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 October 27, 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 AVP 2.25 2.50 15 Dec '17 49 C
P
0.817
0.819
75
100
0.15
0.40
0.55 19 Jan '18 84 C
P
0.659
0.627
5,000
4
0.20
0.45
0.65 (0.10) 0.29 0.10 2.90 0.350
2 KERX 5.99 5.00 15 Dec '17 49 C
P
1.158
1.285
5
4
1.30
0.45
1.75 19 Jan '18 84 C
P
1.042
1.098
217
40
1.75
0.75
2.50 (0.75) 0.55 0.75 0.73 0.303
3 SNAP 15.44 15.00 1 Dec '17 35 C
P
0.627
0.695
14
5
1.31
0.97
2.28 19 Jan '18 84 C
P
0.504
0.537
578
619
1.73
1.39
3.12 (0.84) 1.42 0.84 1.69 0.280
4 FIT 6.06 7.00 15 Dec '17 49 C
P
0.702
0.728
154
110
0.29
1.21
1.50 19 Jan '18 84 C
P
0.587
0.600
210
74
0.36
1.32
1.68 (0.18) 0.83 0.18 4.61 0.244
5 FIT 6.06 6.00 15 Dec '17 49 C
P
0.693
0.706
147
83
0.60
0.58
1.18 19 Jan '18 84 C
P
0.581
0.584
382
55
0.71
0.66
1.37 (0.19) 0.66 0.19 3.47 0.234
6 AB 26.30 25.00 15 Dec '17 49 C
P
0.321
0.242
32
40
1.20
0.35
1.55 19 Jan '18 84 C
P
0.130
0.227
24
10
1.55
0.65
2.20 (0.65) 0.44 0.65 0.68 0.206
7 JCP 3.12 2.50 19 Jan '18 84 C
P
0.727
0.877
325
137
0.76
0.18
0.94 16 Feb '18 112 C
P
0.638
0.789
30
8
0.83
0.26
1.09 (0.15) 0.24 0.15 1.60 0.177
8 MNKD 3.37 4.00 15 Dec '17 49 C
P
1.336
1.399
10
20
0.27
1.07
1.34 19 Jan '18 84 C
P
1.113
1.458
89
74
0.55
1.40
1.95 (0.61) 0.63 0.61 1.03 0.163
9 NBR 5.55 6.00 15 Dec '17 49 C
P
0.711
0.725
4,206
397
0.30
0.80
1.10 19 Jan '18 84 C
P
0.599
0.673
43
266
0.57
1.04
1.61 (0.51) 0.42 0.51 0.82 0.163
10 LC 5.81 6.00 15 Dec '17 49 C
P
0.597
0.610
13,244
47
0.40
0.60
1.00 19 Jan '18 84 C
P
0.522
0.526
273
5
0.55
0.75
1.30 (0.30) 0.46 0.30 1.53 0.159
11 VRX 11.41 11.00 8 Dec '17 42 C
P
0.648
0.632
2
2
1.16
0.74
1.90 19 Jan '18 84 C
P
0.571
0.551
69
116
1.47
1.00
2.47 (0.57) 1.08 0.57 1.89 0.159
12 IGT 22.86 22.50 15 Dec '17 49 C
P
0.545
0.503
54
7
1.75
1.50
3.25 19 Jan '18 84 C
P
0.455
0.437
18
5
2.15
1.85
4.00 (0.75) 1.69 0.75 2.25 0.155
13 HTZ 24.41 25.00 15 Dec '17 49 C
P
0.738
0.735
20
12
2.30
2.90
5.20 19 Jan '18 84 C
P
0.659
0.660
2
3
2.90
3.50
6.40 (1.20) 2.81 1.20 2.34 0.155
14 MAT 14.00 15.00 8 Dec '17 42 C
P
0.452
0.512
90
10
0.40
1.35
1.75 19 Jan '18 84 C
P
0.399
0.411
1,865
74
0.80
1.75
2.55 (0.80) 0.82 0.80 1.02 0.155
15 FOSL 8.78 9.00 15 Dec '17 49 C
P
0.776
0.762
20
31
0.80
1.05
1.85 19 Jan '18 84 C
P
0.711
0.673
1
5
1.15
1.30
2.45 (0.60) 0.91 0.60 1.52 0.154
16 JD 37.36 37.00 1 Dec '17 35 C
P
0.398
0.409
15
6
1.84
1.60
3.44 19 Jan '18 84 C
P
0.341
0.312
292
1,184
2.68
2.18
4.86 (1.42) 2.07 1.42 1.46 0.154
17 WFT 3.27 3.50 15 Dec '17 49 C
P
0.694
0.675
50
35
0.23
0.45
0.68 19 Jan '18 84 C
P
0.626
0.589
211
292
0.31
0.51
0.82 (0.14) 0.38 0.14 2.71 0.154
18 DDD 11.54 11.00 15 Dec '17 49 C
P
0.671
0.651
2
22
1.35
0.78
2.13 19 Jan '18 84 C
P
0.576
0.603
16
3
1.57
1.05
2.62 (0.49) 1.09 0.49 2.22 0.143
19 SNAP 15.44 15.00 15 Dec '17 49 C
P
0.570
0.613
1,489
145
1.41
1.06
2.47 19 Jan '18 84 C
P
0.504
0.537
578
619
1.73
1.39
3.12 (0.65) 1.25 0.65 1.92 0.142
20 PSTG 16.24 15.00 15 Dec '17 49 C
P
0.521
0.464
6
56
1.80
0.50
2.30 19 Jan '18 84 C
P
0.438
0.411
7
5
2.10
0.80
2.90 (0.60) 0.95 0.60 1.58 0.136
21 WFT 3.27 3.00 15 Dec '17 49 C
P
0.728
0.694
1,345
480
0.47
0.19
0.66 19 Jan '18 84 C
P
0.660
0.629
12
160
0.56
0.26
0.82 (0.16) 0.31 0.16 1.94 0.133
22 CTL 17.48 19.00 15 Dec '17 49 C
P
0.411
0.593
20,421
62
0.40
2.35
2.75 19 Jan '18 84 C
P
0.372
0.501
21,721
91
0.70
2.70
3.40 (0.65) 1.37 0.65 2.11 0.131
23 JCP 3.12 3.00 19 Jan '18 84 C
P
0.697
0.805
2,741
1,896
0.40
0.40
0.80 16 Feb '18 112 C
P
0.633
0.744
2,355
645
0.53
0.46
0.99 (0.19) 0.26 0.19 1.37 0.125
24 CTL 17.48 16.00 15 Dec '17 49 C
P
0.428
0.509
3
62
1.80
0.60
2.40 19 Jan '18 84 C
P
0.343
0.471
542
53
2.10
0.95
3.05 (0.65) 0.93 0.65 1.43 0.123
25 CIEN 20.93 21.00 15 Dec '17 49 C
P
0.421
0.415
34
56
1.23
1.26
2.49 19 Jan '18 84 C
P
0.363
0.352
2
10
1.45
1.48
2.93 (0.44) 1.39 0.44 3.16 0.121
26 COH 40.28 41.00 8 Dec '17 42 C
P
0.320
0.359
83
2
1.35
2.25
3.60 19 Jan '18 84 C
P
0.281
0.277
1
5
1.80
2.75
4.55 (0.95) 2.11 0.95 2.22 0.120
27 VRX 11.41 11.00 15 Dec '17 49 C
P
0.628
0.614
53
124
1.23
0.80
2.03 19 Jan '18 84 C
P
0.571
0.551
69
116
1.47
1.00
2.47 (0.44) 1.06 0.44 2.41 0.120
28 CIEN 20.93 20.00 15 Dec '17 49 C
P
0.433
0.419
80
3
1.75
0.81
2.56 19 Jan '18 84 C
P
0.375
0.358
5
11
2.03
1.04
3.07 (0.51) 1.27 0.51 2.49 0.119
29 UA 14.40 15.00 15 Dec '17 49 C
P
0.488
0.520
181
254
0.75
1.35
2.10 19 Jan '18 84 C
P
0.436
0.454
29
468
1.00
1.60
2.60 (0.50) 1.12 0.50 2.24 0.119
30 SONS 8.14 8.00 15 Dec '17 49 C
P
0.575
0.482
1
3
0.65
0.30
0.95 19 Jan '18 84 C
P
0.471
0.467
46
2
0.95
0.75
1.70 (0.75) 0.16 0.75 0.21 0.119
31 NBR 5.55 5.00 15 Dec '17 49 C
P
0.703
0.726
53
829
0.73
0.28
1.01 19 Jan '18 84 C
P
0.675
0.636
522
446
1.03
0.46
1.49 (0.48) 0.32 0.48 0.67 0.118
32 CTL 17.48 17.00 15 Dec '17 49 C
P
0.373
0.532
312
207
1.15
1.00
2.15 19 Jan '18 84 C
P
0.318
0.469
2,088
1,825
1.50
1.40
2.90 (0.75) 0.88 0.75 1.17 0.118
33 BZUN 31.52 35.00 15 Dec '17 49 C
P
0.704
0.732
118
4
1.90
5.40
7.30 19 Jan '18 84 C
P
0.630
0.688
68
34
2.65
6.40
9.05 (1.75) 3.86 1.75 2.21 0.118
34 GRPN 4.64 5.00 15 Dec '17 49 C
P
0.636
0.682
1
1
0.28
0.65
0.93 19 Jan '18 84 C
P
0.610
0.591
614
1
0.42
0.77
1.19 (0.26) 0.47 0.26 1.81 0.117
35 S 6.99 7.00 1 Dec '17 35 C
P
0.422
0.458
26
4
0.33
0.32
0.65 19 Jan '18 84 C
P
0.369
0.394
117
44
0.54
0.54
1.08 (0.43) 0.34 0.43 0.79 0.117
36 TLRD 15.74 16.00 15 Dec '17 49 C
P
0.766
0.727
141
52
1.50
1.85
3.35 19 Jan '18 84 C
P
0.702
0.675
3
3
2.00
2.40
4.40 (1.05) 1.63 1.05 1.55 0.117
37 AMLP 10.65 10.00 15 Dec '17 49 C
P
0.216
0.261
10,110
1,717
0.70
0.05
0.75 19 Jan '18 84 C
P
0.162
0.200
1,050
140
0.80
0.20
1.00 (0.25) 0.19 0.25 0.76 0.114
38 NTNX 27.89 25.00 15 Dec '17 49 C
P
0.632
0.630
30
40
4.00
1.10
5.10 19 Jan '18 84 C
P
0.580
0.570
651
41
4.70
1.70
6.40 (1.30) 2.20 1.30 1.69 0.112
39 TRXC 2.37 2.00 15 Dec '17 49 C
P
1.225
1.467
4
24
0.55
0.25
0.80 19 Jan '18 84 C
P
1.197
1.383
294
100
0.75
0.45
1.20 (0.40) 0.22 0.40 0.55 0.112
40 VIAB 24.66 25.00 15 Dec '17 49 C
P
0.431
0.442
74
32
1.30
1.65
2.95 19 Jan '18 84 C
P
0.370
0.392
15
1,722
1.70
2.10
3.80 (0.85) 1.47 0.85 1.73 0.111
41 GNC 6.88 5.00 15 Dec '17 49 C
P
0.799
0.862
20
2,092
1.90
0.10
2.00 19 Jan '18 84 C
P
0.754
0.797
138
132
2.15
0.30
2.45 (0.45) 0.49 0.45 1.09 0.110
42 BZUN 31.52 25.00 15 Dec '17 49 C
P
0.666
0.731
2
9
7.00
0.70
7.70 19 Jan '18 84 C
P
0.603
0.687
14
24
7.70
1.35
9.05 (1.35) 2.57 1.35 1.90 0.108
43 WLL 5.82 5.00 15 Dec '17 49 C
P
0.675
0.692
261
58
1.00
0.20
1.20 19 Jan '18 84 C
P
0.640
0.621
322
826
1.21
0.33
1.54 (0.34) 0.43 0.34 1.26 0.107
44 GME 19.34 20.00 1 Dec '17 35 C
P
0.448
0.487
5
17
0.72
1.48
2.20 19 Jan '18 84 C
P
0.371
0.458
6
4
1.13
2.11
3.24 (1.04) 1.36 1.04 1.31 0.105
45 JCP 3.12 3.50 15 Dec '17 49 C
P
0.709
0.791
249
38
0.15
0.52
0.67 19 Jan '18 84 C
P
0.636
0.759
926
203
0.27
0.72
0.99 (0.32) 0.27 0.32 0.84 0.104
46 KNDI 6.85 6.00 15 Dec '17 49 C
P
0.771
0.862
17
10
1.15
0.40
1.55 19 Jan '18 84 C
P
0.701
0.828
3
20
1.55
0.80
2.35 (0.80) 0.31 0.80 0.39 0.104
47 ROKU 18.79 19.00 15 Dec '17 49 C
P
0.745
0.844
9
1
1.85
2.30
4.15 19 Jan '18 84 C
P
0.680
0.807
11
20
2.45
3.20
5.65 (1.50) 1.93 1.50 1.29 0.101
48 MOMO 29.43 30.00 15 Dec '17 49 C
P
0.593
0.553
27
9
2.20
2.65
4.85 19 Jan '18 84 C
P
0.541
0.507
65
55
2.85
3.30
6.15 (1.30) 2.52 1.30 1.94 0.098
49 WLL 5.82 6.00 15 Dec '17 49 C
P
0.679
0.669
1,350
193
0.48
0.65
1.13 19 Jan '18 84 C
P
0.653
0.597
361
122
0.66
0.78
1.44 (0.31) 0.60 0.31 1.94 0.098
50 PDCO 36.72 37.00 15 Dec '17 49 C
P
0.335
0.314
7
18
1.50
1.70
3.20 19 Jan '18 84 C
P
0.270
0.283
5
2
1.85
2.25
4.10 (0.90) 1.59 0.90 1.77 0.096
51 WLL 5.82 5.50 15 Dec '17 49 C
P
0.672
0.661
515
177
0.70
0.39
1.09 19 Jan '18 84 C
P
0.627
0.611
66
163
0.90
0.52
1.42 (0.33) 0.50 0.33 1.52 0.096
52 CHK 3.77 3.50 15 Dec '17 49 C
P
0.577
0.598
247
46
0.45
0.19
0.64 19 Jan '18 84 C
P
0.531
0.549
215
147
0.54
0.27
0.81 (0.17) 0.29 0.17 1.71 0.095
53 CTL 17.48 18.00 15 Dec '17 49 C
P
0.393
0.555
342
227
0.70
1.60
2.30 19 Jan '18 84 C
P
0.365
0.490
183
2,153
1.05
2.00
3.05 (0.75) 1.12 0.75 1.49 0.093
54 MAT 14.00 14.00 1 Dec '17 35 C
P
0.463
0.475
85
1
0.70
0.65
1.35 19 Jan '18 84 C
P
0.417
0.428
273
27
1.20
1.20
2.40 (1.05) 0.66 1.05 0.63 0.092
55 BABA 176.15 180.00 1 Dec '17 35 C
P
0.366
0.349
102
24
6.15
9.60
15.75 19 Jan '18 84 C
P
0.319
0.305
2,642
60
9.25
12.60
21.85 (6.10) 10.14 6.10 1.66 0.091
56 NTNX 27.89 22.50 15 Dec '17 49 C
P
0.642
0.632
1
30
5.90
0.50
6.40 19 Jan '18 84 C
P
0.587
0.596
91
85
6.40
0.95
7.35 (0.95) 2.29 0.95 2.41 0.091
57 GGP 19.95 20.00 15 Dec '17 49 C
P
0.337
0.362
31
350
0.88
1.04
1.92 19 Jan '18 84 C
P
0.286
0.322
40
5
1.10
1.30
2.40 (0.48) 1.00 0.48 2.08 0.090
58 COH 40.28 40.00 15 Dec '17 49 C
P
0.342
0.321
4
719
1.90
1.80
3.70 19 Jan '18 84 C
P
0.293
0.282
21
10
2.30
2.20
4.50 (0.80) 2.00 0.80 2.50 0.089
59 KSS 42.58 42.50 15 Dec '17 49 C
P
0.371
0.434
126
54
2.20
2.50
4.70 19 Jan '18 84 C
P
0.332
0.385
56
3
2.85
3.20
6.05 (1.35) 2.36 1.35 1.75 0.088
60 TRXC 2.37 4.00 15 Dec '17 49 C
P
1.404
1.657
70
130
0.10
1.75
1.85 19 Jan '18 84 C
P
1.401
1.572
224
10
0.30
2.05
2.35 (0.50) 0.94 0.50 1.88 0.088
61 SQ 35.20 35.00 15 Dec '17 49 C
P
0.452
0.430
1,348
23
2.30
2.00
4.30 19 Jan '18 84 C
P
0.408
0.385
253
5
2.95
2.60
5.55 (1.25) 2.13 1.25 1.70 0.088
62 GME 19.34 19.00 15 Dec '17 49 C
P
0.414
0.504
166
158
1.32
1.21
2.53 19 Jan '18 84 C
P
0.373
0.459
141
10
1.59
1.55
3.14 (0.61) 1.31 0.61 2.15 0.086
63 TWTR 21.68 21.00 1 Dec '17 35 C
P
0.392
0.397
79
90
1.36
0.68
2.04 19 Jan '18 84 C
P
0.357
0.346
9,285
680
1.85
1.11
2.96 (0.92) 1.21 0.92 1.32 0.086
64 SQ 35.20 36.00 15 Dec '17 49 C
P
0.447
0.420
81
8
1.85
2.45
4.30 19 Jan '18 84 C
P
0.400
0.381
49
6
2.50
3.10
5.60 (1.30) 2.12 1.30 1.63 0.086
65 JD 37.36 37.00 15 Dec '17 49 C
P
0.380
0.359
774
386
2.22
1.71
3.93 19 Jan '18 84 C
P
0.341
0.312
292
1,184
2.68
2.18
4.86 (0.93) 2.01 0.93 2.16 0.085
66 ETSY 16.75 15.00 15 Dec '17 49 C
P
0.506
0.481
20
4
2.20
0.40
2.60 19 Jan '18 84 C
P
0.450
0.454
89
25
2.50
0.70
3.20 (0.60) 1.05 0.60 1.75 0.083
67 TGT 60.26 60.00 1 Dec '17 35 C
P
0.291
0.287
11
17
1.92
2.22
4.14 19 Jan '18 84 C
P
0.254
0.242
1,913
440
2.79
2.96
5.75 (1.61) 2.69 1.61 1.67 0.081
68 MAT 14.00 15.00 15 Dec '17 49 C
P
0.432
0.459
1,370
61
0.45
1.45
1.90 19 Jan '18 84 C
P
0.399
0.411
1,865
74
0.80
1.75
2.55 (0.65) 0.83 0.65 1.28 0.081
69 ICON 4.91 5.00 19 Jan '18 84 C
P
0.724
0.641
6
702
0.45
0.55
1.00 16 Feb '18 112 C
P
0.635
0.649
20
10
0.80
0.80
1.60 (0.60) 0.10 0.60 0.17 0.080
70 X 27.08 27.00 8 Dec '17 42 C
P
0.505
0.459
13
2
1.71
1.61
3.32 19 Jan '18 84 C
P
0.457
0.427
146
65
2.43
2.29
4.72 (1.40) 1.79 1.40 1.28 0.080
71 VEEV 59.44 65.00 15 Dec '17 49 C
P
0.358
0.344
48
11
1.10
6.50
7.60 19 Jan '18 84 C
P
0.321
0.302
2
10
1.75
7.30
9.05 (1.45) 3.48 1.45 2.40 0.079
72 GE 20.79 21.00 1 Dec '17 35 C
P
0.302
0.287
353
39
0.61
0.82
1.43 19 Jan '18 84 C
P
0.281
0.230
4,157
4,928
0.95
1.17
2.12 (0.69) 0.86 0.69 1.25 0.078
73 JD 37.36 38.00 15 Dec '17 49 C
P
0.378
0.359
428
234
1.70
2.28
3.98 19 Jan '18 84 C
P
0.341
0.319
475
735
2.20
2.72
4.92 (0.94) 2.11 0.94 2.24 0.077
74 VEEV 59.44 55.00 15 Dec '17 49 C
P
0.410
0.375
4
2
6.00
1.35
7.35 19 Jan '18 84 C
P
0.363
0.345
15
1
6.80
2.05
8.85 (1.50) 3.24 1.50 2.16 0.077
75 HIMX 10.37 11.00 15 Dec '17 49 C
P
0.597
0.632
8
22
0.60
1.25
1.85 19 Jan '18 84 C
P
0.582
0.570
5
17
0.95
1.60
2.55 (0.70) 0.84 0.70 1.20 0.077
76 GME 19.34 20.00 15 Dec '17 49 C
P
0.398
0.508
1
2
0.81
1.76
2.57 19 Jan '18 84 C
P
0.371
0.458
6
4
1.13
2.11
3.24 (0.67) 1.35 0.67 2.01 0.076
77 SQ 35.20 34.00 15 Dec '17 49 C
P
0.450
0.438
91
34
2.85
1.55
4.40 19 Jan '18 84 C
P
0.423
0.388
185
9
3.50
2.10
5.60 (1.20) 2.16 1.20 1.80 0.076
78 DO 15.81 15.00 15 Dec '17 49 C
P
0.464
0.673
9
46
1.40
1.05
2.45 19 Jan '18 84 C
P
0.417
0.644
11
12
1.91
1.59
3.50 (1.05) 0.89 1.05 0.85 0.076
79 BBY 55.20 55.00 15 Dec '17 49 C
P
0.384
0.398
63
38
3.10
3.05
6.15 19 Jan '18 84 C
P
0.362
0.345
203
33
3.80
3.75
7.55 (1.40) 3.33 1.40 2.38 0.075
80 TEVA 13.32 12.50 15 Dec '17 49 C
P
0.563
0.550
31
559
1.45
0.66
2.11 19 Jan '18 84 C
P
0.533
0.505
162
280
1.74
0.91
2.65 (0.54) 1.04 0.54 1.93 0.075
81 ENDP 5.88 6.00 15 Dec '17 49 C
P
0.818
0.826
6
63
0.60
0.75
1.35 19 Jan '18 84 C
P
0.781
0.788
134
38
0.90
1.00
1.90 (0.55) 0.59 0.55 1.07 0.075
82 GE 20.79 20.00 8 Dec '17 42 C
P
0.330
0.292
5
79
1.17
0.42
1.59 19 Jan '18 84 C
P
0.299
0.249
11,353
5,842
1.53
0.73
2.26 (0.67) 0.79 0.67 1.18 0.074
83 GGP 19.95 19.00 15 Dec '17 49 C
P
0.329
0.361
6
34
1.43
0.57
2.00 19 Jan '18 84 C
P
0.292
0.325
3
33
1.67
0.85
2.52 (0.52) 0.91 0.52 1.75 0.073
84 BOX 21.62 21.00 15 Dec '17 49 C
P
0.390
0.378
5
2
1.45
0.85
2.30 19 Jan '18 84 C
P
0.353
0.342
7
1
1.85
1.15
3.00 (0.70) 1.08 0.70 1.54 0.072
85 MAT 14.00 14.00 15 Dec '17 49 C
P
0.452
0.466
492
87
0.85
0.90
1.75 19 Jan '18 84 C
P
0.417
0.428
273
27
1.20
1.20
2.40 (0.65) 0.79 0.65 1.22 0.072
86 TWTR 21.68 21.00 8 Dec '17 42 C
P
0.387
0.388
1
3
1.44
0.75
2.19 19 Jan '18 84 C
P
0.357
0.346
9,285
680
1.85
1.11
2.96 (0.77) 1.20 0.77 1.56 0.071
87 BZUN 31.52 30.00 15 Dec '17 49 C
P
0.663
0.715
150
33
3.70
2.40
6.10 19 Jan '18 84 C
P
0.629
0.678
116
11
4.60
3.40
8.00 (1.90) 2.87 1.90 1.51 0.071
88 MAT 14.00 13.00 8 Dec '17 42 C
P
0.501
0.456
1
3
1.35
0.35
1.70 19 Jan '18 84 C
P
0.447
0.440
1,041
316
1.80
0.75
2.55 (0.85) 0.69 0.85 0.81 0.070
89 NBR 5.55 7.00 15 Dec '17 49 C
P
0.677
0.777
3,888
5
0.13
1.58
1.71 19 Jan '18 84 C
P
0.676
0.708
10,352
866
0.30
1.86
2.16 (0.45) 0.73 0.45 1.62 0.070
90 CHK 3.77 4.00 15 Dec '17 49 C
P
0.577
0.578
1,793
110
0.22
0.45
0.67 19 Jan '18 84 C
P
0.538
0.548
2,575
479
0.30
0.54
0.84 (0.17) 0.36 0.17 2.12 0.070
91 LULU 62.40 62.50 15 Dec '17 49 C
P
0.403
0.395
126
8
3.45
3.55
7.00 19 Jan '18 84 C
P
0.372
0.358
18
5
4.55
4.45
9.00 (2.00) 3.55 2.00 1.77 0.068
92 SFM 17.93 17.50 15 Dec '17 49 C
P
0.482
0.456
42
62
1.40
0.90
2.30 19 Jan '18 84 C
P
0.442
0.429
12
126
1.80
1.30
3.10 (0.80) 1.05 0.80 1.31 0.068
93 FIVE 55.45 55.00 15 Dec '17 49 C
P
0.367
0.350
10
5
3.10
2.50
5.60 19 Jan '18 84 C
P
0.327
0.327
15
3
3.90
3.30
7.20 (1.60) 2.78 1.60 1.74 0.064
94 BABA 176.15 175.00 8 Dec '17 42 C
P
0.357
0.343
10
13
8.95
7.45
16.40 19 Jan '18 84 C
P
0.327
0.310
1,524
127
11.65
9.85
21.50 (5.10) 9.80 5.10 1.92 0.063
95 OPK 6.81 7.00 15 Dec '17 49 C
P
0.454
0.496
9
24
0.35
0.55
0.90 19 Jan '18 84 C
P
0.415
0.472
10
8
0.50
0.80
1.30 (0.40) 0.36 0.40 0.90 0.063
96 VEEV 59.44 60.00 15 Dec '17 49 C
P
0.369
0.358
26
56
2.85
3.30
6.15 19 Jan '18 84 C
P
0.333
0.331
4
2
3.70
4.10
7.80 (1.65) 3.20 1.65 1.94 0.061
97 MOS 20.94 20.00 15 Dec '17 49 C
P
0.379
0.338
5
123
1.52
0.62
2.14 19 Jan '18 84 C
P
0.341
0.315
35
11
1.78
0.92
2.70 (0.56) 1.04 0.56 1.86 0.060
98 MAT 14.00 13.00 1 Dec '17 35 C
P
0.481
0.465
30
1
1.25
0.30
1.55 19 Jan '18 84 C
P
0.447
0.440
1,041
316
1.80
0.75
2.55 (1.00) 0.67 1.00 0.67 0.060
99 SRCL 71.00 70.00 15 Dec '17 49 C
P
0.293
0.275
26
34
3.40
2.30
5.70 19 Jan '18 84 C
P
0.264
0.244
1
1
4.20
2.95
7.15 (1.45) 2.88 1.45 1.99 0.059
100 KR 20.57 20.00 1 Dec '17 35 C
P
0.374
0.363
15
10
1.10
0.65
1.75 19 Jan '18 84 C
P
0.352
0.327
49
39
1.65
1.10
2.75 (1.00) 0.96 1.00 0.96 0.058
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.