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 March 30, 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 TXMD 7.06 5.00 19 May '17 50 C
P
0.988
0.990
34
141
2.15
0.15
2.30 16 Jun '17 78 C
P
0.873
0.929
13
1
2.50
0.45
2.95 (0.65) 0.33 0.65 0.51 0.176
2 NFLX 148.06 150.00 5 May '17 36 C
P
0.395
0.392
15
6
6.30
8.15
14.45 16 Jun '17 78 C
P
0.332
0.320
98
99
8.25
9.80
18.05 (3.60) 9.47 3.60 2.63 0.136
3 BBRY 6.95 7.00 5 May '17 36 C
P
0.429
0.395
79
46
0.32
0.33
0.65 16 Jun '17 78 C
P
0.361
0.332
497
398
0.45
0.46
0.91 (0.26) 0.39 0.26 1.50 0.131
4 GNC 7.34 7.50 19 May '17 50 C
P
0.850
0.888
2
23
0.75
0.95
1.70 16 Jun '17 78 C
P
0.829
0.786
1
1
1.10
1.25
2.35 (0.65) 0.66 0.65 1.02 0.123
5 FEYE 12.82 13.00 19 May '17 50 C
P
0.576
0.556
96
25
0.97
1.13
2.10 16 Jun '17 78 C
P
0.520
0.510
113
14
1.17
1.32
2.49 (0.39) 1.06 0.39 2.72 0.103
6 FEYE 12.82 12.00 19 May '17 50 C
P
0.576
0.566
34
32
1.49
0.65
2.14 16 Jun '17 78 C
P
0.541
0.516
142
10
1.70
0.83
2.53 (0.39) 0.99 0.39 2.54 0.085
7 HIMX 8.71 8.00 19 May '17 50 C
P
0.549
0.568
10
60
1.05
0.30
1.35 16 Jun '17 78 C
P
0.509
0.525
52
113
1.30
0.55
1.85 (0.50) 0.40 0.50 0.80 0.082
8 TXMD 7.06 7.50 19 May '17 50 C
P
0.891
0.969
159
48
0.70
1.15
1.85 16 Jun '17 78 C
P
0.905
0.877
19
9
1.10
1.55
2.65 (0.80) 0.65 0.80 0.81 0.078
9 TWTR 14.92 14.00 19 May '17 50 C
P
0.445
0.421
52
114
1.42
0.50
1.92 16 Jun '17 78 C
P
0.398
0.390
38
644
1.63
0.65
2.28 (0.36) 0.84 0.36 2.33 0.078
10 FCX 13.31 14.00 5 May '17 36 C
P
0.467
0.474
129
7
0.48
1.09
1.57 16 Jun '17 78 C
P
0.437
0.429
1,941
276
0.81
1.48
2.29 (0.72) 0.90 0.72 1.25 0.074
11 NFLX 148.06 150.00 19 May '17 50 C
P
0.368
0.355
352
263
6.95
8.65
15.60 16 Jun '17 78 C
P
0.332
0.320
98
99
8.25
9.80
18.05 (2.45) 8.16 2.45 3.33 0.072
12 HIMX 8.71 9.00 19 May '17 50 C
P
0.563
0.565
184
19
0.55
0.80
1.35 16 Jun '17 78 C
P
0.528
0.534
76
106
0.80
1.10
1.90 (0.55) 0.49 0.55 0.89 0.066
13 X 33.87 33.00 5 May '17 36 C
P
0.566
0.558
28
101
2.70
1.87
4.57 16 Jun '17 78 C
P
0.536
0.523
24
9
3.80
2.86
6.66 (2.09) 2.58 2.09 1.23 0.066
14 BBRY 6.95 7.00 19 May '17 50 C
P
0.393
0.365
203
226
0.36
0.37
0.73 16 Jun '17 78 C
P
0.361
0.332
497
398
0.45
0.46
0.91 (0.18) 0.35 0.18 1.94 0.065
15 CRUS 60.66 60.00 19 May '17 50 C
P
0.405
0.396
1,918
92
3.80
3.10
6.90 16 Jun '17 78 C
P
0.373
0.363
125
23
4.60
3.80
8.40 (1.50) 3.29 1.50 2.19 0.065
16 FCX 13.31 13.00 5 May '17 36 C
P
0.473
0.468
7
130
0.92
0.60
1.52 16 Jun '17 78 C
P
0.448
0.430
1,030
246
1.27
0.91
2.18 (0.66) 0.86 0.66 1.30 0.064
17 X 33.87 34.00 5 May '17 36 C
P
0.564
0.556
5
1
2.27
2.37
4.64 16 Jun '17 78 C
P
0.534
0.524
29
213
3.30
3.40
6.70 (2.06) 2.74 2.06 1.33 0.062
18 STX 47.12 47.00 19 May '17 50 C
P
0.387
0.388
38
4
2.68
2.55
5.23 16 Jun '17 78 C
P
0.355
0.360
151
3
3.20
3.15
6.35 (1.12) 2.52 1.12 2.25 0.060
19 ARLP 22.20 20.00 19 May '17 50 C
P
0.543
0.375
1
2
2.50
0.40
2.90 16 Jun '17 78 C
P
0.477
0.382
4
3
3.00
0.85
3.85 (0.95) 0.91 0.95 0.96 0.059
20 MTCH 16.45 15.00 19 May '17 50 C
P
0.329
0.386
9
3
1.60
0.30
1.90 16 Jun '17 78 C
P
0.307
0.351
100
4
1.90
0.50
2.40 (0.50) 0.57 0.50 1.14 0.057
21 S 8.52 9.00 19 May '17 50 C
P
0.480
0.457
116
51
0.40
0.83
1.23 16 Jun '17 78 C
P
0.449
0.432
1,731
6
0.53
0.98
1.51 (0.28) 0.58 0.28 2.07 0.057
22 STX 47.12 48.00 19 May '17 50 C
P
0.391
0.376
37
18
2.19
3.05
5.24 16 Jun '17 78 C
P
0.349
0.363
3
1
2.78
3.80
6.58 (1.34) 2.37 1.34 1.77 0.055
23 NVDA 109.40 110.00 19 May '17 50 C
P
0.413
0.404
779
145
6.35
6.75
13.10 16 Jun '17 78 C
P
0.385
0.377
1,106
93
7.60
8.00
15.60 (2.50) 6.59 2.50 2.64 0.054
24 FTK 12.43 12.00 19 May '17 50 C
P
0.538
0.528
2
10
1.10
0.70
1.80 16 Jun '17 78 C
P
0.498
0.514
14
24
1.45
1.05
2.50 (0.70) 0.62 0.70 0.89 0.054
25 AA 33.49 33.00 5 May '17 36 C
P
0.472
0.475
3
1
2.15
1.60
3.75 16 Jun '17 78 C
P
0.455
0.438
5
5
3.10
2.50
5.60 (1.85) 2.09 1.85 1.13 0.054
26 HL 5.19 5.00 19 May '17 50 C
P
0.502
0.496
80
20
0.47
0.28
0.75 16 Jun '17 78 C
P
0.466
0.480
2
10
0.57
0.37
0.94 (0.19) 0.32 0.19 1.68 0.052
27 INTC 35.75 36.00 5 May '17 36 C
P
0.175
0.216
21
1
0.64
1.01
1.65 16 Jun '17 78 C
P
0.176
0.166
124
89
0.95
1.38
2.33 (0.68) 0.97 0.68 1.43 0.049
28 VALE 9.54 10.00 19 May '17 50 C
P
0.447
0.602
996
961
0.42
1.09
1.51 16 Jun '17 78 C
P
0.443
0.557
65
150
0.63
1.28
1.91 (0.40) 0.68 0.40 1.70 0.048
29 TWTR 14.92 15.00 19 May '17 50 C
P
0.430
0.408
1,218
117
0.86
0.90
1.76 16 Jun '17 78 C
P
0.405
0.386
534
113
1.09
1.11
2.20 (0.44) 0.85 0.44 1.93 0.047
30 CERN 59.17 60.00 19 May '17 50 C
P
0.257
0.252
5
216
1.85
2.60
4.45 16 Jun '17 78 C
P
0.237
0.228
4
4
2.30
3.10
5.40 (0.95) 2.08 0.95 2.19 0.043
31 WFT 6.60 6.00 19 May '17 50 C
P
0.591
0.568
367
112
0.85
0.27
1.12 16 Jun '17 78 C
P
0.575
0.540
132
42
1.02
0.39
1.41 (0.29) 0.44 0.29 1.52 0.043
32 EBAY 33.70 34.00 19 May '17 50 C
P
0.265
0.254
33
21
1.15
1.40
2.55 16 Jun '17 78 C
P
0.243
0.234
56
25
1.41
1.64
3.05 (0.50) 1.26 0.50 2.52 0.041
33 MSFT 65.71 65.00 5 May '17 36 C
P
0.199
0.190
17
12
1.97
1.16
3.13 16 Jun '17 78 C
P
0.182
0.165
1,388
35
2.39
1.84
4.23 (1.10) 1.92 1.10 1.75 0.041
34 S 8.52 8.00 19 May '17 50 C
P
0.487
0.484
62
17
0.87
0.36
1.23 16 Jun '17 78 C
P
0.480
0.451
825
156
1.04
0.46
1.50 (0.27) 0.54 0.27 2.00 0.041
35 EBAY 33.70 33.00 12 May '17 43 C
P
0.266
0.262
1
30
1.54
0.82
2.36 16 Jun '17 78 C
P
0.250
0.239
52
1
1.97
1.16
3.13 (0.77) 1.19 0.77 1.55 0.039
36 AA 33.49 33.00 19 May '17 50 C
P
0.471
0.460
28
169
2.50
1.95
4.45 16 Jun '17 78 C
P
0.455
0.438
5
5
3.10
2.50
5.60 (1.15) 2.05 1.15 1.78 0.039
37 CY 13.97 14.00 19 May '17 50 C
P
0.385
0.381
186
58
0.70
0.70
1.40 16 Jun '17 78 C
P
0.374
0.354
110
20
1.00
1.00
2.00 (0.60) 0.51 0.60 0.85 0.038
38 X 33.87 33.00 19 May '17 50 C
P
0.552
0.545
52
371
3.10
2.28
5.38 16 Jun '17 78 C
P
0.536
0.523
24
9
3.80
2.86
6.66 (1.28) 2.51 1.28 1.96 0.038
39 SHLD 11.75 11.00 19 May '17 50 C
P
0.634
1.333
54
36
1.38
1.80
3.18 16 Jun '17 78 C
P
0.567
1.363
226
80
1.75
2.54
4.29 (1.11) 1.18 1.11 1.06 0.037
40 FCX 13.31 13.00 19 May '17 50 C
P
0.462
0.452
1,340
1,826
1.04
0.72
1.76 16 Jun '17 78 C
P
0.448
0.430
1,030
246
1.27
0.91
2.18 (0.42) 0.82 0.42 1.95 0.036
41 EBAY 33.70 33.00 19 May '17 50 C
P
0.267
0.258
27
81
1.66
0.94
2.60 16 Jun '17 78 C
P
0.250
0.239
52
1
1.97
1.16
3.13 (0.53) 1.22 0.53 2.30 0.036
42 MSFT 65.71 65.00 19 May '17 50 C
P
0.206
0.177
3,078
618
2.13
1.51
3.64 16 Jun '17 78 C
P
0.182
0.165
1,388
35
2.39
1.84
4.23 (0.59) 1.86 0.59 3.15 0.035
43 FSLR 27.47 27.50 19 May '17 50 C
P
0.455
0.458
115
44
1.76
1.77
3.53 16 Jun '17 78 C
P
0.441
0.437
27
95
2.25
2.28
4.53 (1.00) 1.62 1.00 1.62 0.035
44 BABA 108.85 110.00 19 May '17 50 C
P
0.266
0.258
2,959
422
3.70
4.60
8.30 16 Jun '17 78 C
P
0.250
0.239
296
1,071
4.55
5.50
10.05 (1.75) 4.09 1.75 2.34 0.034
45 X 33.87 34.00 19 May '17 50 C
P
0.549
0.543
432
122
2.62
2.75
5.37 16 Jun '17 78 C
P
0.534
0.524
29
213
3.30
3.40
6.70 (1.33) 2.57 1.33 1.93 0.034
46 DKS 49.12 49.00 19 May '17 50 C
P
0.357
0.340
229
10
2.55
2.35
4.90 16 Jun '17 78 C
P
0.330
0.334
8
10
3.10
3.00
6.10 (1.20) 2.33 1.20 1.94 0.034
47 MGM 27.33 27.00 5 May '17 36 C
P
0.307
0.314
100
1
1.13
0.86
1.99 16 Jun '17 78 C
P
0.289
0.299
133
45
1.65
1.34
2.99 (1.00) 1.12 1.00 1.12 0.033
48 MTCH 16.45 17.50 19 May '17 50 C
P
0.327
0.373
41
2
0.35
1.45
1.80 16 Jun '17 78 C
P
0.315
0.352
42
2
0.60
1.80
2.40 (0.60) 0.67 0.60 1.12 0.033
49 CVE 11.29 12.50 19 May '17 50 C
P
0.395
0.352
61
2
0.20
1.30
1.50 16 Jun '17 78 C
P
0.372
0.342
64
60
0.40
1.65
2.05 (0.55) 0.42 0.55 0.76 0.033
50 WYNN 114.30 115.00 19 May '17 50 C
P
0.351
0.368
102
40
5.50
6.50
12.00 16 Jun '17 78 C
P
0.335
0.351
39
49
6.90
7.85
14.75 (2.75) 5.81 2.75 2.11 0.033
51 ZNGA 2.88 3.00 19 May '17 50 C
P
0.423
0.365
172
200
0.11
0.20
0.31 16 Jun '17 78 C
P
0.377
0.379
2,356
13
0.18
0.29
0.47 (0.16) 0.09 0.16 0.56 0.032
52 FCX 13.31 14.00 19 May '17 50 C
P
0.453
0.444
1,501
322
0.60
1.27
1.87 16 Jun '17 78 C
P
0.437
0.429
1,941
276
0.81
1.48
2.29 (0.42) 0.89 0.42 2.12 0.031
53 BA 177.98 175.00 19 May '17 50 C
P
0.212
0.196
70
34
6.30
4.15
10.45 16 Jun '17 78 C
P
0.191
0.187
37
5
7.30
5.25
12.55 (2.10) 5.08 2.10 2.42 0.031
54 HON 125.41 130.00 19 May '17 50 C
P
0.151
0.174
14
1
1.05
5.95
7.00 16 Jun '17 78 C
P
0.156
0.139
5
1
1.70
6.60
8.30 (1.30) 2.86 1.30 2.20 0.030
55 WMT 71.59 72.50 19 May '17 50 C
P
0.148
0.180
208
112
1.10
2.35
3.45 16 Jun '17 78 C
P
0.155
0.144
215
998
1.44
2.71
4.15 (0.70) 1.65 0.70 2.36 0.030
56 LITE 53.70 50.00 19 May '17 50 C
P
0.520
0.518
16
20
5.90
2.25
8.15 16 Jun '17 78 C
P
0.505
0.505
33
10
7.10
3.40
10.50 (2.35) 3.13 2.35 1.33 0.028
57 AKS 7.23 7.00 19 May '17 50 C
P
0.594
0.614
20
159
0.72
0.53
1.25 16 Jun '17 78 C
P
0.591
0.589
281
161
0.92
0.67
1.59 (0.34) 0.56 0.34 1.65 0.028
58 NWL 47.36 48.00 19 May '17 50 C
P
0.248
0.229
11
1
1.30
1.85
3.15 16 Jun '17 78 C
P
0.231
0.219
5
8
1.75
2.45
4.20 (1.05) 1.29 1.05 1.23 0.028
59 F 11.68 11.00 19 May '17 50 C
P
0.224
0.270
87
214
0.79
0.18
0.97 16 Jun '17 78 C
P
0.208
0.258
835
38
0.87
0.27
1.14 (0.17) 0.39 0.17 2.29 0.027
60 ABX 18.84 19.00 12 May '17 43 C
P
0.364
0.374
8
5
0.83
0.96
1.79 16 Jun '17 78 C
P
0.362
0.349
89
13
1.19
1.32
2.51 (0.72) 0.92 0.72 1.28 0.027
61 GLW 27.56 27.00 19 May '17 50 C
P
0.254
0.216
102
40
1.23
0.66
1.89 16 Jun '17 78 C
P
0.227
0.216
27
9
1.39
0.90
2.29 (0.40) 0.90 0.40 2.25 0.027
62 PAYX 59.13 57.50 19 May '17 50 C
P
0.183
0.159
20
28
2.10
0.70
2.80 16 Jun '17 78 C
P
0.167
0.147
1
8
2.50
1.10
3.60 (0.80) 1.16 0.80 1.45 0.027
63 CHK 5.85 5.00 16 Jun '17 78 C
P
0.579
0.533
72
550
1.06
0.20
1.26 21 Jul '17 113 C
P
0.558
0.528
1,154
134
1.20
0.30
1.50 (0.24) 0.42 0.24 1.75 0.026
64 BA 177.98 180.00 19 May '17 50 C
P
0.198
0.190
380
25
3.80
6.65
10.45 16 Jun '17 78 C
P
0.182
0.180
16
2
4.65
7.70
12.35 (1.90) 5.17 1.90 2.72 0.026
65 SEDG 15.50 16.00 19 May '17 50 C
P
0.509
0.543
52
5
0.90
1.45
2.35 16 Jun '17 78 C
P
0.512
0.514
68
10
1.35
1.85
3.20 (0.85) 0.93 0.85 1.09 0.026
66 CAT 93.22 92.50 19 May '17 50 C
P
0.239
0.233
19
36
3.20
3.10
6.30 16 Jun '17 78 C
P
0.227
0.220
19
53
3.95
3.85
7.80 (1.50) 2.99 1.50 1.99 0.025
67 V 89.01 90.00 19 May '17 50 C
P
0.176
0.173
11,749
128
1.80
2.74
4.54 16 Jun '17 78 C
P
0.168
0.155
129
185
2.27
3.20
5.47 (0.93) 2.22 0.93 2.39 0.025
68 IBM 173.86 175.00 5 May '17 36 C
P
0.173
0.168
4
45
3.10
4.05
7.15 16 Jun '17 78 C
P
0.164
0.153
29
13
4.15
6.30
10.45 (3.30) 4.12 3.30 1.25 0.025
69 DE 109.17 110.00 19 May '17 50 C
P
0.236
0.189
197
27
3.10
3.70
6.80 16 Jun '17 78 C
P
0.220
0.180
177
36
3.90
4.50
8.40 (1.60) 3.17 1.60 1.98 0.025
70 SWN 8.09 8.00 19 May '17 50 C
P
0.538
0.539
67
532
0.68
0.59
1.27 16 Jun '17 78 C
P
0.532
0.521
35
25
0.85
0.74
1.59 (0.32) 0.59 0.32 1.84 0.025
71 X 33.87 34.00 16 Jun '17 78 C
P
0.534
0.524
29
213
3.20
3.30
6.50 21 Jul '17 113 C
P
0.523
0.510
160
6
3.90
3.95
7.85 (1.35) 2.92 1.35 2.16 0.025
72 AAPL 143.93 145.00 19 May '17 50 C
P
0.201
0.211
3,965
276
3.75
5.00
8.75 16 Jun '17 78 C
P
0.190
0.198
967
363
4.60
5.85
10.45 (1.70) 4.40 1.70 2.59 0.024
73 AA 33.49 34.00 19 May '17 50 C
P
0.464
0.452
16
2
2.00
2.45
4.45 16 Jun '17 78 C
P
0.460
0.431
26
17
2.65
3.00
5.65 (1.20) 2.08 1.20 1.73 0.024
74 AKS 7.23 8.00 19 May '17 50 C
P
0.593
0.589
502
23
0.34
1.10
1.44 16 Jun '17 78 C
P
0.576
0.583
248
15
0.50
1.27
1.77 (0.33) 0.68 0.33 2.06 0.024
75 BP 34.52 34.00 19 May '17 50 C
P
0.232
0.170
57
76
1.10
0.86
1.96 16 Jun '17 78 C
P
0.205
0.174
4
23
1.31
1.13
2.44 (0.48) 0.92 0.48 1.92 0.023
76 IBM 173.86 170.00 19 May '17 50 C
P
0.200
0.163
25
28
6.20
2.99
9.19 16 Jun '17 78 C
P
0.179
0.161
42
84
7.05
4.00
11.05 (1.86) 4.41 1.86 2.37 0.023
77 AIG 62.57 62.50 5 May '17 36 C
P
0.217
0.190
5
1
1.65
1.38
3.03 16 Jun '17 78 C
P
0.187
0.198
277
24
2.24
2.24
4.48 (1.45) 1.77 1.45 1.22 0.022
78 K 72.54 72.50 19 May '17 50 C
P
0.197
0.180
13
122
1.90
1.80
3.70 16 Jun '17 78 C
P
0.185
0.170
33
28
2.50
2.60
5.10 (1.40) 1.39 1.40 0.99 0.022
79 MRK 63.45 62.50 16 Jun '17 78 C
P
0.207
0.170
23
11
2.57
1.70
4.27 21 Jul '17 113 C
P
0.188
0.168
168
240
2.93
2.12
5.05 (0.78) 1.93 0.78 2.47 0.022
80 SBUX 58.16 57.50 5 May '17 36 C
P
0.180
0.176
82
145
1.61
0.91
2.52 16 Jun '17 78 C
P
0.164
0.170
472
303
2.12
1.51
3.63 (1.11) 1.46 1.11 1.32 0.021
81 F 11.68 12.00 19 May '17 50 C
P
0.204
0.271
5,669
47
0.21
0.64
0.85 16 Jun '17 78 C
P
0.199
0.256
1,201
84
0.30
0.74
1.04 (0.19) 0.40 0.19 2.11 0.020
82 INTC 35.75 35.00 19 May '17 50 C
P
0.204
0.179
31
196
1.31
0.69
2.00 16 Jun '17 78 C
P
0.188
0.175
122
285
1.51
0.92
2.43 (0.43) 0.95 0.43 2.21 0.020
83 TEVA 32.71 32.50 19 May '17 50 C
P
0.289
0.282
17
57
1.41
1.24
2.65 16 Jun '17 78 C
P
0.294
0.256
199
18
1.78
1.68
3.46 (0.81) 1.13 0.81 1.40 0.020
84 AMGN 164.38 165.00 19 May '17 50 C
P
0.205
0.225
61
53
4.55
5.65
10.20 16 Jun '17 78 C
P
0.194
0.216
51
2
5.70
6.95
12.65 (2.45) 4.89 2.45 2.00 0.020
85 IBM 173.86 175.00 19 May '17 50 C
P
0.179
0.157
37
29
3.15
5.30
8.45 16 Jun '17 78 C
P
0.164
0.153
29
13
4.15
6.30
10.45 (2.00) 4.02 2.00 2.01 0.020
86 FXE 103.52 103.00 12 May '17 43 C
P
0.111
0.105
2
1
1.83
1.22
3.05 16 Jun '17 78 C
P
0.101
0.095
2
10
2.24
1.57
3.81 (0.76) 1.70 0.76 2.24 0.019
87 UPS 106.66 105.00 19 May '17 50 C
P
0.191
0.165
29
27
3.35
2.09
5.44 16 Jun '17 78 C
P
0.174
0.163
46
68
4.00
2.77
6.77 (1.33) 2.51 1.33 1.89 0.019
88 AMGN 164.38 160.00 19 May '17 50 C
P
0.215
0.229
17
25
7.35
3.40
10.75 16 Jun '17 78 C
P
0.203
0.221
3
3
8.60
4.70
13.30 (2.55) 4.81 2.55 1.89 0.019
89 SAN 6.11 6.00 19 May '17 50 C
P
0.326
0.338
29
24
0.30
0.20
0.50 16 Jun '17 78 C
P
0.306
0.339
32
150
0.45
0.35
0.80 (0.30) 0.12 0.30 0.40 0.019
90 UPS 106.66 105.00 16 Jun '17 78 C
P
0.174
0.163
46
68
3.85
2.71
6.56 21 Jul '17 113 C
P
0.164
0.154
100
19
4.45
3.20
7.65 (1.09) 2.98 1.09 2.73 0.019
91 RRC 28.61 29.00 19 May '17 50 C
P
0.391
0.365
82
125
1.45
1.70
3.15 16 Jun '17 78 C
P
0.378
0.359
35
25
1.90
2.20
4.10 (0.95) 1.37 0.95 1.44 0.019
92 ABBV 65.46 65.00 19 May '17 50 C
P
0.177
0.232
324
72
1.91
1.94
3.85 16 Jun '17 78 C
P
0.170
0.222
2,144
2
2.39
2.52
4.91 (1.06) 1.70 1.06 1.60 0.018
93 FXE 103.52 104.00 12 May '17 43 C
P
0.106
0.102
2
2
1.27
1.67
2.94 16 Jun '17 78 C
P
0.098
0.092
2
5
1.68
2.01
3.69 (0.75) 1.66 0.75 2.21 0.017
94 MGM 27.33 28.00 19 May '17 50 C
P
0.296
0.293
1,010
10
0.89
1.54
2.43 16 Jun '17 78 C
P
0.283
0.290
41
2
1.17
1.90
3.07 (0.64) 1.10 0.64 1.72 0.017
95 X 33.87 33.00 16 Jun '17 78 C
P
0.536
0.523
24
9
3.65
2.77
6.42 21 Jul '17 113 C
P
0.526
0.516
18
70
4.40
3.45
7.85 (1.43) 2.75 1.43 1.92 0.017
96 CSCO 33.74 34.00 19 May '17 50 C
P
0.150
0.198
608
144
0.62
1.11
1.73 16 Jun '17 78 C
P
0.149
0.182
60
67
0.82
1.28
2.10 (0.37) 0.85 0.37 2.30 0.017
97 VZ 49.06 49.00 12 May '17 43 C
P
0.161
0.153
14
4
0.69
1.13
1.82 16 Jun '17 78 C
P
0.156
0.142
304
71
1.18
1.55
2.73 (0.91) 0.87 0.91 0.96 0.016
98 SBUX 58.16 57.50 12 May '17 43 C
P
0.169
0.181
2
1
1.59
1.08
2.67 16 Jun '17 78 C
P
0.164
0.170
472
303
2.12
1.51
3.63 (0.96) 1.38 0.96 1.44 0.016
99 MPC 50.14 50.00 19 May '17 50 C
P
0.281
0.294
1
18
2.00
2.05
4.05 16 Jun '17 78 C
P
0.274
0.285
25
7
2.80
2.80
5.60 (1.55) 1.48 1.55 0.95 0.016
100 PG 90.20 90.00 5 May '17 36 C
P
0.141
0.130
63
16
1.30
1.64
2.94 16 Jun '17 78 C
P
0.132
0.123
66
6
2.02
2.31
4.33 (1.39) 1.68 1.39 1.21 0.015
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.