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, 2016. 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 NOK 4.76 5.00 17 Feb '17 58 C
P
0.434
0.408
102
200
0.19
0.41
0.60 17 Mar '17 86 C
P
0.378
0.363
230
119
0.27
0.50
0.77 (0.17) 0.23 0.17 1.35 0.100
2 CAMP 15.73 15.00 17 Feb '17 58 C
P
0.487
0.484
10
35
1.45
0.75
2.20 17 Mar '17 86 C
P
0.455
0.432
11
1
1.85
1.00
2.85 (0.65) 0.79 0.65 1.22 0.083
3 P 13.28 14.00 17 Feb '17 58 C
P
0.576
0.586
149
32
0.89
1.57
2.46 17 Mar '17 86 C
P
0.531
0.556
56
114
1.10
1.90
3.00 (0.54) 1.11 0.54 2.06 0.075
4 VRX 14.20 15.00 17 Mar '17 86 C
P
0.964
0.940
1,155
2
2.31
3.00
5.31 21 Apr '17 121 C
P
0.930
0.901
131
24
2.72
3.45
6.17 (0.86) 2.47 0.86 2.87 0.073
5 RAD 8.47 8.00 17 Mar '17 86 C
P
0.364
0.301
948
10
0.82
0.20
1.02 21 Apr '17 121 C
P
0.320
0.285
691
314
0.88
0.34
1.22 (0.20) 0.39 0.20 1.95 0.059
6 MTCH 17.53 17.50 17 Feb '17 58 C
P
0.408
0.491
15
59
1.10
1.25
2.35 17 Mar '17 86 C
P
0.382
0.463
2
41
1.55
1.65
3.20 (0.85) 0.75 0.85 0.88 0.054
7 TWTR 17.08 17.00 17 Feb '17 58 C
P
0.558
0.529
351
946
1.49
1.37
2.86 17 Mar '17 86 C
P
0.528
0.505
812
1,052
1.82
1.66
3.48 (0.62) 1.28 0.62 2.06 0.054
8 X 36.47 36.00 17 Feb '17 58 C
P
0.633
0.606
76
34
3.55
3.25
6.80 17 Mar '17 86 C
P
0.610
0.581
19
22
4.55
4.00
8.55 (1.75) 2.90 1.75 1.66 0.048
9 TWTR 17.08 18.00 17 Mar '17 86 C
P
0.529
0.509
7,431
182
1.36
2.20
3.56 21 Apr '17 121 C
P
0.507
0.483
34
26
1.62
2.55
4.17 (0.61) 1.56 0.61 2.56 0.048
10 TRIP 46.28 46.00 17 Feb '17 58 C
P
0.465
0.448
17
26
3.40
3.00
6.40 17 Mar '17 86 C
P
0.441
0.425
40
11
4.20
3.80
8.00 (1.60) 2.72 1.60 1.70 0.046
11 NVDA 105.83 105.00 17 Feb '17 58 C
P
0.500
0.491
788
260
8.70
7.75
16.45 17 Mar '17 86 C
P
0.475
0.471
310
119
10.20
9.20
19.40 (2.95) 7.82 2.95 2.65 0.045
12 TWTR 17.08 18.00 17 Feb '17 58 C
P
0.552
0.530
2,362
350
1.10
1.95
3.05 17 Mar '17 86 C
P
0.529
0.509
7,431
182
1.39
2.24
3.63 (0.58) 1.45 0.58 2.50 0.044
13 RCL 85.21 85.00 17 Feb '17 58 C
P
0.317
0.322
37
23
4.30
4.05
8.35 17 Mar '17 86 C
P
0.291
0.306
16
20
5.05
5.05
10.10 (1.75) 3.75 1.75 2.14 0.043
14 XLNX 60.24 60.00 17 Feb '17 58 C
P
0.330
0.273
67
438
2.89
2.61
5.50 17 Mar '17 86 C
P
0.289
0.273
65
3
3.45
3.30
6.75 (1.25) 2.41 1.25 1.93 0.041
15 SAN 5.15 5.00 17 Feb '17 58 C
P
0.268
0.371
25
34
0.25
0.15
0.40 17 Mar '17 86 C
P
0.299
0.300
304
329
0.40
0.25
0.65 (0.25) 0.07 0.25 0.28 0.041
16 WFT 4.96 5.00 17 Feb '17 58 C
P
0.664
0.678
361
283
0.48
0.54
1.02 17 Mar '17 86 C
P
0.645
0.657
100
100
0.64
0.67
1.31 (0.29) 0.42 0.29 1.45 0.041
17 EBAY 29.36 29.00 17 Feb '17 58 C
P
0.291
0.285
204
619
1.52
1.14
2.66 17 Mar '17 86 C
P
0.275
0.266
10
19
1.76
1.34
3.10 (0.44) 1.26 0.44 2.86 0.036
18 CY 11.94 13.00 17 Feb '17 58 C
P
0.407
0.396
48
8
0.30
1.45
1.75 17 Mar '17 86 C
P
0.395
0.375
143
3
0.50
1.65
2.15 (0.40) 0.69 0.40 1.72 0.034
19 EA 79.66 80.00 17 Feb '17 58 C
P
0.314
0.302
16
42
3.80
3.95
7.75 17 Mar '17 86 C
P
0.298
0.284
13
37
4.50
4.60
9.10 (1.35) 3.70 1.35 2.74 0.034
20 EBAY 29.36 30.00 17 Feb '17 58 C
P
0.283
0.275
61
15
1.03
1.62
2.65 17 Mar '17 86 C
P
0.267
0.258
29
4
1.25
1.84
3.09 (0.44) 1.27 0.44 2.89 0.033
21 NE 6.23 6.00 17 Feb '17 58 C
P
0.713
0.692
23
156
0.78
0.56
1.34 17 Mar '17 86 C
P
0.701
0.672
15
114
0.95
0.70
1.65 (0.31) 0.58 0.31 1.87 0.031
22 TXT 48.70 50.00 17 Feb '17 58 C
P
0.281
0.272
95
3
1.59
2.79
4.38 17 Mar '17 86 C
P
0.267
0.256
5
18
1.98
3.20
5.18 (0.80) 2.04 0.80 2.55 0.031
23 SUN 23.54 22.50 17 Feb '17 58 C
P
0.457
0.350
15
26
1.60
1.00
2.60 17 Mar '17 86 C
P
0.409
0.368
47
117
2.05
1.60
3.65 (1.05) 0.85 1.05 0.81 0.029
24 RCL 85.21 82.50 17 Feb '17 58 C
P
0.323
0.325
3
26
5.75
2.98
8.73 17 Mar '17 86 C
P
0.303
0.316
52
29
6.50
3.95
10.45 (1.72) 3.82 1.72 2.22 0.029
25 GNTX 20.22 20.00 17 Feb '17 58 C
P
0.261
0.255
36
108
0.85
0.65
1.50 17 Mar '17 86 C
P
0.240
0.249
6
810
1.10
0.95
2.05 (0.55) 0.51 0.55 0.93 0.028
26 FB 119.04 120.00 17 Feb '17 58 C
P
0.280
0.266
1,773
444
4.80
5.50
10.30 17 Mar '17 86 C
P
0.266
0.253
230
261
5.75
6.40
12.15 (1.85) 4.91 1.85 2.65 0.027
27 NTAP 36.40 37.00 17 Feb '17 58 C
P
0.327
0.316
92
37
1.52
2.25
3.77 17 Mar '17 86 C
P
0.313
0.303
3
11
1.87
2.58
4.45 (0.68) 1.79 0.68 2.63 0.027
28 RCL 85.21 87.50 17 Feb '17 58 C
P
0.309
0.309
36
19
3.10
5.35
8.45 17 Mar '17 86 C
P
0.289
0.303
5
2
3.85
6.40
10.25 (1.80) 3.82 1.80 2.12 0.026
29 TWO 9.05 9.00 17 Feb '17 58 C
P
0.086
0.254
2
29
0.10
0.25
0.35 17 Mar '17 86 C
P
0.099
0.215
53
25
0.30
0.40
0.70 (0.35) -0.04 0.35 -0.11 0.026
30 INTC 36.98 36.00 17 Feb '17 58 C
P
0.252
0.229
514
117
1.83
0.99
2.82 17 Mar '17 86 C
P
0.236
0.220
13
39
2.06
1.22
3.28 (0.46) 1.32 0.46 2.87 0.025
31 MDLZ 44.87 45.00 17 Feb '17 58 C
P
0.303
0.315
76
129
2.07
2.28
4.35 17 Mar '17 86 C
P
0.292
0.300
82
68
2.62
2.74
5.36 (1.01) 1.88 1.01 1.86 0.025
32 ZAYO 33.35 32.50 17 Feb '17 58 C
P
0.342
0.333
72
3
2.10
1.20
3.30 17 Mar '17 86 C
P
0.337
0.314
18
39
2.75
1.85
4.60 (1.30) 0.99 1.30 0.76 0.025
33 AKS 10.89 10.00 17 Feb '17 58 C
P
0.641
0.654
83
26
1.56
0.69
2.25 17 Mar '17 86 C
P
0.623
0.647
216
410
1.77
0.92
2.69 (0.44) 0.94 0.44 2.14 0.025
34 BA 157.48 155.00 17 Feb '17 58 C
P
0.245
0.225
75
105
6.60
4.85
11.45 17 Mar '17 86 C
P
0.227
0.219
33
77
7.65
6.05
13.70 (2.25) 5.25 2.25 2.33 0.024
35 INTC 36.98 37.00 17 Feb '17 58 C
P
0.239
0.221
375
365
1.25
1.43
2.68 17 Mar '17 86 C
P
0.224
0.212
48
33
1.48
1.67
3.15 (0.47) 1.28 0.47 2.72 0.024
36 EMR 56.92 55.00 17 Feb '17 58 C
P
0.266
0.231
56
4
3.10
1.35
4.45 17 Mar '17 86 C
P
0.249
0.223
12
23
3.50
1.80
5.30 (0.85) 1.97 0.85 2.32 0.024
37 DO 19.19 20.00 17 Feb '17 58 C
P
0.462
0.471
22
10
1.06
1.85
2.91 17 Mar '17 86 C
P
0.447
0.463
46
12
1.42
2.24
3.66 (0.75) 1.22 0.75 1.63 0.023
38 DE 103.09 105.00 17 Feb '17 58 C
P
0.250
0.240
301
43
2.97
5.25
8.22 17 Mar '17 86 C
P
0.239
0.228
42
6
3.75
6.00
9.75 (1.53) 3.79 1.53 2.48 0.023
39 GLW 24.83 24.00 17 Feb '17 58 C
P
0.286
0.238
93
36
1.47
0.60
2.07 17 Mar '17 86 C
P
0.261
0.241
2,422
53
1.63
0.83
2.46 (0.39) 0.92 0.39 2.36 0.022
40 CY 11.94 12.00 17 Feb '17 58 C
P
0.424
0.408
132
73
0.65
0.80
1.45 17 Mar '17 86 C
P
0.404
0.405
165
15
0.90
1.05
1.95 (0.50) 0.55 0.50 1.10 0.022
41 SBUX 57.44 57.50 17 Feb '17 58 C
P
0.213
0.223
606
746
1.91
2.05
3.96 17 Mar '17 86 C
P
0.203
0.211
7
130
2.24
2.38
4.62 (0.66) 1.92 0.66 2.91 0.022
42 CSCO 30.42 31.00 17 Feb '17 58 C
P
0.170
0.213
915
28
0.57
1.34
1.91 17 Mar '17 86 C
P
0.164
0.198
383
21
0.72
1.49
2.21 (0.30) 0.92 0.30 3.07 0.022
43 BA 157.48 160.00 17 Feb '17 58 C
P
0.227
0.221
124
6
4.05
7.40
11.45 17 Mar '17 86 C
P
0.216
0.212
22
19
5.05
8.55
13.60 (2.15) 5.28 2.15 2.46 0.021
44 IBM 167.33 165.00 17 Feb '17 58 C
P
0.219
0.187
167
328
6.10
4.40
10.50 17 Mar '17 86 C
P
0.205
0.182
364
80
7.10
5.45
12.55 (2.05) 4.88 2.05 2.38 0.019
45 CY 11.94 11.00 17 Feb '17 58 C
P
0.452
0.410
53
16
1.20
0.35
1.55 17 Mar '17 86 C
P
0.431
0.411
39
15
1.45
0.60
2.05 (0.50) 0.50 0.50 1.00 0.019
46 MDLZ 44.87 44.00 17 Feb '17 58 C
P
0.304
0.323
1
68
2.56
1.83
4.39 17 Mar '17 86 C
P
0.301
0.308
39
37
3.10
2.31
5.41 (1.02) 1.89 1.02 1.85 0.019
47 HIG 48.21 48.00 17 Feb '17 58 C
P
0.243
0.233
24
11
1.95
1.65
3.60 17 Mar '17 86 C
P
0.237
0.220
78
16
2.22
2.07
4.29 (0.69) 1.69 0.69 2.45 0.019
48 F 12.64 13.00 17 Feb '17 58 C
P
0.222
0.279
607
105
0.29
0.76
1.05 17 Mar '17 86 C
P
0.218
0.265
175
74
0.39
0.86
1.25 (0.20) 0.48 0.20 2.40 0.018
49 TWTR 17.08 17.00 17 Mar '17 86 C
P
0.528
0.505
812
1,052
1.76
1.60
3.36 21 Apr '17 121 C
P
0.514
0.501
17
59
2.15
2.00
4.15 (0.79) 1.31 0.79 1.66 0.018
50 MET 54.58 55.00 17 Feb '17 58 C
P
0.262
0.294
40
3
2.07
2.75
4.82 17 Mar '17 86 C
P
0.256
0.282
101
32
2.54
3.25
5.79 (0.97) 2.24 0.97 2.31 0.017
51 WFC 55.71 55.00 17 Feb '17 58 C
P
0.256
0.238
371
611
2.39
1.91
4.30 17 Mar '17 86 C
P
0.245
0.231
55
60
2.83
2.34
5.17 (0.87) 1.97 0.87 2.26 0.017
52 PAYX 61.39 60.00 17 Feb '17 58 C
P
0.209
0.174
4
41
2.25
1.20
3.45 17 Mar '17 86 C
P
0.201
0.165
125
275
2.90
1.65
4.55 (1.10) 1.28 1.10 1.16 0.017
53 F 12.64 12.00 17 Feb '17 58 C
P
0.241
0.285
166
551
0.84
0.29
1.13 17 Mar '17 86 C
P
0.235
0.273
138
340
0.95
0.39
1.34 (0.21) 0.45 0.21 2.14 0.017
54 PFE 32.40 32.00 17 Feb '17 58 C
P
0.212
0.191
144
2,923
1.12
0.91
2.03 17 Mar '17 86 C
P
0.201
0.185
131
295
1.31
1.11
2.42 (0.39) 0.95 0.39 2.44 0.017
55 IBM 167.33 170.00 17 Feb '17 58 C
P
0.202
0.178
335
62
3.50
6.90
10.40 17 Mar '17 86 C
P
0.190
0.172
142
41
4.45
7.95
12.40 (2.00) 4.68 2.00 2.34 0.017
56 FCX 14.05 15.00 17 Feb '17 58 C
P
0.523
0.512
245
132
0.78
1.71
2.49 17 Mar '17 86 C
P
0.515
0.503
983
1
1.03
1.95
2.98 (0.49) 1.17 0.49 2.39 0.017
57 BBRY 7.30 8.00 17 Feb '17 58 C
P
0.304
0.282
5,130
8
0.10
0.77
0.87 17 Mar '17 86 C
P
0.301
0.268
104
30
0.20
0.88
1.08 (0.21) 0.28 0.21 1.33 0.017
58 LYB 87.77 87.50 17 Feb '17 58 C
P
0.270
0.268
5
28
3.80
3.50
7.30 17 Mar '17 86 C
P
0.248
0.274
2
2
4.50
4.80
9.30 (2.00) 2.95 2.00 1.48 0.016
59 CSCO 30.42 30.00 17 Feb '17 58 C
P
0.171
0.216
104
134
1.04
0.83
1.87 17 Mar '17 86 C
P
0.169
0.202
151
60
1.22
0.99
2.21 (0.34) 0.87 0.34 2.56 0.016
60 XOM 90.28 90.00 17 Feb '17 58 C
P
0.194
0.166
249
452
2.51
2.58
5.09 17 Mar '17 86 C
P
0.182
0.162
26
273
2.97
3.10
6.07 (0.98) 2.38 0.98 2.43 0.016
61 WYNN 89.27 90.00 17 Feb '17 58 C
P
0.396
0.417
57
28
5.20
6.20
11.40 17 Mar '17 86 C
P
0.389
0.408
356
1
6.40
7.50
13.90 (2.50) 5.28 2.50 2.11 0.016
62 CVS 79.85 80.00 17 Feb '17 58 C
P
0.225
0.222
495
254
2.55
3.00
5.55 17 Mar '17 86 C
P
0.219
0.213
138
20
3.15
3.60
6.75 (1.20) 2.55 1.20 2.12 0.015
63 LULU 66.97 67.50 17 Feb '17 58 C
P
0.345
0.340
35
30
3.35
3.85
7.20 17 Mar '17 86 C
P
0.341
0.330
26
9
4.25
4.60
8.85 (1.65) 3.26 1.65 1.98 0.014
64 AKS 10.89 11.00 17 Feb '17 58 C
P
0.636
0.645
83
92
1.04
1.17
2.21 17 Mar '17 86 C
P
0.622
0.645
138
2
1.27
1.43
2.70 (0.49) 1.02 0.49 2.08 0.014
65 VLO 67.93 67.50 17 Feb '17 58 C
P
0.281
0.308
152
58
3.20
3.05
6.25 17 Mar '17 86 C
P
0.295
0.280
44
100
3.85
3.80
7.65 (1.40) 2.81 1.40 2.01 0.014
66 T 42.36 43.00 17 Feb '17 58 C
P
0.179
0.167
245
798
0.72
1.77
2.49 17 Mar '17 86 C
P
0.172
0.159
140
114
0.94
1.96
2.90 (0.41) 1.13 0.41 2.76 0.014
67 HIG 48.21 49.00 17 Feb '17 58 C
P
0.232
0.224
23
3
1.41
2.13
3.54 17 Mar '17 86 C
P
0.228
0.213
14
29
1.69
2.57
4.26 (0.72) 1.62 0.72 2.25 0.014
68 BP 36.78 37.00 17 Feb '17 58 C
P
0.239
0.183
309
107
1.01
1.51
2.52 17 Mar '17 86 C
P
0.221
0.187
104
136
1.20
1.78
2.98 (0.46) 1.18 0.46 2.57 0.014
69 DIS 105.56 105.00 17 Feb '17 58 C
P
0.186
0.177
548
548
3.35
2.67
6.02 17 Mar '17 86 C
P
0.180
0.169
164
203
4.00
3.20
7.20 (1.18) 2.80 1.18 2.37 0.013
70 FCX 14.05 14.00 17 Feb '17 58 C
P
0.530
0.519
262
171
1.20
1.12
2.32 17 Mar '17 86 C
P
0.524
0.512
152
111
1.46
1.37
2.83 (0.51) 1.06 0.51 2.08 0.013
71 PFE 32.40 33.00 17 Feb '17 58 C
P
0.196
0.182
2,397
167
0.62
1.44
2.06 17 Mar '17 86 C
P
0.189
0.177
325
205
0.80
1.63
2.43 (0.37) 0.94 0.37 2.54 0.013
72 BBT 47.40 47.00 17 Feb '17 58 C
P
0.227
0.209
3
22
1.73
1.50
3.23 17 Mar '17 86 C
P
0.217
0.206
13
23
2.06
1.85
3.91 (0.68) 1.48 0.68 2.18 0.013
73 T 42.36 42.00 17 Feb '17 58 C
P
0.186
0.173
1,015
933
1.17
1.21
2.38 17 Mar '17 86 C
P
0.180
0.167
124
83
1.41
1.42
2.83 (0.45) 1.13 0.45 2.51 0.012
74 JBLU 22.71 22.00 17 Feb '17 58 C
P
0.370
0.359
1
22
1.65
0.90
2.55 17 Mar '17 86 C
P
0.368
0.348
217
1
2.00
1.20
3.20 (0.65) 1.06 0.65 1.63 0.012
75 ESRX 68.50 67.50 17 Feb '17 58 C
P
0.303
0.295
55
117
3.75
2.70
6.45 17 Mar '17 86 C
P
0.298
0.288
6
23
4.50
3.35
7.85 (1.40) 2.89 1.40 2.06 0.012
76 PG 84.28 85.00 17 Feb '17 58 C
P
0.164
0.154
325
19
1.55
2.76
4.31 17 Mar '17 86 C
P
0.159
0.147
10
1
1.99
3.25
5.24 (0.93) 1.89 0.93 2.03 0.012
77 VZ 52.97 52.50 17 Feb '17 58 C
P
0.175
0.165
1,007
1,719
1.40
1.42
2.82 17 Mar '17 86 C
P
0.169
0.159
55
64
1.68
1.68
3.36 (0.54) 1.33 0.54 2.46 0.011
78 MRK 59.43 60.00 17 Mar '17 86 C
P
0.223
0.194
87
151
2.07
2.73
4.80 21 Apr '17 121 C
P
0.213
0.193
383
25
2.44
3.25
5.69 (0.89) 2.08 0.89 2.34 0.010
79 BP 36.78 37.00 17 Mar '17 86 C
P
0.221
0.187
104
136
1.18
1.75
2.93 21 Apr '17 121 C
P
0.212
0.185
1
37
1.43
2.01
3.44 (0.51) 1.28 0.51 2.51 0.010
80 LUV 50.65 50.00 17 Feb '17 58 C
P
0.301
0.295
188
112
2.70
2.00
4.70 17 Mar '17 86 C
P
0.299
0.288
8
16
3.30
2.55
5.85 (1.15) 2.03 1.15 1.77 0.010
81 MS 43.37 44.00 17 Feb '17 58 C
P
0.281
0.270
177
21
1.54
2.30
3.84 17 Mar '17 86 C
P
0.277
0.265
27
1
1.96
2.69
4.65 (0.81) 1.78 0.81 2.20 0.009
82 BX 28.50 28.00 17 Feb '17 58 C
P
0.292
0.266
1
19
1.34
1.11
2.45 17 Mar '17 86 C
P
0.282
0.267
49
96
1.60
1.42
3.02 (0.57) 1.10 0.57 1.93 0.009
83 F 12.64 12.00 17 Mar '17 86 C
P
0.235
0.273
138
340
0.93
0.37
1.30 21 Apr '17 121 C
P
0.233
0.267
5
14
1.05
0.49
1.54 (0.24) 0.49 0.24 2.04 0.009
84 MS 43.37 43.00 17 Feb '17 58 C
P
0.287
0.275
27
366
2.04
1.79
3.83 17 Mar '17 86 C
P
0.282
0.271
1
1
2.46
2.19
4.65 (0.82) 1.76 0.82 2.15 0.009
85 JNJ 115.31 115.00 17 Feb '17 58 C
P
0.156
0.148
19
372
2.95
2.47
5.42 17 Mar '17 86 C
P
0.158
0.138
280
179
3.35
3.35
6.70 (1.28) 2.41 1.28 1.88 0.009
86 QCOM 67.16 67.50 17 Feb '17 58 C
P
0.254
0.246
103
59
2.54
2.78
5.32 17 Mar '17 86 C
P
0.256
0.235
94
142
2.95
3.55
6.50 (1.18) 2.42 1.18 2.05 0.009
87 XLF 23.61 23.00 17 Mar '17 86 C
P
0.199
0.196
6,202
470
1.21
0.59
1.80 21 Apr '17 121 C
P
0.192
0.195
660
25
1.39
0.78
2.17 (0.37) 0.71 0.37 1.92 0.009
88 KSU 85.49 85.00 17 Feb '17 58 C
P
0.304
0.287
21
12
4.10
3.70
7.80 17 Mar '17 86 C
P
0.292
0.291
28
20
5.20
4.90
10.10 (2.30) 3.08 2.30 1.34 0.008
89 XLF 23.61 23.00 31 Mar '17 100 C
P
0.197
0.197
15
5
1.26
0.64
1.90 21 Apr '17 121 C
P
0.192
0.195
660
25
1.39
0.78
2.17 (0.27) 0.56 0.27 2.07 0.008
90 DAL 50.92 50.00 17 Feb '17 58 C
P
0.300
0.311
340
762
2.88
2.04
4.92 17 Mar '17 86 C
P
0.296
0.307
190
93
3.40
2.56
5.96 (1.04) 2.23 1.04 2.14 0.008
91 SBUX 57.44 57.50 17 Mar '17 86 C
P
0.203
0.211
7
130
2.22
2.35
4.57 21 Apr '17 121 C
P
0.201
0.204
60
78
2.65
2.72
5.37 (0.80) 2.04 0.80 2.55 0.007
92 F 12.64 13.00 17 Mar '17 86 C
P
0.218
0.265
175
74
0.37
0.84
1.21 21 Apr '17 121 C
P
0.220
0.255
34
50
0.49
0.95
1.44 (0.23) 0.52 0.23 2.26 0.007
93 C 60.75 60.00 17 Feb '17 58 C
P
0.264
0.267
525
933
2.89
2.20
5.09 17 Mar '17 86 C
P
0.263
0.261
287
65
3.50
2.71
6.21 (1.12) 2.29 1.12 2.04 0.007
94 HIMX 5.97 6.00 17 Feb '17 58 C
P
0.595
0.563
20
48
0.45
0.50
0.95 17 Mar '17 86 C
P
0.558
0.594
12
20
0.70
0.75
1.45 (0.50) 0.25 0.50 0.50 0.007
95 CBS 64.63 65.00 17 Feb '17 58 C
P
0.248
0.240
49
30
2.35
2.61
4.96 17 Mar '17 86 C
P
0.248
0.233
113
34
2.90
3.25
6.15 (1.19) 2.20 1.19 1.85 0.006
96 LVS 54.52 55.00 17 Feb '17 58 C
P
0.331
0.317
443
134
2.62
2.99
5.61 17 Mar '17 86 C
P
0.325
0.317
29
119
3.25
3.65
6.90 (1.29) 2.54 1.29 1.97 0.006
97 KMI 21.17 22.00 17 Feb '17 58 C
P
0.265
0.289
475
34
0.55
1.45
2.00 17 Mar '17 86 C
P
0.266
0.283
269
43
0.75
1.65
2.40 (0.40) 0.91 0.40 2.27 0.006
98 UNH 161.33 160.00 17 Feb '17 58 C
P
0.221
0.211
931
62
6.30
4.65
10.95 17 Mar '17 86 C
P
0.211
0.216
215
10
7.35
6.15
13.50 (2.55) 4.86 2.55 1.91 0.005
99 DIS 105.56 105.00 17 Mar '17 86 C
P
0.180
0.169
164
203
3.95
3.10
7.05 21 Apr '17 121 C
P
0.179
0.164
152
26
4.65
3.70
8.35 (1.30) 3.08 1.30 2.37 0.005
100 KMI 21.17 21.00 17 Feb '17 58 C
P
0.267
0.292
1,076
1,019
0.98
0.89
1.87 17 Mar '17 86 C
P
0.268
0.286
172
294
1.19
1.09
2.28 (0.41) 0.85 0.41 2.07 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.