18 59 C
P
0.330
0.359
7
258
1.37
1.95
3.32 (1.21) 1.37 1.21 1.13 0.334
93 NWL 16.43 16.00 16 Nov '18 24 C
P
0.784
0.757
933
588
1.50
1.00
2.50 21 Dec '18 59 C
P
0.586
0.621
1,580
277
1.80
1.45
3.25 (0.75) 1.60 0.75 2.13 0.334
94 TECK 21.95 22.00 2 Nov '18 10 C
P
0.603
0.603
1
2
0.81
0.85
1.66 21 Dec '18 59 C
P
0.434
0.438
3
1
1.54
1.61
3.15 (1.49) 1.28 1.49 0.86 0.334
95 SOHU 18.23 17.50 16 Nov '18 24 C
P
0.798
0.759
75
637
1.70
1.00
2.70 21 Dec '18 59 C
P
0.614
0.611
42
2
2.40
1.55
3.95 (1.25) 1.36 1.25 1.09 0.332
96 TEVA 21.24 21.00 9 Nov '18 17 C
P
0.658
0.648
7
30
1.30
1.04
2.34 21 Dec '18 59 C
P
0.496
0.480
296
85
1.82
1.51
3.33 (0.99) 1.75 0.99 1.77 0.330
97 F 8.59 9.00 2 Nov '18 10 C
P
0.490
0.459
6,817
151
0.12
0.51
0.63 21 Dec '18 59 C
P
0.326
0.296
3,331
212
0.29
0.66
0.95 (0.32) 0.49 0.32 1.53 0.327
98 MTCH 52.34 50.00 16 Nov '18 24 C
P
0.809
0.798
38
1,883
5.30
3.00
8.30 21 Dec '18 59 C
P
0.639
0.640
173
10
6.60
4.20
10.80 (2.50) 5.27 2.50 2.11 0.327
99 PBR 15.73 15.00 2 Nov '18 10 C
P
0.701
0.680
2
96
1.12
0.37
1.49 21 Dec '18 59 C
P
0.540
0.517
6,917
410
1.75
0.94
2.69 (1.20) 1.09 1.20 0.91 0.325
100 CMI 134.64 135.00 2 Nov '18 10 C
P
0.475
0.463
4
4
3.90
4.10
8.00 21 Dec '18 59 C
P
0.323
0.293
4
294
6.40
7.30
13.70 (5.70) 6.32 5.70 1.11 0.322
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.