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

Iron Condor Screener Report Date:

SCREENER   
Select Stock
 Symbol 
STOCK PRICE
STOCK VOLUME
Selection Filters
LEG VOLUME
MONEYNESS
EXPIRATION
Additional Filters
There are no additional filters for this screener
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 2, 2017. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Strike P/C IVol Volume Price Leg Price Strike P/C IVol Volume Price Leg Price
1 RAD 4.11 21 Jul '17 80 4.00
4.50
P
C
1.006
1.056
470
20
0.62
0.58
1.20 3.50
5.00
P
C
1.017
0.954
47
186
0.49
0.46
0.95 0.25 -0.25 0.25 -1.00 0.091
2 RAD 4.11 18 Aug '17 108 4.00
4.50
P
C
0.984
0.965
10
23
0.75
0.67
1.42 3.50
5.00
P
C
0.956
0.917
10
135
0.70
0.55
1.25 0.17 -0.17 0.33 -0.52 0.076
3 UCO 16.54 2 Jun '17 31 16.50
17.00
P
C
0.636
0.583
7
29
0.95
0.75
1.70 16.00
17.50
P
C
0.622
0.577
12
98
1.00
0.85
1.85 (0.15) 0.15 0.65 0.23 0.019
4 TSM 33.93 21 Jul '17 80 33.00
34.00
P
C
0.193
0.230
10
42
1.10
0.95
2.05 32.00
35.00
P
C
0.198
0.206
2
386
0.80
0.60
1.40 0.65 -0.65 0.35 -1.86 0.019
5 APO 26.70 16 Jun '17 45 26.00
27.00
P
C
0.282
0.194
22
5
0.65
0.45
1.10 25.00
28.00
P
C
0.269
0.188
20
27
0.40
0.30
0.70 0.40 -0.40 0.60 -0.67 0.018
6 TOT 50.94 18 Aug '17 108 50.00
52.50
P
C
0.184
0.191
1
21
1.70
0.95
2.65 47.50
55.00
P
C
0.191
0.166
1
12
1.10
0.50
1.60 1.05 -1.05 1.45 -0.72 0.018
7 NVDA 103.47 9 Jun '17 38 103.00
104.00
P
C
0.434
0.419
6
12
5.35
5.10
10.45 102.00
105.00
P
C
0.424
0.414
1
1
4.95
5.00
9.95 0.50 -0.50 0.50 -1.00 0.014
8 XLE 67.33 9 Jun '17 38 67.00
67.50
P
C
0.145
0.163
80
101
1.08
1.21
2.29 66.50
68.00
P
C
0.149
0.147
85
7
1.08
1.15
2.23 0.06 -0.06 0.44 -0.14 0.011
9 VEEV 54.01 16 Jun '17 45 50.00
55.00
P
C
0.362
0.329
58
78
1.00
1.95
2.95 49.00
60.00
P
C
0.362
0.320
3
12
0.85
0.75
1.60 1.35 -1.35 3.65 -0.37 0.010
10 INTC 36.98 9 Jun '17 38 36.50
37.00
P
C
0.140
0.150
4
262
0.50
0.49
0.99 36.00
37.50
P
C
0.148
0.133
21
311
0.43
0.37
0.80 0.19 -0.19 0.31 -0.61 0.009
11 TPX 47.33 16 Jun '17 45 45.00
50.00
P
C
0.529
0.518
151
2
2.25
2.25
4.50 40.00
55.00
P
C
0.553
0.485
17
128
1.05
1.10
2.15 2.35 -2.35 2.65 -0.89 0.009
12 DUK 82.39 16 Jun '17 45 80.00
82.50
P
C
0.142
0.133
31
26
0.85
1.00
1.85 77.50
85.00
P
C
0.154
0.113
10
6
0.45
0.35
0.80 1.05 -1.05 1.45 -0.72 0.008
13 NFLX 156.45 2 Jun '17 31 155.00
157.50
P
C
0.243
0.249
24
19
3.60
3.95
7.55 152.50
160.00
P
C
0.241
0.244
4
119
2.73
2.97
5.70 1.85 -1.85 0.65 -2.85 0.007
14 ADP 103.96 16 Jun '17 45 100.00
105.00
P
C
0.179
0.173
11
18
1.10
1.65
2.75 97.50
110.00
P
C
0.190
0.155
1
18
0.85
0.40
1.25 1.50 -1.50 3.50 -0.43 0.007
15 BIG 50.12 21 Jul '17 80 50.00
52.50
P
C
0.346
0.325
10
10
2.90
1.90
4.80 47.50
55.00
P
C
0.348
0.317
10
6
2.20
1.40
3.60 1.20 -1.20 1.30 -0.92 0.006
16 D 77.22 16 Jun '17 45 75.00
77.50
P
C
0.161
0.162
7
1
0.95
1.15
2.10 72.50
80.00
P
C
0.178
0.138
15
10
0.65
0.40
1.05 1.05 -1.05 1.45 -0.72 0.006
17 QCOM 53.29 2 Jun '17 31 53.00
53.50
P
C
0.196
0.216
17
1
1.30
0.98
2.28 52.50
54.00
P
C
0.197
0.209
6
18
1.11
0.85
1.96 0.32 -0.32 0.18 -1.78 0.006
18 MA 118.12 9 Jun '17 38 118.00
119.00
P
C
0.141
0.140
11
42
1.90
1.66
3.56 117.00
120.00
P
C
0.138
0.137
6
3
1.82
1.43
3.25 0.31 -0.31 0.69 -0.45 0.006
19 HAL 45.30 9 Jun '17 38 45.00
45.50
P
C
0.235
0.259
25
4
1.29
1.22
2.51 44.50
46.00
P
C
0.243
0.246
4
4
1.16
1.08
2.24 0.27 -0.27 0.23 -1.17 0.005
20 TD 46.44 21 Jul '17 80 45.00
47.50
P
C
0.166
0.186
277
252
0.95
0.80
1.75 42.50
50.00
P
C
0.187
0.161
2
10
0.50
0.30
0.80 0.95 -0.95 1.55 -0.61 0.005
21 GM 33.20 9 Jun '17 38 33.00
33.50
P
C
0.249
0.196
37
40
0.92
0.67
1.59 32.50
34.00
P
C
0.246
0.194
15
4
0.76
0.53
1.29 0.30 -0.30 0.20 -1.50 0.004
22 NWL 45.97 16 Jun '17 45 45.00
46.00
P
C
0.266
0.281
6
14
1.25
1.55
2.80 44.00
47.00
P
C
0.268
0.274
21
10
1.05
1.25
2.30 0.50 -0.50 0.50 -1.00 0.004
23 NFLX 156.45 9 Jun '17 38 155.00
157.50
P
C
0.243
0.249
2
39
4.00
4.40
8.40 152.50
160.00
P
C
0.244
0.244
6
22
3.25
3.55
6.80 1.60 -1.60 0.90 -1.78 0.004
24 ADBE 135.00 21 Jul '17 80 130.00
135.00
P
C
0.208
0.208
14
27
2.94
5.20
8.14 125.00
145.00
P
C
0.220
0.192
5
5
1.77
1.58
3.35 4.79 -4.79 5.21 -0.92 0.004
25 AMTD 38.76 16 Jun '17 45 38.00
39.00
P
C
0.237
0.232
1
3
0.80
1.05
1.85 37.00
40.00
P
C
0.244
0.221
3
13
0.65
0.75
1.40 0.45 -0.45 0.55 -0.82 0.004
26 TEX 34.72 21 Jul '17 80 34.00
35.00
P
C
0.363
0.349
28
2
1.85
2.00
3.85 33.00
36.00
P
C
0.367
0.341
10
4
1.65
1.80
3.45 0.40 -0.40 0.60 -0.67 0.004
27 HD 154.95 2 Jun '17 31 152.50
155.00
P
C
0.204
0.210
2
213
2.69
3.30
5.99 150.00
157.50
P
C
0.209
0.201
3
18
2.02
2.38
4.40 1.59 -1.59 0.91 -1.75 0.004
28 JACK 103.59 16 Jun '17 45 100.00
105.00
P
C
0.318
0.278
60
8
2.70
3.20
5.90 95.00
110.00
P
C
0.322
0.270
9
3
1.55
1.75
3.30 2.60 -2.60 2.40 -1.08 0.004
29 BABA 118.09 9 Jun '17 38 118.00
119.00
P
C
0.257
0.264
21
4
3.75
3.45
7.20 117.00
120.00
P
C
0.258
0.260
34
44
3.45
3.20
6.65 0.55 -0.55 0.45 -1.22 0.004
30 FITB 24.46 16 Jun '17 45 24.00
25.00
P
C
0.242
0.243
171
51
0.60
0.54
1.14 23.00
26.00
P
C
0.255
0.226
3
130
0.35
0.28
0.63 0.51 -0.51 0.49 -1.04 0.003
31 CSX 51.49 21 Jul '17 80 50.00
52.50
P
C
0.244
0.239
56
7
1.67
1.75
3.42 49.00
55.00
P
C
0.247
0.233
27
1
1.38
0.95
2.33 1.09 -1.09 1.41 -0.77 0.003
32 AMAT 41.71 2 Jun '17 31 41.50
42.00
P
C
0.250
0.254
2
3
1.12
1.02
2.14 41.00
42.50
P
C
0.252
0.248
4
7
0.98
0.87
1.85 0.29 -0.29 0.21 -1.38 0.003
33 VFC 53.47 16 Jun '17 45 52.50
55.00
P
C
0.191
0.210
31
42
1.10
0.65
1.75 50.00
57.50
P
C
0.211
0.186
12
1
0.50
0.30
0.80 0.95 -0.95 1.55 -0.61 0.003
34 EWZ 38.31 16 Jun '17 45 38.00
38.50
P
C
0.294
0.290
2,577
10
1.38
1.44
2.82 37.50
39.00
P
C
0.297
0.285
104
660
1.21
1.24
2.45 0.37 -0.37 0.13 -2.85 0.003
35 FE 29.03 21 Jul '17 80 29.00
30.00
P
C
0.169
0.182
82
206
1.05
0.45
1.50 28.00
31.00
P
C
0.180
0.168
4
12
0.70
0.25
0.95 0.55 -0.55 0.45 -1.22 0.003
36 CAT 101.51 9 Jun '17 38 101.00
102.00
P
C
0.180
0.192
1
4
2.03
2.13
4.16 100.00
103.00
P
C
0.184
0.185
1
3
1.76
1.87
3.63 0.53 -0.53 0.47 -1.13 0.003
37 FXI 38.46 21 Jul '17 80 38.00
38.50
P
C
0.166
0.158
11
5
1.02
0.93
1.95 37.50
39.00
P
C
0.170
0.151
10
25
0.89
0.78
1.67 0.28 -0.28 0.22 -1.27 0.003
38 CSX 51.49 16 Jun '17 45 50.00
52.50
P
C
0.232
0.225
59
74
0.99
1.07
2.06 49.00
55.00
P
C
0.239
0.215
49
3,030
0.79
0.44
1.23 0.83 -0.83 1.67 -0.50 0.002
39 USO 9.92 18 Aug '17 108 9.50
10.00
P
C
0.297
0.301
4
329
0.42
0.61
1.03 9.00
10.50
P
C
0.309
0.287
84
92
0.29
0.42
0.71 0.32 -0.32 0.18 -1.78 0.002
40 JPM 86.50 2 Jun '17 31 86.00
86.50
P
C
0.158
0.159
2
5
1.31
1.57
2.88 85.50
87.50
P
C
0.160
0.154
46
3
1.19
1.15
2.34 0.54 -0.54 0.46 -1.17 0.002
41 AAPL 147.51 2 Jun '17 31 147.00
148.00
P
C
0.216
0.185
192
455
3.40
2.89
6.29 146.00
149.00
P
C
0.214
0.186
84
144
3.05
2.58
5.63 0.66 -0.66 0.34 -1.94 0.002
42 TEVA 32.11 9 Jun '17 38 32.00
32.50
P
C
0.259
0.297
10
6
1.14
0.83
1.97 31.50
33.00
P
C
0.268
0.287
40
8
1.04
0.78
1.82 0.15 -0.15 0.35 -0.43 0.002
43 MU 27.77 2 Jun '17 31 27.50
28.00
P
C
0.355
0.344
1
301
0.92
0.96
1.88 27.00
28.50
P
C
0.352
0.346
7
88
0.82
0.83
1.65 0.23 -0.23 0.27 -0.85 0.002
44 VFC 53.47 18 Aug '17 108 52.50
55.00
P
C
0.213
0.217
17
12
2.05
1.60
3.65 50.00
57.50
P
C
0.219
0.210
33
2
1.30
0.95
2.25 1.40 -1.40 1.10 -1.27 0.001
45 FTNT 39.38 16 Jun '17 45 39.00
40.00
P
C
0.250
0.249
21
50
1.05
1.00
2.05 38.00
41.00
P
C
0.259
0.239
9
2
0.85
0.75
1.60 0.45 -0.45 0.55 -0.82 0.001
46 GDX 21.75 2 Jun '17 31 21.50
22.00
P
C
0.315
0.329
13
48
0.66
0.70
1.36 21.00
22.50
P
C
0.313
0.330
2
72
0.49
0.54
1.03 0.33 -0.33 0.17 -1.94 0.001
47 XLE 67.33 16 Jun '17 45 67.00
67.50
P
C
0.182
0.159
482
61
1.48
1.37
2.85 66.50
68.00
P
C
0.185
0.155
32
171
1.39
1.19
2.58 0.27 -0.27 0.23 -1.17 0.001
48 TWTR 18.24 9 Jun '17 38 18.00
18.50
P
C
0.358
0.374
3
230
0.68
0.72
1.40 17.50
19.00
P
C
0.360
0.371
81
36
0.56
0.62
1.18 0.22 -0.22 0.28 -0.79 0.001
49 QQQ 137.43 9 Jun '17 38 137.00
137.50
P
C
0.105
0.108
138
77
1.61
1.85
3.46 136.50
138.00
P
C
0.108
0.104
23
156
1.49
1.62
3.11 0.35 -0.35 0.15 -2.33 0.001
50 MSFT 69.30 9 Jun '17 38 69.00
69.50
P
C
0.134
0.138
106
122
1.18
0.93
2.11 68.50
70.00
P
C
0.136
0.135
2
26
1.05
0.78
1.83 0.28 -0.28 0.22 -1.27 0.001
51 GE 28.99 9 Jun '17 38 28.50
29.00
P
C
0.135
0.124
4
4
0.24
0.42
0.66 28.00
29.50
P
C
0.139
0.119
4
6
0.19
0.26
0.45 0.21 -0.21 0.29 -0.72 0.001
52 DIS 114.37 2 Jun '17 31 114.00
115.00
P
C
0.174
0.179
1
15
2.04
2.03
4.07 113.00
116.00
P
C
0.175
0.176
3
1
1.75
1.72
3.47 0.60 -0.60 0.40 -1.50 0.000
53 EIX 79.11 21 Jul '17 80 77.50
80.00
P
C
0.133
0.140
10
8
1.35
1.35
2.70 75.00
82.50
P
C
0.148
0.125
24
9
0.90
0.75
1.65 1.05 -1.05 1.45 -0.72 0.000
54 JPM 86.50 2 Jun '17 31 86.50
87.00
P
C
0.155
0.157
21
102
1.51
1.31
2.82 86.00
87.50
P
C
0.158
0.154
2
3
1.37
1.15
2.52 0.30 -0.30 0.20 -1.50 0.000
55 SPY 238.76 9 Jun '17 38 238.50
239.00
P
C
0.082
0.090
18
1
2.36
2.65
5.01 238.00
239.50
P
C
0.084
0.088
18
3
2.23
2.39
4.62 0.39 -0.39 0.11 -3.55 0.000
56 JPM 86.50 2 Jun '17 31 86.00
87.00
P
C
0.158
0.157
2
102
1.31
1.31
2.62 85.50
87.50
P
C
0.160
0.154
46
3
1.19
1.15
2.34 0.28 -0.28 0.22 -1.27 -0.000
57 MSFT 69.30 2 Jun '17 31 69.00
69.50
P
C
0.127
0.137
25
15
1.04
0.81
1.85 68.50
70.00
P
C
0.131
0.133
108
46
0.88
0.64
1.52 0.33 -0.33 0.17 -1.94 -0.000
58 GS 225.12 2 Jun '17 31 225.00
227.50
P
C
0.177
0.181
4
8
4.70
3.30
8.00 222.50
230.00
P
C
0.182
0.176
2
9
4.00
2.56
6.56 1.44 -1.44 1.06 -1.36 -0.000
59 IWM 139.15 2 Jun '17 31 139.00
139.50
P
C
0.133
0.135
25
7
2.02
1.98
4.00 138.50
140.00
P
C
0.134
0.134
6
666
1.90
1.81
3.71 0.29 -0.29 0.21 -1.38 -0.000
60 AAL 43.87 2 Jun '17 31 43.50
44.00
P
C
0.292
0.277
3
1
1.26
1.31
2.57 43.00
44.50
P
C
0.295
0.274
1
12
1.14
1.16
2.30 0.27 -0.27 0.23 -1.17 -0.000
61 IBM 159.10 2 Jun '17 31 157.50
160.00
P
C
0.123
0.117
1
19
1.97
1.11
3.08 155.00
162.50
P
C
0.126
0.114
30
4
1.25
0.56
1.81 1.27 -1.27 1.23 -1.03 -0.000
62 SPY 238.76 2 Jun '17 31 238.50
239.00
P
C
0.079
0.086
160
78
2.03
2.27
4.30 238.00
239.50
P
C
0.081
0.084
527
60
1.90
2.01
3.91 0.39 -0.39 0.11 -3.55 -0.000
63 GLD 119.62 2 Jun '17 31 119.50
120.00
P
C
0.109
0.119
4
156
1.43
1.45
2.88 119.00
120.50
P
C
0.110
0.118
15
59
1.24
1.28
2.52 0.36 -0.36 0.14 -2.57 -0.000
64 TJX 78.91 21 Jul '17 80 77.50
80.00
P
C
0.171
0.167
4
31
1.85
1.80
3.65 75.00
82.50
P
C
0.180
0.159
9
3
1.20
1.00
2.20 1.45 -1.45 1.05 -1.38 -0.000
65 QQQ 137.43 2 Jun '17 31 137.00
137.50
P
C
0.103
0.105
48
52
1.42
1.62
3.04 136.50
138.00
P
C
0.106
0.102
6
827
1.28
1.39
2.67 0.37 -0.37 0.13 -2.85 -0.001
66 GM 33.20 2 Jun '17 31 33.00
33.50
P
C
0.203
0.210
113
14
0.65
0.66
1.31 32.50
34.00
P
C
0.210
0.204
56
39
0.51
0.48
0.99 0.32 -0.32 0.18 -1.78 -0.001
67 JPM 86.50 2 Jun '17 31 86.00
86.50
P
C
0.158
0.159
2
5
1.31
1.57
2.88 85.50
87.00
P
C
0.160
0.157
46
102
1.19
1.39
2.58 0.30 -0.30 0.20 -1.50 -0.001
68 T 38.95 9 Jun '17 38 38.50
39.00
P
C
0.145
0.142
5
17
0.48
0.66
1.14 38.00
39.50
P
C
0.147
0.141
31
9
0.38
0.49
0.87 0.27 -0.27 0.23 -1.17 -0.001
69 CVS 79.00 2 Jun '17 31 79.00
79.50
P
C
0.155
0.161
33
14
1.38
1.18
2.56 78.50
80.00
P
C
0.157
0.160
3
15
1.25
1.10
2.35 0.21 -0.21 0.29 -0.72 -0.001
70 MCD 141.23 9 Jun '17 38 141.00
142.00
P
C
0.113
0.122
3
29
2.29
1.33
3.62 140.00
143.00
P
C
0.120
0.116
41
11
2.03
1.18
3.21 0.41 -0.41 0.59 -0.69 -0.001
71 IWM 139.15 9 Jun '17 38 139.00
139.50
P
C
0.135
0.140
1
1
2.31
2.29
4.60 138.50
140.00
P
C
0.138
0.138
1
2
2.19
2.14
4.33 0.27 -0.27 0.23 -1.17 -0.002
72 EWY 63.30 16 Jun '17 45 63.00
64.00
P
C
0.177
0.175
11
16
1.38
1.20
2.58 62.00
65.00
P
C
0.186
0.168
1
25
1.09
0.87
1.96 0.62 -0.62 0.38 -1.63 -0.002
73 HAL 45.30 2 Jun '17 31 45.00
45.50
P
C
0.249
0.238
30
39
1.12
1.13
2.25 44.50
46.00
P
C
0.252
0.236
30
87
0.99
0.97
1.96 0.29 -0.29 0.21 -1.38 -0.002
74 MU 27.77 9 Jun '17 38 27.50
28.00
P
C
0.355
0.350
9
23
1.03
1.10
2.13 27.00
28.50
P
C
0.353
0.354
4
1
0.95
0.98
1.93 0.20 -0.20 0.30 -0.67 -0.002
75 SQ 18.81 16 Jun '17 45 18.00
19.00
P
C
0.463
0.469
52
653
0.80
1.10
1.90 17.00
20.00
P
C
0.472
0.462
134
632
0.50
0.80
1.30 0.60 -0.60 0.40 -1.50 -0.002
76 CVS 79.00 2 Jun '17 31 78.50
79.50
P
C
0.157
0.161
3
14
1.15
1.18
2.33 78.00
80.00
P
C
0.160
0.160
34
15
1.07
1.10
2.17 0.16 -0.16 0.34 -0.47 -0.002
77 K 69.03 21 Jul '17 80 67.50
70.00
P
C
0.187
0.194
214
22
1.75
1.75
3.50 65.00
72.50
P
C
0.189
0.194
30
684
1.05
1.15
2.20 1.30 -1.30 1.20 -1.08 -0.002
78 FB 152.78 2 Jun '17 31 152.50
155.00
P
C
0.236
0.240
13
237
4.00
3.20
7.20 150.00
157.50
P
C
0.242
0.237
55
113
3.05
2.37
5.42 1.78 -1.78 0.72 -2.47 -0.003
79 JPM 86.50 2 Jun '17 31 86.50
87.00
P
C
0.155
0.157
21
102
1.51
1.31
2.82 85.50
87.50
P
C
0.160
0.154
46
3
1.19
1.15
2.34 0.48 -0.48 0.52 -0.92 -0.003
80 EXC 34.46 21 Jul '17 80 34.00
35.00
P
C
0.177
0.178
8
139
1.00
0.75
1.75 33.00
36.00
P
C
0.198
0.159
68
15
0.80
0.45
1.25 0.50 -0.50 0.50 -1.00 -0.003
81 NTNX 15.82 21 Jul '17 80 15.00
17.50
P
C
0.586
0.612
5
20
1.20
1.10
2.30 12.50
20.00
P
C
0.564
0.637
148
27
0.45
0.70
1.15 1.15 -1.15 1.35 -0.85 -0.003
82 FXI 38.46 2 Jun '17 31 38.00
38.50
P
C
0.147
0.137
34
10
0.41
0.57
0.98 37.50
39.00
P
C
0.153
0.135
2
1
0.33
0.41
0.74 0.24 -0.24 0.26 -0.92 -0.003
83 ADBE 135.00 21 Jul '17 80 130.00
135.00
P
C
0.208
0.208
14
27
2.94
5.20
8.14 125.00
140.00
P
C
0.220
0.200
5
78
1.77
3.05
4.82 3.32 -3.32 1.68 -1.98 -0.003
84 BA 183.44 2 Jun '17 31 182.50
185.00
P
C
0.155
0.143
1
21
3.20
1.81
5.01 180.00
187.50
P
C
0.159
0.142
100
4
2.38
1.28
3.66 1.35 -1.35 1.15 -1.17 -0.003
85 EEM 40.58 16 Jun '17 45 40.50
41.00
P
C
0.138
0.139
446
12,888
0.73
0.59
1.32 40.00
41.50
P
C
0.147
0.133
106
12
0.60
0.41
1.01 0.31 -0.31 0.19 -1.63 -0.004
86 MOS 24.95 2 Jun '17 31 24.50
25.00
P
C
0.233
0.321
4
1
0.55
0.74
1.29 24.00
25.50
P
C
0.246
0.311
3
5
0.45
0.59
1.04 0.25 -0.25 0.25 -1.00 -0.004
87 CVS 79.00 2 Jun '17 31 79.00
79.50
P
C
0.155
0.161
33
14
1.38
1.18
2.56 78.00
80.00
P
C
0.160
0.160
34
15
1.07
1.10
2.17 0.39 -0.39 0.61 -0.64 -0.004
88 VZ 45.91 9 Jun '17 38 45.50
46.00
P
C
0.145
0.153
8
1
0.65
0.80
1.45 45.00
46.50
P
C
0.153
0.148
45
2
0.57
0.66
1.23 0.22 -0.22 0.28 -0.79 -0.004
89 SLCA 39.54 16 Jun '17 45 39.00
40.00
P
C
0.467
0.446
505
1
2.25
2.20
4.45 38.00
41.00
P
C
0.475
0.442
23
58
1.95
2.00
3.95 0.50 -0.50 0.50 -1.00 -0.004
90 ADBE 135.00 21 Jul '17 80 130.00
140.00
P
C
0.208
0.200
14
78
2.94
2.95
5.89 125.00
145.00
P
C
0.220
0.192
5
5
1.77
1.58
3.35 2.54 -2.54 2.46 -1.03 -0.004
91 CP 155.45 16 Jun '17 45 155.00
160.00
P
C
0.174
0.169
6
4
3.40
1.85
5.25 150.00
165.00
P
C
0.185
0.162
7
4
1.95
0.90
2.85 2.40 -2.40 2.60 -0.92 -0.004
92 SPG 168.79 16 Jun '17 45 165.00
170.00
P
C
0.213
0.211
14
6
3.75
3.45
7.20 160.00
175.00
P
C
0.228
0.201
520
23
2.57
2.05
4.62 2.58 -2.58 2.42 -1.07 -0.004
93 INTC 36.98 2 Jun '17 31 36.50
37.00
P
C
0.144
0.140
205
350
0.48
0.46
0.94 36.00
37.50
P
C
0.149
0.139
44
147
0.36
0.31
0.67 0.27 -0.27 0.23 -1.17 -0.004
94 ADBE 135.00 21 Jul '17 80 135.00
140.00
P
C
0.196
0.200
14
78
4.85
2.95
7.80 130.00
145.00
P
C
0.208
0.192
14
5
3.05
1.58
4.63 3.17 -3.17 1.83 -1.73 -0.005
95 BAC 23.53 9 Jun '17 38 23.50
24.00
P
C
0.205
0.210
252
3
0.63
0.39
1.02 23.00
24.50
P
C
0.212
0.208
11
548
0.44
0.26
0.70 0.32 -0.32 0.18 -1.78 -0.005
96 BBT 43.47 16 Jun '17 45 43.00
44.00
P
C
0.177
0.177
1
11
0.93
0.68
1.61 42.00
45.00
P
C
0.188
0.172
176
9
0.68
0.42
1.10 0.51 -0.51 0.49 -1.04 -0.005
97 VZ 45.91 2 Jun '17 31 45.50
46.00
P
C
0.150
0.148
28
9
0.58
0.74
1.32 45.00
46.50
P
C
0.152
0.151
23
14
0.47
0.58
1.05 0.27 -0.27 0.23 -1.17 -0.005
98 BAC 23.53 2 Jun '17 31 23.50
24.00
P
C
0.220
0.192
28
161
0.57
0.32
0.89 23.00
24.50
P
C
0.223
0.194
21
5
0.39
0.20
0.59 0.30 -0.30 0.20 -1.50 -0.005
99 MA 118.12 2 Jun '17 31 118.00
119.00
P
C
0.132
0.143
2
94
1.68
1.46
3.14 117.00
120.00
P
C
0.144
0.137
1
4
1.58
1.16
2.74 0.40 -0.40 0.60 -0.67 -0.005
100 PVH 101.60 16 Jun '17 45 100.00
105.00
P
C
0.308
0.284
13
61
3.40
2.45
5.85 95.00
110.00
P
C
0.320
0.278
12
15
2.00
1.30
3.30 2.55 -2.55 2.45 -1.04 -0.006
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.