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 August 30, 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 PBR 10.50 10.00 16 Nov '18 78 C
P
0.718
0.685
1,138
2,681
1.60
1.04
2.64 21 Dec '18 113 C
P
0.631
0.616
1,039
511
1.77
1.16
2.93 (0.29) 1.23 0.29 4.24 0.156
2 VGR 15.68 15.00 19 Oct '18 50 C
P
0.445
0.193
38
3
0.75
0.30
1.05 16 Nov '18 78 C
P
0.392
0.105
2
36
0.95
0.55
1.50 (0.45) 0.36 0.45 0.80 0.141
3 AMBA 39.75 40.00 5 Oct '18 36 C
P
0.545
0.537
3
1
2.40
2.65
5.05 16 Nov '18 78 C
P
0.485
0.462
22
4
3.60
3.70
7.30 (2.25) 2.81 2.25 1.25 0.134
4 PBR 10.50 11.00 16 Nov '18 78 C
P
0.705
0.677
1,232
90
1.15
1.58
2.73 21 Dec '18 113 C
P
0.649
0.610
1,513
40
1.34
1.72
3.06 (0.33) 1.35 0.33 4.09 0.123
5 EWZ 31.68 32.00 16 Nov '18 78 C
P
0.528
0.513
3
383
2.91
3.10
6.01 21 Dec '18 113 C
P
0.467
0.480
3
104
3.20
3.60
6.80 (0.79) 2.90 0.79 3.67 0.093
6 BBBY 17.66 17.50 19 Oct '18 50 C
P
0.411
0.463
31
98
1.13
1.10
2.23 16 Nov '18 78 C
P
0.383
0.416
33
186
1.38
1.30
2.68 (0.45) 1.07 0.45 2.38 0.075
7 JNUG 7.91 7.00 19 Oct '18 50 C
P
0.813
0.780
67
28
1.32
0.45
1.77 16 Nov '18 78 C
P
0.752
0.789
15
3
1.61
0.69
2.30 (0.53) 0.64 0.53 1.21 0.052
8 AMBA 39.75 40.00 19 Oct '18 50 C
P
0.500
0.499
38
12
2.70
2.90
5.60 16 Nov '18 78 C
P
0.485
0.462
22
4
3.60
3.70
7.30 (1.70) 2.41 1.70 1.42 0.052
9 STX 53.14 52.50 16 Nov '18 78 C
P
0.347
0.389
25
10
3.65
3.40
7.05 21 Dec '18 113 C
P
0.312
0.375
1
11
4.15
4.10
8.25 (1.20) 3.19 1.20 2.66 0.049
10 IQ 29.44 30.00 16 Nov '18 78 C
P
0.588
0.628
24
31
2.90
3.60
6.50 21 Dec '18 113 C
P
0.571
0.601
167
12
3.60
4.30
7.90 (1.40) 2.88 1.40 2.06 0.043
11 ORCL 48.38 48.00 19 Oct '18 50 C
P
0.251
0.222
104
130
1.88
1.46
3.34 16 Nov '18 78 C
P
0.229
0.202
50
8
2.18
1.71
3.89 (0.55) 1.69 0.55 3.07 0.042
12 JNUG 7.91 7.00 16 Nov '18 78 C
P
0.752
0.789
15
3
1.50
0.67
2.17 21 Dec '18 113 C
P
0.720
0.781
15
7
1.80
0.91
2.71 (0.54) 0.74 0.54 1.37 0.040
13 CBS 53.01 52.50 16 Nov '18 78 C
P
0.279
0.245
40
2
2.68
2.07
4.75 21 Dec '18 113 C
P
0.262
0.222
5
2
3.35
2.65
6.00 (1.25) 1.84 1.25 1.47 0.039
14 ACN 168.63 170.00 19 Oct '18 50 C
P
0.181
0.197
23
8
3.70
5.50
9.20 16 Nov '18 78 C
P
0.181
0.157
12
282
4.60
6.40
11.00 (1.80) 4.43 1.80 2.46 0.039
15 ORCL 48.38 49.00 19 Oct '18 50 C
P
0.243
0.215
389
120
1.36
1.95
3.31 16 Nov '18 78 C
P
0.223
0.197
67
1
1.65
2.19
3.84 (0.53) 1.70 0.53 3.21 0.037
16 MU 52.76 52.50 19 Oct '18 50 C
P
0.459
0.433
2,391
710
3.65
3.20
6.85 16 Nov '18 78 C
P
0.440
0.415
539
170
4.45
3.90
8.35 (1.50) 3.37 1.50 2.25 0.036
17 BABA 174.60 170.00 16 Nov '18 78 C
P
0.338
0.311
323
128
13.15
7.60
20.75 21 Dec '18 113 C
P
0.322
0.294
43
832
15.05
9.05
24.10 (3.35) 9.40 3.35 2.81 0.033
18 FB 177.64 180.00 16 Nov '18 78 C
P
0.312
0.286
1,056
186
9.10
10.45
19.55 21 Dec '18 113 C
P
0.297
0.270
802
129
10.90
11.80
22.70 (3.15) 9.27 3.15 2.94 0.030
19 BABA 174.60 175.00 16 Nov '18 78 C
P
0.335
0.307
375
344
10.55
9.95
20.50 21 Dec '18 113 C
P
0.321
0.292
84
22
12.45
11.45
23.90 (3.40) 9.66 3.40 2.84 0.029
20 ACN 168.63 165.00 19 Oct '18 50 C
P
0.192
0.200
7
4
6.60
3.20
9.80 16 Nov '18 78 C
P
0.196
0.168
2
2
7.40
4.10
11.50 (1.70) 4.82 1.70 2.84 0.029
21 TUR 19.91 20.00 19 Oct '18 50 C
P
0.521
0.564
318
26
1.45
1.60
3.05 16 Nov '18 78 C
P
0.507
0.549
13
75
1.90
2.10
4.00 (0.95) 1.34 0.95 1.41 0.029
22 FB 177.64 175.00 16 Nov '18 78 C
P
0.315
0.290
442
183
11.65
8.00
19.65 21 Dec '18 113 C
P
0.303
0.274
210
45
13.50
9.35
22.85 (3.20) 9.09 3.20 2.84 0.028
23 IBM 145.93 145.00 16 Nov '18 78 C
P
0.214
0.168
92
248
5.45
4.65
10.10 21 Dec '18 113 C
P
0.196
0.162
9
17
6.20
5.40
11.60 (1.50) 4.82 1.50 3.21 0.025
24 NVDA 277.81 275.00 16 Nov '18 78 C
P
0.338
0.314
349
143
18.60
14.30
32.90 21 Dec '18 113 C
P
0.327
0.304
160
21
21.95
17.10
39.05 (6.15) 14.97 6.15 2.43 0.021
25 FAST 58.17 57.50 19 Oct '18 50 C
P
0.278
0.267
1
17
2.65
1.90
4.55 16 Nov '18 78 C
P
0.270
0.254
3
33
3.20
2.55
5.75 (1.20) 2.07 1.20 1.72 0.021
26 ADBE 266.43 265.00 5 Oct '18 36 C
P
0.273
0.255
170
7
9.75
7.70
17.45 16 Nov '18 78 C
P
0.267
0.243
46
46
14.00
11.15
25.15 (7.70) 10.36 7.70 1.35 0.019
27 AAPL 225.03 230.00 16 Nov '18 78 C
P
0.237
0.224
4,115
1,332
7.65
11.90
19.55 21 Dec '18 113 C
P
0.228
0.215
757
242
9.40
13.35
22.75 (3.20) 9.20 3.20 2.87 0.018
28 AAPL 225.03 225.00 16 Nov '18 78 C
P
0.240
0.227
4,145
2,428
10.00
9.25
19.25 21 Dec '18 113 C
P
0.231
0.218
1,347
298
11.80
10.70
22.50 (3.25) 9.05 3.25 2.78 0.018
29 NUGT 13.58 13.00 19 Oct '18 50 C
P
0.710
0.730
109
51
1.63
1.12
2.75 16 Nov '18 78 C
P
0.686
0.736
142
3
2.04
1.55
3.59 (0.84) 1.16 0.84 1.38 0.018
30 ADBE 266.43 270.00 5 Oct '18 36 C
P
0.267
0.250
39
44
7.25
10.20
17.45 16 Nov '18 78 C
P
0.262
0.237
40
33
11.45
13.55
25.00 (7.55) 10.46 7.55 1.39 0.018
31 BJ 29.95 30.00 19 Oct '18 50 C
P
0.400
0.391
203
6
1.70
1.55
3.25 16 Nov '18 78 C
P
0.401
0.374
163
1
2.25
2.25
4.50 (1.25) 1.27 1.25 1.02 0.017
32 MSFT 111.95 110.00 16 Nov '18 78 C
P
0.218
0.209
842
152
5.50
3.25
8.75 21 Dec '18 113 C
P
0.215
0.195
248
44
6.35
4.05
10.40 (1.65) 3.84 1.65 2.33 0.016
33 NVDA 277.81 280.00 16 Nov '18 78 C
P
0.331
0.308
373
67
16.00
16.65
32.65 21 Dec '18 113 C
P
0.323
0.300
113
50
19.30
19.50
38.80 (6.15) 15.08 6.15 2.45 0.016
34 WPM 17.42 17.50 16 Nov '18 78 C
P
0.284
0.257
4
23
0.86
0.84
1.70 21 Dec '18 113 C
P
0.267
0.259
90
107
1.04
1.05
2.09 (0.39) 0.73 0.39 1.87 0.015
35 LEN 51.84 55.00 19 Oct '18 50 C
P
0.290
0.269
60
1
1.04
4.00
5.04 16 Nov '18 78 C
P
0.286
0.259
1
5
1.54
4.50
6.04 (1.00) 2.25 1.00 2.25 0.015
36 LEN 51.84 50.00 19 Oct '18 50 C
P
0.314
0.290
14
22
3.30
1.36
4.66 16 Nov '18 78 C
P
0.308
0.282
15
2
3.95
1.84
5.79 (1.13) 2.07 1.13 1.83 0.014
37 OKTA 61.69 60.00 19 Oct '18 50 C
P
0.507
0.459
6
25
5.20
3.30
8.50 16 Nov '18 78 C
P
0.490
0.462
85
5
6.50
4.50
11.00 (2.50) 3.69 2.50 1.48 0.013
38 UVXY 8.60 9.00 16 Nov '18 78 C
P
1.173
1.197
7
10
1.57
2.05
3.62 21 Dec '18 113 C
P
1.139
1.219
32
30
2.05
2.62
4.67 (1.05) 1.52 1.05 1.45 0.012
39 CPB 39.15 40.00 5 Oct '18 36 C
P
0.279
0.276
16
87
0.90
1.55
2.45 16 Nov '18 78 C
P
0.287
0.256
71
3
1.65
2.60
4.25 (1.80) 1.10 1.80 0.61 0.012
40 ANF 22.55 24.00 5 Oct '18 36 C
P
0.501
0.501
9
21
0.69
2.20
2.89 16 Nov '18 78 C
P
0.496
0.494
169
2
1.56
3.15
4.71 (1.82) 1.35 1.82 0.74 0.011
41 ADBE 266.43 265.00 12 Oct '18 43 C
P
0.270
0.250
7
5
10.45
8.25
18.70 16 Nov '18 78 C
P
0.267
0.243
46
46
14.00
11.15
25.15 (6.45) 10.00 6.45 1.55 0.011
42 MGM 28.88 29.00 16 Nov '18 78 C
P
0.301
0.299
93
24
1.53
1.63
3.16 21 Dec '18 113 C
P
0.297
0.293
32
22
1.91
1.94
3.85 (0.69) 1.39 0.69 2.01 0.010
43 FL 48.79 50.00 19 Oct '18 50 C
P
0.334
0.313
104
30
1.70
3.00
4.70 16 Nov '18 78 C
P
0.329
0.309
63
17
2.35
3.70
6.05 (1.35) 2.11 1.35 1.56 0.009
44 CLF 9.76 9.00 19 Oct '18 50 C
P
0.517
0.488
98
266
1.14
0.34
1.48 16 Nov '18 78 C
P
0.516
0.480
722
181
1.34
0.51
1.85 (0.37) 0.60 0.37 1.62 0.009
45 LEN 51.84 52.50 19 Oct '18 50 C
P
0.296
0.277
95
86
1.95
2.44
4.39 16 Nov '18 78 C
P
0.295
0.268
379
359
2.56
2.94
5.50 (1.11) 2.10 1.11 1.89 0.009
46 FXI 42.29 42.00 12 Oct '18 43 C
P
0.230
0.218
10
70
1.45
1.07
2.52 16 Nov '18 78 C
P
0.229
0.210
505
175
1.96
1.48
3.44 (0.92) 1.32 0.92 1.43 0.009
47 ADBE 266.43 270.00 19 Oct '18 50 C
P
0.263
0.244
169
40
8.70
11.35
20.05 16 Nov '18 78 C
P
0.262
0.237
40
33
11.45
13.55
25.00 (4.95) 9.67 4.95 1.95 0.008
48 ADBE 266.43 265.00 19 Oct '18 50 C
P
0.269
0.248
144
160
11.25
8.90
20.15 16 Nov '18 78 C
P
0.267
0.243
46
46
14.00
11.15
25.15 (5.00) 9.66 5.00 1.93 0.008
49 CVX 119.81 120.00 16 Nov '18 78 C
P
0.187
0.193
1
75
4.05
4.25
8.30 21 Dec '18 113 C
P
0.202
0.170
6
21
4.90
5.10
10.00 (1.70) 3.73 1.70 2.19 0.008
50 ADBE 266.43 270.00 12 Oct '18 43 C
P
0.263
0.244
13
2
7.90
10.75
18.65 16 Nov '18 78 C
P
0.262
0.237
40
33
11.45
13.55
25.00 (6.35) 10.05 6.35 1.58 0.008
51 MCD 162.80 165.00 16 Nov '18 78 C
P
0.169
0.146
12
3
3.65
6.00
9.65 21 Dec '18 113 C
P
0.169
0.138
20
117
4.50
7.30
11.80 (2.15) 4.02 2.15 1.87 0.007
52 PG 83.41 82.50 19 Oct '18 50 C
P
0.147
0.165
64
53
2.26
1.57
3.83 16 Nov '18 78 C
P
0.167
0.140
7
4
2.70
2.00
4.70 (0.87) 1.88 0.87 2.16 0.006
53 FXI 42.29 42.00 5 Oct '18 36 C
P
0.228
0.216
30
21
1.34
0.98
2.32 16 Nov '18 78 C
P
0.229
0.210
505
175
1.96
1.48
3.44 (1.12) 1.34 1.12 1.20 0.006
54 FXI 42.29 43.00 5 Oct '18 36 C
P
0.221
0.209
6
5
0.85
1.48
2.33 16 Nov '18 78 C
P
0.222
0.203
1,683
1,523
1.44
1.97
3.41 (1.08) 1.36 1.08 1.26 0.005
55 MCD 162.80 160.00 16 Nov '18 78 C
P
0.179
0.155
3
5
6.30
3.60
9.90 21 Dec '18 113 C
P
0.182
0.148
1
24
7.15
4.80
11.95 (2.05) 4.38 2.05 2.14 0.004
56 YINN 23.30 24.00 19 Oct '18 50 C
P
0.647
0.642
1
31
1.85
2.50
4.35 16 Nov '18 78 C
P
0.639
0.646
21
3
2.55
3.20
5.75 (1.40) 1.94 1.40 1.39 0.004
57 PNC 143.77 145.00 19 Oct '18 50 C
P
0.200
0.172
96
16
3.25
4.60
7.85 16 Nov '18 78 C
P
0.192
0.176
10
50
4.30
5.70
10.00 (2.15) 3.64 2.15 1.69 0.004
58 EEM 42.95 43.00 19 Oct '18 50 C
P
0.207
0.183
613
2,301
1.26
1.16
2.42 16 Nov '18 78 C
P
0.205
0.182
34,621
1,255
1.63
1.48
3.11 (0.69) 1.12 0.69 1.62 0.003
59 CSX 74.21 75.00 19 Oct '18 50 C
P
0.236
0.199
214
35
2.13
2.69
4.82 16 Nov '18 78 C
P
0.235
0.198
20
6
2.80
3.25
6.05 (1.23) 2.29 1.23 1.86 0.003
60 EEM 42.95 42.00 19 Oct '18 50 C
P
0.216
0.198
12
15,408
1.86
0.79
2.65 16 Nov '18 78 C
P
0.217
0.195
39
89
2.26
1.10
3.36 (0.71) 1.17 0.71 1.65 0.002
61 GLD 113.64 113.00 16 Nov '18 78 C
P
0.115
0.095
9
6
2.75
1.61
4.36 31 Dec '18 123 C
P
0.115
0.092
4
10
3.50
2.02
5.52 (1.16) 2.08 1.16 1.79 0.002
62 GLD 113.64 114.00 16 Nov '18 78 C
P
0.113
0.094
31
12
2.22
2.08
4.30 31 Dec '18 123 C
P
0.113
0.091
15
1
2.95
2.47
5.42 (1.12) 2.10 1.12 1.88 0.002
63 GDX 18.69 18.00 19 Oct '18 50 C
P
0.266
0.240
336
4,847
1.11
0.35
1.46 16 Nov '18 78 C
P
0.267
0.236
87
9,220
1.31
0.50
1.81 (0.35) 0.63 0.35 1.80 0.002
64 GDXJ 27.75 28.00 19 Oct '18 50 C
P
0.265
0.244
11
30
0.96
1.12
2.08 16 Nov '18 78 C
P
0.265
0.243
242
19
1.34
1.38
2.72 (0.64) 0.90 0.64 1.41 0.002
65 SLB 64.34 65.00 19 Oct '18 50 C
P
0.227
0.203
248
93
1.62
2.54
4.16 16 Nov '18 78 C
P
0.228
0.201
33
170
2.20
2.99
5.19 (1.03) 2.00 1.03 1.94 0.001
66 FXI 42.29 42.00 19 Oct '18 50 C
P
0.227
0.213
187
3,552
1.55
1.16
2.71 16 Nov '18 78 C
P
0.229
0.210
505
175
1.96
1.48
3.44 (0.73) 1.27 0.73 1.74 0.001
67 XLU 53.70 53.00 19 Oct '18 50 C
P
0.142
0.121
197
303
1.26
0.80
2.06 16 Nov '18 78 C
P
0.139
0.122
96
82
1.55
1.05
2.60 (0.54) 0.96 0.54 1.78 0.001
68 DIS 111.92 110.00 16 Nov '18 78 C
P
0.212
0.182
18
20
5.35
2.78
8.13 21 Dec '18 113 C
P
0.202
0.192
11
10
6.15
3.75
9.90 (1.77) 3.51 1.77 1.98 0.001
69 GLD 113.64 113.00 16 Nov '18 78 C
P
0.115
0.095
9
6
2.75
1.61
4.36 21 Dec '18 113 C
P
0.116
0.093
19
45
3.40
1.96
5.36 (1.00) 1.88 1.00 1.88 0.000
70 GLD 113.64 114.00 16 Nov '18 78 C
P
0.113
0.094
31
12
2.22
2.08
4.30 21 Dec '18 113 C
P
0.114
0.092
142
101
2.82
2.42
5.24 (0.94) 1.92 0.94 2.04 0.000
71 BHP 48.69 50.00 19 Oct '18 50 C
P
0.231
0.272
375
1
0.79
3.15
3.94 16 Nov '18 78 C
P
0.238
0.265
10
123
1.28
3.65
4.93 (0.99) 1.74 0.99 1.76 0.000
72 JPM 115.19 115.00 16 Nov '18 78 C
P
0.193
0.180
1,045
82
3.90
3.90
7.80 21 Dec '18 113 C
P
0.196
0.178
65
10
5.00
4.70
9.70 (1.90) 3.34 1.90 1.76 -0.000
73 EEM 42.95 43.00 5 Oct '18 36 C
P
0.203
0.184
13
5
1.05
0.99
2.04 16 Nov '18 78 C
P
0.205
0.182
34,621
1,255
1.63
1.48
3.11 (1.07) 1.15 1.07 1.07 -0.001
74 FXI 42.29 43.00 19 Oct '18 50 C
P
0.219
0.205
16,307
322
1.04
1.65
2.69 16 Nov '18 78 C
P
0.222
0.203
1,683
1,523
1.44
1.97
3.41 (0.72) 1.26 0.72 1.75 -0.001
75 GDX 18.69 18.00 16 Nov '18 78 C
P
0.267
0.236
87
9,220
1.29
0.49
1.78 21 Dec '18 113 C
P
0.261
0.245
71
705
1.49
0.69
2.18 (0.40) 0.71 0.40 1.77 -0.002
76 GDX 18.69 19.00 12 Oct '18 43 C
P
0.250
0.233
3
3
0.48
0.74
1.22 16 Nov '18 78 C
P
0.256
0.229
163
1,084
0.76
0.96
1.72 (0.50) 0.62 0.50 1.24 -0.002
77 GDX 18.69 18.00 12 Oct '18 43 C
P
0.265
0.237
100
1
1.04
0.30
1.34 16 Nov '18 78 C
P
0.267
0.236
87
9,220
1.31
0.50
1.81 (0.47) 0.63 0.47 1.34 -0.002
78 GLD 113.64 114.00 5 Oct '18 36 C
P
0.109
0.096
21
1
1.36
1.51
2.87 16 Nov '18 78 C
P
0.113
0.094
31
12
2.25
2.11
4.36 (1.49) 1.67 1.49 1.12 -0.002
79 GLD 113.64 113.00 19 Oct '18 50 C
P
0.112
0.095
672
5,406
2.22
1.26
3.48 16 Nov '18 78 C
P
0.115
0.095
9
6
2.81
1.65
4.46 (0.98) 1.59 0.98 1.62 -0.002
80 GDXJ 27.75 27.00 19 Oct '18 50 C
P
0.275
0.251
35
14
1.52
0.67
2.19 16 Nov '18 78 C
P
0.276
0.252
311
2
1.85
0.95
2.80 (0.61) 0.94 0.61 1.54 -0.002
81 EWZ 31.68 31.00 12 Oct '18 43 C
P
0.526
0.524
541
40
2.58
1.85
4.43 16 Nov '18 78 C
P
0.535
0.518
129
5,244
3.50
2.67
6.17 (1.74) 2.23 1.74 1.28 -0.003
82 NUGT 13.58 14.00 16 Nov '18 78 C
P
0.694
0.735
54
2
1.51
2.01
3.52 21 Dec '18 113 C
P
0.681
0.750
16
16
1.96
2.50
4.46 (0.94) 1.49 0.94 1.59 -0.003
83 HPE 16.79 16.00 19 Oct '18 50 C
P
0.234
0.251
169
20
1.00
0.27
1.27 16 Nov '18 78 C
P
0.236
0.252
6
7
1.21
0.45
1.66 (0.39) 0.46 0.39 1.18 -0.003
84 GDX 18.69 19.00 16 Nov '18 78 C
P
0.256
0.229
163
1,084
0.73
0.94
1.67 21 Dec '18 113 C
P
0.249
0.239
179
394
0.94
1.16
2.10 (0.43) 0.70 0.43 1.63 -0.003
85 TLT 121.28 121.00 5 Oct '18 36 C
P
0.085
0.093
4
100
1.23
1.28
2.51 16 Nov '18 78 C
P
0.084
0.097
1
20
2.07
2.11
4.18 (1.67) 1.26 1.67 0.75 -0.003
86 PSTG 26.82 25.00 19 Oct '18 50 C
P
0.381
0.360
41
34
2.50
0.60
3.10 16 Nov '18 78 C
P
0.385
0.360
10
31
2.95
1.00
3.95 (0.85) 1.17 0.85 1.38 -0.003
87 NUGT 13.58 14.00 5 Oct '18 36 C
P
0.712
0.714
1,069
11
1.00
1.42
2.42 16 Nov '18 78 C
P
0.694
0.735
54
2
1.61
2.09
3.70 (1.28) 1.39 1.28 1.09 -0.003
88 GLD 113.64 114.00 19 Oct '18 50 C
P
0.109
0.094
220
304
1.67
1.72
3.39 16 Nov '18 78 C
P
0.113
0.094
31
12
2.25
2.11
4.36 (0.97) 1.59 0.97 1.64 -0.003
89 EFA 67.88 68.00 19 Oct '18 50 C
P
0.124
0.103
566
99
1.07
1.03
2.10 16 Nov '18 78 C
P
0.130
0.101
2
2
1.63
1.37
3.00 (0.90) 0.80 0.90 0.89 -0.004
90 GDX 18.69 19.00 19 Oct '18 50 C
P
0.252
0.229
1,113
777
0.55
0.79
1.34 16 Nov '18 78 C
P
0.256
0.229
163
1,084
0.76
0.96
1.72 (0.38) 0.62 0.38 1.63 -0.004
91 JNJ 134.95 135.00 19 Oct '18 50 C
P
0.162
0.140
154
212
3.20
2.75
5.95 16 Nov '18 78 C
P
0.165
0.140
20
38
4.25
3.50
7.75 (1.80) 2.67 1.80 1.48 -0.004
92 USB 54.04 55.00 19 Oct '18 50 C
P
0.157
0.145
232
29
0.72
1.87
2.59 16 Nov '18 78 C
P
0.162
0.144
214
12
1.10
2.15
3.25 (0.66) 1.17 0.66 1.77 -0.004
93 JPM 115.19 115.00 19 Oct '18 50 C
P
0.190
0.179
1,834
384
3.00
3.15
6.15 16 Nov '18 78 C
P
0.193
0.180
1,045
82
4.00
4.00
8.00 (1.85) 2.80 1.85 1.51 -0.004
94 XLU 53.70 54.00 19 Oct '18 50 C
P
0.129
0.113
84
232
0.70
1.28
1.98 16 Nov '18 78 C
P
0.131
0.116
29
80
1.00
1.52
2.52 (0.54) 0.91 0.54 1.69 -0.005
95 TLT 121.28 122.00 16 Nov '18 78 C
P
0.087
0.097
51
23
1.50
2.56
4.06 21 Dec '18 113 C
P
0.090
0.099
96
300
2.00
3.40
5.40 (1.34) 1.47 1.34 1.10 -0.005
96 ABT 67.02 67.50 19 Oct '18 50 C
P
0.174
0.154
332
2
1.38
1.90
3.28 16 Nov '18 78 C
P
0.176
0.157
99
159
1.87
2.32
4.19 (0.91) 1.53 0.91 1.68 -0.005
97 NEM 31.05 31.00 16 Nov '18 78 C
P
0.308
0.233
54
15
1.56
1.49
3.05 21 Dec '18 113 C
P
0.332
0.214
4
21
1.92
1.89
3.81 (0.76) 1.30 0.76 1.71 -0.005
98 DG 105.66 105.00 19 Oct '18 50 C
P
0.202
0.199
205
57
3.40
2.60
6.00 16 Nov '18 78 C
P
0.207
0.199
114
37
4.60
3.70
8.30 (2.30) 2.32 2.30 1.01 -0.005
99 DG 105.66 105.00 5 Oct '18 36 C
P
0.204
0.196
11
9
2.90
2.20
5.10 16 Nov '18 78 C
P
0.207
0.199
114
37
4.60
3.70
8.30 (3.20) 2.50 3.20 0.78 -0.005
100 GS 239.40 235.00 19 Oct '18 50 C
P
0.225
0.183
60
70
9.85
4.65
14.50 16 Nov '18 78 C
P
0.229
0.185
5
38
12.15
6.35
18.50 (4.00) 6.55 4.00 1.64 -0.006
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.