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 March 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 CS 15.42 15.00 19 May '17 78 C
P
0.505
0.361
525
11
1.15
1.10
2.25 16 Jun '17 106 C
P
0.439
0.358
61
173
1.30
1.35
2.65 (0.40) 0.90 0.40 2.25 0.069
2 DG 74.07 75.00 21 Apr '17 50 C
P
0.304
0.325
85
38
2.80
3.90
6.70 19 May '17 78 C
P
0.287
0.293
44
27
3.60
4.60
8.20 (1.50) 3.22 1.50 2.15 0.048
3 SA 9.45 10.00 21 Apr '17 50 C
P
0.620
0.555
34
19
0.50
1.05
1.55 19 May '17 78 C
P
0.574
0.561
11
11
0.85
1.40
2.25 (0.70) 0.53 0.70 0.76 0.040
4 NVDA 99.00 100.00 19 May '17 78 C
P
0.429
0.412
396
229
7.30
8.00
15.30 16 Jun '17 106 C
P
0.406
0.394
533
168
8.25
9.00
17.25 (1.95) 6.73 1.95 3.45 0.040
5 PSTG 9.78 10.00 21 Apr '17 50 C
P
0.413
0.400
171
113
0.35
0.55
0.90 19 May '17 78 C
P
0.400
0.377
345
34
0.70
0.90
1.60 (0.70) 0.14 0.70 0.20 0.037
6 VALE 9.96 9.00 19 May '17 78 C
P
0.474
0.586
6
149
1.34
0.59
1.93 16 Jun '17 106 C
P
0.452
0.574
512
15
1.50
0.76
2.26 (0.33) 0.67 0.33 2.03 0.033
7 NFLX 139.53 140.00 19 May '17 78 C
P
0.348
0.339
207
35
8.65
8.80
17.45 16 Jun '17 106 C
P
0.330
0.325
125
203
9.95
10.00
19.95 (2.50) 7.45 2.50 2.98 0.033
8 VALE 9.96 10.00 19 May '17 78 C
P
0.473
0.589
103
96
0.81
1.08
1.89 16 Jun '17 106 C
P
0.459
0.577
332
88
0.98
1.27
2.25 (0.36) 0.76 0.36 2.11 0.026
9 S 8.73 8.00 19 May '17 78 C
P
0.482
0.480
1
1
1.14
0.41
1.55 16 Jun '17 106 C
P
0.476
0.461
1
18
1.29
0.52
1.81 (0.26) 0.55 0.26 2.12 0.026
10 BBBY 40.61 40.00 21 Apr '17 50 C
P
0.285
0.297
1
8
1.98
1.44
3.42 19 May '17 78 C
P
0.277
0.284
2
1
2.43
1.86
4.29 (0.87) 1.56 0.87 1.79 0.020
11 VZ 49.98 49.00 21 Apr '17 50 C
P
0.197
0.168
208
141
1.64
1.02
2.66 19 May '17 78 C
P
0.181
0.164
17
16
1.87
1.30
3.17 (0.51) 1.32 0.51 2.59 0.020
12 S 8.73 9.00 19 May '17 78 C
P
0.460
0.453
172
38
0.60
0.87
1.47 16 Jun '17 106 C
P
0.456
0.442
123
5
0.75
1.00
1.75 (0.28) 0.60 0.28 2.14 0.015
13 EEM 37.90 37.00 19 May '17 78 C
P
0.215
0.204
30
1,554
1.93
0.97
2.90 16 Jun '17 106 C
P
0.206
0.197
22
11
2.18
1.18
3.36 (0.46) 1.16 0.46 2.52 0.015
14 MRVL 15.85 16.00 13 Apr '17 42 C
P
0.326
0.359
1
1
0.53
0.76
1.29 19 May '17 78 C
P
0.328
0.343
35
5
0.91
1.09
2.00 (0.71) 0.62 0.71 0.87 0.015
15 VZ 49.98 50.00 21 Apr '17 50 C
P
0.182
0.162
1,373
102
1.05
1.50
2.55 19 May '17 78 C
P
0.172
0.158
101
38
1.31
1.77
3.08 (0.53) 1.26 0.53 2.38 0.014
16 F 12.66 12.00 19 May '17 78 C
P
0.220
0.256
31
85
0.89
0.30
1.19 16 Jun '17 106 C
P
0.216
0.247
163
5,024
0.98
0.38
1.36 (0.17) 0.43 0.17 2.53 0.013
17 LLY 82.91 82.50 19 May '17 78 C
P
0.211
0.188
5
30
3.00
2.84
5.84 16 Jun '17 106 C
P
0.202
0.185
12
20
3.65
3.40
7.05 (1.21) 2.25 1.21 1.86 0.013
18 VWO 38.60 38.00 19 May '17 78 C
P
0.202
0.185
3
1
1.60
0.95
2.55 16 Jun '17 106 C
P
0.193
0.181
22
1
2.25
1.35
3.60 (1.05) 0.49 1.05 0.47 0.013
19 PNC 127.51 125.00 21 Apr '17 50 C
P
0.242
0.224
99
171
5.40
3.20
8.60 19 May '17 78 C
P
0.232
0.221
40
56
6.55
4.30
10.85 (2.25) 3.89 2.25 1.73 0.012
20 CVX 113.36 115.00 19 May '17 78 C
P
0.166
0.190
505
52
2.68
4.80
7.48 16 Jun '17 106 C
P
0.180
0.164
563
175
3.25
5.55
8.80 (1.32) 2.97 1.32 2.25 0.012
21 BA 182.99 180.00 19 May '17 78 C
P
0.223
0.207
58
160
8.30
5.85
14.15 16 Jun '17 106 C
P
0.214
0.205
42
92
9.50
7.15
16.65 (2.50) 5.68 2.50 2.27 0.011
22 CSX 48.56 48.00 21 Apr '17 50 C
P
0.321
0.313
153
28
2.50
1.94
4.44 19 May '17 78 C
P
0.315
0.308
78
25
3.15
2.49
5.64 (1.20) 2.04 1.20 1.70 0.011
23 SLW 19.22 20.00 19 May '17 78 C
P
0.411
0.416
13
5
1.12
1.91
3.03 16 Jun '17 106 C
P
0.408
0.408
85
129
1.37
2.15
3.52 (0.49) 1.28 0.49 2.61 0.010
24 ABX 18.04 19.00 19 May '17 78 C
P
0.414
0.406
928
3
0.98
1.90
2.88 16 Jun '17 106 C
P
0.411
0.400
14
18
1.20
2.13
3.33 (0.45) 1.22 0.45 2.71 0.010
25 WMT 70.76 70.00 19 May '17 78 C
P
0.173
0.194
42
8
2.37
2.35
4.72 16 Jun '17 106 C
P
0.185
0.172
46
339
2.70
2.70
5.40 (0.68) 2.03 0.68 2.99 0.010
26 MSFT 64.01 65.00 19 May '17 78 C
P
0.200
0.176
896
176
1.73
2.80
4.53 16 Jun '17 106 C
P
0.191
0.175
418
260
2.05
3.20
5.25 (0.72) 1.86 0.72 2.58 0.010
27 FB 136.76 135.00 19 May '17 78 C
P
0.246
0.234
140
158
7.05
4.95
12.00 16 Jun '17 106 C
P
0.242
0.229
295
226
8.10
5.85
13.95 (1.95) 4.95 1.95 2.54 0.010
28 IBM 180.53 180.00 19 May '17 78 C
P
0.194
0.173
76
5
5.95
6.10
12.05 16 Jun '17 106 C
P
0.186
0.172
10
3
6.85
7.10
13.95 (1.90) 5.09 1.90 2.68 0.009
29 PFE 34.51 34.00 19 May '17 78 C
P
0.183
0.160
405
654
1.25
0.88
2.13 16 Jun '17 106 C
P
0.175
0.159
219
23
1.42
1.07
2.49 (0.36) 0.87 0.36 2.42 0.009
30 EEM 37.90 38.00 19 May '17 78 C
P
0.200
0.191
98
10
1.33
1.36
2.69 16 Jun '17 106 C
P
0.196
0.186
94
67
1.57
1.57
3.14 (0.45) 1.12 0.45 2.49 0.009
31 BABA 103.19 105.00 19 May '17 78 C
P
0.279
0.268
2,970
26
4.45
6.00
10.45 16 Jun '17 106 C
P
0.275
0.263
189
8
5.35
6.85
12.20 (1.75) 4.38 1.75 2.50 0.009
32 INTC 35.91 35.00 19 May '17 78 C
P
0.222
0.199
795
119
1.78
0.98
2.76 16 Jun '17 106 C
P
0.214
0.199
3
1
1.99
1.21
3.20 (0.44) 1.13 0.44 2.57 0.008
33 SLW 19.22 19.00 19 May '17 78 C
P
0.411
0.415
45
90
1.55
1.34
2.89 16 Jun '17 106 C
P
0.406
0.412
87
16
1.80
1.59
3.39 (0.50) 1.19 0.50 2.38 0.008
34 CSX 48.56 47.00 21 Apr '17 50 C
P
0.325
0.319
24
32
3.05
1.54
4.59 19 May '17 78 C
P
0.323
0.314
26
28
3.75
2.07
5.82 (1.23) 2.02 1.23 1.64 0.008
35 AVGO 217.29 220.00 16 Jun '17 106 C
P
0.254
0.276
573
28
10.50
14.10
24.60 21 Jul '17 141 C
P
0.250
0.273
62
26
12.50
16.20
28.70 (4.10) 9.91 4.10 2.42 0.008
36 FITB 27.74 27.00 21 Apr '17 50 C
P
0.280
0.265
22
65
1.36
0.77
2.13 19 May '17 78 C
P
0.272
0.266
36
127
1.80
1.09
2.89 (0.76) 0.82 0.76 1.08 0.007
37 XOM 83.30 82.50 16 Jun '17 106 C
P
0.178
0.157
251
59
3.10
2.71
5.81 21 Jul '17 141 C
P
0.173
0.155
112
61
3.65
3.15
6.80 (0.99) 2.30 0.99 2.32 0.007
38 INTC 35.91 36.00 19 May '17 78 C
P
0.208
0.191
1,182
525
1.20
1.42
2.62 16 Jun '17 106 C
P
0.203
0.189
67
3
1.42
1.65
3.07 (0.45) 1.08 0.45 2.40 0.007
39 ABX 18.04 18.00 19 May '17 78 C
P
0.414
0.406
328
239
1.39
1.32
2.71 16 Jun '17 106 C
P
0.412
0.401
15
42
1.62
1.55
3.17 (0.46) 1.13 0.46 2.46 0.007
40 JNJ 123.63 125.00 21 Apr '17 50 C
P
0.137
0.129
1,429
1,368
1.85
3.05
4.90 19 May '17 78 C
P
0.131
0.128
111
219
2.46
3.85
6.31 (1.41) 2.10 1.41 1.49 0.007
41 EEM 37.90 38.50 19 May '17 78 C
P
0.195
0.185
63
80
1.07
1.60
2.67 16 Jun '17 106 C
P
0.191
0.182
42
50
1.30
1.81
3.11 (0.44) 1.12 0.44 2.55 0.007
42 BABA 103.19 105.00 16 Jun '17 106 C
P
0.275
0.263
189
8
5.25
6.75
12.00 21 Jul '17 141 C
P
0.273
0.258
92
2
6.25
7.60
13.85 (1.85) 4.94 1.85 2.67 0.007
43 FITB 27.74 28.00 21 Apr '17 50 C
P
0.274
0.245
49
64
0.90
1.19
2.09 19 May '17 78 C
P
0.264
0.248
40
2
1.22
1.56
2.78 (0.69) 0.87 0.69 1.26 0.007
44 ABX 18.04 19.00 16 Jun '17 106 C
P
0.411
0.400
14
18
1.18
2.11
3.29 21 Jul '17 141 C
P
0.409
0.395
39
21
1.45
2.36
3.81 (0.52) 1.34 0.52 2.58 0.006
45 NFLX 139.53 140.00 21 Apr '17 50 C
P
0.350
0.343
850
350
6.90
7.20
14.10 19 May '17 78 C
P
0.348
0.339
207
35
8.85
9.05
17.90 (3.80) 6.63 3.80 1.74 0.006
46 EFA 60.59 61.00 19 May '17 78 C
P
0.159
0.150
25
129
1.56
1.83
3.39 16 Jun '17 106 C
P
0.157
0.146
12
5,000
1.92
2.18
4.10 (0.71) 1.30 0.71 1.83 0.005
47 BBY 44.85 45.00 7 Apr '17 36 C
P
0.284
0.290
5
5
1.36
1.79
3.15 19 May '17 78 C
P
0.286
0.284
25
10
2.19
2.60
4.79 (1.64) 1.79 1.64 1.09 0.005
48 AGN 244.96 245.00 19 May '17 78 C
P
0.269
0.263
19
4
12.05
11.75
23.80 16 Jun '17 106 C
P
0.263
0.266
30
20
13.95
14.10
28.05 (4.25) 9.81 4.25 2.31 0.004
49 ABX 18.04 18.00 16 Jun '17 106 C
P
0.412
0.401
15
42
1.59
1.52
3.11 21 Jul '17 141 C
P
0.410
0.398
64
10
1.87
1.78
3.65 (0.54) 1.23 0.54 2.28 0.004
50 XOM 83.30 82.50 19 May '17 78 C
P
0.184
0.155
18
164
2.80
2.29
5.09 16 Jun '17 106 C
P
0.178
0.157
251
59
3.30
2.76
6.06 (0.97) 2.03 0.97 2.09 0.004
51 GILD 70.53 70.00 19 May '17 78 C
P
0.233
0.260
384
31
3.25
3.05
6.30 16 Jun '17 106 C
P
0.226
0.263
236
343
3.75
3.75
7.50 (1.20) 2.51 1.20 2.09 0.004
52 MMM 189.89 190.00 19 May '17 78 C
P
0.146
0.156
20
2
5.00
5.45
10.45 16 Jun '17 106 C
P
0.155
0.144
9
27
5.90
6.55
12.45 (2.00) 4.16 2.00 2.08 0.003
53 EWZ 37.42 38.00 19 May '17 78 C
P
0.326
0.321
20
54
1.97
2.52
4.49 16 Jun '17 106 C
P
0.324
0.320
58
140
2.36
2.90
5.26 (0.77) 1.88 0.77 2.44 0.003
54 AMGN 177.98 175.00 16 Jun '17 106 C
P
0.226
0.239
12
55
10.05
7.50
17.55 21 Jul '17 141 C
P
0.226
0.237
6
57
11.65
8.95
20.60 (3.05) 6.81 3.05 2.23 0.003
55 PNC 127.51 130.00 21 Apr '17 50 C
P
0.224
0.211
210
74
2.80
5.60
8.40 19 May '17 78 C
P
0.222
0.210
104
4
3.95
6.75
10.70 (2.30) 3.79 2.30 1.65 0.003
56 AAPL 138.96 140.00 19 May '17 78 C
P
0.197
0.204
3,039
500
4.50
5.70
10.20 16 Jun '17 106 C
P
0.196
0.202
1,181
495
5.45
6.60
12.05 (1.85) 4.20 1.85 2.27 0.003
57 ABBV 63.25 62.50 19 May '17 78 C
P
0.187
0.231
648
693
2.54
2.28
4.82 16 Jun '17 106 C
P
0.192
0.224
110
6
3.05
2.71
5.76 (0.94) 1.88 0.94 2.00 0.002
58 PBR 9.97 9.00 19 May '17 78 C
P
0.460
0.458
66
10
1.34
0.40
1.74 16 Jun '17 106 C
P
0.465
0.451
23
677
1.53
0.52
2.05 (0.31) 0.58 0.31 1.87 0.002
59 BIDU 174.48 170.00 19 May '17 78 C
P
0.280
0.268
20
3
11.15
6.30
17.45 16 Jun '17 106 C
P
0.281
0.265
34
22
13.00
7.80
20.80 (3.35) 6.72 3.35 2.01 0.002
60 CSX 48.56 50.00 21 Apr '17 50 C
P
0.307
0.305
39
10
1.56
2.97
4.53 19 May '17 78 C
P
0.310
0.300
78
33
2.17
3.55
5.72 (1.19) 2.12 1.19 1.78 0.002
61 VZ 49.98 50.00 19 May '17 78 C
P
0.172
0.158
101
38
1.29
1.74
3.03 16 Jun '17 106 C
P
0.171
0.157
76
9
1.57
2.00
3.57 (0.54) 1.24 0.54 2.30 0.002
62 INTC 35.91 35.00 16 Jun '17 106 C
P
0.214
0.199
3
1
1.95
1.17
3.12 21 Jul '17 141 C
P
0.213
0.199
56
35
2.24
1.43
3.67 (0.55) 1.21 0.55 2.20 0.002
63 PFE 34.51 35.00 19 May '17 78 C
P
0.167
0.150
1,669
35
0.71
1.38
2.09 16 Jun '17 106 C
P
0.164
0.152
397
82
0.88
1.57
2.45 (0.36) 0.84 0.36 2.33 0.001
64 CSCO 34.39 34.00 19 May '17 78 C
P
0.157
0.193
364
109
1.19
1.02
2.21 16 Jun '17 106 C
P
0.159
0.190
326
494
1.40
1.21
2.61 (0.40) 0.89 0.40 2.23 0.001
65 CSCO 34.39 35.00 19 May '17 78 C
P
0.153
0.191
713
10
0.70
1.53
2.23 16 Jun '17 106 C
P
0.157
0.187
98
420
0.91
1.73
2.64 (0.41) 0.90 0.41 2.20 0.001
66 FCX 13.31 13.00 19 May '17 78 C
P
0.494
0.479
90
332
1.35
1.00
2.35 16 Jun '17 106 C
P
0.493
0.480
46
208
1.57
1.21
2.78 (0.43) 0.94 0.43 2.19 0.001
67 TLT 119.04 119.00 19 May '17 78 C
P
0.125
0.135
68
60
2.63
2.93
5.56 16 Jun '17 106 C
P
0.122
0.138
106
90
3.10
3.65
6.75 (1.19) 2.17 1.19 1.82 -0.000
68 T 42.07 42.00 19 May '17 78 C
P
0.161
0.147
137
491
1.04
1.33
2.37 16 Jun '17 106 C
P
0.161
0.148
162
205
1.27
1.55
2.82 (0.45) 0.96 0.45 2.13 -0.001
69 JPM 92.14 92.50 19 May '17 78 C
P
0.212
0.202
158
89
3.15
3.80
6.95 16 Jun '17 106 C
P
0.213
0.202
1,336
147
3.95
4.50
8.45 (1.50) 2.66 1.50 1.77 -0.001
70 XLF 24.85 24.00 19 May '17 78 C
P
0.195
0.201
667
5,129
1.33
0.52
1.85 30 Jun '17 120 C
P
0.193
0.203
13
36
1.58
0.77
2.35 (0.50) 0.77 0.50 1.54 -0.001
71 GLD 117.59 118.00 19 May '17 78 C
P
0.149
0.137
490
32
3.00
3.10
6.10 16 Jun '17 106 C
P
0.151
0.136
69
30
3.70
3.65
7.35 (1.25) 2.42 1.25 1.94 -0.001
72 GLD 117.59 117.00 19 May '17 78 C
P
0.149
0.136
90
24
3.50
2.63
6.13 16 Jun '17 106 C
P
0.150
0.137
4
30
4.15
3.15
7.30 (1.17) 2.47 1.17 2.11 -0.001
73 GLD 117.59 118.00 19 May '17 78 C
P
0.149
0.137
490
32
3.00
3.10
6.10 30 Jun '17 120 C
P
0.151
0.137
4
28
3.95
3.90
7.85 (1.75) 2.79 1.75 1.59 -0.002
74 VALE 9.96 10.00 7 Apr '17 36 C
P
0.524
0.537
39
23
0.61
0.67
1.28 19 May '17 78 C
P
0.473
0.589
103
96
0.87
1.12
1.99 (0.71) 0.71 0.71 1.00 -0.002
75 SLV 16.82 17.00 16 Jun '17 106 C
P
0.232
0.216
51
42
0.75
0.87
1.62 21 Jul '17 141 C
P
0.237
0.214
60
23
0.92
1.00
1.92 (0.30) 0.63 0.30 2.10 -0.002
76 GE 30.19 30.00 19 May '17 78 C
P
0.187
0.134
192
168
0.99
0.74
1.73 16 Jun '17 106 C
P
0.181
0.142
66
84
1.20
0.99
2.19 (0.46) 0.59 0.46 1.28 -0.002
77 GS 251.06 250.00 16 Jun '17 106 C
P
0.243
0.227
53
28
13.15
11.80
24.95 21 Jul '17 141 C
P
0.243
0.228
20
20
15.55
14.00
29.55 (4.60) 9.73 4.60 2.12 -0.002
78 SLV 16.82 16.00 19 May '17 78 C
P
0.230
0.217
460
71
1.17
0.32
1.49 16 Jun '17 106 C
P
0.234
0.215
30
93
1.32
0.42
1.74 (0.25) 0.53 0.25 2.12 -0.002
79 VALE 9.96 10.00 21 Apr '17 50 C
P
0.530
0.530
799
581
0.72
0.77
1.49 19 May '17 78 C
P
0.473
0.589
103
96
0.87
1.12
1.99 (0.50) 0.65 0.50 1.30 -0.002
80 GDX 21.93 22.00 19 May '17 78 C
P
0.402
0.391
1,154
309
1.58
1.60
3.18 16 Jun '17 106 C
P
0.404
0.392
392
165
1.89
1.89
3.78 (0.60) 1.30 0.60 2.17 -0.002
81 ABT 45.69 46.00 21 Apr '17 50 C
P
0.186
0.171
122
12
0.99
1.44
2.43 19 May '17 78 C
P
0.184
0.176
5,283
190
1.33
1.80
3.13 (0.70) 1.10 0.70 1.57 -0.002
82 DIS 110.59 110.00 19 May '17 78 C
P
0.176
0.165
103
203
3.85
3.00
6.85 16 Jun '17 106 C
P
0.178
0.165
132
43
4.60
3.65
8.25 (1.40) 2.69 1.40 1.92 -0.002
83 IBM 180.53 180.00 21 Apr '17 50 C
P
0.188
0.177
98
395
5.15
4.40
9.55 19 May '17 78 C
P
0.194
0.173
76
5
6.10
6.20
12.30 (2.75) 4.42 2.75 1.61 -0.002
84 CMCSA 37.45 37.50 19 May '17 78 C
P
0.199
0.171
41
47
1.20
1.32
2.52 16 Jun '17 106 C
P
0.199
0.173
33
229
1.47
1.56
3.03 (0.51) 1.00 0.51 1.96 -0.003
85 JNJ 123.63 125.00 16 Jun '17 106 C
P
0.140
0.126
246
48
2.73
4.45
7.18 21 Jul '17 141 C
P
0.140
0.129
190
144
3.45
5.25
8.70 (1.52) 2.57 1.52 1.69 -0.003
86 SLV 16.82 17.00 30 Jun '17 120 C
P
0.235
0.213
406
90
0.81
0.90
1.71 21 Jul '17 141 C
P
0.237
0.214
60
23
0.92
1.00
1.92 (0.21) 0.51 0.21 2.43 -0.003
87 FCX 13.31 14.00 19 May '17 78 C
P
0.487
0.472
212
156
0.90
1.55
2.45 16 Jun '17 106 C
P
0.489
0.472
1,492
11
1.12
1.76
2.88 (0.43) 1.03 0.43 2.40 -0.003
88 IBM 180.53 185.00 21 Apr '17 50 C
P
0.178
0.169
128
4
2.86
7.05
9.91 19 May '17 78 C
P
0.183
0.166
127
3
3.75
9.05
12.80 (2.89) 4.11 2.89 1.42 -0.003
89 RF 15.32 16.00 21 Apr '17 50 C
P
0.289
0.268
2,193
1
0.32
1.04
1.36 19 May '17 78 C
P
0.284
0.276
336
3
0.51
1.24
1.75 (0.39) 0.58 0.39 1.49 -0.003
90 USO 11.18 12.00 16 Jun '17 106 C
P
0.251
0.249
120
172
0.28
1.09
1.37 21 Jul '17 141 C
P
0.254
0.249
231
152
0.41
1.23
1.64 (0.27) 0.46 0.27 1.70 -0.003
91 TLT 119.04 120.00 19 May '17 78 C
P
0.126
0.132
97
12
2.18
3.45
5.63 16 Jun '17 106 C
P
0.123
0.137
116
408
2.64
4.20
6.84 (1.21) 2.18 1.21 1.80 -0.003
92 PEP 110.11 110.00 16 Jun '17 106 C
P
0.165
0.113
32
16
3.20
3.30
6.50 21 Jul '17 141 C
P
0.161
0.120
26
21
3.85
4.00
7.85 (1.35) 2.41 1.35 1.79 -0.003
93 INTC 35.91 36.00 16 Jun '17 106 C
P
0.203
0.189
67
3
1.38
1.61
2.99 21 Jul '17 141 C
P
0.205
0.191
55
1
1.68
1.88
3.56 (0.57) 1.17 0.57 2.05 -0.003
94 VZ 49.98 50.00 7 Apr '17 36 C
P
0.137
0.189
11
31
0.84
1.18
2.02 19 May '17 78 C
P
0.172
0.158
101
38
1.31
1.77
3.08 (1.06) 1.15 1.06 1.08 -0.004
95 AA 35.85 35.00 21 Apr '17 50 C
P
0.406
0.397
29
40
2.50
1.60
4.10 19 May '17 78 C
P
0.409
0.398
5
188
3.20
2.25
5.45 (1.35) 1.71 1.35 1.27 -0.004
96 ABT 45.69 45.00 21 Apr '17 50 C
P
0.196
0.179
101
141
1.51
0.98
2.49 19 May '17 78 C
P
0.194
0.185
79
279
1.86
1.34
3.20 (0.71) 1.14 0.71 1.61 -0.004
97 NEM 33.60 34.00 19 May '17 78 C
P
0.383
0.367
25
1
2.16
2.50
4.66 16 Jun '17 106 C
P
0.386
0.368
1,418
1,393
2.59
2.93
5.52 (0.86) 1.92 0.86 2.23 -0.004
98 SBUX 57.12 57.50 16 Jun '17 106 C
P
0.175
0.181
55
114
1.96
2.39
4.35 21 Jul '17 141 C
P
0.179
0.181
63
75
2.40
2.77
5.17 (0.82) 1.70 0.82 2.07 -0.004
99 AAPL 138.96 140.00 16 Jun '17 106 C
P
0.196
0.202
1,181
495
5.35
6.50
11.85 21 Jul '17 141 C
P
0.200
0.203
545
128
6.50
7.55
14.05 (2.20) 4.67 2.20 2.12 -0.005
100 MGM 26.31 26.00 19 May '17 78 C
P
0.264
0.273
45
64
1.42
1.15
2.57 16 Jun '17 106 C
P
0.266
0.276
100
1,783
1.68
1.41
3.09 (0.52) 1.01 0.52 1.94 -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.