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 February 2, 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 GPRO 10.97 11.00 3 Mar '17 29 C
P
0.726
1.028
86
21
0.75
1.25
2.00 21 Apr '17 78 C
P
0.506
0.939
2,847
372
1.10
1.95
3.05 (1.05) 1.24 1.05 1.18 0.308
2 VRX 14.31 15.00 3 Mar '17 29 C
P
0.863
0.869
212
2
1.07
1.75
2.82 21 Apr '17 78 C
P
0.717
0.707
671
223
1.62
2.28
3.90 (1.08) 2.00 1.08 1.85 0.308
3 TWTR 17.78 17.00 3 Mar '17 29 C
P
0.604
0.585
1,059
24
1.55
0.76
2.31 21 Apr '17 78 C
P
0.477
0.475
800
677
2.01
1.19
3.20 (0.89) 1.45 0.89 1.63 0.237
4 GPRO 10.97 11.00 10 Mar '17 36 C
P
0.658
1.003
91
3
0.78
1.24
2.02 21 Apr '17 78 C
P
0.506
0.939
2,847
372
1.10
1.95
3.05 (1.03) 1.09 1.03 1.06 0.217
5 TWTR 17.78 18.00 10 Mar '17 36 C
P
0.548
0.616
28
50
0.95
1.13
2.08 21 Apr '17 78 C
P
0.480
0.471
946
48
1.50
1.73
3.23 (1.15) 1.14 1.15 0.99 0.213
6 GPRO 10.97 10.00 17 Mar '17 43 C
P
0.615
0.960
246
307
1.25
0.83
2.08 21 Apr '17 78 C
P
0.485
0.887
527
458
1.61
1.33
2.94 (0.86) 0.81 0.86 0.94 0.203
7 WFT 5.77 5.00 10 Mar '17 36 C
P
0.803
0.677
40
30
0.90
0.12
1.02 21 Apr '17 78 C
P
0.650
0.629
5
162
1.15
0.33
1.48 (0.46) 0.39 0.46 0.85 0.202
8 TWTR 17.78 17.00 10 Mar '17 36 C
P
0.554
0.594
20
10
1.44
0.65
2.09 21 Apr '17 78 C
P
0.477
0.475
800
677
2.01
1.19
3.20 (1.11) 1.05 1.11 0.95 0.196
9 GRPN 3.52 3.00 17 Mar '17 43 C
P
0.706
0.734
10
24
0.61
0.12
0.73 21 Apr '17 78 C
P
0.605
0.645
1
5
0.75
0.19
0.94 (0.21) 0.25 0.21 1.19 0.190
10 GRPN 3.52 3.50 17 Mar '17 43 C
P
0.709
0.678
77
23
0.33
0.29
0.62 21 Apr '17 78 C
P
0.604
0.597
66
28
0.41
0.39
0.80 (0.18) 0.33 0.18 1.83 0.186
11 HTZ 20.70 20.00 17 Mar '17 43 C
P
0.701
0.676
12
897
2.15
1.45
3.60 21 Apr '17 78 C
P
0.599
0.598
1
13
2.75
2.00
4.75 (1.15) 1.76 1.15 1.53 0.181
12 GPRO 10.97 11.00 17 Mar '17 43 C
P
0.616
0.979
3,664
906
0.83
1.45
2.28 21 Apr '17 78 C
P
0.506
0.939
2,847
372
1.10
1.95
3.05 (0.77) 1.16 0.77 1.51 0.150
13 VRX 14.31 15.00 17 Mar '17 43 C
P
0.788
0.786
2,283
218
1.24
1.92
3.16 21 Apr '17 78 C
P
0.717
0.707
671
223
1.62
2.28
3.90 (0.74) 1.86 0.74 2.51 0.149
14 BBY 44.31 44.00 17 Mar '17 43 C
P
0.471
0.440
30
416
2.76
2.58
5.34 21 Apr '17 78 C
P
0.392
0.379
31
6
3.25
3.10
6.35 (1.01) 3.12 1.01 3.09 0.140
15 NVDA 115.39 115.00 10 Mar '17 36 C
P
0.514
0.513
10
13
7.45
7.05
14.50 21 Apr '17 78 C
P
0.446
0.443
180
56
9.75
9.25
19.00 (4.50) 9.16 4.50 2.04 0.139
16 CRM 80.13 80.00 3 Mar '17 29 C
P
0.390
0.393
24
11
3.50
3.30
6.80 21 Apr '17 78 C
P
0.336
0.324
107
15
5.10
4.75
9.85 (3.05) 4.58 3.05 1.50 0.124
17 TWTR 17.78 17.00 17 Mar '17 43 C
P
0.548
0.524
5,487
379
1.66
0.79
2.45 21 Apr '17 78 C
P
0.477
0.475
800
677
2.01
1.19
3.20 (0.75) 1.22 0.75 1.63 0.120
18 CIEN 24.46 24.00 10 Mar '17 36 C
P
0.427
0.434
16
16
1.50
1.05
2.55 21 Apr '17 78 C
P
0.376
0.369
4
11
1.95
1.44
3.39 (0.84) 1.55 0.84 1.85 0.117
19 HBI 22.71 23.00 17 Mar '17 43 C
P
0.364
0.408
87
453
0.90
1.40
2.30 21 Apr '17 78 C
P
0.334
0.321
27
5
1.40
1.75
3.15 (0.85) 0.98 0.85 1.15 0.116
20 JWN 43.51 42.50 17 Mar '17 43 C
P
0.476
0.461
93
275
3.05
2.35
5.40 21 Apr '17 78 C
P
0.420
0.404
9
35
3.70
2.91
6.61 (1.21) 3.05 1.21 2.52 0.112
21 JWN 43.51 45.00 17 Mar '17 43 C
P
0.461
0.443
330
277
1.90
3.65
5.55 21 Apr '17 78 C
P
0.399
0.393
52
31
2.45
4.25
6.70 (1.15) 3.19 1.15 2.77 0.112
22 WFT 5.77 5.00 17 Mar '17 43 C
P
0.719
0.670
307
231
0.95
0.16
1.11 21 Apr '17 78 C
P
0.650
0.629
5
162
1.15
0.33
1.48 (0.37) 0.41 0.37 1.11 0.110
23 GRMN 49.80 47.50 17 Mar '17 43 C
P
0.362
0.328
983
160
3.35
1.36
4.71 21 Apr '17 78 C
P
0.296
0.290
14
38
3.75
1.81
5.56 (0.85) 2.54 0.85 2.99 0.104
24 SKX 23.66 24.00 17 Mar '17 43 C
P
0.487
0.468
12
67
1.35
1.65
3.00 21 Apr '17 78 C
P
0.482
0.371
23
32
2.00
2.15
4.15 (1.15) 1.34 1.15 1.17 0.103
25 ENDP 12.60 12.50 17 Mar '17 43 C
P
0.743
0.671
38
26
1.20
1.05
2.25 21 Apr '17 78 C
P
0.682
0.629
50
44
1.75
1.60
3.35 (1.10) 0.89 1.10 0.81 0.102
26 CIEN 24.46 24.00 17 Mar '17 43 C
P
0.428
0.419
445
244
1.60
1.11
2.71 21 Apr '17 78 C
P
0.376
0.369
4
11
1.95
1.44
3.39 (0.68) 1.50 0.68 2.21 0.102
27 NVDA 115.39 115.00 17 Mar '17 43 C
P
0.495
0.494
1,764
300
7.90
7.45
15.35 21 Apr '17 78 C
P
0.446
0.443
180
56
9.75
9.25
19.00 (3.65) 8.79 3.65 2.41 0.101
28 CTL 25.26 26.00 17 Mar '17 43 C
P
0.217
0.376
219
4
0.40
1.55
1.95 21 Apr '17 78 C
P
0.197
0.297
10
1
0.70
2.00
2.70 (0.75) 0.81 0.75 1.08 0.099
29 VRX 14.31 15.00 24 Mar '17 50 C
P
0.756
0.762
221
2
1.30
1.98
3.28 21 Apr '17 78 C
P
0.717
0.707
671
223
1.62
2.28
3.90 (0.62) 1.69 0.62 2.73 0.094
30 GRMN 49.80 50.00 17 Mar '17 43 C
P
0.335
0.307
51
15
1.90
2.40
4.30 21 Apr '17 78 C
P
0.281
0.272
64
26
2.32
2.93
5.25 (0.95) 2.42 0.95 2.55 0.089
31 KSS 39.80 40.00 17 Mar '17 43 C
P
0.397
0.480
6
21
2.05
2.50
4.55 21 Apr '17 78 C
P
0.367
0.423
214
70
2.70
3.30
6.00 (1.45) 2.40 1.45 1.66 0.088
32 HBI 22.71 22.00 17 Mar '17 43 C
P
0.379
0.417
20
67
1.50
0.90
2.40 21 Apr '17 78 C
P
0.343
0.369
12
43
1.90
1.30
3.20 (0.80) 1.11 0.80 1.39 0.083
33 EXPE 120.59 120.00 17 Mar '17 43 C
P
0.309
0.312
243
595
5.10
4.70
9.80 21 Apr '17 78 C
P
0.274
0.278
17
52
6.50
6.00
12.50 (2.70) 5.36 2.70 1.99 0.070
34 FSLR 31.59 32.50 17 Mar '17 43 C
P
0.484
0.499
329
98
1.68
2.59
4.27 21 Apr '17 78 C
P
0.457
0.458
8
3
2.30
3.25
5.55 (1.28) 2.34 1.28 1.83 0.068
35 CHK 6.45 6.00 3 Mar '17 29 C
P
0.573
0.605
10
20
0.64
0.22
0.86 21 Apr '17 78 C
P
0.558
0.551
208
57
0.90
0.44
1.34 (0.48) 0.48 0.48 1.00 0.068
36 MSI 81.00 80.00 17 Mar '17 43 C
P
0.244
0.260
23
6
3.15
2.22
5.37 21 Apr '17 78 C
P
0.206
0.230
7
215
3.75
3.10
6.85 (1.48) 2.77 1.48 1.87 0.068
37 CTL 25.26 25.00 17 Mar '17 43 C
P
0.229
0.327
22
57
0.85
0.95
1.80 21 Apr '17 78 C
P
0.197
0.292
4
35
1.15
1.30
2.45 (0.65) 0.84 0.65 1.29 0.067
38 NVDA 115.39 115.00 24 Mar '17 50 C
P
0.477
0.477
53
2
8.20
7.75
15.95 21 Apr '17 78 C
P
0.446
0.443
180
56
9.75
9.25
19.00 (3.05) 8.04 3.05 2.64 0.065
39 S 8.53 9.00 19 May '17 106 C
P
0.481
0.473
553
245
0.64
1.11
1.75 16 Jun '17 134 C
P
0.442
0.448
828
74
0.82
1.21
2.03 (0.28) 0.59 0.28 2.11 0.064
40 ADSK 82.76 82.50 17 Mar '17 43 C
P
0.382
0.368
10
101
4.35
3.95
8.30 21 Apr '17 78 C
P
0.350
0.336
2
1
5.55
5.05
10.60 (2.30) 4.59 2.30 2.00 0.063
41 HPQ 15.21 15.00 17 Mar '17 43 C
P
0.311
0.291
23
108
0.67
0.55
1.22 21 Apr '17 78 C
P
0.274
0.265
27
20
0.81
0.70
1.51 (0.29) 0.69 0.29 2.38 0.063
42 AMAT 34.94 34.00 3 Mar '17 29 C
P
0.312
0.298
10
20
1.65
0.76
2.41 21 Apr '17 78 C
P
0.283
0.265
280
2
2.29
1.35
3.64 (1.23) 1.46 1.23 1.19 0.062
43 CRM 80.13 80.00 17 Mar '17 43 C
P
0.363
0.355
708
353
4.00
3.75
7.75 21 Apr '17 78 C
P
0.336
0.324
107
15
5.10
4.75
9.85 (2.10) 4.33 2.10 2.06 0.059
44 BP 35.79 35.00 3 Mar '17 29 C
P
0.254
0.206
24
5
1.08
0.68
1.76 21 Apr '17 78 C
P
0.210
0.190
38
107
1.47
1.16
2.63 (0.87) 1.15 0.87 1.32 0.059
45 ADSK 82.76 80.00 17 Mar '17 43 C
P
0.382
0.375
5
12
5.65
2.89
8.54 21 Apr '17 78 C
P
0.357
0.343
2
1
7.00
3.95
10.95 (2.41) 4.41 2.41 1.83 0.057
46 PBI 12.94 12.00 17 Mar '17 43 C
P
0.320
0.251
20
10
0.95
0.10
1.05 21 Apr '17 78 C
P
0.275
0.240
20
13
1.15
0.35
1.50 (0.45) 0.30 0.45 0.67 0.056
47 CVS 74.80 75.00 3 Mar '17 29 C
P
0.260
0.251
39
12
2.05
2.15
4.20 21 Apr '17 78 C
P
0.223
0.232
1,181
274
3.05
3.35
6.40 (2.20) 2.74 2.20 1.25 0.056
48 CX 9.26 9.00 17 Mar '17 43 C
P
0.432
0.420
171
60
0.67
0.40
1.07 21 Apr '17 78 C
P
0.399
0.397
142
188
0.84
0.55
1.39 (0.32) 0.55 0.32 1.72 0.056
49 CHK 6.45 6.00 17 Mar '17 43 C
P
0.585
0.579
146
184
0.75
0.29
1.04 21 Apr '17 78 C
P
0.558
0.551
208
57
0.90
0.44
1.34 (0.30) 0.51 0.30 1.70 0.055
50 HPQ 15.21 16.00 17 Mar '17 43 C
P
0.289
0.279
452
3
0.25
1.15
1.40 21 Apr '17 78 C
P
0.261
0.253
175
4
0.38
1.29
1.67 (0.27) 0.73 0.27 2.70 0.054
51 KR 34.10 35.00 17 Mar '17 43 C
P
0.258
0.248
100
22
0.75
1.70
2.45 21 Apr '17 78 C
P
0.228
0.226
345
26
1.05
2.05
3.10 (0.65) 1.28 0.65 1.97 0.052
52 CLF 9.20 9.00 17 Mar '17 43 C
P
0.660
0.653
394
224
0.91
0.71
1.62 21 Apr '17 78 C
P
0.631
0.630
387
18
1.18
0.97
2.15 (0.53) 0.85 0.53 1.60 0.051
53 CLF 9.20 9.00 3 Mar '17 29 C
P
0.661
0.651
21
72
0.76
0.56
1.32 21 Apr '17 78 C
P
0.631
0.630
387
18
1.18
0.97
2.15 (0.83) 0.81 0.83 0.98 0.051
54 CLF 9.20 10.00 17 Mar '17 43 C
P
0.649
0.645
213
49
0.50
1.30
1.80 21 Apr '17 78 C
P
0.620
0.624
311
14
0.77
1.57
2.34 (0.54) 0.97 0.54 1.80 0.050
55 GG 16.40 16.00 17 Mar '17 43 C
P
0.412
0.399
117
55
1.10
0.71
1.81 21 Apr '17 78 C
P
0.393
0.371
133
94
1.36
0.95
2.31 (0.50) 0.99 0.50 1.98 0.048
56 GPOR 21.21 20.00 17 Mar '17 43 C
P
0.463
0.430
2
10
1.75
0.60
2.35 21 Apr '17 78 C
P
0.427
0.418
23
6
2.35
1.10
3.45 (1.10) 0.96 1.10 0.87 0.048
57 VRSN 81.70 80.00 17 Mar '17 43 C
P
0.278
0.273
1
3
3.90
2.17
6.07 21 Apr '17 78 C
P
0.257
0.247
350
304
4.85
2.99
7.84 (1.77) 3.14 1.77 1.77 0.047
58 KR 34.10 34.00 17 Mar '17 43 C
P
0.260
0.256
95
51
1.15
1.15
2.30 21 Apr '17 78 C
P
0.240
0.231
162
114
1.55
1.50
3.05 (0.75) 1.20 0.75 1.60 0.045
59 WMT 66.70 67.50 17 Mar '17 43 C
P
0.205
0.186
417
206
1.28
2.41
3.69 21 Apr '17 78 C
P
0.180
0.168
113
66
1.65
2.82
4.47 (0.78) 2.08 0.78 2.67 0.044
60 GG 16.40 17.00 17 Mar '17 43 C
P
0.405
0.390
195
65
0.63
1.23
1.86 21 Apr '17 78 C
P
0.386
0.365
60
46
0.89
1.49
2.38 (0.52) 1.03 0.52 1.98 0.044
61 GILD 72.25 72.50 3 Mar '17 29 C
P
0.258
0.256
30
3
1.93
2.16
4.09 21 Apr '17 78 C
P
0.224
0.246
57
27
2.94
3.45
6.39 (2.30) 2.63 2.30 1.14 0.044
62 CVS 74.80 75.00 10 Mar '17 36 C
P
0.253
0.244
5
7
2.24
2.35
4.59 21 Apr '17 78 C
P
0.223
0.232
1,181
274
3.05
3.35
6.40 (1.81) 2.75 1.81 1.52 0.042
63 STM 14.24 15.00 17 Mar '17 43 C
P
0.358
0.421
1,394
42
0.35
1.15
1.50 21 Apr '17 78 C
P
0.378
0.360
155
50
0.70
1.55
2.25 (0.75) 0.60 0.75 0.80 0.041
64 ALL 77.40 72.50 17 Mar '17 43 C
P
0.207
0.168
5
43
5.00
0.30
5.30 21 Apr '17 78 C
P
0.173
0.162
27
171
5.40
0.67
6.07 (0.77) 2.19 0.77 2.84 0.040
65 CTSH 51.68 52.50 17 Mar '17 43 C
P
0.321
0.311
115
1,658
1.80
2.55
4.35 21 Apr '17 78 C
P
0.304
0.289
152
14
2.55
3.30
5.85 (1.50) 2.29 1.50 1.53 0.038
66 KO 41.40 42.00 3 Mar '17 29 C
P
0.161
0.141
10
21
0.35
0.91
1.26 21 Apr '17 78 C
P
0.136
0.128
33
3
0.66
1.53
2.19 (0.93) 0.67 0.93 0.72 0.038
67 CHK 6.45 7.00 17 Mar '17 43 C
P
0.553
0.542
1,288
90
0.27
0.81
1.08 21 Apr '17 78 C
P
0.532
0.525
993
47
0.43
0.97
1.40 (0.32) 0.58 0.32 1.81 0.037
68 CHK 6.45 7.00 3 Mar '17 29 C
P
0.539
0.555
43
1
0.17
0.74
0.91 21 Apr '17 78 C
P
0.532
0.525
993
47
0.43
0.97
1.40 (0.49) 0.58 0.49 1.18 0.037
69 DIS 110.62 110.00 3 Mar '17 29 C
P
0.199
0.193
66
17
2.75
2.07
4.82 21 Apr '17 78 C
P
0.184
0.173
419
50
4.10
3.25
7.35 (2.53) 3.15 2.53 1.25 0.036
70 AMAT 34.94 34.00 17 Mar '17 43 C
P
0.299
0.284
54
105
1.84
0.95
2.79 21 Apr '17 78 C
P
0.283
0.265
280
2
2.29
1.35
3.64 (0.85) 1.42 0.85 1.67 0.036
71 ADBE 113.16 110.00 17 Mar '17 43 C
P
0.246
0.241
15
116
5.50
2.28
7.78 21 Apr '17 78 C
P
0.230
0.222
20
149
6.60
3.20
9.80 (2.02) 4.03 2.02 2.00 0.034
72 ETE 18.51 18.00 17 Mar '17 43 C
P
0.417
0.415
33
1
1.10
0.86
1.96 21 Apr '17 78 C
P
0.372
0.426
22
20
1.51
1.32
2.83 (0.87) 0.88 0.87 1.01 0.034
73 CVS 74.80 75.00 17 Mar '17 43 C
P
0.248
0.240
632
313
2.42
2.53
4.95 21 Apr '17 78 C
P
0.223
0.232
1,181
274
3.05
3.35
6.40 (1.45) 2.70 1.45 1.86 0.033
74 CRM 80.13 80.00 19 May '17 106 C
P
0.351
0.339
94
21
6.05
5.65
11.70 16 Jun '17 134 C
P
0.332
0.326
65
207
6.70
6.25
12.95 (1.25) 4.46 1.25 3.57 0.033
75 NEM 36.68 37.00 17 Mar '17 43 C
P
0.411
0.399
78
19
1.86
2.19
4.05 21 Apr '17 78 C
P
0.396
0.381
14
19
2.55
2.83
5.38 (1.33) 2.17 1.33 1.63 0.032
76 ETE 18.51 19.00 17 Mar '17 43 C
P
0.399
0.403
114
100
0.64
1.40
2.04 21 Apr '17 78 C
P
0.373
0.397
642
21
1.07
1.85
2.92 (0.88) 0.90 0.88 1.02 0.032
77 CHK 6.45 6.00 10 Mar '17 36 C
P
0.549
0.592
1
10
0.68
0.25
0.93 21 Apr '17 78 C
P
0.558
0.551
208
57
0.90
0.44
1.34 (0.41) 0.48 0.41 1.17 0.032
78 GILD 72.25 72.50 17 Mar '17 43 C
P
0.238
0.264
138
94
2.21
2.68
4.89 21 Apr '17 78 C
P
0.224
0.246
57
27
2.94
3.45
6.39 (1.50) 2.65 1.50 1.77 0.032
79 BP 35.79 36.00 3 Mar '17 29 C
P
0.217
0.191
12
16
0.49
1.20
1.69 21 Apr '17 78 C
P
0.196
0.181
26
213
0.95
1.66
2.61 (0.92) 1.04 0.92 1.13 0.031
80 GILD 72.25 72.50 10 Mar '17 36 C
P
0.248
0.253
11
3
2.11
2.32
4.43 21 Apr '17 78 C
P
0.224
0.246
57
27
2.94
3.45
6.39 (1.96) 2.59 1.96 1.32 0.031
81 AMAT 34.94 35.00 17 Mar '17 43 C
P
0.286
0.276
568
115
1.28
1.38
2.66 21 Apr '17 78 C
P
0.271
0.260
36
3
1.71
1.80
3.51 (0.85) 1.41 0.85 1.66 0.031
82 CBI 32.69 32.50 17 Mar '17 43 C
P
0.382
0.402
1
365
1.75
1.60
3.35 21 Apr '17 78 C
P
0.371
0.383
3
34
2.40
2.25
4.65 (1.30) 1.68 1.30 1.29 0.031
83 RIO 44.61 45.00 17 Mar '17 43 C
P
0.291
0.400
76
4
1.55
2.60
4.15 21 Apr '17 78 C
P
0.285
0.377
29
2
2.25
3.40
5.65 (1.50) 2.13 1.50 1.42 0.030
84 AG 9.82 9.00 17 Mar '17 43 C
P
0.685
0.681
90
55
1.30
0.50
1.80 21 Apr '17 78 C
P
0.661
0.675
51
27
1.65
0.85
2.50 (0.70) 0.76 0.70 1.09 0.030
85 CHK 6.45 7.00 24 Mar '17 50 C
P
0.524
0.563
16
10
0.28
0.81
1.09 21 Apr '17 78 C
P
0.532
0.525
993
47
0.43
0.97
1.40 (0.31) 0.49 0.31 1.58 0.029
86 DUK 77.79 77.50 17 Mar '17 43 C
P
0.160
0.157
5
9
1.35
1.85
3.20 21 Apr '17 78 C
P
0.143
0.145
2
5
2.05
2.55
4.60 (1.40) 1.32 1.40 0.94 0.029
87 BOFI 28.65 25.00 17 Mar '17 43 C
P
0.458
0.498
2
38
3.90
0.50
4.40 21 Apr '17 78 C
P
0.448
0.480
12
56
4.70
1.05
5.75 (1.35) 1.47 1.35 1.09 0.028
88 EEP 19.90 20.00 17 Mar '17 43 C
P
0.303
0.342
60
25
0.50
1.20
1.70 21 Apr '17 78 C
P
0.305
0.312
50
2
0.95
1.65
2.60 (0.90) 0.60 0.90 0.67 0.028
89 AU 13.00 12.00 17 Mar '17 43 C
P
0.522
0.535
2
31
1.40
0.45
1.85 21 Apr '17 78 C
P
0.514
0.515
4
5
1.80
0.80
2.60 (0.75) 0.75 0.75 1.00 0.028
90 HD 136.95 135.00 17 Mar '17 43 C
P
0.199
0.184
61
186
4.30
2.77
7.07 21 Apr '17 78 C
P
0.183
0.173
5
2
5.25
3.75
9.00 (1.93) 3.92 1.93 2.03 0.028
91 ABX 18.94 18.00 17 Mar '17 43 C
P
0.438
0.434
402
964
1.63
0.68
2.31 21 Apr '17 78 C
P
0.423
0.422
548
134
1.98
1.02
3.00 (0.69) 1.16 0.69 1.68 0.027
92 WY 31.44 32.00 17 Mar '17 43 C
P
0.200
0.265
113
6
0.55
1.35
1.90 21 Apr '17 78 C
P
0.198
0.241
5
25
1.00
1.80
2.80 (0.90) 0.81 0.90 0.90 0.027
93 ABX 18.94 19.00 17 Mar '17 43 C
P
0.431
0.432
927
202
1.08
1.13
2.21 21 Apr '17 78 C
P
0.420
0.416
223
61
1.45
1.49
2.94 (0.73) 1.20 0.73 1.64 0.027
94 LOW 71.95 72.50 17 Mar '17 43 C
P
0.225
0.218
328
136
1.95
2.41
4.36 21 Apr '17 78 C
P
0.211
0.205
126
26
2.56
3.10
5.66 (1.30) 2.37 1.30 1.82 0.027
95 MYL 39.00 40.00 17 Mar '17 43 C
P
0.334
0.320
487
16
1.32
2.24
3.56 21 Apr '17 78 C
P
0.322
0.307
250
27
1.91
2.80
4.71 (1.15) 1.91 1.15 1.66 0.025
96 MGM 28.80 28.00 3 Mar '17 29 C
P
0.300
0.297
24
1
1.39
0.58
1.97 21 Apr '17 78 C
P
0.290
0.284
20
12
1.97
1.13
3.10 (1.13) 1.19 1.13 1.05 0.023
97 MYL 39.00 40.00 3 Mar '17 29 C
P
0.330
0.321
13
1
1.01
1.97
2.98 21 Apr '17 78 C
P
0.322
0.307
250
27
1.91
2.80
4.71 (1.73) 1.91 1.73 1.10 0.022
98 ABX 18.94 18.00 10 Mar '17 36 C
P
0.433
0.433
1
10
1.51
0.58
2.09 21 Apr '17 78 C
P
0.423
0.422
548
134
1.98
1.02
3.00 (0.91) 1.12 0.91 1.23 0.021
99 LNC 68.53 70.00 17 Mar '17 43 C
P
0.269
0.269
23
9
1.78
3.20
4.98 21 Apr '17 78 C
P
0.262
0.256
16
14
2.61
4.30
6.91 (1.93) 2.48 1.93 1.28 0.020
100 STX 45.27 45.00 24 Mar '17 50 C
P
0.304
0.357
40
2
2.09
2.17
4.26 21 Apr '17 78 C
P
0.292
0.349
540
4
2.64
2.85
5.49 (1.23) 1.90 1.23 1.54 0.020
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.