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 March 28, 2019. 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 S 5.66 6.00 17 May '19 50 C
P
0.943
0.851
1,321
256
0.60
0.86
1.46 21 Jun '19 85 C
P
0.786
0.798
30
1
0.86
1.16
2.02 (0.56) 0.59 0.56 1.05 0.210
2 NLSN 23.66 22.00 17 May '19 50 C
P
0.565
0.523
2,774
12,807
2.60
0.90
3.50 21 Jun '19 85 C
P
0.430
0.457
4
443
3.00
1.50
4.50 (1.00) 1.37 1.00 1.37 0.201
3 TWTR 32.87 33.00 3 May '19 36 C
P
0.561
0.541
22
11
2.16
2.22
4.38 21 Jun '19 85 C
P
0.472
0.450
98
20
2.96
2.91
5.87 (1.49) 2.91 1.49 1.95 0.180
4 NLSN 23.66 24.00 17 May '19 50 C
P
0.530
0.490
2,008
6,093
1.50
1.75
3.25 21 Jun '19 85 C
P
0.415
0.435
11
104
1.85
2.30
4.15 (0.90) 1.58 0.90 1.76 0.169
5 NLSN 23.66 25.00 17 May '19 50 C
P
0.504
0.466
50
277
1.05
2.30
3.35 21 Jun '19 85 C
P
0.392
0.412
13
21
1.40
2.90
4.30 (0.95) 1.50 0.95 1.58 0.166
6 GSVC 8.37 7.50 17 May '19 50 C
P
0.769
0.744
71
371
1.25
0.45
1.70 21 Jun '19 85 C
P
0.693
0.679
337
19
1.65
0.75
2.40 (0.70) 0.55 0.70 0.79 0.141
7 SPWR 6.44 6.00 17 May '19 50 C
P
0.601
0.662
1
32
0.77
0.35
1.12 21 Jun '19 85 C
P
0.529
0.606
5
30
0.94
0.54
1.48 (0.36) 0.47 0.36 1.31 0.128
8 CZR 8.71 9.00 17 May '19 50 C
P
0.524
0.535
444
1
0.50
0.74
1.24 21 Jun '19 85 C
P
0.460
0.473
11
21
0.75
1.01
1.76 (0.52) 0.50 0.52 0.96 0.126
9 CLNE 3.18 3.00 17 May '19 50 C
P
0.661
0.618
1
8
0.35
0.15
0.50 21 Jun '19 85 C
P
0.592
0.564
5
4
0.50
0.30
0.80 (0.30) 0.12 0.30 0.40 0.124
10 CZR 8.71 8.00 17 May '19 50 C
P
0.548
0.533
15
110
1.00
0.28
1.28 21 Jun '19 85 C
P
0.485
0.472
20
60
1.33
0.54
1.87 (0.59) 0.34 0.59 0.58 0.124
11 NIO 5.01 6.00 17 May '19 50 C
P
0.809
0.791
1,021
582
0.25
1.20
1.45 21 Jun '19 85 C
P
0.731
0.751
554
56
0.40
1.40
1.80 (0.35) 0.73 0.35 2.09 0.118
12 TWTR 32.87 32.00 17 May '19 50 C
P
0.534
0.514
205
330
2.99
2.03
5.02 21 Jun '19 85 C
P
0.477
0.456
261
33
3.50
2.43
5.93 (0.91) 2.72 0.91 2.99 0.114
13 AKS 2.75 3.00 3 May '19 36 C
P
0.651
0.622
30
20
0.12
0.35
0.47 21 Jun '19 85 C
P
0.596
0.565
111
30
0.23
0.47
0.70 (0.23) 0.27 0.23 1.17 0.111
14 FB 165.55 165.00 3 May '19 36 C
P
0.365
0.345
133
7
7.75
6.70
14.45 21 Jun '19 85 C
P
0.311
0.290
412
121
10.35
8.90
19.25 (4.80) 9.54 4.80 1.99 0.109
15 TWTR 32.87 33.00 17 May '19 50 C
P
0.524
0.506
156
226
2.47
2.50
4.97 21 Jun '19 85 C
P
0.472
0.450
98
20
2.96
2.91
5.87 (0.90) 2.80 0.90 3.11 0.108
16 FB 165.55 170.00 3 May '19 36 C
P
0.353
0.334
88
3
5.35
9.35
14.70 21 Jun '19 85 C
P
0.303
0.281
256
64
7.85
11.40
19.25 (4.55) 9.81 4.55 2.16 0.104
17 ETSY 67.13 70.00 17 May '19 50 C
P
0.550
0.548
80
5
4.20
6.80
11.00 21 Jun '19 85 C
P
0.507
0.487
43
12
5.40
8.10
13.50 (2.50) 5.96 2.50 2.38 0.103
18 CNC 52.82 55.00 17 May '19 50 C
P
0.404
0.385
1,312
53
2.10
4.00
6.10 21 Jun '19 85 C
P
0.365
0.322
1,540
48
2.85
4.70
7.55 (1.45) 3.15 1.45 2.17 0.102
19 PLUG 2.42 2.50 17 May '19 50 C
P
1.006
0.952
16
2
0.30
0.37
0.67 21 Jun '19 85 C
P
0.932
0.928
81
4
0.41
0.49
0.90 (0.23) 0.33 0.23 1.43 0.098
20 NBEV 5.21 5.00 17 May '19 50 C
P
0.918
1.071
16
30
0.70
0.55
1.25 21 Jun '19 85 C
P
0.859
1.034
51
20
1.00
0.95
1.95 (0.70) 0.45 0.70 0.64 0.097
21 NOK 5.69 6.00 3 May '19 36 C
P
0.387
0.351
101
2
0.14
0.43
0.57 21 Jun '19 85 C
P
0.307
0.334
355
99
0.22
0.56
0.78 (0.21) 0.35 0.21 1.67 0.097
22 CNC 52.82 52.50 17 May '19 50 C
P
0.424
0.369
63
109
3.20
2.55
5.75 21 Jun '19 85 C
P
0.361
0.340
87
95
4.00
3.40
7.40 (1.65) 2.83 1.65 1.72 0.093
23 AAOI 12.19 12.50 17 May '19 50 C
P
0.691
0.725
31
3
1.06
1.42
2.48 21 Jun '19 85 C
P
0.648
0.676
17
15
1.51
1.82
3.33 (0.85) 1.16 0.85 1.36 0.092
24 F 8.77 9.00 3 May '19 36 C
P
0.241
0.374
214
113
0.16
0.41
0.57 21 Jun '19 85 C
P
0.234
0.298
3,751
69
0.31
0.64
0.95 (0.38) 0.31 0.38 0.82 0.084
25 PLUG 2.42 2.50 3 May '19 36 C
P
0.905
1.039
20
11
0.22
0.31
0.53 21 Jun '19 85 C
P
0.932
0.928
81
4
0.41
0.49
0.90 (0.37) 0.30 0.37 0.81 0.084
26 SQ 74.26 75.00 3 May '19 36 C
P
0.482
0.463
21
10
4.00
4.60
8.60 21 Jun '19 85 C
P
0.447
0.417
622
10
6.10
6.35
12.45 (3.85) 5.52 3.85 1.43 0.082
27 MNST 54.46 55.00 17 May '19 50 C
P
0.365
0.339
172
321
2.65
2.95
5.60 21 Jun '19 85 C
P
0.322
0.300
17
213
3.30
3.50
6.80 (1.20) 2.96 1.20 2.47 0.082
28 TEVA 15.58 15.00 17 May '19 50 C
P
0.452
0.437
89
294
1.33
0.70
2.03 21 Jun '19 85 C
P
0.418
0.393
123
169
1.58
0.90
2.48 (0.45) 1.03 0.45 2.29 0.079
29 XLNX 126.57 125.00 17 May '19 50 C
P
0.389
0.374
265
24
7.80
6.05
13.85 21 Jun '19 85 C
P
0.348
0.338
26
7
9.45
7.45
16.90 (3.05) 7.39 3.05 2.42 0.077
30 NVCR 47.16 45.00 17 May '19 50 C
P
0.539
0.505
10
12
4.70
2.35
7.05 21 Jun '19 85 C
P
0.498
0.471
315
2
5.80
3.30
9.10 (2.05) 3.25 2.05 1.59 0.075
31 IBM 139.92 140.00 17 May '19 50 C
P
0.233
0.262
323
145
4.65
5.30
9.95 21 Jun '19 85 C
P
0.194
0.227
21
9
5.45
6.15
11.60 (1.65) 5.53 1.65 3.35 0.073
32 GE 9.89 10.00 3 May '19 36 C
P
0.387
0.389
887
3
0.42
0.50
0.92 21 Jun '19 85 C
P
0.360
0.343
184
543
0.67
0.72
1.39 (0.47) 0.55 0.47 1.17 0.073
33 TEVA 15.58 16.00 17 May '19 50 C
P
0.439
0.416
208
137
0.82
1.17
1.99 21 Jun '19 85 C
P
0.404
0.379
171
42
1.05
1.39
2.44 (0.45) 1.07 0.45 2.38 0.073
34 TME 17.21 17.00 21 Jun '19 85 C
P
0.344
0.653
15
3
1.10
1.90
3.00 19 Jul '19 113 C
P
0.309
0.615
5
5
1.45
2.40
3.85 (0.85) 0.85 0.85 1.00 0.072
35 AAPL 188.72 185.00 3 May '19 36 C
P
0.292
0.272
15
14
8.75
4.60
13.35 21 Jun '19 85 C
P
0.247
0.245
310
199
11.10
7.05
18.15 (4.80) 8.36 4.80 1.74 0.072
36 STX 45.99 45.00 17 May '19 50 C
P
0.435
0.414
12
20
3.40
2.26
5.66 21 Jun '19 85 C
P
0.383
0.395
2
33
3.95
3.05
7.00 (1.34) 2.92 1.34 2.18 0.071
37 FTNT 82.35 85.00 17 May '19 50 C
P
0.384
0.363
22
4
3.50
5.70
9.20 21 Jun '19 85 C
P
0.351
0.329
1
11
4.60
6.80
11.40 (2.20) 4.83 2.20 2.20 0.068
38 AAPL 188.72 190.00 3 May '19 36 C
P
0.281
0.265
974
24
5.95
6.80
12.75 21 Jun '19 85 C
P
0.239
0.241
787
128
8.35
9.40
17.75 (5.00) 8.19 5.00 1.64 0.066
39 PLUG 2.42 2.00 17 May '19 50 C
P
0.977
0.980
5
2
0.55
0.14
0.69 21 Jun '19 85 C
P
0.962
0.929
33
30
0.67
0.22
0.89 (0.20) 0.26 0.20 1.30 0.066
40 MSFT 116.93 115.00 3 May '19 36 C
P
0.263
0.242
54
26
4.70
2.53
7.23 21 Jun '19 85 C
P
0.223
0.217
721
124
6.15
4.00
10.15 (2.92) 4.40 2.92 1.51 0.065
41 NVDA 177.25 175.00 17 May '19 50 C
P
0.450
0.429
396
235
12.80
9.95
22.75 21 Jun '19 85 C
P
0.418
0.398
123
69
15.50
12.35
27.85 (5.10) 12.28 5.10 2.41 0.063
42 FSLR 52.02 52.50 17 May '19 50 C
P
0.428
0.401
4
5
3.00
3.25
6.25 21 Jun '19 85 C
P
0.396
0.370
3
3
3.85
4.00
7.85 (1.60) 3.29 1.60 2.06 0.063
43 NVDA 177.25 180.00 17 May '19 50 C
P
0.444
0.421
327
74
10.35
12.40
22.75 21 Jun '19 85 C
P
0.412
0.392
453
78
13.00
14.85
27.85 (5.10) 12.51 5.10 2.45 0.060
44 IQ 22.72 22.50 17 May '19 50 C
P
0.588
0.568
53
239
2.05
1.76
3.81 21 Jun '19 85 C
P
0.561
0.535
155
42
2.57
2.24
4.81 (1.00) 2.00 1.00 2.00 0.059
45 VIAB 27.45 27.50 17 May '19 50 C
P
0.350
0.316
127
30
1.25
1.20
2.45 21 Jun '19 85 C
P
0.316
0.292
4
19
1.75
1.75
3.50 (1.05) 0.99 1.05 0.94 0.058
46 RLGY 11.23 12.50 17 May '19 50 C
P
0.511
0.502
19
1
0.35
1.55
1.90 21 Jun '19 85 C
P
0.479
0.477
317
246
0.60
1.90
2.50 (0.60) 0.85 0.60 1.42 0.058
47 FB 165.55 165.00 17 May '19 50 C
P
0.340
0.318
2,452
395
8.50
7.40
15.90 21 Jun '19 85 C
P
0.311
0.290
412
121
10.35
8.90
19.25 (3.35) 8.72 3.35 2.60 0.057
48 ZNGA 5.26 5.00 17 May '19 50 C
P
0.384
0.380
246
3,462
0.43
0.16
0.59 21 Jun '19 85 C
P
0.377
0.331
4
519
0.54
0.22
0.76 (0.17) 0.26 0.17 1.53 0.055
49 FB 165.55 170.00 17 May '19 50 C
P
0.329
0.310
504
96
6.10
10.00
16.10 21 Jun '19 85 C
P
0.303
0.281
256
64
7.85
11.40
19.25 (3.15) 8.93 3.15 2.83 0.055
50 VOD 18.13 19.00 21 Jun '19 85 C
P
0.231
0.434
61
2
0.46
1.96
2.42 19 Jul '19 113 C
P
0.209
0.400
652
8
0.54
2.12
2.66 (0.24) 1.02 0.24 4.25 0.055
51 DIS 110.71 110.00 17 May '19 50 C
P
0.249
0.226
586
205
4.40
3.25
7.65 21 Jun '19 85 C
P
0.223
0.198
106
57
5.25
3.90
9.15 (1.50) 4.14 1.50 2.76 0.054
52 T 31.01 31.00 3 May '19 36 C
P
0.156
0.262
68
7
0.60
0.99
1.59 21 Jun '19 85 C
P
0.155
0.214
286
49
0.98
1.27
2.25 (0.66) 0.99 0.66 1.50 0.050
53 SQ 74.26 75.00 17 May '19 50 C
P
0.467
0.446
357
162
4.75
5.20
9.95 21 Jun '19 85 C
P
0.447
0.417
622
10
6.10
6.35
12.45 (2.50) 5.38 2.50 2.15 0.049
54 F 8.77 9.00 10 May '19 43 C
P
0.229
0.351
17
16
0.14
0.50
0.64 21 Jun '19 85 C
P
0.234
0.298
3,751
69
0.31
0.64
0.95 (0.31) 0.33 0.31 1.06 0.049
55 AAPL 188.72 185.00 17 May '19 50 C
P
0.270
0.270
1,038
762
9.40
5.65
15.05 21 Jun '19 85 C
P
0.247
0.245
310
199
11.10
7.05
18.15 (3.10) 7.98 3.10 2.57 0.048
56 F 8.77 8.00 17 May '19 50 C
P
0.265
0.338
239
378
0.84
0.13
0.97 21 Jun '19 85 C
P
0.244
0.311
515
690
0.91
0.21
1.12 (0.15) 0.39 0.15 2.60 0.048
57 AKS 2.75 3.00 17 May '19 50 C
P
0.616
0.594
155
101
0.15
0.38
0.53 21 Jun '19 85 C
P
0.596
0.565
111
30
0.23
0.47
0.70 (0.17) 0.25 0.17 1.47 0.048
58 VOD 18.13 18.00 21 Jun '19 85 C
P
0.239
0.396
352
8
0.89
1.26
2.15 19 Jul '19 113 C
P
0.218
0.370
30
6
1.00
1.42
2.42 (0.27) 0.88 0.27 3.26 0.048
59 FCX 12.73 13.00 3 May '19 36 C
P
0.413
0.421
3
10
0.51
0.80
1.31 21 Jun '19 85 C
P
0.395
0.392
45
20
0.87
1.12
1.99 (0.68) 0.80 0.68 1.18 0.047
60 MPC 60.95 60.00 17 May '19 50 C
P
0.301
0.311
47
154
3.15
2.29
5.44 21 Jun '19 85 C
P
0.272
0.292
6
65
3.85
2.97
6.82 (1.38) 2.74 1.38 1.99 0.047
61 QCOM 56.55 57.50 17 May '19 50 C
P
0.309
0.288
333
42
2.15
2.83
4.98 21 Jun '19 85 C
P
0.266
0.283
36
20
2.74
3.85
6.59 (1.61) 2.23 1.61 1.39 0.047
62 AAPL 188.72 190.00 17 May '19 50 C
P
0.262
0.264
1,668
713
6.65
7.90
14.55 21 Jun '19 85 C
P
0.239
0.241
787
128
8.35
9.40
17.75 (3.20) 7.90 3.20 2.47 0.046
63 DAL 50.32 50.00 3 May '19 36 C
P
0.296
0.278
33
2
2.00
1.55
3.55 21 Jun '19 85 C
P
0.257
0.270
69
30
2.70
2.43
5.13 (1.58) 2.23 1.58 1.41 0.046
64 AAL 30.90 30.00 17 May '19 50 C
P
0.384
0.378
147
492
2.20
1.25
3.45 21 Jun '19 85 C
P
0.362
0.355
111
373
2.64
1.65
4.29 (0.84) 1.78 0.84 2.12 0.045
65 VLO 84.83 85.00 17 May '19 50 C
P
0.291
0.306
37
13
3.50
3.75
7.25 21 Jun '19 85 C
P
0.264
0.288
126
5
4.35
4.80
9.15 (1.90) 3.81 1.90 2.01 0.045
66 GE 9.89 10.00 17 May '19 50 C
P
0.383
0.365
1,856
259
0.50
0.57
1.07 21 Jun '19 85 C
P
0.360
0.343
184
543
0.67
0.72
1.39 (0.32) 0.54 0.32 1.69 0.045
67 HSBC 40.51 40.00 17 May '19 50 C
P
0.182
0.198
126
78
1.32
0.83
2.15 21 Jun '19 85 C
P
0.155
0.181
90
406
1.63
1.22
2.85 (0.70) 0.94 0.70 1.34 0.044
68 ACB 8.83 9.00 17 May '19 50 C
P
0.690
0.755
1,170
535
0.80
1.05
1.85 21 Jun '19 85 C
P
0.675
0.726
603
156
1.10
1.40
2.50 (0.65) 0.88 0.65 1.35 0.043
69 INTC 53.11 52.50 17 May '19 50 C
P
0.268
0.279
489
142
2.41
1.86
4.27 21 Jun '19 85 C
P
0.248
0.256
126
101
2.89
2.29
5.18 (0.91) 2.31 0.91 2.54 0.043
70 AAL 30.90 31.00 17 May '19 50 C
P
0.374
0.369
532
457
1.65
1.72
3.37 21 Jun '19 85 C
P
0.354
0.346
242
77
2.09
2.10
4.19 (0.82) 1.82 0.82 2.22 0.043
71 UPS 110.30 110.00 17 May '19 50 C
P
0.235
0.243
26
26
3.90
3.70
7.60 21 Jun '19 85 C
P
0.208
0.227
4
8
4.70
4.65
9.35 (1.75) 4.08 1.75 2.33 0.043
72 GLW 32.90 33.00 17 May '19 50 C
P
0.284
0.262
14
8
1.32
1.30
2.62 21 Jun '19 85 C
P
0.251
0.253
10
10
1.59
1.66
3.25 (0.63) 1.39 0.63 2.21 0.042
73 NWL 15.44 15.00 17 May '19 50 C
P
0.451
0.438
11
1
1.20
0.75
1.95 21 Jun '19 85 C
P
0.395
0.451
16
20
1.50
1.15
2.65 (0.70) 0.84 0.70 1.20 0.042
74 CRON 18.84 19.00 17 May '19 50 C
P
0.724
0.810
139
78
1.91
2.28
4.19 21 Jun '19 85 C
P
0.720
0.771
4
185
2.78
3.05
5.83 (1.64) 1.80 1.64 1.10 0.042
75 BIDU 164.11 160.00 17 May '19 50 C
P
0.334
0.311
16
16
10.10
5.40
15.50 21 Jun '19 85 C
P
0.314
0.289
18
59
12.35
7.10
19.45 (3.95) 7.79 3.95 1.97 0.042
76 SAVE 51.75 55.00 17 May '19 50 C
P
0.404
0.372
13
4
1.75
4.70
6.45 21 Jun '19 85 C
P
0.387
0.349
8
1
2.70
5.60
8.30 (1.85) 3.08 1.85 1.66 0.041
77 MGM 25.46 25.00 3 May '19 36 C
P
0.353
0.330
3
8
1.33
0.77
2.10 21 Jun '19 85 C
P
0.324
0.318
32
30
1.88
1.33
3.21 (1.11) 1.21 1.11 1.09 0.041
78 MGM 25.46 25.00 17 May '19 50 C
P
0.352
0.331
51
88
1.52
1.00
2.52 21 Jun '19 85 C
P
0.324
0.318
32
30
1.88
1.33
3.21 (0.69) 1.26 0.69 1.83 0.041
79 GE 9.89 9.00 17 May '19 50 C
P
0.405
0.400
74
107
1.11
0.21
1.32 21 Jun '19 85 C
P
0.392
0.374
45
612
1.29
0.33
1.62 (0.30) 0.54 0.30 1.80 0.040
80 MSFT 116.93 115.00 17 May '19 50 C
P
0.245
0.235
826
294
5.15
3.05
8.20 21 Jun '19 85 C
P
0.223
0.217
721
124
6.15
4.00
10.15 (1.95) 4.21 1.95 2.16 0.039
81 KMI 19.95 19.00 17 May '19 50 C
P
0.208
0.249
107
24
1.17
0.32
1.49 21 Jun '19 85 C
P
0.188
0.230
129
17
1.33
0.47
1.80 (0.31) 0.66 0.31 2.13 0.039
82 GOLD 13.88 13.00 17 May '19 50 C
P
0.306
0.286
449
8
1.13
0.22
1.35 21 Jun '19 85 C
P
0.281
0.273
7
6,573
1.28
0.35
1.63 (0.28) 0.60 0.28 2.14 0.038
83 ALB 81.17 80.00 17 May '19 50 C
P
0.334
0.317
7
3
4.50
3.10
7.60 21 Jun '19 85 C
P
0.309
0.304
35
12
5.60
4.20
9.80 (2.20) 3.77 2.20 1.71 0.038
84 MOS 27.17 28.00 17 May '19 50 C
P
0.333
0.312
607
2
0.93
1.59
2.52 21 Jun '19 85 C
P
0.311
0.296
1
11
1.34
2.10
3.44 (0.92) 1.15 0.92 1.25 0.038
85 PBR 15.80 15.00 17 May '19 50 C
P
0.438
0.413
858
716
1.43
0.57
2.00 21 Jun '19 85 C
P
0.417
0.397
1,023
1,515
1.73
0.85
2.58 (0.58) 0.91 0.58 1.57 0.038
86 VZ 59.08 60.00 3 May '19 36 C
P
0.158
0.228
222
75
0.77
2.16
2.93 21 Jun '19 85 C
P
0.156
0.192
2,138
200
1.45
2.66
4.11 (1.18) 1.84 1.18 1.56 0.038
87 ESV 4.02 4.00 17 May '19 50 C
P
0.574
0.568
120
3
0.30
0.30
0.60 21 Jun '19 85 C
P
0.569
0.536
71
162
0.50
0.45
0.95 (0.35) 0.19 0.35 0.54 0.037
88 KMI 19.95 20.00 17 May '19 50 C
P
0.187
0.247
249
61
0.52
0.71
1.23 21 Jun '19 85 C
P
0.175
0.222
62
3
0.70
0.88
1.58 (0.35) 0.62 0.35 1.77 0.037
89 LUV 50.45 50.00 17 May '19 50 C
P
0.318
0.288
182
207
2.55
1.90
4.45 21 Jun '19 85 C
P
0.294
0.276
68
36
3.20
2.50
5.70 (1.25) 2.22 1.25 1.78 0.036
90 JD 29.41 30.00 17 May '19 50 C
P
0.408
0.387
380
2,186
1.50
1.98
3.48 21 Jun '19 85 C
P
0.390
0.369
411
6
1.99
2.42
4.41 (0.93) 1.84 0.93 1.98 0.036
91 BIDU 164.11 165.00 17 May '19 50 C
P
0.323
0.303
23
223
7.30
7.65
14.95 21 Jun '19 85 C
P
0.308
0.282
24
587
9.55
9.40
18.95 (4.00) 7.85 4.00 1.96 0.036
92 T 31.01 32.00 17 May '19 50 C
P
0.154
0.255
828
299
0.32
1.72
2.04 21 Jun '19 85 C
P
0.153
0.219
702
39
0.54
1.88
2.42 (0.38) 1.07 0.38 2.82 0.036
93 JD 29.41 29.00 17 May '19 50 C
P
0.416
0.394
299
74
1.99
1.48
3.47 21 Jun '19 85 C
P
0.399
0.375
77
6
2.49
1.91
4.40 (0.93) 1.80 0.93 1.94 0.035
94 HON 158.54 155.00 17 May '19 50 C
P
0.186
0.180
1
8
6.20
2.50
8.70 21 Jun '19 85 C
P
0.166
0.165
18
20
7.25
3.50
10.75 (2.05) 4.20 2.05 2.05 0.035
95 ALB 81.17 85.00 17 May '19 50 C
P
0.321
0.302
12
5
2.25
5.70
7.95 21 Jun '19 85 C
P
0.296
0.292
9
9
3.20
6.90
10.10 (2.15) 3.93 2.15 1.83 0.035
96 NBEV 5.21 4.50 3 May '19 36 C
P
0.857
1.020
1
1
0.85
0.25
1.10 21 Jun '19 85 C
P
0.766
1.076
1
23
1.20
0.75
1.95 (0.85) 0.34 0.85 0.40 0.034
97 LRCX 175.68 180.00 17 May '19 50 C
P
0.359
0.333
126
4
7.20
10.85
18.05 21 Jun '19 85 C
P
0.328
0.330
14
4
9.45
13.60
23.05 (5.00) 9.42 5.00 1.88 0.034
98 RRC 11.21 11.00 17 May '19 50 C
P
0.497
0.460
33
20
0.90
0.60
1.50 21 Jun '19 85 C
P
0.473
0.449
11
12
1.15
0.90
2.05 (0.55) 0.68 0.55 1.24 0.034
99 HFC 50.25 50.00 17 May '19 50 C
P
0.356
0.336
13
13
2.75
2.25
5.00 21 Jun '19 85 C
P
0.326
0.333
1
1
3.60
3.20
6.80 (1.80) 2.21 1.80 1.23 0.033
100 CTST 8.11 7.50 17 May '19 50 C
P
0.794
0.778
128
112
1.10
0.40
1.50 21 Jun '19 85 C
P
0.745
0.794
91
41
1.50
0.95
2.45 (0.95) 0.45 0.95 0.47 0.033
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.