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 December 21, 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 AMC 15.40 16 Mar '18 85 15.00
16.00
P
C
0.634
0.540
94
27
1.45
1.30
2.75 14.00
17.00
P
C
0.597
0.508
31
50
1.20
1.25
2.45 0.30 -0.30 0.70 -0.43 0.070
2 XNET 13.39 16 Mar '18 85 12.50
15.00
P
C
1.456
1.265
16
50
2.95
2.45
5.40 10.00
17.50
P
C
1.444
1.250
3
10
1.90
2.10
4.00 1.40 -1.40 1.10 -1.27 0.027
3 GE 17.47 2 Feb '18 43 17.00
17.50
P
C
0.258
0.239
11
22
0.32
0.46
0.78 16.50
18.00
P
C
0.239
0.233
10
10
0.28
0.36
0.64 0.14 -0.14 0.36 -0.39 0.025
4 FE 30.59 16 Feb '18 57 30.00
31.00
P
C
0.182
0.215
19
12
0.60
0.60
1.20 29.00
32.00
P
C
0.190
0.189
3
33
0.45
0.40
0.85 0.35 -0.35 0.65 -0.54 0.018
5 HUN 33.04 16 Feb '18 57 33.00
34.00
P
C
0.313
0.323
4
1,769
1.50
1.20
2.70 32.00
35.00
P
C
0.298
0.319
10
24
1.25
1.00
2.25 0.45 -0.45 0.55 -0.82 0.018
6 JCI 38.00 16 Feb '18 57 37.00
38.00
P
C
0.215
0.264
47
67
0.80
1.35
2.15 36.00
40.00
P
C
0.225
0.237
6
18
0.68
0.72
1.40 0.75 -0.75 1.25 -0.60 0.017
7 OHI 26.94 16 Feb '18 57 26.00
27.00
P
C
0.206
0.239
20
33
0.60
0.65
1.25 25.00
28.00
P
C
0.218
0.211
25
28
0.40
0.40
0.80 0.45 -0.45 0.55 -0.82 0.016
8 OHI 26.94 16 Mar '18 85 26.00
27.00
P
C
0.194
0.215
12
86
0.75
0.75
1.50 25.00
28.00
P
C
0.197
0.196
11
10
0.50
0.45
0.95 0.55 -0.55 0.45 -1.22 0.015
9 BBT 50.39 16 Mar '18 85 50.00
52.50
P
C
0.174
0.181
1
14
1.55
0.76
2.31 49.00
55.00
P
C
0.177
0.165
3
1
1.25
0.40
1.65 0.66 -0.66 1.84 -0.36 0.013
10 FTR 7.11 16 Feb '18 57 7.00
8.00
P
C
0.932
0.782
1,192
2
0.95
0.45
1.40 6.00
9.00
P
C
0.904
0.797
13
26
0.50
0.40
0.90 0.50 -0.50 0.50 -1.00 0.013
11 FTNT 43.99 16 Mar '18 85 43.00
44.00
P
C
0.302
0.330
2
3
1.95
2.55
4.50 42.00
45.00
P
C
0.307
0.314
4
4
1.90
2.35
4.25 0.25 -0.25 0.75 -0.33 0.012
12 FNSR 21.76 16 Feb '18 57 21.00
22.00
P
C
0.431
0.448
45
30
1.00
1.35
2.35 20.00
23.00
P
C
0.433
0.437
16
43
0.75
1.10
1.85 0.50 -0.50 0.50 -1.00 0.010
13 JCI 38.00 16 Feb '18 57 37.00
39.00
P
C
0.215
0.255
47
30
0.80
0.88
1.68 36.00
40.00
P
C
0.225
0.237
6
18
0.68
0.72
1.40 0.28 -0.28 0.72 -0.39 0.007
14 CLB 107.84 16 Feb '18 57 105.00
110.00
P
C
0.304
0.289
22
39
3.70
3.70
7.40 100.00
115.00
P
C
0.305
0.281
1
6
2.25
2.20
4.45 2.95 -2.95 2.05 -1.44 0.007
15 CLX 148.78 16 Feb '18 57 145.00
150.00
P
C
0.179
0.189
1
13
2.60
3.20
5.80 140.00
155.00
P
C
0.188
0.174
102
14
1.50
1.75
3.25 2.55 -2.55 2.45 -1.04 0.007
16 EEM 46.11 16 Mar '18 85 46.00
46.50
P
C
0.116
0.174
122
283
1.14
1.10
2.24 45.50
47.00
P
C
0.124
0.160
1,627
2,136
1.04
0.98
2.02 0.22 -0.22 0.28 -0.79 0.005
17 JCI 38.00 16 Feb '18 57 38.00
39.00
P
C
0.202
0.255
14
30
1.20
0.88
2.08 37.00
40.00
P
C
0.215
0.237
47
18
0.98
0.72
1.70 0.38 -0.38 0.62 -0.61 0.005
18 AFL 87.11 16 Feb '18 57 85.00
87.50
P
C
0.139
0.173
13
1
1.11
1.74
2.85 82.50
90.00
P
C
0.160
0.147
2
5
0.70
0.97
1.67 1.18 -1.18 1.32 -0.89 0.005
19 VFC 74.23 16 Feb '18 57 72.50
75.00
P
C
0.241
0.234
20
30
1.75
2.30
4.05 70.00
77.50
P
C
0.239
0.232
453
12
1.35
1.55
2.90 1.15 -1.15 1.35 -0.85 0.005
20 GDX 22.63 16 Mar '18 85 22.50
23.00
P
C
0.226
0.245
378
2,184
0.89
0.89
1.78 22.00
23.50
P
C
0.226
0.242
81
108
0.71
0.72
1.43 0.35 -0.35 0.15 -2.33 0.004
21 ALL 104.21 16 Feb '18 57 100.00
105.00
P
C
0.177
0.171
36
368
1.15
2.31
3.46 97.50
110.00
P
C
0.189
0.156
11
2
0.87
0.80
1.67 1.79 -1.79 3.21 -0.56 0.003
22 NWL 30.75 16 Mar '18 85 30.00
31.00
P
C
0.335
0.372
126
15
1.65
1.80
3.45 29.00
32.00
P
C
0.350
0.354
5
40
1.40
1.55
2.95 0.50 -0.50 0.50 -1.00 0.003
23 JBLU 22.43 16 Mar '18 85 22.00
23.00
P
C
0.301
0.311
1
35
1.00
1.05
2.05 21.00
24.00
P
C
0.311
0.299
4
40
0.75
0.75
1.50 0.55 -0.55 0.45 -1.22 0.002
24 DISCA 23.36 16 Feb '18 57 22.50
25.00
P
C
0.506
0.515
151
481
1.30
1.20
2.50 20.00
27.50
P
C
0.511
0.509
26
25
0.70
0.70
1.40 1.10 -1.10 1.40 -0.79 0.002
25 WM 85.79 16 Feb '18 57 85.00
87.50
P
C
0.162
0.172
3
2
1.65
1.45
3.10 82.50
90.00
P
C
0.168
0.165
1
2
1.10
0.90
2.00 1.10 -1.10 1.40 -0.79 0.001
26 DRI 95.06 16 Feb '18 57 95.00
97.50
P
C
0.179
0.192
3
11
2.80
1.40
4.20 92.50
100.00
P
C
0.190
0.179
5
185
2.05
0.95
3.00 1.20 -1.20 1.30 -0.92 0.001
27 CTXS 88.14 16 Feb '18 57 87.50
90.00
P
C
0.255
0.267
5
5
3.00
2.65
5.65 85.00
92.50
P
C
0.269
0.252
1
3
2.45
1.95
4.40 1.25 -1.25 1.25 -1.00 0.001
28 RGLD 85.88 16 Feb '18 57 85.00
87.50
P
C
0.217
0.233
53
6
2.50
2.15
4.65 82.50
90.00
P
C
0.222
0.228
1
15
1.75
1.50
3.25 1.40 -1.40 1.10 -1.27 0.001
29 HCN 63.48 16 Mar '18 85 62.50
65.00
P
C
0.166
0.170
11
1
1.85
1.05
2.90 60.00
67.50
P
C
0.180
0.156
20
74
1.10
0.45
1.55 1.35 -1.35 1.15 -1.17 0.001
30 SO 49.49 16 Feb '18 57 49.00
50.00
P
C
0.163
0.154
63
101
1.02
0.81
1.83 48.00
52.50
P
C
0.186
0.131
136
300
0.87
0.20
1.07 0.76 -0.76 1.74 -0.44 0.001
31 ARNC 26.80 16 Feb '18 57 26.00
27.00
P
C
0.314
0.296
11
5
0.85
1.11
1.96 25.00
28.00
P
C
0.324
0.285
14
85
0.63
0.75
1.38 0.58 -0.58 0.42 -1.38 0.000
32 MMP 68.56 16 Feb '18 57 67.50
70.00
P
C
0.153
0.178
1
2
1.45
0.90
2.35 65.00
72.50
P
C
0.165
0.165
212
3
0.80
0.40
1.20 1.15 -1.15 1.35 -0.85 0.000
33 FITB 30.93 16 Feb '18 57 30.00
31.00
P
C
0.227
0.223
6
5
0.64
0.92
1.56 29.00
32.00
P
C
0.233
0.217
13
7
0.49
0.61
1.10 0.46 -0.46 0.54 -0.85 0.000
34 SPG 164.70 16 Feb '18 57 160.00
165.00
P
C
0.201
0.234
2
12
3.65
4.85
8.50 155.00
170.00
P
C
0.217
0.218
37
15
2.35
2.91
5.26 3.24 -3.24 1.76 -1.84 0.000
35 XRX 29.71 16 Feb '18 57 29.00
30.00
P
C
0.242
0.250
1
3
0.84
0.86
1.70 28.00
31.00
P
C
0.251
0.241
26
3
0.61
0.59
1.20 0.50 -0.50 0.50 -1.00 0.000
36 VNQ 81.27 16 Mar '18 85 81.00
82.00
P
C
0.088
0.151
40
38
1.60
1.60
3.20 80.00
83.00
P
C
0.099
0.141
26
4
1.40
1.25
2.65 0.55 -0.55 0.45 -1.22 -0.000
37 ALB 128.65 16 Mar '18 85 125.00
130.00
P
C
0.271
0.282
2
13
4.80
6.20
11.00 120.00
135.00
P
C
0.280
0.273
835
56
3.40
4.40
7.80 3.20 -3.20 1.80 -1.78 -0.000
38 JCI 38.00 16 Feb '18 57 37.00
38.00
P
C
0.215
0.264
47
67
0.80
1.35
2.15 36.00
39.00
P
C
0.225
0.255
6
30
0.68
1.05
1.73 0.42 -0.42 0.58 -0.72 -0.001
39 FXI 45.71 16 Feb '18 57 45.50
46.00
P
C
0.135
0.208
89
173
1.15
1.01
2.16 45.00
46.50
P
C
0.139
0.205
5,012
14
1.00
0.89
1.89 0.27 -0.27 0.23 -1.17 -0.001
40 KHC 77.88 16 Feb '18 57 77.50
80.00
P
C
0.171
0.185
64
105
1.85
1.30
3.15 75.00
82.50
P
C
0.185
0.172
24
21
1.15
0.75
1.90 1.25 -1.25 1.25 -1.00 -0.001
41 ALK 74.69 16 Feb '18 57 72.50
75.00
P
C
0.275
0.283
529
138
2.15
3.10
5.25 70.00
77.50
P
C
0.288
0.271
94
23
1.50
2.25
3.75 1.50 -1.50 1.00 -1.50 -0.002
42 XLE 71.84 16 Mar '18 85 71.50
72.00
P
C
0.160
0.156
58
582
1.96
2.07
4.03 71.00
72.50
P
C
0.163
0.155
116
128
1.85
1.90
3.75 0.28 -0.28 0.22 -1.27 -0.002
43 BAC 29.82 2 Feb '18 43 29.50
30.00
P
C
0.214
0.231
20
56
0.69
0.82
1.51 29.00
30.50
P
C
0.219
0.227
5
5
0.55
0.65
1.20 0.31 -0.31 0.19 -1.63 -0.002
44 PPL 31.19 16 Feb '18 57 31.00
32.00
P
C
0.173
0.171
47
1,674
0.70
0.45
1.15 30.00
33.00
P
C
0.181
0.165
2
61
0.45
0.25
0.70 0.45 -0.45 0.55 -0.82 -0.002
45 ADI 88.65 16 Mar '18 85 87.50
90.00
P
C
0.223
0.233
1
28
3.30
3.10
6.40 85.00
92.50
P
C
0.229
0.230
14
158
2.50
2.30
4.80 1.60 -1.60 0.90 -1.78 -0.002
46 ICE 70.11 16 Mar '18 85 70.00
72.50
P
C
0.203
0.203
32
10
2.55
1.65
4.20 67.50
75.00
P
C
0.210
0.199
3
24
1.85
1.05
2.90 1.30 -1.30 1.20 -1.08 -0.003
47 SAFM 140.48 16 Feb '18 57 140.00
144.00
P
C
0.262
0.305
24
10
5.90
4.70
10.60 139.00
145.00
P
C
0.269
0.301
1
1
5.80
4.50
10.30 0.30 -0.30 0.70 -0.43 -0.004
48 HBI 20.19 16 Feb '18 57 20.00
21.00
P
C
0.378
0.344
316
41
1.05
0.70
1.75 19.00
22.00
P
C
0.377
0.349
173
24
0.70
0.50
1.20 0.55 -0.55 0.45 -1.22 -0.004
49 APTV 84.98 16 Feb '18 57 82.50
85.00
P
C
0.260
0.254
12
5
2.25
3.30
5.55 80.00
87.50
P
C
0.272
0.246
1
2
1.65
2.35
4.00 1.55 -1.55 0.95 -1.63 -0.004
50 PE 29.21 16 Mar '18 85 27.50
30.00
P
C
0.342
0.349
10
2,700
1.05
1.55
2.60 25.00
32.50
P
C
0.361
0.334
31
2,016
0.55
0.80
1.35 1.25 -1.25 1.25 -1.00 -0.004
51 ETP 17.53 16 Feb '18 57 17.00
18.00
P
C
0.280
0.342
121
109
0.65
0.45
1.10 16.00
19.00
P
C
0.305
0.322
99
40
0.40
0.30
0.70 0.40 -0.40 0.60 -0.67 -0.005
52 JCI 38.00 16 Feb '18 57 38.00
39.00
P
C
0.202
0.255
14
30
1.20
0.88
2.08 36.00
40.00
P
C
0.225
0.237
6
18
0.68
0.72
1.40 0.68 -0.68 1.32 -0.52 -0.005
53 LPX 26.17 16 Feb '18 57 26.00
27.00
P
C
0.258
0.266
13
20
0.90
0.65
1.55 25.00
28.00
P
C
0.270
0.259
6
6
0.65
0.50
1.15 0.40 -0.40 0.60 -0.67 -0.005
54 PRU 116.74 16 Mar '18 85 115.00
120.00
P
C
0.211
0.188
4
1
3.65
2.78
6.43 110.00
125.00
P
C
0.224
0.181
48
3
2.37
1.48
3.85 2.58 -2.58 2.42 -1.07 -0.005
55 DLR 109.31 16 Mar '18 85 105.00
110.00
P
C
0.215
0.237
2
4
2.85
4.10
6.95 100.00
115.00
P
C
0.236
0.222
1
2
1.85
2.35
4.20 2.75 -2.75 2.25 -1.22 -0.006
56 DAN 32.69 16 Mar '18 85 32.00
33.00
P
C
0.279
0.279
66
53
1.35
1.55
2.90 31.00
34.00
P
C
0.292
0.272
130
9
1.20
1.25
2.45 0.45 -0.45 0.55 -0.82 -0.006
57 FINL 13.20 16 Feb '18 57 13.00
14.00
P
C
0.441
0.417
39
28
0.70
0.45
1.15 12.00
15.00
P
C
0.441
0.422
242
54
0.45
0.35
0.80 0.35 -0.35 0.65 -0.54 -0.006
58 ROST 80.14 16 Feb '18 57 80.00
82.50
P
C
0.211
0.220
15
5
2.50
1.70
4.20 77.50
85.00
P
C
0.226
0.211
6
27
1.70
1.05
2.75 1.45 -1.45 1.05 -1.38 -0.006
59 PNC 146.26 16 Feb '18 57 145.00
150.00
P
C
0.189
0.194
204
6
3.90
2.51
6.41 140.00
155.00
P
C
0.201
0.189
2
1
2.37
1.31
3.68 2.73 -2.73 2.27 -1.20 -0.007
60 YUMC 41.09 16 Feb '18 57 40.00
42.50
P
C
0.282
0.296
20
20
1.25
1.25
2.50 37.50
45.00
P
C
0.303
0.281
8
5
0.65
0.60
1.25 1.25 -1.25 1.25 -1.00 -0.007
61 RTN 186.84 16 Feb '18 57 185.00
190.00
P
C
0.159
0.171
3
167
4.05
3.30
7.35 180.00
195.00
P
C
0.170
0.167
9
7
2.54
1.86
4.40 2.95 -2.95 2.05 -1.44 -0.007
62 O 55.25 16 Mar '18 85 55.00
57.50
P
C
0.168
0.169
19
15
1.80
0.70
2.50 52.50
60.00
P
C
0.183
0.161
27
91
1.10
0.35
1.45 1.05 -1.05 1.45 -0.72 -0.007
63 EWZ 39.53 16 Mar '18 85 39.50
40.00
P
C
0.256
0.315
4
337
2.10
1.98
4.08 39.00
40.50
P
C
0.266
0.313
3
701
1.96
1.80
3.76 0.32 -0.32 0.18 -1.78 -0.007
64 SIG 55.75 16 Feb '18 57 55.00
60.00
P
C
0.502
0.459
32
525
3.80
2.25
6.05 50.00
65.00
P
C
0.518
0.450
107
7
2.10
1.25
3.35 2.70 -2.70 2.30 -1.17 -0.007
65 CORT 17.51 16 Feb '18 57 17.00
18.00
P
C
0.653
0.720
253
75
1.40
1.65
3.05 16.00
19.00
P
C
0.663
0.718
56
81
1.20
1.45
2.65 0.40 -0.40 0.60 -0.67 -0.008
66 K 67.65 16 Feb '18 57 67.50
70.00
P
C
0.193
0.205
50
11
1.90
1.15
3.05 65.00
72.50
P
C
0.206
0.201
5
4
1.15
0.70
1.85 1.20 -1.20 1.30 -0.92 -0.008
67 DXC 96.32 16 Feb '18 57 95.00
100.00
P
C
0.233
0.234
1
10
2.75
1.95
4.70 90.00
105.00
P
C
0.251
0.224
16
16
1.50
0.85
2.35 2.35 -2.35 2.65 -0.89 -0.008
68 USG 38.29 16 Feb '18 57 38.00
39.00
P
C
0.272
0.283
1
28
1.40
1.30
2.70 37.00
40.00
P
C
0.286
0.278
3
20
1.25
1.05
2.30 0.40 -0.40 0.60 -0.67 -0.009
69 RIO 51.41 16 Feb '18 57 50.00
52.50
P
C
0.235
0.240
40
8
1.20
1.45
2.65 47.50
55.00
P
C
0.253
0.231
117
12
0.65
0.70
1.35 1.30 -1.30 1.20 -1.08 -0.009
70 TMO 191.13 16 Feb '18 57 190.00
195.00
P
C
0.180
0.191
12
4
4.70
3.90
8.60 185.00
200.00
P
C
0.195
0.185
10
12
3.40
2.45
5.85 2.75 -2.75 2.25 -1.22 -0.009
71 AEP 73.74 16 Feb '18 57 72.50
75.00
P
C
0.146
0.160
163
4
1.30
1.05
2.35 70.00
77.50
P
C
0.168
0.147
5
6
0.80
0.45
1.25 1.10 -1.10 1.40 -0.79 -0.009
72 USO 11.64 16 Mar '18 85 11.50
12.00
P
C
0.202
0.186
140
1,682
0.37
0.26
0.63 11.00
12.50
P
C
0.213
0.184
1,999
22
0.22
0.14
0.36 0.27 -0.27 0.23 -1.17 -0.009
73 GLNG 29.38 16 Feb '18 57 27.50
30.00
P
C
0.442
0.445
10
28
1.10
1.70
2.80 25.00
32.50
P
C
0.463
0.434
10
62
0.60
0.95
1.55 1.25 -1.25 1.25 -1.00 -0.009
74 EIX 63.31 16 Feb '18 57 62.50
65.00
P
C
0.283
0.270
58
332
2.50
1.70
4.20 60.00
67.50
P
C
0.295
0.266
137
165
1.75
1.05
2.80 1.40 -1.40 1.10 -1.27 -0.009
75 VTR 59.84 16 Feb '18 57 57.50
60.00
P
C
0.212
0.140
24
17
0.90
1.10
2.00 55.00
62.50
P
C
0.221
0.141
8
2
0.50
0.50
1.00 1.00 -1.00 1.50 -0.67 -0.010
76 PAYX 68.64 16 Feb '18 57 67.50
70.00
P
C
0.165
0.170
12
21
1.35
1.00
2.35 65.00
72.50
P
C
0.190
0.154
2
18
0.95
0.45
1.40 0.95 -0.95 1.55 -0.61 -0.010
77 MTCH 31.91 16 Feb '18 57 31.00
32.00
P
C
0.466
0.435
51
3
1.80
2.10
3.90 30.00
33.00
P
C
0.471
0.440
1
52
1.55
1.90
3.45 0.45 -0.45 0.55 -0.82 -0.010
78 VEEV 56.21 16 Mar '18 85 55.00
60.00
P
C
0.327
0.329
4
32
2.80
2.00
4.80 50.00
65.00
P
C
0.349
0.317
13
31
1.35
0.95
2.30 2.50 -2.50 2.50 -1.00 -0.010
79 VNQ 81.27 16 Feb '18 57 81.00
82.00
P
C
0.078
0.140
5
17
1.20
1.10
2.30 80.00
83.00
P
C
0.095
0.135
22
6
1.05
0.85
1.90 0.40 -0.40 0.60 -0.67 -0.011
80 FDC 16.42 16 Feb '18 57 16.00
17.00
P
C
0.347
0.384
19
549
0.55
0.70
1.25 15.00
18.00
P
C
0.353
0.390
5
210
0.45
0.50
0.95 0.30 -0.30 0.70 -0.43 -0.012
81 LAMR 73.75 16 Feb '18 57 72.50
75.00
P
C
0.204
0.205
2
6
1.65
1.75
3.40 70.00
77.50
P
C
0.213
0.208
7
80
1.05
1.10
2.15 1.25 -1.25 1.25 -1.00 -0.012
82 BHP 45.06 16 Feb '18 57 45.00
46.00
P
C
0.198
0.216
102
82
1.36
1.06
2.42 44.00
47.00
P
C
0.210
0.216
31
33
1.02
0.83
1.85 0.57 -0.57 0.43 -1.33 -0.012
83 EL 127.58 16 Feb '18 57 125.00
130.00
P
C
0.231
0.241
10
1
3.30
3.70
7.00 120.00
135.00
P
C
0.250
0.236
3
82
2.05
2.15
4.20 2.80 -2.80 2.20 -1.27 -0.013
84 JACK 100.31 16 Mar '18 85 100.00
105.00
P
C
0.322
0.319
1
32
5.90
4.10
10.00 95.00
110.00
P
C
0.337
0.317
59
11
4.20
2.85
7.05 2.95 -2.95 2.05 -1.44 -0.013
85 NTNX 35.06 16 Feb '18 57 35.00
37.50
P
C
0.478
0.490
13
336
2.55
1.65
4.20 32.50
40.00
P
C
0.497
0.486
10
79
1.60
1.15
2.75 1.45 -1.45 1.05 -1.38 -0.014
86 ICE 70.11 16 Feb '18 57 70.00
72.50
P
C
0.201
0.209
13
46
2.05
1.30
3.35 67.50
75.00
P
C
0.215
0.208
2
27
1.30
0.75
2.05 1.30 -1.30 1.20 -1.08 -0.014
87 NEE 154.48 16 Feb '18 57 150.00
155.00
P
C
0.160
0.161
4
14
1.90
3.50
5.40 145.00
160.00
P
C
0.181
0.154
1
46
1.20
1.80
3.00 2.40 -2.40 2.60 -0.92 -0.014
88 CBOE 124.63 16 Mar '18 85 120.00
125.00
P
C
0.233
0.225
3
49
3.30
5.10
8.40 115.00
130.00
P
C
0.253
0.220
3
24
2.30
3.30
5.60 2.80 -2.80 2.20 -1.27 -0.015
89 CVRR 14.80 16 Feb '18 57 14.00
15.00
P
C
0.395
0.402
5
10
0.45
0.75
1.20 13.00
16.00
P
C
0.430
0.383
277
252
0.35
0.50
0.85 0.35 -0.35 0.65 -0.54 -0.015
90 CBOE 124.63 16 Feb '18 57 120.00
125.00
P
C
0.224
0.222
9
19
2.25
4.10
6.35 115.00
130.00
P
C
0.244
0.217
12
27
1.35
2.30
3.65 2.70 -2.70 2.30 -1.17 -0.015
91 XPO 78.69 16 Feb '18 57 75.00
80.00
P
C
0.303
0.296
12
167
1.95
3.00
4.95 70.00
85.00
P
C
0.324
0.291
476
34
1.05
1.60
2.65 2.30 -2.30 2.70 -0.85 -0.016
92 CY 15.38 16 Feb '18 57 15.00
16.00
P
C
0.363
0.332
39
40
0.65
0.50
1.15 14.00
17.00
P
C
0.378
0.336
12
63
0.40
0.35
0.75 0.40 -0.40 0.60 -0.67 -0.018
93 WEN 16.35 16 Feb '18 57 16.00
17.00
P
C
0.310
0.337
16
142
0.55
0.55
1.10 15.00
18.00
P
C
0.325
0.342
24
35
0.35
0.35
0.70 0.40 -0.40 0.60 -0.67 -0.020
94 SRCL 68.83 16 Feb '18 57 65.00
70.00
P
C
0.279
0.273
37
6
1.40
2.30
3.70 60.00
75.00
P
C
0.311
0.262
10
27
0.60
0.95
1.55 2.15 -2.15 2.85 -0.75 -0.020
95 TROX 20.00 16 Feb '18 57 20.00
21.00
P
C
0.685
0.702
37
200
2.10
1.75
3.85 19.00
22.00
P
C
0.690
0.717
36
35
1.80
1.60
3.40 0.45 -0.45 0.55 -0.82 -0.020
96 K 67.65 16 Mar '18 85 67.50
70.00
P
C
0.174
0.195
12
4
2.40
1.35
3.75 65.00
72.50
P
C
0.191
0.198
57
1
1.60
0.85
2.45 1.30 -1.30 1.20 -1.08 -0.021
97 ATUS 20.97 16 Mar '18 85 20.00
21.00
P
C
0.458
0.448
5
4
1.15
1.60
2.75 19.00
22.00
P
C
0.475
0.452
112
11
1.15
1.50
2.65 0.10 -0.10 0.90 -0.11 -0.021
98 GIS 59.53 16 Feb '18 57 57.50
60.00
P
C
0.178
0.173
108
133
0.87
1.14
2.01 55.00
62.50
P
C
0.196
0.176
55
48
0.45
0.60
1.05 0.96 -0.96 1.54 -0.62 -0.021
99 VNTV 74.13 16 Feb '18 57 70.00
75.00
P
C
0.236
0.234
254
12
1.00
2.25
3.25 65.00
80.00
P
C
0.252
0.241
10
6
0.45
0.95
1.40 1.85 -1.85 3.15 -0.59 -0.023
100 DISCK 22.16 16 Mar '18 85 20.00
22.50
P
C
0.482
0.480
1,101
5,455
1.00
1.80
2.80 17.50
25.00
P
C
0.518
0.468
20
176
0.60
1.10
1.70 1.10 -1.10 1.40 -0.79 -0.025
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.