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 July 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 AMD 13.19 13.00 4 Aug '17 30 C
P
0.808
0.795
249
126
1.26
1.05
2.31 15 Sep '17 72 C
P
0.697
0.684
2,857
594
1.73
1.49
3.22 (0.91) 1.49 0.91 1.64 0.222
2 AMD 13.19 14.00 4 Aug '17 30 C
P
0.811
0.785
140
149
0.85
1.62
2.47 15 Sep '17 72 C
P
0.701
0.682
4,106
25
1.32
2.09
3.41 (0.94) 1.64 0.94 1.74 0.213
3 AZN 34.16 35.00 18 Aug '17 44 C
P
0.377
0.440
13
874
1.35
2.45
3.80 15 Sep '17 72 C
P
0.380
0.269
9
8
1.60
2.70
4.30 (0.50) 1.96 0.50 3.92 0.168
4 ACHN 5.15 5.00 18 Aug '17 44 C
P
0.924
0.672
66
22
0.65
0.35
1.00 15 Sep '17 72 C
P
0.807
0.639
58
2
0.85
0.75
1.60 (0.60) 0.18 0.60 0.30 0.151
5 AMD 13.19 14.00 18 Aug '17 44 C
P
0.766
0.756
2,379
276
1.06
1.81
2.87 15 Sep '17 72 C
P
0.701
0.682
4,106
25
1.32
2.09
3.41 (0.54) 1.56 0.54 2.89 0.139
6 AMD 13.19 13.00 18 Aug '17 44 C
P
0.770
0.749
3,035
444
1.48
1.24
2.72 15 Sep '17 72 C
P
0.697
0.684
2,857
594
1.73
1.49
3.22 (0.50) 1.45 0.50 2.90 0.137
7 FEYE 14.96 15.00 18 Aug '17 44 C
P
0.533
0.527
414
203
1.07
1.10
2.17 15 Sep '17 72 C
P
0.469
0.458
140
69
1.24
1.25
2.49 (0.32) 1.19 0.32 3.72 0.133
8 GNC 8.58 10.00 18 Aug '17 44 C
P
0.807
0.930
25
20
0.45
1.90
2.35 15 Sep '17 72 C
P
0.735
0.878
178
7
0.70
2.40
3.10 (0.75) 1.00 0.75 1.33 0.124
9 FRED 7.37 7.50 15 Sep '17 72 C
P
0.797
0.925
30
32
0.85
1.00
1.85 20 Oct '17 107 C
P
0.794
0.808
7
35
1.30
1.50
2.80 (0.95) 0.51 0.95 0.54 0.120
10 CLF 6.88 7.00 18 Aug '17 44 C
P
0.696
0.692
442
542
0.60
0.72
1.32 15 Sep '17 72 C
P
0.642
0.628
47
95
0.74
0.84
1.58 (0.26) 0.70 0.26 2.69 0.118
11 TRIP 37.78 37.00 18 Aug '17 44 C
P
0.520
0.507
28
20
3.00
2.10
5.10 15 Sep '17 72 C
P
0.467
0.443
8
14
3.60
2.70
6.30 (1.20) 2.45 1.20 2.04 0.117
12 TRIP 37.78 38.00 18 Aug '17 44 C
P
0.516
0.504
22
25
2.50
2.60
5.10 15 Sep '17 72 C
P
0.463
0.441
3
8
3.10
3.20
6.30 (1.20) 2.52 1.20 2.10 0.116
13 P 8.89 9.00 4 Aug '17 30 C
P
0.590
0.601
2
1
0.50
0.62
1.12 15 Sep '17 72 C
P
0.539
0.545
53
4
0.83
0.94
1.77 (0.65) 0.65 0.65 1.00 0.107
14 SQ 23.76 22.00 18 Aug '17 44 C
P
0.546
0.516
20
721
2.65
0.85
3.50 15 Sep '17 72 C
P
0.499
0.461
48
10
3.10
1.25
4.35 (0.85) 1.44 0.85 1.69 0.102
15 NVDA 143.05 145.00 11 Aug '17 37 C
P
0.514
0.496
59
11
8.25
9.80
18.05 15 Sep '17 72 C
P
0.462
0.453
303
359
10.95
12.60
23.55 (5.50) 10.64 5.50 1.93 0.095
16 NVDA 143.05 145.00 18 Aug '17 44 C
P
0.512
0.495
665
301
9.10
10.75
19.85 15 Sep '17 72 C
P
0.462
0.453
303
359
10.95
12.60
23.55 (3.70) 10.69 3.70 2.89 0.092
17 TWTR 17.82 17.00 18 Aug '17 44 C
P
0.494
0.480
282
32
1.63
0.75
2.38 15 Sep '17 72 C
P
0.451
0.436
88
486
1.91
1.00
2.91 (0.53) 1.11 0.53 2.09 0.086
18 WLL 5.34 5.00 18 Aug '17 44 C
P
0.855
0.834
1,156
682
0.79
0.43
1.22 15 Sep '17 72 C
P
0.809
0.794
790
212
0.94
0.58
1.52 (0.30) 0.57 0.30 1.90 0.086
19 X 22.23 22.00 18 Aug '17 44 C
P
0.608
0.603
325
402
1.91
1.70
3.61 15 Sep '17 72 C
P
0.567
0.561
252
108
2.35
2.13
4.48 (0.87) 1.82 0.87 2.09 0.083
20 X 22.23 23.00 18 Aug '17 44 C
P
0.609
0.597
589
448
1.48
2.27
3.75 15 Sep '17 72 C
P
0.567
0.557
28
30
1.91
2.67
4.58 (0.83) 1.97 0.83 2.37 0.082
21 WLL 5.34 6.00 18 Aug '17 44 C
P
0.827
0.829
1,149
663
0.32
1.01
1.33 15 Sep '17 72 C
P
0.787
0.790
2,927
173
0.51
1.17
1.68 (0.35) 0.67 0.35 1.91 0.080
22 FSLR 39.04 40.00 4 Aug '17 30 C
P
0.496
0.470
10
2
1.71
2.46
4.17 15 Sep '17 72 C
P
0.444
0.444
36
6
2.75
3.65
6.40 (2.23) 2.51 2.23 1.13 0.078
23 SQ 23.76 23.00 18 Aug '17 44 C
P
0.531
0.496
45
25
2.05
1.20
3.25 15 Sep '17 72 C
P
0.488
0.462
9
212
2.50
1.65
4.15 (0.90) 1.47 0.90 1.63 0.076
24 MTCH 17.38 17.50 18 Aug '17 44 C
P
0.417
0.452
7
5
0.90
1.10
2.00 15 Sep '17 72 C
P
0.374
0.419
11
2
1.20
1.40
2.60 (0.60) 0.91 0.60 1.52 0.076
25 TTWO 73.28 75.00 18 Aug '17 44 C
P
0.404
0.394
17
17
3.20
4.80
8.00 15 Sep '17 72 C
P
0.369
0.353
7
15
4.20
5.80
10.00 (2.00) 3.87 2.00 1.94 0.076
26 NE 3.77 4.00 18 Aug '17 44 C
P
0.645
0.676
3
16
0.22
0.46
0.68 15 Sep '17 72 C
P
0.625
0.620
5
3
0.33
0.57
0.90 (0.22) 0.32 0.22 1.45 0.075
27 SPWR 8.57 9.00 18 Aug '17 44 C
P
0.622
0.691
31
44
0.54
1.01
1.55 15 Sep '17 72 C
P
0.585
0.653
224
325
0.77
1.31
2.08 (0.53) 0.68 0.53 1.28 0.075
28 SIRI 5.42 5.50 18 Aug '17 44 C
P
0.328
0.342
393
1,108
0.19
0.28
0.47 15 Sep '17 72 C
P
0.287
0.310
146
1
0.25
0.36
0.61 (0.14) 0.22 0.14 1.57 0.073
29 SQ 23.76 24.00 18 Aug '17 44 C
P
0.519
0.493
123
11
1.50
1.70
3.20 15 Sep '17 72 C
P
0.489
0.453
85
23
2.00
2.15
4.15 (0.95) 1.50 0.95 1.58 0.071
30 AKS 6.29 6.00 18 Aug '17 44 C
P
0.699
0.664
53
35
0.71
0.41
1.12 15 Sep '17 72 C
P
0.658
0.637
119
113
0.89
0.58
1.47 (0.35) 0.49 0.35 1.40 0.067
31 INTC 34.34 35.00 4 Aug '17 30 C
P
0.225
0.255
38
1
0.56
1.30
1.86 15 Sep '17 72 C
P
0.216
0.199
166
63
0.93
1.75
2.68 (0.82) 1.12 0.82 1.37 0.065
32 TWTR 17.82 18.00 18 Aug '17 44 C
P
0.491
0.468
501
64
1.11
1.24
2.35 15 Sep '17 72 C
P
0.453
0.441
852
145
1.40
1.51
2.91 (0.56) 1.18 0.56 2.11 0.065
33 MNST 49.51 50.00 18 Aug '17 44 C
P
0.306
0.305
60
260
1.80
2.25
4.05 15 Sep '17 72 C
P
0.278
0.268
15
1
2.30
2.70
5.00 (0.95) 2.01 0.95 2.12 0.065
34 INTC 34.34 34.00 4 Aug '17 30 C
P
0.238
0.256
12
20
1.05
0.79
1.84 15 Sep '17 72 C
P
0.225
0.208
511
9
1.43
1.23
2.66 (0.82) 1.15 0.82 1.40 0.061
35 FB 150.34 155.00 4 Aug '17 30 C
P
0.281
0.269
389
37
2.82
7.25
10.07 15 Sep '17 72 C
P
0.252
0.237
754
781
4.80
9.00
13.80 (3.73) 6.40 3.73 1.72 0.061
36 NVDA 143.05 145.00 15 Sep '17 72 C
P
0.462
0.453
303
359
10.75
12.40
23.15 20 Oct '17 107 C
P
0.432
0.423
130
20
12.60
14.05
26.65 (3.50) 11.58 3.50 3.31 0.060
37 QCOM 55.45 55.00 4 Aug '17 30 C
P
0.303
0.295
1
1
2.10
1.59
3.69 15 Sep '17 72 C
P
0.287
0.253
35
28
2.78
2.57
5.35 (1.66) 2.31 1.66 1.39 0.059
38 STX 39.02 40.00 18 Aug '17 44 C
P
0.403
0.389
13
16
1.69
2.59
4.28 15 Sep '17 72 C
P
0.373
0.360
18
1
2.22
3.10
5.32 (1.04) 2.14 1.04 2.06 0.059
39 FB 150.34 150.00 4 Aug '17 30 C
P
0.287
0.275
159
44
4.95
4.45
9.40 15 Sep '17 72 C
P
0.259
0.245
2,737
154
7.10
6.35
13.45 (4.05) 6.06 4.05 1.50 0.058
40 CDE 8.37 9.00 18 Aug '17 44 C
P
0.534
0.531
42
21
0.35
0.95
1.30 15 Sep '17 72 C
P
0.504
0.503
5
5
0.55
1.20
1.75 (0.45) 0.53 0.45 1.18 0.058
41 WLL 5.34 5.00 11 Aug '17 37 C
P
0.829
0.830
1
2
0.68
0.36
1.04 15 Sep '17 72 C
P
0.809
0.794
790
212
0.94
0.58
1.52 (0.48) 0.49 0.48 1.02 0.057
42 X 22.23 22.00 15 Sep '17 72 C
P
0.567
0.561
252
108
2.27
2.06
4.33 20 Oct '17 107 C
P
0.541
0.530
89
1,011
2.71
2.46
5.17 (0.84) 2.03 0.84 2.42 0.056
43 EA 106.76 105.00 18 Aug '17 44 C
P
0.332
0.327
11
38
5.75
3.85
9.60 15 Sep '17 72 C
P
0.307
0.295
10
46
6.90
4.85
11.75 (2.15) 4.71 2.15 2.19 0.056
44 IBM 153.67 155.00 4 Aug '17 30 C
P
0.203
0.193
5
39
2.89
4.00
6.89 15 Sep '17 72 C
P
0.183
0.157
86
8
3.75
5.95
9.70 (2.81) 4.24 2.81 1.51 0.056
45 LULU 59.75 60.00 15 Sep '17 72 C
P
0.393
0.372
82
35
3.95
4.00
7.95 20 Oct '17 107 C
P
0.364
0.345
28
10
4.70
4.75
9.45 (1.50) 3.68 1.50 2.45 0.056
46 MET 55.89 55.00 4 Aug '17 30 C
P
0.240
0.246
77
24
1.89
1.08
2.97 15 Sep '17 72 C
P
0.202
0.228
93
55
2.52
1.87
4.39 (1.42) 1.74 1.42 1.23 0.055
47 P 8.89 9.00 18 Aug '17 44 C
P
0.560
0.578
292
79
0.62
0.75
1.37 15 Sep '17 72 C
P
0.539
0.545
53
4
0.83
0.94
1.77 (0.40) 0.66 0.40 1.65 0.054
48 NVCR 18.15 17.50 18 Aug '17 44 C
P
0.609
0.672
6
60
1.75
1.15
2.90 15 Sep '17 72 C
P
0.588
0.639
27
10
2.40
1.80
4.20 (1.30) 1.03 1.30 0.79 0.054
49 AKS 6.29 7.00 18 Aug '17 44 C
P
0.665
0.654
2,695
154
0.31
1.00
1.31 15 Sep '17 72 C
P
0.641
0.625
8,357
7,240
0.47
1.16
1.63 (0.32) 0.64 0.32 2.00 0.053
50 X 22.23 23.00 15 Sep '17 72 C
P
0.567
0.557
28
30
1.85
2.62
4.47 20 Oct '17 107 C
P
0.541
0.531
31
15
2.28
3.05
5.33 (0.86) 2.14 0.86 2.49 0.051
51 FSLR 39.04 40.00 18 Aug '17 44 C
P
0.474
0.465
123
75
2.10
3.00
5.10 15 Sep '17 72 C
P
0.444
0.444
36
6
2.75
3.65
6.40 (1.30) 2.55 1.30 1.96 0.051
52 IBM 153.67 150.00 18 Aug '17 44 C
P
0.233
0.186
121
285
5.90
2.83
8.73 15 Sep '17 72 C
P
0.198
0.171
15
12
6.60
3.65
10.25 (1.52) 4.49 1.52 2.95 0.050
53 GPS 23.08 23.00 18 Aug '17 44 C
P
0.349
0.339
5
13
1.14
1.02
2.16 15 Sep '17 72 C
P
0.326
0.313
15
1
1.39
1.24
2.63 (0.47) 1.12 0.47 2.38 0.049
54 EBAY 34.72 35.00 18 Aug '17 44 C
P
0.291
0.275
42
16
1.24
1.45
2.69 15 Sep '17 72 C
P
0.266
0.250
337
30
1.55
1.69
3.24 (0.55) 1.41 0.55 2.56 0.049
55 INTC 34.34 34.00 11 Aug '17 37 C
P
0.259
0.223
36
1
1.12
0.91
2.03 15 Sep '17 72 C
P
0.225
0.208
511
9
1.43
1.23
2.66 (0.63) 1.16 0.63 1.84 0.049
56 XLNX 64.71 65.00 18 Aug '17 44 C
P
0.310
0.301
4
5
2.29
2.89
5.18 15 Sep '17 72 C
P
0.288
0.274
4
49
3.15
3.55
6.70 (1.52) 2.44 1.52 1.61 0.049
57 MSFT 69.08 70.00 11 Aug '17 37 C
P
0.235
0.227
10
25
1.55
2.37
3.92 15 Sep '17 72 C
P
0.213
0.200
1,628
590
2.04
3.20
5.24 (1.32) 2.20 1.32 1.67 0.048
58 RIO 43.29 45.00 18 Aug '17 44 C
P
0.254
0.385
32
37
0.80
3.20
4.00 15 Sep '17 72 C
P
0.236
0.355
34
1
1.20
3.80
5.00 (1.00) 1.88 1.00 1.88 0.048
59 GPS 23.08 24.00 18 Aug '17 44 C
P
0.340
0.328
8
1
0.70
1.57
2.27 15 Sep '17 72 C
P
0.319
0.302
35
7
0.95
1.79
2.74 (0.47) 1.15 0.47 2.45 0.047
60 SPWR 8.57 8.00 18 Aug '17 44 C
P
0.637
0.656
15
18
0.99
0.49
1.48 15 Sep '17 72 C
P
0.597
0.649
12
106
1.26
0.76
2.02 (0.54) 0.54 0.54 1.00 0.047
61 UVXY 9.96 10.00 4 Aug '17 30 C
P
1.331
1.430
459
29
1.40
1.49
2.89 15 Sep '17 72 C
P
1.303
1.410
272
138
2.33
2.50
4.83 (1.94) 1.66 1.94 0.86 0.047
62 AAPL 144.09 145.00 4 Aug '17 30 C
P
0.253
0.243
152
88
3.65
4.35
8.00 15 Sep '17 72 C
P
0.220
0.229
1,300
184
5.25
6.35
11.60 (3.60) 5.10 3.60 1.42 0.046
63 MSFT 69.08 70.00 4 Aug '17 30 C
P
0.235
0.224
13
9
1.41
2.24
3.65 15 Sep '17 72 C
P
0.213
0.200
1,628
590
2.04
3.20
5.24 (1.59) 2.27 1.59 1.43 0.046
64 F 11.30 11.00 4 Aug '17 30 C
P
0.188
0.275
10
196
0.40
0.18
0.58 15 Sep '17 72 C
P
0.175
0.242
349
465
0.55
0.35
0.90 (0.32) 0.29 0.32 0.91 0.046
65 EBAY 34.72 34.00 18 Aug '17 44 C
P
0.294
0.284
40
303
1.77
1.00
2.77 15 Sep '17 72 C
P
0.273
0.260
7
31
2.09
1.27
3.36 (0.59) 1.38 0.59 2.34 0.045
66 AMD 13.19 14.00 15 Sep '17 72 C
P
0.701
0.682
4,106
25
1.30
2.05
3.35 20 Oct '17 107 C
P
0.680
0.660
583
83
1.63
2.36
3.99 (0.64) 1.64 0.64 2.56 0.044
67 FB 150.34 155.00 11 Aug '17 37 C
P
0.271
0.262
181
4
3.20
7.65
10.85 15 Sep '17 72 C
P
0.252
0.237
754
781
4.80
9.00
13.80 (2.95) 6.28 2.95 2.13 0.044
68 PFE 33.64 34.00 4 Aug '17 30 C
P
0.132
0.183
14
1
0.34
0.87
1.21 15 Sep '17 72 C
P
0.143
0.128
4,191
256
0.57
1.17
1.74 (0.53) 0.70 0.53 1.32 0.044
69 AAPL 144.09 145.00 11 Aug '17 37 C
P
0.241
0.252
15
31
3.90
4.90
8.80 15 Sep '17 72 C
P
0.220
0.229
1,300
184
5.25
6.35
11.60 (2.80) 5.13 2.80 1.83 0.044
70 AFSI 14.90 15.00 18 Aug '17 44 C
P
0.653
0.629
1
8
1.25
1.30
2.55 15 Sep '17 72 C
P
0.624
0.617
236
399
1.70
1.75
3.45 (0.90) 1.12 0.90 1.24 0.042
71 RIO 43.29 42.50 18 Aug '17 44 C
P
0.264
0.354
98
1,754
1.95
1.70
3.65 15 Sep '17 72 C
P
0.243
0.334
226
5
2.35
2.25
4.60 (0.95) 1.71 0.95 1.80 0.042
72 TEVA 32.71 32.50 18 Aug '17 44 C
P
0.312
0.331
1,479
490
1.49
1.34
2.83 15 Sep '17 72 C
P
0.312
0.290
44
27
1.80
1.76
3.56 (0.73) 1.39 0.73 1.90 0.042
73 JD 39.76 39.00 18 Aug '17 44 C
P
0.371
0.350
460
759
2.37
1.51
3.88 15 Sep '17 72 C
P
0.350
0.330
104
805
2.89
1.95
4.84 (0.96) 1.92 0.96 2.00 0.041
74 P 8.89 8.00 18 Aug '17 44 C
P
0.567
0.588
46
38
1.18
0.32
1.50 15 Sep '17 72 C
P
0.544
0.569
21
18
1.38
0.50
1.88 (0.38) 0.59 0.38 1.55 0.041
75 FB 150.34 150.00 11 Aug '17 37 C
P
0.276
0.268
113
23
5.40
4.85
10.25 15 Sep '17 72 C
P
0.259
0.245
2,737
154
7.10
6.35
13.45 (3.20) 6.00 3.20 1.88 0.040
76 NTAP 39.66 40.00 18 Aug '17 44 C
P
0.299
0.282
60
1
1.45
1.65
3.10 15 Sep '17 72 C
P
0.277
0.263
1
8
1.84
2.08
3.92 (0.82) 1.52 0.82 1.85 0.040
77 INTC 34.34 34.00 18 Aug '17 44 C
P
0.251
0.222
1,045
701
1.18
0.99
2.17 15 Sep '17 72 C
P
0.225
0.208
511
9
1.43
1.23
2.66 (0.49) 1.11 0.49 2.27 0.040
78 K 67.70 72.50 18 Aug '17 44 C
P
0.221
0.207
37
14
0.50
5.10
5.60 15 Sep '17 72 C
P
0.203
0.186
3
15
0.75
6.00
6.75 (1.15) 1.91 1.15 1.66 0.040
79 VIAB 33.00 32.50 18 Aug '17 44 C
P
0.338
0.326
39
60
1.75
1.20
2.95 15 Sep '17 72 C
P
0.316
0.310
217
103
2.25
1.65
3.90 (0.95) 1.26 0.95 1.33 0.039
80 OHI 33.06 33.00 18 Aug '17 44 C
P
0.267
0.230
108
43
0.85
1.30
2.15 15 Sep '17 72 C
P
0.235
0.225
5
25
1.25
1.70
2.95 (0.80) 0.85 0.80 1.06 0.038
81 EPD 27.00 27.00 4 Aug '17 30 C
P
0.221
0.169
20
1
0.40
0.70
1.10 15 Sep '17 72 C
P
0.187
0.165
50
2
0.75
1.05
1.80 (0.70) 0.57 0.70 0.81 0.038
82 ADM 41.80 41.00 18 Aug '17 44 C
P
0.254
0.217
2
173
1.67
1.00
2.67 15 Sep '17 72 C
P
0.225
0.208
3
2
1.94
1.29
3.23 (0.56) 1.37 0.56 2.45 0.038
83 JD 39.76 40.00 18 Aug '17 44 C
P
0.361
0.343
675
36
1.81
1.96
3.77 15 Sep '17 72 C
P
0.344
0.324
640
138
2.36
2.42
4.78 (1.01) 1.89 1.01 1.87 0.037
84 POT 16.39 16.00 18 Aug '17 44 C
P
0.294
0.261
2
35
0.81
0.37
1.18 15 Sep '17 72 C
P
0.274
0.244
12
6
1.10
0.59
1.69 (0.51) 0.39 0.51 0.76 0.037
85 BUD 110.00 110.00 18 Aug '17 44 C
P
0.236
0.236
16
1
3.50
3.40
6.90 15 Sep '17 72 C
P
0.225
0.212
27
20
4.50
4.20
8.70 (1.80) 3.41 1.80 1.89 0.036
86 AMD 13.19 13.00 15 Sep '17 72 C
P
0.697
0.684
2,857
594
1.69
1.48
3.17 20 Oct '17 107 C
P
0.684
0.661
537
378
2.05
1.77
3.82 (0.65) 1.48 0.65 2.28 0.036
87 GILD 70.86 70.00 4 Aug '17 30 C
P
0.257
0.253
38
36
2.42
1.50
3.92 15 Sep '17 72 C
P
0.231
0.243
76
171
3.45
2.65
6.10 (2.18) 2.26 2.18 1.04 0.036
88 MSFT 69.08 70.00 18 Aug '17 44 C
P
0.239
0.210
1,042
354
1.66
2.71
4.37 15 Sep '17 72 C
P
0.213
0.200
1,628
590
2.04
3.20
5.24 (0.87) 2.27 0.87 2.61 0.035
89 DKS 40.49 40.00 18 Aug '17 44 C
P
0.380
0.366
15
10
2.30
1.70
4.00 15 Sep '17 72 C
P
0.354
0.357
8
2
2.90
2.35
5.25 (1.25) 1.83 1.25 1.46 0.035
90 BABA 144.87 145.00 18 Aug '17 44 C
P
0.339
0.328
1,829
422
6.70
6.60
13.30 15 Sep '17 72 C
P
0.321
0.311
748
243
8.30
8.05
16.35 (3.05) 6.89 3.05 2.26 0.035
91 TER 30.88 31.00 18 Aug '17 44 C
P
0.369
0.354
44
29
1.45
1.50
2.95 15 Sep '17 72 C
P
0.343
0.346
4
27
1.95
2.00
3.95 (1.00) 1.32 1.00 1.32 0.034
92 BX 33.03 33.00 4 Aug '17 30 C
P
0.275
0.125
6
3
0.60
0.94
1.54 15 Sep '17 72 C
P
0.224
0.143
605
11
0.99
1.34
2.33 (0.79) 0.83 0.79 1.05 0.034
93 BA 201.81 200.00 11 Aug '17 37 C
P
0.207
0.224
3
2
6.10
4.70
10.80 15 Sep '17 72 C
P
0.206
0.191
128
7
7.65
6.60
14.25 (3.45) 6.22 3.45 1.80 0.034
94 DE 125.60 125.00 18 Aug '17 44 C
P
0.225
0.219
12
53
4.15
3.35
7.50 15 Sep '17 72 C
P
0.212
0.199
704
20
5.10
4.20
9.30 (1.80) 3.77 1.80 2.09 0.033
95 ABX 15.94 15.00 18 Aug '17 44 C
P
0.338
0.326
394
79
1.26
0.31
1.57 15 Sep '17 72 C
P
0.320
0.311
5
1,507
1.46
0.48
1.94 (0.37) 0.66 0.37 1.78 0.033
96 BUD 110.00 115.00 18 Aug '17 44 C
P
0.232
0.222
42
3
1.65
6.40
8.05 15 Sep '17 72 C
P
0.218
0.204
32
40
2.35
7.20
9.55 (1.50) 3.76 1.50 2.51 0.032
97 IBM 153.67 155.00 18 Aug '17 44 C
P
0.203
0.170
208
51
3.00
5.10
8.10 15 Sep '17 72 C
P
0.183
0.157
86
8
3.75
5.95
9.70 (1.60) 4.12 1.60 2.57 0.032
98 FCX 12.17 12.00 18 Aug '17 44 C
P
0.401
0.393
795
1,924
0.75
0.57
1.32 15 Sep '17 72 C
P
0.388
0.374
307
449
0.93
0.73
1.66 (0.34) 0.65 0.34 1.91 0.032
99 QCOM 55.45 55.00 15 Sep '17 72 C
P
0.287
0.253
35
28
2.70
2.45
5.15 20 Oct '17 107 C
P
0.266
0.242
8
169
3.20
2.98
6.18 (1.03) 2.37 1.03 2.30 0.031
100 CSCO 31.11 31.00 18 Aug '17 44 C
P
0.220
0.206
301
136
0.98
0.80
1.78 15 Sep '17 72 C
P
0.205
0.190
204
132
1.20
1.00
2.20 (0.42) 0.91 0.42 2.17 0.031
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.