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 27, 2016. 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 SGYP 5.93 17 Feb '17 52 5.50
6.00
P
C
1.233
1.275
28
158
0.70
1.05
1.75 5.00
7.00
P
C
1.212
1.230
62
742
0.70
0.80
1.50 0.25 -0.25 0.75 -0.33 0.067
2 FNSR 31.45 17 Feb '17 52 31.00
32.00
P
C
0.376
0.379
18
46
1.45
1.50
2.95 30.00
33.00
P
C
0.356
0.375
100
16
1.20
1.20
2.40 0.55 -0.55 0.45 -1.22 0.024
3 CSOD 42.85 17 Feb '17 52 42.50
45.00
P
C
0.534
0.525
22
38
3.20
2.40
5.60 40.00
47.50
P
C
0.544
0.497
9
8
2.20
1.65
3.85 1.75 -1.75 0.75 -2.33 0.017
4 TTWO 49.73 17 Feb '17 52 49.00
50.00
P
C
0.349
0.349
10
15
2.15
2.30
4.45 48.00
55.00
P
C
0.350
0.335
12
10
1.95
0.95
2.90 1.55 -1.55 3.45 -0.45 0.013
5 MXIM 39.40 17 Feb '17 52 39.00
40.00
P
C
0.262
0.239
11
36
1.25
1.10
2.35 38.00
41.00
P
C
0.267
0.223
7
32
1.05
0.80
1.85 0.50 -0.50 0.50 -1.00 0.011
6 AMD 12.07 3 Feb '17 38 12.00
12.50
P
C
0.715
0.717
53
601
1.04
0.90
1.94 11.50
13.00
P
C
0.708
0.715
37
127
0.84
0.77
1.61 0.33 -0.33 0.17 -1.94 0.009
7 WGO 33.15 17 Feb '17 52 33.00
34.00
P
C
0.392
0.385
3
3
1.75
1.45
3.20 32.00
35.00
P
C
0.386
0.383
4
48
1.55
1.25
2.80 0.40 -0.40 0.60 -0.67 0.008
8 PPL 34.21 17 Feb '17 52 34.00
35.00
P
C
0.195
0.196
150
180
0.85
0.65
1.50 33.00
36.00
P
C
0.207
0.177
81
17
0.65
0.40
1.05 0.45 -0.45 0.55 -0.82 0.008
9 FB 118.01 3 Feb '17 38 118.00
119.00
P
C
0.292
0.309
12
119
4.35
4.00
8.35 117.00
120.00
P
C
0.292
0.302
2
158
4.00
3.80
7.80 0.55 -0.55 0.45 -1.22 0.007
10 KMX 64.31 17 Feb '17 52 62.50
65.00
P
C
0.306
0.293
31
1
2.00
2.45
4.45 60.00
67.50
P
C
0.318
0.278
7
3
1.35
1.55
2.90 1.55 -1.55 0.95 -1.63 0.004
11 FIVE 37.76 17 Feb '17 52 37.00
38.00
P
C
0.402
0.389
5
5
1.75
2.05
3.80 36.00
39.00
P
C
0.396
0.392
5
7
1.50
1.80
3.30 0.50 -0.50 0.50 -1.00 0.003
12 TXT 49.04 17 Mar '17 80 49.00
50.00
P
C
0.261
0.265
1
29
2.35
1.97
4.32 48.00
55.00
P
C
0.270
0.254
4
14
2.00
0.60
2.60 1.72 -1.72 3.28 -0.52 0.002
13 CIT 43.85 17 Feb '17 52 43.00
44.00
P
C
0.289
0.271
12
16
1.47
1.68
3.15 42.00
45.00
P
C
0.297
0.261
10
3
1.16
1.30
2.46 0.69 -0.69 0.31 -2.23 0.002
14 PGNX 9.25 17 Feb '17 52 9.00
10.00
P
C
0.598
0.641
61
4
0.55
0.50
1.05 8.00
11.00
P
C
0.594
0.643
60
4
0.40
0.40
0.80 0.25 -0.25 0.75 -0.33 0.002
15 CF 31.95 3 Feb '17 38 31.50
32.00
P
C
0.423
0.441
42
6
1.49
1.74
3.23 31.00
32.50
P
C
0.423
0.439
47
3
1.32
1.64
2.96 0.27 -0.27 0.23 -1.17 0.001
16 TLT 117.67 3 Feb '17 38 117.50
118.00
P
C
0.135
0.140
10
21
2.04
1.81
3.85 117.00
118.50
P
C
0.135
0.139
15
6
1.87
1.65
3.52 0.33 -0.33 0.17 -1.94 0.001
17 QQQ 120.82 3 Feb '17 38 120.50
121.00
P
C
0.135
0.140
1
12
1.92
2.06
3.98 120.00
121.50
P
C
0.138
0.137
31
20
1.77
1.84
3.61 0.37 -0.37 0.13 -2.85 0.000
18 PVH 90.47 17 Feb '17 52 90.00
95.00
P
C
0.326
0.315
5
15
3.90
2.40
6.30 85.00
100.00
P
C
0.332
0.309
102
20
2.25
1.35
3.60 2.70 -2.70 2.30 -1.17 0.000
19 SPY 226.25 3 Feb '17 38 226.00
226.50
P
C
0.106
0.108
577
61
2.92
3.00
5.92 225.50
227.00
P
C
0.107
0.106
82
788
2.78
2.76
5.54 0.38 -0.38 0.12 -3.17 0.000
20 CMA 69.59 17 Feb '17 52 67.50
70.00
P
C
0.297
0.300
2
1
2.07
2.85
4.92 65.00
72.50
P
C
0.311
0.286
2
50
1.40
1.91
3.31 1.61 -1.61 0.89 -1.81 0.000
21 BBT 47.71 17 Feb '17 52 47.00
48.00
P
C
0.212
0.218
20
20
1.28
1.27
2.55 46.00
49.00
P
C
0.221
0.208
30
27
0.97
0.89
1.86 0.69 -0.69 0.31 -2.23 -0.000
22 SBUX 56.86 3 Feb '17 38 56.50
57.00
P
C
0.228
0.233
13
15
1.48
1.63
3.11 56.00
57.50
P
C
0.232
0.230
16
24
1.30
1.41
2.71 0.40 -0.40 0.10 -4.00 -0.000
23 FXI 34.05 17 Mar '17 80 34.00
34.50
P
C
0.218
0.217
72
21
1.33
1.16
2.49 33.50
35.00
P
C
0.223
0.212
16
9
1.15
1.00
2.15 0.34 -0.34 0.16 -2.13 -0.000
24 BA 157.48 3 Feb '17 38 155.00
157.50
P
C
0.233
0.236
42
22
3.50
4.70
8.20 152.50
160.00
P
C
0.240
0.230
11
60
2.75
3.60
6.35 1.85 -1.85 0.65 -2.85 -0.001
25 SO 49.30 17 Feb '17 52 49.00
50.00
P
C
0.202
0.155
34
4
1.32
0.81
2.13 48.00
52.50
P
C
0.205
0.154
146
36
0.95
0.23
1.18 0.95 -0.95 1.55 -0.61 -0.001
26 MSFT 63.28 3 Feb '17 38 63.00
63.50
P
C
0.233
0.237
3
32
1.74
1.81
3.55 62.50
64.00
P
C
0.236
0.235
4
11
1.56
1.61
3.17 0.38 -0.38 0.12 -3.17 -0.001
27 HTZ 21.79 17 Feb '17 52 20.00
22.50
P
C
0.619
0.614
16
8
1.15
1.60
2.75 17.50
25.00
P
C
0.648
0.586
27
7
0.55
0.90
1.45 1.30 -1.30 1.20 -1.08 -0.001
28 DUK 77.48 17 Feb '17 52 75.00
77.50
P
C
0.218
0.165
13
6
1.35
1.85
3.20 72.50
80.00
P
C
0.227
0.158
2
24
1.00
1.00
2.00 1.20 -1.20 1.30 -0.92 -0.001
29 VXX 23.82 3 Feb '17 38 23.50
24.00
P
C
0.594
0.598
15
79
1.62
1.73
3.35 23.00
24.50
P
C
0.578
0.615
15
2
1.39
1.61
3.00 0.35 -0.35 0.15 -2.33 -0.001
30 GM 35.54 3 Feb '17 38 35.50
36.00
P
C
0.292
0.296
10
7
1.29
1.12
2.41 35.00
36.50
P
C
0.297
0.292
4
19
1.12
0.96
2.08 0.33 -0.33 0.17 -1.94 -0.001
31 MU 23.30 3 Feb '17 38 23.00
23.50
P
C
0.372
0.373
89
57
0.95
1.01
1.96 22.50
24.00
P
C
0.375
0.371
3
148
0.77
0.83
1.60 0.36 -0.36 0.14 -2.57 -0.002
32 BRKB 164.95 17 Mar '17 80 160.00
165.00
P
C
0.171
0.169
10
14
2.97
5.05
8.02 155.00
170.00
P
C
0.187
0.154
21
59
2.00
2.87
4.87 3.15 -3.15 1.85 -1.70 -0.002
33 CHKP 86.33 17 Feb '17 52 85.00
87.50
P
C
0.227
0.233
2
12
2.10
2.35
4.45 82.50
90.00
P
C
0.235
0.226
1
16
1.55
1.60
3.15 1.30 -1.30 1.20 -1.08 -0.002
34 AAPL 117.25 3 Feb '17 38 117.00
118.00
P
C
0.223
0.224
135
489
3.20
2.96
6.16 116.00
119.00
P
C
0.230
0.220
15
70
2.89
2.59
5.48 0.68 -0.68 0.32 -2.13 -0.002
35 DE 103.90 3 Feb '17 38 103.00
104.00
P
C
0.176
0.183
35
6
2.17
2.08
4.25 102.00
105.00
P
C
0.181
0.180
11
7
1.84
1.67
3.51 0.74 -0.74 0.26 -2.85 -0.002
36 PRU 106.52 17 Feb '17 52 105.00
110.00
P
C
0.284
0.277
2
9
3.75
2.82
6.57 100.00
115.00
P
C
0.299
0.265
3
4
2.20
1.46
3.66 2.91 -2.91 2.09 -1.39 -0.002
37 GDX 19.87 17 Feb '17 52 19.50
20.00
P
C
0.418
0.428
121
651
1.05
1.21
2.26 19.00
20.50
P
C
0.420
0.428
2,176
1,111
0.85
1.02
1.87 0.39 -0.39 0.11 -3.55 -0.002
38 TMO 142.41 17 Feb '17 52 140.00
145.00
P
C
0.217
0.216
15
16
3.30
3.20
6.50 135.00
150.00
P
C
0.232
0.204
10
47
2.15
1.70
3.85 2.65 -2.65 2.35 -1.13 -0.003
39 CSCO 30.68 3 Feb '17 38 30.50
31.00
P
C
0.183
0.131
13
1,614
0.61
0.33
0.94 30.00
31.50
P
C
0.185
0.133
4
1
0.45
0.23
0.68 0.26 -0.26 0.24 -1.08 -0.003
40 EEM 34.43 17 Mar '17 80 34.00
34.50
P
C
0.203
0.204
175
6
1.07
1.26
2.33 33.50
35.00
P
C
0.212
0.199
8
3,927
0.94
1.05
1.99 0.34 -0.34 0.16 -2.13 -0.003
41 CTL 24.14 17 Feb '17 52 24.00
25.00
P
C
0.282
0.291
51
187
0.90
0.65
1.55 23.00
26.00
P
C
0.288
0.288
47
385
0.65
0.45
1.10 0.45 -0.45 0.55 -0.82 -0.003
42 AEM 39.96 17 Feb '17 52 39.00
40.00
P
C
0.461
0.472
76
35
2.24
2.77
5.01 38.00
41.00
P
C
0.467
0.469
3
5
1.91
2.42
4.33 0.68 -0.68 0.32 -2.12 -0.004
43 HCN 65.86 17 Feb '17 52 65.00
67.50
P
C
0.246
0.251
41
35
2.35
1.35
3.70 62.50
70.00
P
C
0.269
0.231
46
31
1.60
0.75
2.35 1.35 -1.35 1.15 -1.17 -0.004
44 AEP 63.13 17 Feb '17 52 62.50
65.00
P
C
0.183
0.182
52
39
1.60
0.75
2.35 60.00
67.50
P
C
0.200
0.170
23
29
0.85
0.30
1.15 1.20 -1.20 1.30 -0.92 -0.004
45 EMR 57.17 17 Feb '17 52 55.00
57.50
P
C
0.236
0.235
23
52
1.20
1.60
2.80 52.50
60.00
P
C
0.262
0.214
46
31
0.70
0.70
1.40 1.40 -1.40 1.10 -1.27 -0.004
46 NWL 45.49 17 Mar '17 80 45.00
46.00
P
C
0.262
0.264
42
3
2.00
1.85
3.85 44.00
47.00
P
C
0.270
0.260
8
31
1.75
1.60
3.35 0.50 -0.50 0.50 -1.00 -0.004
47 AFL 70.40 17 Feb '17 52 70.00
72.50
P
C
0.171
0.167
121
162
1.79
0.79
2.58 67.50
75.00
P
C
0.187
0.156
95
103
0.97
0.27
1.24 1.34 -1.34 1.16 -1.16 -0.004
48 BBT 47.71 17 Mar '17 80 47.00
48.00
P
C
0.209
0.209
7
66
1.62
1.57
3.19 46.00
49.00
P
C
0.218
0.205
6
13
1.29
1.18
2.47 0.72 -0.72 0.28 -2.57 -0.004
49 KBH 16.26 17 Feb '17 52 16.00
17.00
P
C
0.377
0.386
7
5
0.79
0.56
1.35 15.00
18.00
P
C
0.391
0.376
5
5
0.48
0.34
0.82 0.53 -0.53 0.47 -1.13 -0.005
50 VFC 53.78 17 Feb '17 52 52.50
55.00
P
C
0.285
0.285
12
1
1.65
1.70
3.35 50.00
57.50
P
C
0.305
0.270
20
12
1.10
1.05
2.15 1.20 -1.20 1.30 -0.92 -0.005
51 BDX 167.06 17 Feb '17 52 165.00
170.00
P
C
0.203
0.206
6
3
3.90
3.70
7.60 160.00
175.00
P
C
0.213
0.201
12
15
2.65
2.25
4.90 2.70 -2.70 2.30 -1.17 -0.005
52 STT 79.00 17 Feb '17 52 77.50
80.00
P
C
0.262
0.258
36
48
2.50
2.41
4.91 75.00
82.50
P
C
0.277
0.248
5
36
1.73
1.50
3.23 1.68 -1.68 0.82 -2.05 -0.005
53 RTN 143.08 17 Feb '17 52 140.00
145.00
P
C
0.213
0.208
25
84
3.40
3.25
6.65 135.00
150.00
P
C
0.227
0.199
53
10
1.98
1.61
3.59 3.06 -3.06 1.94 -1.58 -0.005
54 NBR 16.53 17 Mar '17 80 16.00
17.00
P
C
0.496
0.467
5
4
1.19
1.22
2.41 15.00
18.00
P
C
0.509
0.460
8
4
0.86
0.91
1.77 0.64 -0.64 0.36 -1.78 -0.005
55 KSS 49.80 17 Feb '17 52 47.50
50.00
P
C
0.402
0.392
7
59
1.85
2.75
4.60 45.00
52.50
P
C
0.419
0.381
62
62
1.25
1.90
3.15 1.45 -1.45 1.05 -1.38 -0.005
56 DRI 74.37 17 Feb '17 52 72.50
75.00
P
C
0.223
0.221
5
24
1.80
1.85
3.65 70.00
77.50
P
C
0.238
0.211
5
59
1.15
1.05
2.20 1.45 -1.45 1.05 -1.38 -0.005
57 TMO 142.41 17 Mar '17 80 140.00
145.00
P
C
0.216
0.206
6
1
4.40
4.30
8.70 135.00
150.00
P
C
0.225
0.202
78
33
3.00
2.60
5.60 3.10 -3.10 1.90 -1.63 -0.006
58 FL 71.91 17 Feb '17 52 70.00
72.50
P
C
0.261
0.251
6
30
1.95
2.30
4.25 67.50
75.00
P
C
0.279
0.240
4
17
1.35
1.40
2.75 1.50 -1.50 1.00 -1.50 -0.006
59 CSX 36.85 17 Feb '17 52 36.00
37.00
P
C
0.269
0.270
101
108
1.08
1.41
2.49 35.00
38.00
P
C
0.281
0.263
53
24
0.78
0.99
1.77 0.72 -0.72 0.28 -2.57 -0.006
60 PRU 106.52 17 Mar '17 80 105.00
110.00
P
C
0.286
0.262
20
1,179
4.75
3.60
8.35 100.00
115.00
P
C
0.293
0.262
2
12
3.15
2.27
5.42 2.93 -2.93 2.07 -1.42 -0.006
61 BAC 22.61 3 Feb '17 38 22.50
23.00
P
C
0.284
0.286
11
78
0.76
0.65
1.41 22.00
23.50
P
C
0.289
0.287
162
25
0.57
0.49
1.06 0.35 -0.35 0.15 -2.33 -0.006
62 SLV 15.13 17 Mar '17 80 15.00
15.50
P
C
0.271
0.283
112
6
0.68
0.63
1.31 14.50
16.00
P
C
0.277
0.283
2,739
205
0.50
0.47
0.97 0.34 -0.34 0.16 -2.13 -0.006
63 ADSK 75.98 17 Feb '17 52 75.00
77.50
P
C
0.346
0.347
68
200
3.40
3.25
6.65 72.50
80.00
P
C
0.354
0.345
51
24
2.49
2.39
4.88 1.77 -1.77 0.73 -2.42 -0.006
64 USO 11.73 17 Feb '17 52 11.50
12.00
P
C
0.287
0.284
93
4,296
0.39
0.38
0.77 11.00
12.50
P
C
0.308
0.270
239
189
0.25
0.21
0.46 0.31 -0.31 0.19 -1.63 -0.006
65 TWTR 16.61 3 Feb '17 38 16.50
17.00
P
C
0.432
0.454
2
13
0.84
0.77
1.61 16.00
17.50
P
C
0.436
0.457
105
245
0.66
0.64
1.30 0.31 -0.31 0.19 -1.63 -0.006
66 DLTR 78.12 17 Feb '17 52 77.50
80.00
P
C
0.289
0.290
21
15
2.95
2.50
5.45 75.00
82.50
P
C
0.294
0.291
11
25
2.15
1.80
3.95 1.50 -1.50 1.00 -1.50 -0.006
67 BUD 103.92 17 Mar '17 80 100.00
105.00
P
C
0.228
0.232
57
56
2.60
3.90
6.50 95.00
110.00
P
C
0.245
0.222
23
510
1.50
2.10
3.60 2.90 -2.90 2.10 -1.38 -0.006
68 DOV 76.32 17 Mar '17 80 75.00
80.00
P
C
0.272
0.254
6
2
3.10
1.90
5.00 70.00
85.00
P
C
0.292
0.241
6
6
1.75
0.85
2.60 2.40 -2.40 2.60 -0.92 -0.007
69 SWHC 21.56 17 Feb '17 52 21.00
22.00
P
C
0.370
0.368
1
47
0.85
0.85
1.70 20.00
23.00
P
C
0.392
0.353
30
139
0.65
0.70
1.35 0.35 -0.35 0.65 -0.54 -0.007
70 SJM 128.88 17 Feb '17 52 125.00
130.00
P
C
0.198
0.198
39
25
2.30
2.90
5.20 120.00
135.00
P
C
0.216
0.188
12
5
1.40
1.40
2.80 2.40 -2.40 2.60 -0.92 -0.007
71 FITB 27.76 17 Feb '17 52 27.00
28.00
P
C
0.281
0.271
151
25
0.82
0.93
1.75 26.00
29.00
P
C
0.290
0.269
30
2
0.60
0.65
1.25 0.50 -0.50 0.50 -1.00 -0.007
72 VRSN 76.75 17 Mar '17 80 75.00
80.00
P
C
0.254
0.245
15
22
2.77
2.16
4.93 70.00
85.00
P
C
0.271
0.236
6
12
1.35
0.92
2.27 2.66 -2.66 2.34 -1.14 -0.007
73 DEO 103.46 17 Feb '17 52 100.00
105.00
P
C
0.148
0.243
158
5
1.50
2.15
3.65 95.00
110.00
P
C
0.182
0.217
10
6
0.65
0.80
1.45 2.20 -2.20 2.80 -0.79 -0.007
74 TBT 41.84 3 Feb '17 38 41.50
42.00
P
C
0.254
0.277
2
5
1.17
1.35
2.52 41.00
42.50
P
C
0.265
0.274
2
3
1.11
1.25
2.36 0.16 -0.16 0.34 -0.47 -0.007
75 LEN 43.36 17 Feb '17 52 43.00
44.00
P
C
0.240
0.233
30
34
1.31
1.15
2.46 42.00
45.00
P
C
0.249
0.232
12
13
1.03
0.86
1.89 0.57 -0.57 0.43 -1.33 -0.008
76 SYK 120.85 17 Feb '17 52 120.00
125.00
P
C
0.223
0.208
2
10
3.60
1.90
5.50 115.00
130.00
P
C
0.239
0.200
12
3
2.15
0.85
3.00 2.50 -2.50 2.50 -1.00 -0.008
77 CRZO 39.13 17 Feb '17 52 37.50
40.00
P
C
0.467
0.456
15
5
1.85
2.20
4.05 35.00
42.50
P
C
0.480
0.450
6
6
1.15
1.45
2.60 1.45 -1.45 1.05 -1.38 -0.008
78 SLV 15.13 17 Feb '17 52 15.00
15.50
P
C
0.271
0.281
115
94
0.54
0.47
1.01 14.50
16.00
P
C
0.278
0.282
32
290
0.36
0.32
0.68 0.33 -0.33 0.17 -1.94 -0.009
79 RMBS 14.24 17 Feb '17 52 14.00
15.00
P
C
0.341
0.333
4
20
0.60
0.39
0.99 13.00
16.00
P
C
0.365
0.318
10
130
0.29
0.19
0.48 0.51 -0.51 0.49 -1.04 -0.009
80 JO 19.17 17 Mar '17 80 19.00
20.00
P
C
0.288
0.298
25
115
0.80
0.70
1.50 18.00
21.00
P
C
0.288
0.307
25
21
0.55
0.50
1.05 0.45 -0.45 0.55 -0.82 -0.010
81 GES 12.25 17 Mar '17 80 12.00
13.00
P
C
0.386
0.446
33
23
0.80
0.60
1.40 11.00
14.00
P
C
0.405
0.436
4
4
0.50
0.40
0.90 0.50 -0.50 0.50 -1.00 -0.010
82 PNC 118.31 17 Feb '17 52 115.00
120.00
P
C
0.217
0.209
29
28
2.49
2.70
5.19 110.00
125.00
P
C
0.238
0.198
5
15
1.37
1.15
2.52 2.67 -2.67 2.33 -1.15 -0.010
83 ED 73.75 17 Feb '17 52 72.50
75.00
P
C
0.199
0.200
20
6
1.80
1.30
3.10 70.00
77.50
P
C
0.211
0.199
6
30
1.15
0.75
1.90 1.20 -1.20 1.30 -0.92 -0.010
84 TXT 49.04 17 Feb '17 52 49.00
50.00
P
C
0.274
0.277
63
64
1.93
1.56
3.49 48.00
55.00
P
C
0.288
0.273
28
2
1.63
0.37
2.00 1.49 -1.49 3.51 -0.42 -0.010
85 CCI 87.53 17 Feb '17 52 87.50
90.00
P
C
0.229
0.230
20
13
2.90
1.90
4.80 85.00
92.50
P
C
0.239
0.231
52
29
2.10
1.45
3.55 1.25 -1.25 1.25 -1.00 -0.010
86 SLV 15.13 3 Feb '17 38 15.00
15.50
P
C
0.275
0.276
26
13
0.46
0.37
0.83 14.50
16.00
P
C
0.282
0.280
10
43
0.29
0.24
0.53 0.30 -0.30 0.20 -1.50 -0.011
87 DNKN 53.23 17 Mar '17 80 52.50
55.00
P
C
0.285
0.266
86
7
2.35
1.60
3.95 50.00
57.50
P
C
0.299
0.263
40
24
1.60
1.15
2.75 1.20 -1.20 1.30 -0.92 -0.011
88 PPG 95.85 17 Feb '17 52 95.00
100.00
P
C
0.215
0.203
4
3
2.75
1.15
3.90 90.00
105.00
P
C
0.240
0.189
11
1
1.35
0.40
1.75 2.15 -2.15 2.85 -0.75 -0.011
89 TJX 76.25 17 Feb '17 52 75.00
77.50
P
C
0.190
0.190
188
172
1.65
1.50
3.15 72.50
80.00
P
C
0.210
0.181
8
27
1.05
0.75
1.80 1.35 -1.35 1.15 -1.17 -0.011
90 NFX 42.27 17 Mar '17 80 42.00
43.00
P
C
0.387
0.396
2
1
2.85
2.70
5.55 41.00
44.00
P
C
0.399
0.395
1
31
2.55
2.40
4.95 0.60 -0.60 0.40 -1.50 -0.012
91 NVO 35.57 17 Mar '17 80 35.00
36.00
P
C
0.224
0.311
10
3
1.35
1.50
2.85 34.00
37.00
P
C
0.241
0.306
5
1
1.20
1.35
2.55 0.30 -0.30 0.70 -0.43 -0.012
92 HON 117.03 17 Mar '17 80 115.00
120.00
P
C
0.179
0.176
6
19
3.15
2.30
5.45 110.00
125.00
P
C
0.201
0.166
1
2
1.82
0.93
2.75 2.70 -2.70 2.30 -1.17 -0.012
93 SWN 11.02 17 Mar '17 80 11.00
12.00
P
C
0.596
0.610
65
27
1.20
0.87
2.07 10.00
13.00
P
C
0.616
0.602
23
34
0.78
0.59
1.37 0.70 -0.70 0.30 -2.33 -0.012
94 NWL 45.49 17 Feb '17 52 45.00
46.00
P
C
0.270
0.267
3
26
1.50
1.55
3.05 44.00
47.00
P
C
0.283
0.267
16
6
1.30
1.25
2.55 0.50 -0.50 0.50 -1.00 -0.012
95 ALGN 98.66 17 Feb '17 52 95.00
100.00
P
C
0.331
0.338
11
20
3.10
4.20
7.30 90.00
105.00
P
C
0.353
0.328
21
3
1.90
2.70
4.60 2.70 -2.70 2.30 -1.17 -0.012
96 BUD 103.92 17 Feb '17 52 100.00
105.00
P
C
0.215
0.215
5
27
1.65
2.80
4.45 95.00
110.00
P
C
0.236
0.208
4
30
0.80
1.25
2.05 2.40 -2.40 2.60 -0.92 -0.013
97 PAYX 61.65 17 Mar '17 80 60.00
62.50
P
C
0.174
0.167
42
25
1.35
1.30
2.65 57.50
65.00
P
C
0.192
0.162
2
21
0.85
0.65
1.50 1.15 -1.15 1.35 -0.85 -0.013
98 KHC 87.58 17 Feb '17 52 87.50
90.00
P
C
0.211
0.219
25
13
2.65
1.75
4.40 85.00
92.50
P
C
0.233
0.211
1
13
2.00
1.25
3.25 1.15 -1.15 1.35 -0.85 -0.013
99 DKS 53.11 17 Mar '17 80 52.50
55.00
P
C
0.417
0.394
29
7
3.70
3.00
6.70 50.00
57.50
P
C
0.435
0.389
97
580
2.90
2.30
5.20 1.50 -1.50 1.00 -1.50 -0.014
100 CONN 13.10 17 Feb '17 52 13.00
14.00
P
C
0.689
0.639
9
26
1.20
0.75
1.95 12.00
15.00
P
C
0.706
0.636
19
514
0.90
0.65
1.55 0.40 -0.40 0.60 -0.67 -0.014
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.