Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Double Diagonal 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 June 25, 2018. You must subscribe to get the latest data.
# Stock Stock
Price
Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Expiry Days Strike P/C IVol Volume Price Leg Price Expiry Days Strike P/C IVol Volume Price Leg Price
1 KBH 24.86 20 Jul '18 25 24.00
25.00
C
P
0.501
0.457
36
106
1.70
1.24
2.94 17 Aug '18 53 23.00
26.00
C
P
0.454
0.384
63
37
2.76
2.19
4.95 (2.01) 1.05 -1.01 -1.04 0.121
2 LEN 49.22 20 Jul '18 25 47.50
50.00
C
P
0.443
0.402
64
8,204
3.05
2.46
5.51 17 Aug '18 53 45.00
52.50
C
P
0.403
0.333
4
354
5.65
4.75
10.40 (4.89) 1.43 -2.39 -0.60 0.109
3 GIS 46.01 20 Jul '18 25 45.00
47.50
C
P
0.365
0.316
2,025
104
1.96
2.66
4.62 17 Aug '18 53 42.50
50.00
C
P
0.339
0.238
196
39
4.15
4.90
9.05 (4.43) 1.29 -1.93 -0.67 0.104
4 C 65.75 13 Jul '18 18 65.50
66.00
C
P
0.305
0.266
12
35
1.73
1.60
3.33 3 Aug '18 39 65.00
66.50
C
P
0.257
0.233
2
2
2.74
2.68
5.42 (2.09) 1.23 -1.59 -0.77 0.080
5 C 65.75 6 Jul '18 11 65.50
66.00
C
P
0.282
0.261
220
54
1.36
1.26
2.62 3 Aug '18 39 65.00
66.50
C
P
0.257
0.233
2
2
2.74
2.68
5.42 (2.80) 1.00 -2.30 -0.43 0.052
6 DRIP 6.64 17 Aug '18 53 6.00
7.00
C
P
0.912
0.932
6
15
1.15
1.10
2.25 21 Sep '18 88 5.00
8.00
C
P
0.827
0.968
1
1
2.05
2.20
4.25 (2.00) 0.37 -1.00 -0.37 0.050
7 JPM 104.79 6 Jul '18 11 104.00
105.00
C
P
0.230
0.277
574
2,770
1.98
1.93
3.91 3 Aug '18 39 103.00
106.00
C
P
0.249
0.213
1
11
4.10
3.95
8.05 (4.14) 1.74 -3.14 -0.55 0.045
8 CLF 8.40 20 Jul '18 25 8.00
8.50
C
P
0.615
0.577
1,211
1,329
0.74
0.55
1.29 3 Aug '18 39 7.50
9.00
C
P
0.609
0.539
4
100
1.20
0.97
2.17 (0.88) 0.33 -0.38 -0.87 0.045
9 TUR 28.95 20 Jul '18 25 28.00
29.00
C
P
0.409
0.414
11
108
1.60
1.20
2.80 17 Aug '18 53 27.00
30.00
C
P
0.385
0.393
40
7
3.00
2.45
5.45 (2.65) 0.55 -1.65 -0.33 0.045
10 C 65.75 20 Jul '18 25 65.50
66.00
C
P
0.280
0.255
111
329
1.95
1.86
3.81 3 Aug '18 39 65.00
66.50
C
P
0.257
0.233
2
2
2.74
2.68
5.42 (1.61) 1.14 -1.11 -1.03 0.044
11 CSCO 42.29 6 Jul '18 11 42.00
42.50
C
P
0.202
0.269
171
10
0.72
0.88
1.60 3 Aug '18 39 41.50
43.00
C
P
0.198
0.232
8
12
1.55
1.70
3.25 (1.65) 0.66 -1.15 -0.57 0.042
12 JPM 104.79 13 Jul '18 18 104.00
105.00
C
P
0.266
0.236
101
113
2.50
2.47
4.97 3 Aug '18 39 103.00
106.00
C
P
0.249
0.213
1
11
4.10
3.95
8.05 (3.08) 2.10 -2.08 -1.01 0.040
13 TSM 36.51 20 Jul '18 25 36.00
37.00
C
P
0.442
0.232
558
135
1.40
1.25
2.65 17 Aug '18 53 35.00
38.00
C
P
0.404
0.232
2
1
2.55
2.30
4.85 (2.20) 1.16 -1.20 -0.97 0.038
14 MSFT 98.39 20 Jul '18 25 98.00
98.50
C
P
0.280
0.258
602
150
3.00
2.69
5.69 3 Aug '18 39 97.50
99.00
C
P
0.264
0.239
15
18
3.90
3.45
7.35 (1.66) 2.36 -1.16 -2.03 0.035
15 OMC 74.92 20 Jul '18 25 72.50
75.00
C
P
0.311
0.251
1
14
3.60
1.90
5.50 17 Aug '18 53 70.00
77.50
C
P
0.300
0.227
21
108
6.50
4.30
10.80 (5.30) 1.31 -2.80 -0.47 0.035
16 STLD 46.52 20 Jul '18 25 46.00
47.00
C
P
0.349
0.337
132
40
1.75
1.85
3.60 17 Aug '18 53 45.00
48.00
C
P
0.345
0.307
50
17
3.30
3.20
6.50 (2.90) 1.11 -1.90 -0.58 0.034
17 ETP 18.82 17 Aug '18 53 18.00
19.00
C
P
0.274
0.370
23
534
1.20
1.10
2.30 21 Sep '18 88 17.00
20.00
C
P
0.266
0.348
2
58
2.20
2.05
4.25 (1.95) 0.42 -0.95 -0.44 0.030
18 BAC 28.48 20 Jul '18 25 28.00
28.50
C
P
0.284
0.244
2,371
605
1.06
0.72
1.78 3 Aug '18 39 27.50
29.00
C
P
0.273
0.226
5
3
1.60
1.16
2.76 (0.98) 0.52 -0.48 -1.08 0.029
19 VXX 38.10 13 Jul '18 18 38.00
38.50
C
P
0.858
0.862
639
89
2.89
3.05
5.94 3 Aug '18 39 37.50
39.00
C
P
0.837
0.861
1
3
4.50
4.85
9.35 (3.41) 2.91 -2.91 -1.00 0.022
20 T 31.71 27 Jul '18 32 31.50
32.00
C
P
0.279
0.244
18
172
0.87
1.33
2.20 3 Aug '18 39 31.00
32.50
C
P
0.272
0.229
23
1
1.24
1.78
3.02 (0.82) 0.48 -0.32 -1.50 0.021
21 CHK 4.89 17 Aug '18 53 4.50
5.00
C
P
0.643
0.605
392
107
0.67
0.50
1.17 21 Sep '18 88 4.00
5.50
C
P
0.645
0.582
3
12
1.13
0.96
2.09 (0.92) 0.28 -0.42 -0.67 0.021
22 EEM 43.33 6 Jul '18 11 43.00
43.50
C
P
0.206
0.193
139
2,726
0.77
0.66
1.43 17 Aug '18 53 42.50
44.00
C
P
0.208
0.171
12
3,106
1.86
1.55
3.41 (1.98) 0.55 -1.48 -0.37 0.021
23 EEM 43.33 13 Jul '18 18 43.00
43.50
C
P
0.202
0.197
6
16
0.87
0.81
1.68 17 Aug '18 53 42.50
44.00
C
P
0.208
0.171
12
3,106
1.86
1.55
3.41 (1.73) 0.61 -1.23 -0.50 0.021
24 AMD 15.11 27 Jul '18 32 15.00
15.50
C
P
0.655
0.635
631
123
1.19
1.28
2.47 3 Aug '18 39 14.50
16.00
C
P
0.651
0.619
52
61
1.62
1.77
3.39 (0.92) 0.51 -0.42 -1.21 0.020
25 VXX 38.10 6 Jul '18 11 38.00
38.50
C
P
0.856
0.862
795
162
2.26
2.45
4.71 3 Aug '18 39 37.50
39.00
C
P
0.837
0.861
1
3
4.50
4.85
9.35 (4.64) 2.65 -4.14 -0.64 0.020
26 CHK 4.89 3 Aug '18 39 4.50
5.00
C
P
0.636
0.611
10
31
0.59
0.44
1.03 21 Sep '18 88 4.00
5.50
C
P
0.645
0.582
3
12
1.13
0.96
2.09 (1.06) 0.23 -0.56 -0.41 0.020
27 C 65.75 27 Jul '18 32 65.50
66.00
C
P
0.262
0.248
54
8
2.03
1.91
3.94 3 Aug '18 39 65.00
66.50
C
P
0.257
0.233
2
2
2.74
2.68
5.42 (1.48) 0.54 -0.98 -0.55 0.019
28 XLI 71.68 6 Jul '18 11 71.50
72.00
C
P
0.187
0.188
5
22
0.98
1.06
2.04 3 Aug '18 39 71.00
72.50
C
P
0.189
0.168
5
26
2.17
2.06
4.23 (2.19) 0.91 -1.69 -0.54 0.019
29 VXX 38.10 27 Jul '18 32 38.00
38.50
C
P
0.853
0.864
79
470
3.80
4.00
7.80 3 Aug '18 39 37.50
39.00
C
P
0.837
0.861
1
3
4.50
4.85
9.35 (1.55) 2.07 -1.05 -1.97 0.019
30 CLF 8.40 27 Jul '18 32 8.00
8.50
C
P
0.597
0.566
197
110
0.79
0.60
1.39 3 Aug '18 39 7.50
9.00
C
P
0.609
0.539
4
100
1.20
0.97
2.17 (0.78) 0.30 -0.28 -1.07 0.016
31 MSFT 98.39 27 Jul '18 32 98.00
98.50
C
P
0.269
0.250
108
21
3.25
2.90
6.15 3 Aug '18 39 97.50
99.00
C
P
0.264
0.239
15
18
3.90
3.45
7.35 (1.20) 1.65 -0.70 -2.36 0.015
32 AFL 44.08 20 Jul '18 25 44.00
44.50
C
P
0.176
0.146
2
3
0.83
0.87
1.70 17 Aug '18 53 43.75
45.00
C
P
0.219
0.087
22
51
1.43
1.53
2.96 (1.26) 0.51 -1.01 -0.50 0.015
33 EEM 43.33 20 Jul '18 25 43.00
43.50
C
P
0.203
0.190
20,716
685
1.06
0.91
1.97 17 Aug '18 53 42.50
44.00
C
P
0.208
0.171
12
3,106
1.86
1.55
3.41 (1.44) 0.70 -0.94 -0.74 0.014
34 XLF 26.78 6 Jul '18 11 26.50
27.00
C
P
0.199
0.193
194
3,166
0.51
0.46
0.97 3 Aug '18 39 26.00
27.50
C
P
0.212
0.167
20
156
1.21
1.04
2.25 (1.28) 0.25 -0.78 -0.32 0.013
35 SPY 271.07 6 Jul '18 11 271.00
271.50
C
P
0.135
0.147
4,550
1,957
2.55
2.95
5.50 3 Aug '18 39 270.50
272.00
C
P
0.140
0.131
112
21
5.31
5.12
10.43 (4.93) 3.32 -4.43 -0.75 0.012
36 VXX 38.10 20 Jul '18 25 38.00
38.50
C
P
0.851
0.859
1,702
781
3.35
3.55
6.90 3 Aug '18 39 37.50
39.00
C
P
0.837
0.861
1
3
4.50
4.85
9.35 (2.45) 2.71 -1.95 -1.39 0.011
37 DIA 242.31 6 Jul '18 11 242.00
242.50
C
P
0.159
0.157
397
301
2.77
2.66
5.43 3 Aug '18 39 241.00
243.00
C
P
0.160
0.146
14
28
5.75
5.15
10.90 (5.47) 3.12 -4.97 -0.63 0.010
38 WMT 86.47 6 Jul '18 11 86.00
86.50
C
P
0.179
0.170
324
201
1.25
0.93
2.18 3 Aug '18 39 85.50
87.00
C
P
0.186
0.153
2
9
2.68
2.08
4.76 (2.58) 0.90 -2.08 -0.43 0.009
39 WMT 86.47 20 Jul '18 25 86.00
86.50
C
P
0.184
0.164
583
456
1.87
1.48
3.35 3 Aug '18 39 85.50
87.00
C
P
0.186
0.153
2
9
2.68
2.08
4.76 (1.41) 1.13 -0.91 -1.24 0.009
40 IWM 165.08 6 Jul '18 11 165.00
165.50
C
P
0.140
0.192
956
4,251
1.62
2.38
4.00 3 Aug '18 39 164.50
166.00
C
P
0.153
0.171
88
7
3.63
4.19
7.82 (3.82) 2.27 -3.32 -0.68 0.008
41 XLI 71.68 20 Jul '18 25 71.50
72.00
C
P
0.186
0.178
98
136
1.44
1.45
2.89 3 Aug '18 39 71.00
72.50
C
P
0.189
0.168
5
26
2.17
2.06
4.23 (1.34) 0.94 -0.84 -1.12 0.008
42 BAC 28.48 6 Jul '18 11 28.00
28.50
C
P
0.269
0.238
1,593
414
0.79
0.47
1.26 3 Aug '18 39 27.50
29.00
C
P
0.273
0.226
5
3
1.60
1.16
2.76 (1.50) 0.41 -1.00 -0.41 0.008
43 CSCO 42.29 20 Jul '18 25 42.00
42.50
C
P
0.192
0.245
500
196
0.98
1.17
2.15 3 Aug '18 39 41.50
43.00
C
P
0.198
0.232
8
12
1.55
1.70
3.25 (1.10) 0.65 -0.60 -1.08 0.007
44 CSCO 42.29 13 Jul '18 18 42.00
42.50
C
P
0.186
0.251
24
307
0.84
1.03
1.87 3 Aug '18 39 41.50
43.00
C
P
0.198
0.232
8
12
1.55
1.70
3.25 (1.38) 0.67 -0.88 -0.76 0.007
45 BAC 28.48 27 Jul '18 32 28.00
28.50
C
P
0.269
0.237
164
60
1.13
0.78
1.91 3 Aug '18 39 27.50
29.00
C
P
0.273
0.226
5
3
1.60
1.16
2.76 (0.85) 0.38 -0.35 -1.09 0.007
46 SPY 271.07 13 Jul '18 18 271.00
271.50
C
P
0.136
0.140
373
305
3.27
3.55
6.82 3 Aug '18 39 270.50
272.00
C
P
0.140
0.131
112
21
5.31
5.12
10.43 (3.61) 3.53 -3.11 -1.14 0.005
47 JPM 104.79 20 Jul '18 25 104.00
105.00
C
P
0.246
0.221
774
464
2.78
2.76
5.54 3 Aug '18 39 103.00
106.00
C
P
0.249
0.213
1
11
4.10
3.95
8.05 (2.51) 1.84 -1.51 -1.22 0.005
48 DIA 242.31 20 Jul '18 25 242.00
242.50
C
P
0.157
0.155
257
283
4.05
3.90
7.95 3 Aug '18 39 241.00
243.00
C
P
0.160
0.146
14
28
5.75
5.15
10.90 (2.95) 3.20 -2.45 -1.31 0.005
49 EEM 43.33 27 Jul '18 32 43.00
43.50
C
P
0.200
0.184
5
53
1.16
0.98
2.14 17 Aug '18 53 42.50
44.00
C
P
0.208
0.171
12
3,106
1.86
1.55
3.41 (1.27) 0.64 -0.77 -0.83 0.005
50 DIA 242.31 13 Jul '18 18 242.00
242.50
C
P
0.159
0.152
117
89
3.50
3.25
6.75 3 Aug '18 39 241.00
243.00
C
P
0.160
0.146
14
28
5.75
5.15
10.90 (4.15) 3.33 -3.65 -0.91 0.005
51 SPY 271.07 20 Jul '18 25 271.00
271.50
C
P
0.138
0.137
11,311
3,127
3.89
4.05
7.94 3 Aug '18 39 270.50
272.00
C
P
0.140
0.131
112
21
5.31
5.12
10.43 (2.49) 3.33 -1.99 -1.67 0.004
52 JPM 104.79 27 Jul '18 32 104.00
105.00
C
P
0.244
0.221
88
243
3.05
2.97
6.02 3 Aug '18 39 103.00
106.00
C
P
0.249
0.213
1
11
4.10
3.95
8.05 (2.03) 1.26 -1.03 -1.22 0.004
53 XLF 26.78 13 Jul '18 18 26.50
27.00
C
P
0.195
0.188
421
3,027
0.60
0.55
1.15 3 Aug '18 39 26.00
27.50
C
P
0.212
0.167
20
156
1.21
1.04
2.25 (1.10) 0.30 -0.60 -0.50 0.004
54 XLI 71.68 27 Jul '18 32 71.50
72.00
C
P
0.185
0.174
1
71
1.61
1.59
3.20 3 Aug '18 39 71.00
72.50
C
P
0.189
0.168
5
26
2.17
2.06
4.23 (1.03) 0.68 -0.53 -1.28 0.003
55 IWM 165.08 20 Jul '18 25 165.00
165.50
C
P
0.148
0.179
1,355
1,367
2.55
3.26
5.81 3 Aug '18 39 164.50
166.00
C
P
0.153
0.171
88
7
3.63
4.19
7.82 (2.01) 2.32 -1.51 -1.54 0.002
56 DIA 242.31 27 Jul '18 32 242.00
242.50
C
P
0.156
0.152
236
6
4.45
4.35
8.80 3 Aug '18 39 241.00
243.00
C
P
0.160
0.146
14
28
5.75
5.15
10.90 (2.10) 2.29 -1.60 -1.43 0.002
57 WMT 86.47 27 Jul '18 32 86.00
86.50
C
P
0.181
0.160
73
2
2.03
1.58
3.61 3 Aug '18 39 85.50
87.00
C
P
0.186
0.153
2
9
2.68
2.08
4.76 (1.15) 0.73 -0.65 -1.12 0.001
58 QQQ 171.37 27 Jul '18 32 171.00
171.50
C
P
0.201
0.196
203
4
4.21
3.96
8.17 3 Aug '18 39 170.50
172.00
C
P
0.204
0.192
5
36
5.07
4.66
9.73 (1.56) 2.21 -1.06 -2.08 0.001
59 USO 13.77 6 Jul '18 11 13.50
14.00
C
P
0.255
0.236
1,674
448
0.39
0.35
0.74 17 Aug '18 53 13.00
14.50
C
P
0.252
0.239
956
15
1.01
0.97
1.98 (1.24) 0.11 -0.74 -0.15 0.000
60 CSCO 42.29 27 Jul '18 32 42.00
42.50
C
P
0.193
0.237
5
32
1.09
1.26
2.35 3 Aug '18 39 41.50
43.00
C
P
0.198
0.232
8
12
1.55
1.70
3.25 (0.90) 0.47 -0.40 -1.17 0.000
61 IWM 165.08 13 Jul '18 18 165.00
165.50
C
P
0.142
0.182
379
4,872
2.09
2.85
4.94 3 Aug '18 39 164.50
166.00
C
P
0.153
0.171
88
7
3.63
4.19
7.82 (2.88) 2.40 -2.38 -1.01 0.000
62 SPY 271.07 27 Jul '18 32 271.00
271.50
C
P
0.137
0.133
397
69
4.40
4.44
8.84 3 Aug '18 39 270.50
272.00
C
P
0.140
0.131
112
21
5.31
5.12
10.43 (1.59) 2.47 -1.09 -2.27 -0.000
63 IWM 165.08 27 Jul '18 32 165.00
165.50
C
P
0.148
0.175
18
482
2.91
3.58
6.49 3 Aug '18 39 164.50
166.00
C
P
0.153
0.171
88
7
3.63
4.19
7.82 (1.33) 1.73 -0.83 -2.08 -0.001
64 USO 13.77 13 Jul '18 18 13.50
14.00
C
P
0.253
0.237
115
372
0.45
0.41
0.86 17 Aug '18 53 13.00
14.50
C
P
0.252
0.239
956
15
1.01
0.97
1.98 (1.12) 0.17 -0.62 -0.27 -0.001
65 USO 13.77 27 Jul '18 32 13.50
14.00
C
P
0.251
0.238
724
22
0.54
0.50
1.04 17 Aug '18 53 13.00
14.50
C
P
0.252
0.239
956
15
1.01
0.97
1.98 (0.94) 0.22 -0.44 -0.50 -0.002
66 QQQ 171.37 20 Jul '18 25 171.00
171.50
C
P
0.199
0.195
4,297
473
3.73
3.53
7.26 3 Aug '18 39 170.50
172.00
C
P
0.204
0.192
5
36
5.07
4.66
9.73 (2.47) 2.92 -1.97 -1.48 -0.002
67 QQQ 171.37 13 Jul '18 18 171.00
171.50
C
P
0.198
0.196
852
198
3.15
3.01
6.16 3 Aug '18 39 170.50
172.00
C
P
0.204
0.192
5
36
5.07
4.66
9.73 (3.57) 3.04 -3.07 -0.99 -0.002
68 USO 13.77 20 Jul '18 25 13.50
14.00
C
P
0.252
0.237
8,436
638
0.50
0.46
0.96 17 Aug '18 53 13.00
14.50
C
P
0.252
0.239
956
15
1.01
0.97
1.98 (1.02) 0.21 -0.52 -0.40 -0.002
69 QQQ 171.37 6 Jul '18 11 171.00
171.50
C
P
0.194
0.198
1,729
1,477
2.47
2.40
4.87 3 Aug '18 39 170.50
172.00
C
P
0.204
0.192
5
36
5.07
4.66
9.73 (4.86) 2.77 -4.36 -0.64 -0.003
70 WMT 86.47 13 Jul '18 18 86.00
86.50
C
P
0.179
0.158
42
4
1.57
1.19
2.76 3 Aug '18 39 85.50
87.00
C
P
0.186
0.153
2
9
2.68
2.08
4.76 (2.00) 1.05 -1.50 -0.70 -0.003
71 DRI 107.30 20 Jul '18 25 105.00
110.00
C
P
0.252
0.221
100
55
3.60
4.30
7.90 17 Aug '18 53 100.00
115.00
C
P
0.277
0.199
86
5
8.60
9.20
17.80 (9.90) 1.42 -4.90 -0.29 -0.003
72 HRB 22.99 20 Jul '18 25 22.00
23.00
C
P
0.286
0.259
16
236
1.25
0.60
1.85 17 Aug '18 53 21.00
24.00
C
P
0.299
0.250
16
11
2.35
1.55
3.90 (2.05) 0.33 -1.05 -0.31 -0.005
73 EEM 43.33 3 Aug '18 39 43.00
43.50
C
P
0.201
0.183
3
6
1.23
1.06
2.29 21 Sep '18 88 42.50
44.00
C
P
0.212
0.178
66
112
2.28
1.88
4.16 (1.87) 0.90 -1.37 -0.66 -0.005
74 DIA 242.31 3 Aug '18 39 242.00
242.50
C
P
0.156
0.148
3
2
4.90
4.75
9.65 21 Sep '18 88 241.00
243.00
C
P
0.157
0.154
1
253
8.25
7.75
16.00 (6.35) 5.08 -5.85 -0.87 -0.007
75 XLF 26.78 20 Jul '18 25 26.50
27.00
C
P
0.202
0.169
216
23,185
0.70
0.58
1.28 3 Aug '18 39 26.00
27.50
C
P
0.212
0.167
20
156
1.21
1.04
2.25 (0.97) 0.30 -0.47 -0.64 -0.009
76 BAC 28.48 13 Jul '18 18 28.00
28.50
C
P
0.265
0.226
268
201
0.89
0.56
1.45 3 Aug '18 39 27.50
29.00
C
P
0.273
0.226
5
3
1.60
1.16
2.76 (1.31) 0.40 -0.81 -0.49 -0.009
77 FCX 15.74 27 Jul '18 32 15.50
16.00
C
P
0.457
0.451
2
156
0.96
0.96
1.92 3 Aug '18 39 15.00
16.50
C
P
0.463
0.455
98
16
1.38
1.45
2.83 (0.91) 0.32 -0.41 -0.78 -0.009
78 USO 13.77 6 Jul '18 11 13.50
14.00
C
P
0.255
0.236
1,674
448
0.39
0.35
0.74 3 Aug '18 39 13.00
14.50
C
P
0.252
0.248
10
10
0.97
0.92
1.89 (1.15) 0.09 -0.65 -0.14 -0.009
79 SLV 15.37 6 Jul '18 11 15.00
15.50
C
P
0.194
0.151
455
108
0.43
0.23
0.66 17 Aug '18 53 14.50
16.00
C
P
0.203
0.151
60
50
1.03
0.76
1.79 (1.13) 0.11 -0.63 -0.17 -0.009
80 EEM 43.33 17 Aug '18 53 43.00
43.50
C
P
0.200
0.181
292
766
1.45
1.26
2.71 21 Sep '18 88 42.50
44.00
C
P
0.212
0.178
66
112
2.28
1.88
4.16 (1.45) 0.95 -0.95 -1.00 -0.010
81 HUN 30.04 20 Jul '18 25 30.00
31.00
C
P
0.341
0.305
59
85
1.00
1.45
2.45 17 Aug '18 53 29.00
32.00
C
P
0.356
0.301
5
387
2.25
2.65
4.90 (2.45) 0.57 -1.45 -0.39 -0.011
82 USO 13.77 13 Jul '18 18 13.50
14.00
C
P
0.253
0.237
115
372
0.45
0.41
0.86 3 Aug '18 39 13.00
14.50
C
P
0.252
0.248
10
10
0.97
0.92
1.89 (1.03) 0.14 -0.53 -0.26 -0.011
83 USO 13.77 27 Jul '18 32 13.50
14.00
C
P
0.251
0.238
724
22
0.54
0.50
1.04 3 Aug '18 39 13.00
14.50
C
P
0.252
0.248
10
10
0.97
0.92
1.89 (0.85) 0.18 -0.35 -0.51 -0.011
84 DNR 4.47 17 Aug '18 53 4.00
4.50
C
P
0.830
0.744
51
27
0.75
0.50
1.25 21 Sep '18 88 3.50
5.00
C
P
0.875
0.710
16
15
1.30
1.00
2.30 (1.05) 0.22 -0.55 -0.40 -0.011
85 USO 13.77 20 Jul '18 25 13.50
14.00
C
P
0.252
0.237
8,436
638
0.50
0.46
0.96 3 Aug '18 39 13.00
14.50
C
P
0.252
0.248
10
10
0.97
0.92
1.89 (0.93) 0.16 -0.43 -0.37 -0.012
86 SLV 15.37 13 Jul '18 18 15.00
15.50
C
P
0.183
0.149
121
45
0.47
0.27
0.74 17 Aug '18 53 14.50
16.00
C
P
0.203
0.151
60
50
1.03
0.76
1.79 (1.05) 0.14 -0.55 -0.25 -0.022
87 M 36.97 27 Jul '18 32 36.50
37.00
C
P
0.406
0.377
1
3
1.92
1.61
3.53 3 Aug '18 39 36.00
37.50
C
P
0.432
0.373
10
5
2.59
2.15
4.74 (1.21) 0.68 -0.71 -0.96 -0.022
88 SLV 15.37 20 Jul '18 25 15.00
15.50
C
P
0.181
0.149
922
947
0.50
0.30
0.80 17 Aug '18 53 14.50
16.00
C
P
0.203
0.151
60
50
1.03
0.76
1.79 (0.99) 0.16 -0.49 -0.33 -0.024
89 M 36.97 13 Jul '18 18 36.50
37.00
C
P
0.397
0.382
1
9
1.49
1.22
2.71 3 Aug '18 39 36.00
37.50
C
P
0.432
0.373
10
5
2.59
2.15
4.74 (2.03) 1.04 -1.53 -0.68 -0.027
90 M 36.97 20 Jul '18 25 36.50
37.00
C
P
0.397
0.381
38
154
1.76
1.46
3.22 3 Aug '18 39 36.00
37.50
C
P
0.432
0.373
10
5
2.59
2.15
4.74 (1.52) 1.04 -1.02 -1.02 -0.027
91 CHRW 85.59 20 Jul '18 25 85.00
87.50
C
P
0.268
0.240
12
30
2.55
3.10
5.65 17 Aug '18 53 82.50
90.00
C
P
0.292
0.244
11
17
5.70
6.00
11.70 (6.05) 1.16 -3.55 -0.33 -0.028
92 CAT 136.58 6 Jul '18 11 136.00
137.00
C
P
0.321
0.295
52
57
3.25
2.92
6.17 3 Aug '18 39 135.00
138.00
C
P
0.339
0.307
12
111
6.50
6.80
13.30 (7.13) 3.00 -6.13 -0.49 -0.030
93 SLV 15.37 27 Jul '18 32 15.00
15.50
C
P
0.175
0.146
20
60
0.53
0.33
0.86 17 Aug '18 53 14.50
16.00
C
P
0.203
0.151
60
50
1.03
0.76
1.79 (0.93) 0.18 -0.43 -0.42 -0.033
94 T 31.71 13 Jul '18 18 31.50
32.00
C
P
0.267
0.190
424
133
0.59
0.99
1.58 3 Aug '18 39 31.00
32.50
C
P
0.272
0.229
23
1
1.24
1.78
3.02 (1.44) 0.43 -0.94 -0.46 -0.044
95 M 36.97 6 Jul '18 11 36.50
37.00
C
P
0.388
0.373
1
33
1.18
0.93
2.11 3 Aug '18 39 36.00
37.50
C
P
0.432
0.373
10
5
2.59
2.15
4.74 (2.63) 0.88 -2.13 -0.41 -0.045
96 AEM 44.30 20 Jul '18 25 44.00
45.00
C
P
0.265
0.235
72
41
1.34
1.45
2.79 17 Aug '18 53 43.00
46.00
C
P
0.294
0.252
41
3
2.72
2.73
5.45 (2.66) 0.76 -1.66 -0.46 -0.046
97 CAT 136.58 13 Jul '18 18 136.00
137.00
C
P
0.313
0.286
2
20
4.00
3.60
7.60 3 Aug '18 39 135.00
138.00
C
P
0.339
0.307
12
111
6.50
6.80
13.30 (5.70) 3.11 -4.70 -0.66 -0.047
98 MSFT 98.39 6 Jul '18 11 98.00
98.50
C
P
0.235
0.222
847
410
1.76
1.51
3.27 3 Aug '18 39 97.50
99.00
C
P
0.264
0.239
15
18
3.90
3.45
7.35 (4.08) 1.56 -3.58 -0.44 -0.047
99 JBLU 18.79 20 Jul '18 25 18.00
19.00
C
P
0.311
0.243
94
282
1.00
0.55
1.55 17 Aug '18 53 17.00
20.00
C
P
0.347
0.255
8
2
2.15
1.55
3.70 (2.15) 0.16 -1.15 -0.14 -0.047
100 FTI 31.51 20 Jul '18 25 31.00
32.00
C
P
0.348
0.336
7
58
1.40
1.30
2.70 17 Aug '18 53 30.00
33.00
C
P
0.388
0.344
50
75
2.75
2.60
5.35 (2.65) 0.65 -1.65 -0.39 -0.048
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.