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 December 21, 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 CBL 5.64 5.00 16 Feb '18 57 C
P
0.612
0.438
1
7
0.60
0.15
0.75 16 Mar '18 85 C
P
0.500
0.414
269
626
0.75
0.30
1.05 (0.30) 0.20 0.30 0.67 0.136
2 MDXG 12.83 12.50 16 Feb '18 57 C
P
0.717
0.849
866
36
1.30
1.35
2.65 16 Mar '18 85 C
P
0.649
0.791
46
5
1.80
1.85
3.65 (1.00) 0.95 1.00 0.95 0.127
3 AKS 5.72 5.00 16 Feb '18 57 C
P
0.634
0.608
135
193
0.96
0.18
1.14 16 Mar '18 85 C
P
0.573
0.555
184
51
1.04
0.31
1.35 (0.21) 0.40 0.21 1.90 0.113
4 BOIL 5.13 5.00 16 Feb '18 57 C
P
0.795
0.835
2
20
0.65
0.55
1.20 16 Mar '18 85 C
P
0.780
0.737
230
3
0.85
0.70
1.55 (0.35) 0.47 0.35 1.34 0.112
5 GROW 4.72 5.00 16 Feb '18 57 C
P
1.640
1.628
47
29
0.95
1.35
2.30 16 Mar '18 85 C
P
1.570
1.598
98
5
1.55
1.65
3.20 (0.90) 0.81 0.90 0.90 0.100
6 UNG 5.14 6.00 16 Feb '18 57 C
P
0.467
0.428
161
147
0.11
0.90
1.01 16 Mar '18 85 C
P
0.414
0.381
3,947
12
0.15
0.98
1.13 (0.12) 0.40 0.12 3.33 0.100
7 CVRR 14.80 13.00 16 Feb '18 57 C
P
0.457
0.430
9
277
2.05
0.20
2.25 16 Mar '18 85 C
P
0.332
0.461
21
10
2.40
0.60
3.00 (0.75) 0.37 0.75 0.49 0.094
8 FEYE 14.19 15.00 16 Feb '18 57 C
P
0.445
0.425
105
10
0.65
1.39
2.04 16 Mar '18 85 C
P
0.401
0.379
16
30
0.82
1.55
2.37 (0.33) 0.94 0.33 2.85 0.089
9 AKS 5.72 6.00 16 Feb '18 57 C
P
0.583
0.563
176
15
0.40
0.63
1.03 16 Mar '18 85 C
P
0.531
0.527
898
72
0.50
0.75
1.25 (0.22) 0.47 0.22 2.14 0.089
10 SYNA 40.64 40.00 16 Feb '18 57 C
P
0.538
0.504
2
12
3.60
2.80
6.40 16 Mar '18 85 C
P
0.498
0.468
6
2
4.30
3.40
7.70 (1.30) 2.89 1.30 2.22 0.075
11 SNAP 15.37 15.00 16 Mar '18 85 C
P
0.529
0.563
24
98
1.72
1.44
3.16 20 Apr '18 120 C
P
0.482
0.535
8
2
2.00
1.72
3.72 (0.56) 1.30 0.56 2.32 0.075
12 UNG 5.14 5.00 16 Feb '18 57 C
P
0.425
0.396
358
135
0.41
0.24
0.65 16 Mar '18 85 C
P
0.394
0.356
510
189
0.47
0.30
0.77 (0.12) 0.29 0.12 2.42 0.071
13 TWTR 25.05 26.00 16 Feb '18 57 C
P
0.494
0.477
509
169
1.54
2.39
3.93 16 Mar '18 85 C
P
0.463
0.443
544
11
1.86
2.70
4.56 (0.63) 1.92 0.63 3.05 0.065
14 TWTR 25.05 25.00 16 Feb '18 57 C
P
0.495
0.475
900
312
1.97
1.82
3.79 16 Mar '18 85 C
P
0.466
0.444
655
107
2.30
2.13
4.43 (0.64) 1.83 0.64 2.86 0.060
15 NOK 4.79 5.00 16 Feb '18 57 C
P
0.366
0.341
170
10
0.17
0.36
0.53 16 Mar '18 85 C
P
0.337
0.314
439
50
0.23
0.42
0.65 (0.12) 0.23 0.12 1.92 0.055
16 OHI 26.94 27.00 16 Feb '18 57 C
P
0.239
0.207
33
142
0.65
1.10
1.75 16 Mar '18 85 C
P
0.215
0.177
86
17
0.85
1.35
2.20 (0.45) 0.70 0.45 1.56 0.054
17 TEVA 18.50 17.50 16 Feb '18 57 C
P
0.557
0.533
33
96
2.05
1.02
3.07 16 Mar '18 85 C
P
0.540
0.500
208
185
2.41
1.31
3.72 (0.65) 1.32 0.65 2.03 0.050
18 UNG 5.14 6.00 16 Mar '18 85 C
P
0.414
0.381
3,947
12
0.13
0.91
1.04 20 Apr '18 120 C
P
0.394
0.352
1,401
10
0.19
1.01
1.20 (0.16) 0.38 0.16 2.38 0.049
19 P 4.84 4.00 16 Feb '18 57 C
P
0.733
0.726
478
11
1.02
0.18
1.20 16 Mar '18 85 C
P
0.699
0.711
29
50
1.13
0.31
1.44 (0.24) 0.37 0.24 1.54 0.049
20 CLF 7.15 8.00 16 Mar '18 85 C
P
0.522
0.512
142
516
0.40
1.21
1.61 20 Apr '18 120 C
P
0.508
0.478
903
8
0.54
1.39
1.93 (0.32) 0.64 0.32 2.00 0.048
21 NFLX 188.62 185.00 16 Feb '18 57 C
P
0.371
0.352
17
180
12.70
8.55
21.25 16 Mar '18 85 C
P
0.351
0.329
217
13
14.75
10.15
24.90 (3.65) 9.99 3.65 2.74 0.043
22 SEP 40.83 40.00 16 Feb '18 57 C
P
0.250
0.197
6
3
1.55
1.10
2.65 16 Mar '18 85 C
P
0.220
0.185
2
3
1.85
1.45
3.30 (0.65) 1.11 0.65 1.71 0.042
23 NFLX 188.62 190.00 16 Feb '18 57 C
P
0.362
0.342
93
80
10.00
10.80
20.80 16 Mar '18 85 C
P
0.345
0.318
163
19
12.05
12.50
24.55 (3.75) 9.91 3.75 2.64 0.041
24 NVDA 195.89 195.00 16 Feb '18 57 C
P
0.403
0.384
288
148
12.70
11.20
23.90 16 Mar '18 85 C
P
0.382
0.366
157
31
15.05
13.45
28.50 (4.60) 11.22 4.60 2.44 0.039
25 T 38.88 39.00 2 Feb '18 43 C
P
0.239
0.218
10
12
0.86
1.32
2.18 16 Mar '18 85 C
P
0.218
0.201
241
119
1.38
1.84
3.22 (1.04) 1.14 1.04 1.10 0.038
26 NVDA 195.89 200.00 16 Feb '18 57 C
P
0.403
0.378
289
88
10.50
13.85
24.35 16 Mar '18 85 C
P
0.382
0.362
109
174
12.75
16.05
28.80 (4.45) 11.69 4.45 2.63 0.038
27 UNG 5.14 5.00 16 Mar '18 85 C
P
0.394
0.356
510
189
0.42
0.26
0.68 20 Apr '18 120 C
P
0.374
0.341
456
80
0.52
0.34
0.86 (0.18) 0.26 0.18 1.44 0.036
28 X 35.67 35.00 16 Feb '18 57 C
P
0.463
0.447
731
83
2.77
2.10
4.87 16 Mar '18 85 C
P
0.448
0.429
100
57
3.45
2.65
6.10 (1.23) 2.10 1.23 1.71 0.033
29 F 12.63 12.00 16 Feb '18 57 C
P
0.190
0.234
408
362
0.76
0.20
0.96 16 Mar '18 85 C
P
0.172
0.219
200
518
0.82
0.28
1.10 (0.14) 0.37 0.14 2.64 0.033
30 TXT 57.18 55.00 16 Feb '18 57 C
P
0.282
0.239
30
5
3.45
1.07
4.52 16 Mar '18 85 C
P
0.260
0.228
96
5
4.20
1.59
5.79 (1.27) 1.64 1.27 1.29 0.033
31 BMY 61.50 62.50 16 Feb '18 57 C
P
0.252
0.267
53
22
1.82
3.05
4.87 16 Mar '18 85 C
P
0.237
0.249
39
189
2.45
3.55
6.00 (1.13) 2.17 1.13 1.92 0.032
32 BBY 67.08 67.50 16 Mar '18 85 C
P
0.343
0.324
8
3
4.15
4.30
8.45 20 Apr '18 120 C
P
0.328
0.308
1
1
4.85
5.15
10.00 (1.55) 3.68 1.55 2.37 0.031
33 TGT 65.22 65.00 16 Mar '18 85 C
P
0.304
0.279
46
20
3.55
3.60
7.15 20 Apr '18 120 C
P
0.289
0.264
57
5
4.20
4.20
8.40 (1.25) 3.13 1.25 2.50 0.030
34 ETP 17.53 18.00 16 Feb '18 57 C
P
0.342
0.271
109
11
0.45
1.25
1.70 16 Mar '18 85 C
P
0.310
0.274
30
3
0.70
1.60
2.30 (0.60) 0.54 0.60 0.90 0.029
35 IBM 151.50 150.00 16 Feb '18 57 C
P
0.215
0.169
28
140
5.05
3.90
8.95 16 Mar '18 85 C
P
0.193
0.161
27
21
5.75
4.70
10.45 (1.50) 4.26 1.50 2.84 0.029
36 ACLS 29.75 30.00 16 Feb '18 57 C
P
0.504
0.453
6
15
2.05
2.15
4.20 16 Mar '18 85 C
P
0.477
0.450
16
4
2.75
2.85
5.60 (1.40) 1.62 1.40 1.16 0.029
37 INTC 46.76 47.00 16 Feb '18 57 C
P
0.255
0.227
1,874
383
1.63
1.89
3.52 16 Mar '18 85 C
P
0.239
0.216
340
26
1.97
2.23
4.20 (0.68) 1.64 0.68 2.41 0.028
38 X 35.67 36.00 16 Feb '18 57 C
P
0.458
0.440
221
30
2.28
2.59
4.87 16 Mar '18 85 C
P
0.442
0.428
14
36
2.99
3.20
6.19 (1.32) 2.08 1.32 1.58 0.027
39 CLF 7.15 8.00 16 Feb '18 57 C
P
0.544
0.517
887
18
0.29
1.12
1.41 16 Mar '18 85 C
P
0.522
0.512
142
516
0.42
1.29
1.71 (0.30) 0.60 0.30 2.00 0.027
40 INTC 46.76 46.00 16 Feb '18 57 C
P
0.260
0.231
540
277
2.14
1.41
3.55 16 Mar '18 85 C
P
0.244
0.220
104
162
2.49
1.75
4.24 (0.69) 1.63 0.69 2.36 0.027
41 IBM 151.50 155.00 16 Feb '18 57 C
P
0.199
0.157
484
289
2.62
6.70
9.32 16 Mar '18 85 C
P
0.179
0.151
81
3
3.25
7.40
10.65 (1.33) 4.22 1.33 3.17 0.026
42 BP 41.68 41.00 16 Feb '18 57 C
P
0.225
0.159
67
99
1.47
0.97
2.44 16 Mar '18 85 C
P
0.200
0.158
103
28
1.65
1.26
2.91 (0.47) 1.12 0.47 2.38 0.026
43 BX 32.90 32.00 16 Feb '18 57 C
P
0.309
0.169
30
30
1.47
0.71
2.18 16 Mar '18 85 C
P
0.267
0.185
65
4
1.79
1.21
3.00 (0.82) 0.75 0.82 0.91 0.026
44 WFT 3.88 3.50 16 Feb '18 57 C
P
0.626
0.610
54
720
0.56
0.19
0.75 16 Mar '18 85 C
P
0.611
0.600
71
10
0.67
0.27
0.94 (0.19) 0.27 0.19 1.42 0.025
45 APO 33.66 34.00 16 Feb '18 57 C
P
0.236
0.273
64
75
1.05
1.45
2.50 16 Mar '18 85 C
P
0.222
0.263
83
13
1.35
1.95
3.30 (0.80) 0.99 0.80 1.24 0.024
46 BP 41.68 42.00 16 Feb '18 57 C
P
0.208
0.152
363
79
0.88
1.47
2.35 16 Mar '18 85 C
P
0.184
0.153
367
156
1.10
1.74
2.84 (0.49) 1.05 0.49 2.14 0.023
47 T 38.88 38.00 16 Feb '18 57 C
P
0.236
0.218
4,278
224
1.59
1.10
2.69 16 Mar '18 85 C
P
0.224
0.206
202
2,033
1.90
1.35
3.25 (0.56) 1.21 0.56 2.16 0.023
48 CMCSA 40.81 40.00 16 Feb '18 57 C
P
0.288
0.255
4,039
1,609
2.06
1.25
3.31 16 Mar '18 85 C
P
0.272
0.249
960
6
2.48
1.64
4.12 (0.81) 1.45 0.81 1.79 0.022
49 CAT 154.64 150.00 16 Feb '18 57 C
P
0.245
0.229
444
208
8.00
3.60
11.60 16 Mar '18 85 C
P
0.234
0.218
90
108
9.25
4.65
13.90 (2.30) 5.06 2.30 2.20 0.022
50 NVO 53.32 55.00 16 Feb '18 57 C
P
0.275
0.236
6
10
1.30
2.80
4.10 16 Mar '18 85 C
P
0.270
0.219
15
43
2.05
3.50
5.55 (1.45) 1.47 1.45 1.01 0.021
51 RIO 51.41 50.00 16 Mar '18 85 C
P
0.228
0.294
47
114
3.00
2.15
5.15 20 Apr '18 120 C
P
0.215
0.286
4
6
3.40
2.70
6.10 (0.95) 2.10 0.95 2.21 0.021
52 KMI 18.07 19.00 16 Feb '18 57 C
P
0.202
0.245
19
1
0.21
1.24
1.45 16 Mar '18 85 C
P
0.196
0.231
125
46
0.35
1.40
1.75 (0.30) 0.58 0.30 1.93 0.020
53 MSFT 85.50 85.00 16 Feb '18 57 C
P
0.210
0.207
561
672
3.05
2.48
5.53 16 Mar '18 85 C
P
0.213
0.184
574
301
3.60
2.98
6.58 (1.05) 2.61 1.05 2.49 0.020
54 X 35.67 36.00 16 Mar '18 85 C
P
0.442
0.428
14
36
2.79
3.05
5.84 20 Apr '18 120 C
P
0.437
0.413
224
26
3.45
3.65
7.10 (1.26) 2.46 1.26 1.95 0.020
55 T 38.88 39.00 16 Feb '18 57 C
P
0.226
0.213
837
10,147
1.08
1.59
2.67 16 Mar '18 85 C
P
0.218
0.201
241
119
1.38
1.84
3.22 (0.55) 1.22 0.55 2.22 0.020
56 LOW 90.73 90.00 16 Mar '18 85 C
P
0.246
0.227
17
3
4.35
3.65
8.00 20 Apr '18 120 C
P
0.238
0.215
12
12
5.25
4.40
9.65 (1.65) 3.31 1.65 2.01 0.019
57 CVX 124.82 125.00 16 Feb '18 57 C
P
0.170
0.187
1,814
1,443
3.20
3.65
6.85 16 Mar '18 85 C
P
0.180
0.157
1,354
51
3.85
4.45
8.30 (1.45) 3.12 1.45 2.15 0.019
58 F 12.63 13.00 16 Feb '18 57 C
P
0.180
0.235
240
19
0.19
0.67
0.86 16 Mar '18 85 C
P
0.179
0.217
778
43
0.29
0.75
1.04 (0.18) 0.38 0.18 2.11 0.019
59 CLF 7.15 7.00 16 Feb '18 57 C
P
0.540
0.524
574
110
0.67
0.50
1.17 16 Mar '18 85 C
P
0.537
0.508
103
503
0.82
0.62
1.44 (0.27) 0.52 0.27 1.93 0.018
60 CSCO 38.53 39.00 16 Feb '18 57 C
P
0.177
0.199
755
86
0.83
1.43
2.26 16 Mar '18 85 C
P
0.170
0.189
1,517
21
1.08
1.66
2.74 (0.48) 1.04 0.48 2.17 0.018
61 GE 17.47 17.00 16 Feb '18 57 C
P
0.237
0.255
525
330
0.90
0.47
1.37 16 Mar '18 85 C
P
0.221
0.253
460
697
1.03
0.65
1.68 (0.31) 0.56 0.31 1.81 0.018
62 FB 177.45 175.00 16 Feb '18 57 C
P
0.271
0.252
1,073
461
8.80
5.75
14.55 16 Mar '18 85 C
P
0.263
0.242
545
170
10.40
7.05
17.45 (2.90) 6.69 2.90 2.31 0.017
63 VZ 53.01 52.50 16 Feb '18 57 C
P
0.203
0.184
578
622
1.63
1.53
3.16 16 Mar '18 85 C
P
0.197
0.173
216
55
2.00
1.87
3.87 (0.71) 1.40 0.71 1.97 0.017
64 AIG 60.08 60.00 16 Feb '18 57 C
P
0.199
0.180
172
73
1.78
1.59
3.37 16 Mar '18 85 C
P
0.172
0.190
32
1
2.20
2.18
4.38 (1.01) 1.35 1.01 1.34 0.017
65 AMAT 51.89 52.50 16 Feb '18 57 C
P
0.350
0.323
454
93
2.50
2.90
5.40 16 Mar '18 85 C
P
0.339
0.317
227
23
3.15
3.60
6.75 (1.35) 2.39 1.35 1.77 0.017
66 BX 32.90 33.00 16 Feb '18 57 C
P
0.263
0.156
1,071
25
0.90
1.18
2.08 16 Mar '18 85 C
P
0.239
0.164
181
65
1.23
1.65
2.88 (0.80) 0.64 0.80 0.80 0.016
67 SBUX 57.58 57.50 16 Feb '18 57 C
P
0.187
0.191
68
314
1.67
1.66
3.33 16 Mar '18 85 C
P
0.180
0.183
21
12
2.07
2.01
4.08 (0.75) 1.51 0.75 2.01 0.016
68 CAT 154.64 155.00 16 Feb '18 57 C
P
0.235
0.215
844
120
5.10
5.70
10.80 16 Mar '18 85 C
P
0.226
0.208
145
55
6.35
6.85
13.20 (2.40) 4.90 2.40 2.04 0.016
69 FCX 18.18 18.00 16 Feb '18 57 C
P
0.419
0.392
1,550
1,751
1.26
1.01
2.27 16 Mar '18 85 C
P
0.409
0.387
1,257
527
1.53
1.27
2.80 (0.53) 1.02 0.53 1.92 0.015
70 ETP 17.53 17.00 16 Feb '18 57 C
P
0.355
0.280
20
121
0.90
0.65
1.55 16 Mar '18 85 C
P
0.343
0.277
16
1
1.20
1.00
2.20 (0.65) 0.49 0.65 0.75 0.015
71 FCX 18.18 19.00 16 Feb '18 57 C
P
0.415
0.392
5,208
83
0.83
1.56
2.39 16 Mar '18 85 C
P
0.405
0.386
643
38
1.10
1.83
2.93 (0.54) 1.09 0.54 2.02 0.015
72 ADSK 104.43 105.00 16 Mar '18 85 C
P
0.332
0.311
348
269
6.35
6.45
12.80 20 Apr '18 120 C
P
0.327
0.301
36
435
7.70
7.55
15.25 (2.45) 5.58 2.45 2.28 0.015
73 VLO 90.72 90.00 16 Feb '18 57 C
P
0.245
0.204
55
261
3.35
2.66
6.01 16 Mar '18 85 C
P
0.227
0.208
201
103
4.15
3.70
7.85 (1.84) 2.41 1.84 1.31 0.015
74 X 35.67 35.00 16 Mar '18 85 C
P
0.448
0.429
100
57
3.30
2.54
5.84 20 Apr '18 120 C
P
0.436
0.426
68
94
3.95
3.15
7.10 (1.26) 2.41 1.26 1.91 0.014
75 PM 104.78 105.00 16 Feb '18 57 C
P
0.228
0.139
14
101
2.94
2.87
5.81 16 Mar '18 85 C
P
0.209
0.143
94
184
3.75
3.60
7.35 (1.54) 2.47 1.54 1.60 0.013
76 FB 177.45 180.00 16 Feb '18 57 C
P
0.265
0.244
347
116
6.20
8.10
14.30 16 Mar '18 85 C
P
0.258
0.237
616
21
7.80
9.50
17.30 (3.00) 6.67 3.00 2.22 0.013
77 EBAY 37.81 38.00 16 Feb '18 57 C
P
0.238
0.222
207
376
1.32
1.38
2.70 16 Mar '18 85 C
P
0.233
0.214
16
10
1.63
1.68
3.31 (0.61) 1.23 0.61 2.02 0.012
78 MDLZ 43.10 43.00 16 Feb '18 57 C
P
0.170
0.178
1
9
1.16
1.14
2.30 16 Mar '18 85 C
P
0.166
0.170
3
2
1.47
1.39
2.86 (0.56) 1.01 0.56 1.80 0.012
79 GILD 73.02 72.50 16 Feb '18 57 C
P
0.259
0.235
155
53
3.15
2.37
5.52 16 Mar '18 85 C
P
0.244
0.238
15
54
3.75
3.15
6.90 (1.38) 2.41 1.38 1.75 0.012
80 WFC 61.61 62.50 16 Feb '18 57 C
P
0.228
0.200
4,695
327
1.56
2.59
4.15 16 Mar '18 85 C
P
0.220
0.196
507
119
2.08
3.10
5.18 (1.03) 1.79 1.03 1.74 0.012
81 ABX 14.43 14.00 16 Feb '18 57 C
P
0.281
0.255
376
10
0.86
0.37
1.23 16 Mar '18 85 C
P
0.267
0.257
21
11
1.00
0.52
1.52 (0.29) 0.51 0.29 1.76 0.012
82 CLF 7.15 7.00 16 Mar '18 85 C
P
0.537
0.508
103
503
0.79
0.61
1.40 20 Apr '18 120 C
P
0.526
0.508
316
131
0.94
0.77
1.71 (0.31) 0.57 0.31 1.84 0.012
83 BP 41.68 41.00 16 Mar '18 85 C
P
0.200
0.158
103
28
1.54
1.15
2.69 20 Apr '18 120 C
P
0.184
0.162
6
40
1.86
1.49
3.35 (0.66) 1.07 0.66 1.62 0.012
84 TXN 104.07 105.00 16 Feb '18 57 C
P
0.217
0.191
60
29
2.77
3.90
6.67 16 Mar '18 85 C
P
0.209
0.187
36
7
3.55
4.70
8.25 (1.58) 2.93 1.58 1.85 0.012
85 K 67.65 67.50 16 Feb '18 57 C
P
0.207
0.193
5
50
2.15
1.90
4.05 16 Mar '18 85 C
P
0.217
0.174
3
12
2.65
2.60
5.25 (1.20) 1.66 1.20 1.38 0.010
86 DIS 109.57 110.00 16 Feb '18 57 C
P
0.205
0.185
471
2,824
3.30
3.30
6.60 16 Mar '18 85 C
P
0.201
0.179
543
28
4.10
4.05
8.15 (1.55) 2.98 1.55 1.92 0.010
87 MSFT 85.50 85.00 16 Mar '18 85 C
P
0.213
0.184
574
301
3.50
2.91
6.41 20 Apr '18 120 C
P
0.207
0.180
153
22
4.15
3.45
7.60 (1.19) 2.81 1.19 2.36 0.010
88 SBUX 57.58 57.50 16 Mar '18 85 C
P
0.180
0.183
21
12
1.99
1.92
3.91 20 Apr '18 120 C
P
0.176
0.177
42
15
2.43
2.32
4.75 (0.84) 1.63 0.84 1.94 0.009
89 HAL 48.17 47.50 16 Mar '18 85 C
P
0.267
0.243
99
51
2.67
1.94
4.61 20 Apr '18 120 C
P
0.262
0.239
2,927
151
3.20
2.39
5.59 (0.98) 1.92 0.98 1.96 0.008
90 MMM 234.78 230.00 16 Mar '18 85 C
P
0.180
0.158
2
12
9.95
5.20
15.15 20 Apr '18 120 C
P
0.176
0.154
5
18
11.60
6.50
18.10 (2.95) 6.29 2.95 2.13 0.008
91 LVS 70.30 70.00 16 Feb '18 57 C
P
0.229
0.214
12
5
2.66
2.18
4.84 16 Mar '18 85 C
P
0.224
0.211
6
1
3.25
2.75
6.00 (1.16) 2.14 1.16 1.84 0.007
92 KMI 18.07 18.00 16 Feb '18 57 C
P
0.197
0.233
207
22
0.58
0.61
1.19 16 Mar '18 85 C
P
0.195
0.228
42
47
0.73
0.77
1.50 (0.31) 0.52 0.31 1.68 0.007
93 AFSI 10.01 10.00 16 Feb '18 57 C
P
0.594
0.557
3
4
0.70
0.80
1.50 16 Mar '18 85 C
P
0.607
0.537
47
24
1.10
1.20
2.30 (0.80) 0.44 0.80 0.55 0.007
94 CSCO 38.53 38.00 16 Feb '18 57 C
P
0.168
0.200
375
267
1.30
0.93
2.23 16 Mar '18 85 C
P
0.173
0.189
212
41
1.58
1.15
2.73 (0.50) 0.99 0.50 1.98 0.007
95 BBT 50.39 50.00 16 Feb '18 57 C
P
0.198
0.174
61
19
1.53
1.25
2.78 16 Mar '18 85 C
P
0.191
0.174
78
1
1.99
1.70
3.69 (0.91) 1.07 0.91 1.18 0.007
96 AZN 33.44 32.50 16 Feb '18 57 C
P
0.238
0.225
4
144
1.45
0.85
2.30 16 Mar '18 85 C
P
0.224
0.233
19
172
1.75
1.30
3.05 (0.75) 0.86 0.75 1.15 0.006
97 SLB 67.86 67.50 16 Feb '18 57 C
P
0.229
0.218
1,570
806
2.48
2.10
4.58 16 Mar '18 85 C
P
0.235
0.207
968
183
3.05
2.80
5.85 (1.27) 1.97 1.27 1.55 0.006
98 EMR 69.58 70.00 16 Feb '18 57 C
P
0.197
0.172
941
115
1.65
2.30
3.95 16 Mar '18 85 C
P
0.191
0.172
467
200
2.20
2.85
5.05 (1.10) 1.66 1.10 1.51 0.006
99 INTC 46.76 46.00 16 Mar '18 85 C
P
0.244
0.220
104
162
2.40
1.66
4.06 20 Apr '18 120 C
P
0.242
0.217
131
13
2.89
2.05
4.94 (0.88) 1.69 0.88 1.92 0.006
100 CCJ 9.85 10.00 16 Feb '18 57 C
P
0.376
0.333
20
7
0.45
0.60
1.05 16 Mar '18 85 C
P
0.377
0.327
34
119
0.65
0.80
1.45 (0.40) 0.36 0.40 0.90 0.005
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.