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 January 30, 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 FIT 6.06 3 Mar '17 32 6.00
6.50
P
C
0.710
0.682
70
28
0.45
0.30
0.75 5.50
7.00
P
C
0.703
0.660
21
65
0.27
0.20
0.47 0.28 -0.28 0.22 -1.27 0.028
2 PPL 34.38 21 Apr '17 81 34.00
35.00
P
C
0.189
0.161
120
43
1.00
0.55
1.55 33.00
36.00
P
C
0.180
0.145
156
7
0.75
0.35
1.10 0.45 -0.45 0.55 -0.82 0.025
3 UNG 8.10 3 Mar '17 32 8.00
8.50
P
C
0.419
0.451
24
18
0.34
0.23
0.57 7.50
9.00
P
C
0.422
0.424
1
28
0.18
0.13
0.31 0.26 -0.26 0.24 -1.08 0.023
4 AG 9.09 17 Mar '17 46 9.00
10.00
P
C
0.677
0.694
77
125
0.80
0.50
1.30 8.00
11.00
P
C
0.692
0.661
180
1
0.45
0.30
0.75 0.55 -0.55 0.45 -1.22 0.017
5 KBH 16.39 17 Mar '17 46 16.00
17.00
P
C
0.334
0.324
38
18
0.58
0.48
1.06 15.00
18.00
P
C
0.358
0.284
144
4
0.31
0.22
0.53 0.53 -0.53 0.47 -1.13 0.017
6 HBI 23.33 17 Mar '17 46 23.00
24.00
P
C
0.387
0.337
1,301
15
1.05
0.75
1.80 22.00
25.00
P
C
0.374
0.335
491
86
0.70
0.55
1.25 0.55 -0.55 0.45 -1.22 0.014
7 SWFT 23.00 17 Mar '17 46 22.00
23.00
P
C
0.372
0.361
5
53
0.70
1.10
1.80 21.00
25.00
P
C
0.384
0.336
97
541
0.50
0.45
0.95 0.85 -0.85 1.15 -0.74 0.013
8 BP 35.96 3 Mar '17 32 35.50
36.00
P
C
0.198
0.229
5
15
0.88
0.66
1.54 35.00
36.50
P
C
0.205
0.211
16
12
0.71
0.47
1.18 0.36 -0.36 0.14 -2.57 0.011
9 AOBC 20.20 17 Mar '17 46 20.00
21.00
P
C
0.421
0.432
34
32
1.05
0.85
1.90 19.00
22.00
P
C
0.435
0.408
5
115
0.80
0.55
1.35 0.55 -0.55 0.45 -1.22 0.010
10 MCHP 69.06 21 Apr '17 81 67.50
70.00
P
C
0.256
0.234
25
20
2.45
2.35
4.80 65.00
72.50
P
C
0.257
0.224
3
2
1.90
1.65
3.55 1.25 -1.25 1.25 -1.00 0.009
11 RIG 13.85 10 Mar '17 39 13.50
14.00
P
C
0.502
0.484
17
149
0.71
0.78
1.49 13.00
14.50
P
C
0.516
0.461
15
215
0.56
0.62
1.18 0.31 -0.31 0.19 -1.63 0.009
12 BMY 48.69 10 Mar '17 39 48.50
49.00
P
C
0.293
0.301
3
22
1.64
1.69
3.33 48.00
49.50
P
C
0.291
0.295
100
1
1.58
1.62
3.20 0.13 -0.13 0.37 -0.35 0.009
13 STLD 35.16 17 Mar '17 46 35.00
36.00
P
C
0.354
0.355
20
68
1.60
1.30
2.90 34.00
37.00
P
C
0.362
0.338
243
13
1.30
1.05
2.35 0.55 -0.55 0.45 -1.22 0.009
14 KATE 17.89 17 Mar '17 46 17.00
18.00
P
C
0.610
0.612
4
5
1.00
1.40
2.40 16.00
19.00
P
C
0.603
0.611
18
41
0.80
1.15
1.95 0.45 -0.45 0.55 -0.82 0.008
15 AMTD 46.30 17 Mar '17 46 46.00
47.00
P
C
0.229
0.219
1
4
1.25
1.05
2.30 45.00
48.00
P
C
0.226
0.216
4
4
0.95
0.80
1.75 0.55 -0.55 0.45 -1.22 0.006
16 PAYC 47.06 17 Mar '17 46 45.00
47.50
P
C
0.448
0.428
17
1
1.95
2.55
4.50 42.50
50.00
P
C
0.458
0.412
5
4
1.30
1.85
3.15 1.35 -1.35 1.15 -1.17 0.006
17 CCI 86.76 17 Mar '17 46 85.00
87.50
P
C
0.221
0.182
25
13
1.75
1.75
3.50 82.50
90.00
P
C
0.227
0.171
25
26
1.20
1.05
2.25 1.25 -1.25 1.25 -1.00 0.006
18 GME 24.18 10 Mar '17 39 24.00
24.50
P
C
0.382
0.304
4
8
1.08
0.78
1.86 23.50
25.00
P
C
0.376
0.304
3
20
0.92
0.64
1.56 0.30 -0.30 0.20 -1.50 0.006
19 ALB 94.57 17 Mar '17 46 92.50
95.00
P
C
0.308
0.317
47
85
3.20
3.70
6.90 90.00
97.50
P
C
0.318
0.303
45
4
2.40
2.90
5.30 1.60 -1.60 0.90 -1.78 0.005
20 SO 48.66 17 Mar '17 46 48.00
49.00
P
C
0.151
0.154
195
217
0.95
0.64
1.59 47.00
50.00
P
C
0.159
0.141
27
39
0.63
0.36
0.99 0.60 -0.60 0.40 -1.50 0.005
21 NVDA 110.02 10 Mar '17 39 110.00
111.00
P
C
0.477
0.477
10
10
6.70
6.25
12.95 109.00
112.00
P
C
0.477
0.473
9
11
6.40
6.00
12.40 0.55 -0.55 0.45 -1.22 0.004
22 NVDA 110.02 3 Mar '17 32 110.00
111.00
P
C
0.496
0.497
23
10
6.40
5.90
12.30 109.00
112.00
P
C
0.495
0.493
22
16
6.05
5.65
11.70 0.60 -0.60 0.40 -1.50 0.004
23 P 13.04 3 Mar '17 32 13.00
13.50
P
C
0.632
0.612
5
32
0.90
0.73
1.63 12.50
14.00
P
C
0.635
0.605
27
61
0.74
0.57
1.31 0.32 -0.32 0.18 -1.78 0.003
24 IR 79.55 17 Mar '17 46 77.50
80.00
P
C
0.234
0.233
15
3
1.70
2.05
3.75 75.00
82.50
P
C
0.249
0.216
1
3
1.25
1.25
2.50 1.25 -1.25 1.25 -1.00 0.003
25 MSFT 65.13 3 Mar '17 32 65.00
65.50
P
C
0.151
0.152
26
50
1.24
0.81
2.05 64.50
66.00
P
C
0.152
0.148
131
37
1.07
0.64
1.71 0.34 -0.34 0.16 -2.12 0.002
26 XOM 84.86 3 Mar '17 32 84.50
85.00
P
C
0.167
0.174
15
76
1.82
1.31
3.13 84.00
85.50
P
C
0.168
0.171
4
4
1.65
1.13
2.78 0.35 -0.35 0.15 -2.33 0.002
27 XLE 72.85 17 Mar '17 46 72.50
73.00
P
C
0.192
0.170
313
870
1.76
1.62
3.38 72.00
73.50
P
C
0.194
0.165
72
61
1.62
1.44
3.06 0.32 -0.32 0.18 -1.78 0.002
28 AAPL 121.63 10 Mar '17 39 121.00
122.00
P
C
0.209
0.178
208
457
2.95
2.61
5.56 120.00
123.00
P
C
0.210
0.176
23
83
2.57
2.20
4.77 0.79 -0.79 0.21 -3.76 0.002
29 GILD 71.51 10 Mar '17 39 71.50
72.00
P
C
0.256
0.262
1
2
2.33
2.18
4.51 71.00
72.50
P
C
0.257
0.259
1
1
2.17
2.02
4.19 0.32 -0.32 0.18 -1.78 0.002
30 CTL 25.81 21 Apr '17 81 25.00
26.00
P
C
0.293
0.188
98
48
0.95
0.80
1.75 24.00
27.00
P
C
0.281
0.197
497
87
0.65
0.55
1.20 0.55 -0.55 0.45 -1.22 0.002
31 MOS 30.97 3 Mar '17 32 30.50
31.00
P
C
0.380
0.404
2
5
1.25
1.31
2.56 30.00
31.50
P
C
0.382
0.400
13
1
1.07
1.12
2.19 0.37 -0.37 0.13 -2.85 0.002
32 QCOM 53.61 3 Mar '17 32 53.50
54.00
P
C
0.251
0.279
4
10
1.77
1.32
3.09 53.00
54.50
P
C
0.255
0.274
2
2
1.58
1.15
2.73 0.36 -0.36 0.14 -2.57 0.002
33 SWFT 23.00 17 Mar '17 46 22.00
23.00
P
C
0.372
0.361
5
53
0.70
1.10
1.80 21.00
24.00
P
C
0.384
0.348
97
7
0.50
0.80
1.30 0.50 -0.50 0.50 -1.00 0.001
34 FB 130.98 3 Mar '17 32 130.00
131.00
P
C
0.287
0.288
58
149
3.90
4.40
8.30 129.00
132.00
P
C
0.288
0.286
43
44
3.55
4.00
7.55 0.75 -0.75 0.25 -3.00 0.001
35 MCD 123.02 3 Mar '17 32 123.00
124.00
P
C
0.139
0.157
11
4,377
2.47
1.42
3.89 122.00
125.00
P
C
0.142
0.152
126
78
2.04
1.09
3.13 0.76 -0.76 0.24 -3.17 0.001
36 AA 36.55 17 Mar '17 46 36.00
37.00
P
C
0.361
0.371
55
38
1.55
1.60
3.15 35.00
38.00
P
C
0.370
0.360
4
15
1.25
1.30
2.55 0.60 -0.60 0.40 -1.50 0.001
37 FB 130.98 10 Mar '17 39 130.00
131.00
P
C
0.275
0.276
6
159
4.15
4.65
8.80 129.00
132.00
P
C
0.276
0.273
2
6
3.80
4.25
8.05 0.75 -0.75 0.25 -3.00 0.001
38 QQQ 124.82 10 Mar '17 39 124.50
125.00
P
C
0.118
0.123
30
71
1.74
1.89
3.63 124.00
125.50
P
C
0.122
0.119
15
64
1.61
1.67
3.28 0.35 -0.35 0.15 -2.33 0.001
39 MSFT 65.13 10 Mar '17 39 65.00
65.50
P
C
0.149
0.154
31
20
1.37
0.94
2.31 64.50
66.00
P
C
0.152
0.150
103
64
1.20
0.78
1.98 0.33 -0.33 0.17 -1.94 0.001
40 INTC 37.42 3 Mar '17 32 37.00
37.50
P
C
0.166
0.164
12
37
0.63
0.55
1.18 36.50
38.00
P
C
0.169
0.160
88
11
0.46
0.39
0.85 0.33 -0.33 0.17 -1.94 0.001
41 ABBV 60.43 3 Mar '17 32 60.00
60.50
P
C
0.184
0.182
3
14
1.08
1.23
2.31 59.50
61.00
P
C
0.188
0.178
10
29
0.94
1.04
1.98 0.33 -0.33 0.17 -1.94 0.001
42 DIA 199.38 3 Mar '17 32 199.00
199.50
P
C
0.107
0.086
124
10
2.28
1.93
4.21 198.50
200.00
P
C
0.109
0.084
11
25
2.17
1.72
3.89 0.32 -0.32 0.18 -1.78 0.001
43 GDX 23.15 17 Mar '17 46 23.00
23.50
P
C
0.420
0.429
411
569
1.29
1.24
2.53 22.50
24.00
P
C
0.422
0.427
344
833
1.07
1.05
2.12 0.41 -0.41 0.09 -4.56 0.000
44 NFLX 141.22 10 Mar '17 39 141.00
142.00
P
C
0.300
0.305
2
9
5.30
5.15
10.45 140.00
143.00
P
C
0.301
0.303
65
7
5.00
4.85
9.85 0.60 -0.60 0.40 -1.50 0.000
45 QCOM 53.61 10 Mar '17 39 53.50
54.00
P
C
0.250
0.268
22
15
1.93
1.42
3.35 53.00
54.50
P
C
0.253
0.264
7
5
1.73
1.26
2.99 0.36 -0.36 0.14 -2.57 0.000
46 CSX 47.49 17 Mar '17 46 47.00
48.00
P
C
0.329
0.327
398
1,279
2.00
1.84
3.84 46.00
49.00
P
C
0.336
0.320
160
24
1.65
1.47
3.12 0.72 -0.72 0.28 -2.57 0.000
47 FCX 16.25 3 Mar '17 32 16.00
16.50
P
C
0.478
0.478
62
7
0.78
0.79
1.57 15.50
17.00
P
C
0.481
0.475
48
77
0.59
0.62
1.21 0.36 -0.36 0.14 -2.57 0.000
48 EL 80.87 17 Mar '17 46 80.00
82.50
P
C
0.265
0.232
18
20
2.50
1.80
4.30 77.50
85.00
P
C
0.274
0.223
2
2
1.75
1.25
3.00 1.30 -1.30 1.20 -1.08 0.000
49 VLO 68.23 3 Mar '17 32 68.00
68.50
P
C
0.292
0.280
1
4
2.47
1.80
4.27 67.50
69.00
P
C
0.295
0.278
5
5
2.34
1.67
4.01 0.26 -0.26 0.24 -1.08 -0.000
50 SPY 227.60 1 Mar '17 30 227.50
228.00
P
C
0.091
0.097
8
77
2.29
2.31
4.60 227.00
228.50
P
C
0.094
0.094
1,140
20
2.16
2.06
4.22 0.38 -0.38 0.12 -3.17 -0.000
51 SPY 227.60 10 Mar '17 39 227.50
228.00
P
C
0.097
0.103
4
61
2.79
2.87
5.66 227.00
228.50
P
C
0.099
0.101
169
1
2.66
2.62
5.28 0.38 -0.38 0.12 -3.17 -0.000
52 SPY 227.60 3 Mar '17 32 227.50
228.00
P
C
0.093
0.099
36
40
2.43
2.46
4.89 227.00
228.50
P
C
0.096
0.097
432
25
2.29
2.21
4.50 0.39 -0.39 0.11 -3.55 -0.000
53 APA 59.95 3 Mar '17 32 59.50
60.00
P
C
0.288
0.290
1
2
1.78
2.00
3.78 59.00
60.50
P
C
0.291
0.288
5
2
1.63
1.81
3.44 0.34 -0.34 0.16 -2.13 -0.000
54 SWFT 23.00 17 Mar '17 46 22.00
24.00
P
C
0.372
0.348
5
7
0.70
0.65
1.35 21.00
25.00
P
C
0.384
0.336
97
541
0.50
0.45
0.95 0.40 -0.40 0.60 -0.67 -0.000
55 AAL 44.90 10 Mar '17 39 44.50
45.00
P
C
0.349
0.337
57
20
1.81
1.90
3.71 44.00
45.50
P
C
0.352
0.334
8
1
1.65
1.71
3.36 0.35 -0.35 0.15 -2.33 -0.000
56 GS 233.90 3 Mar '17 32 232.50
235.00
P
C
0.224
0.225
6
2
5.65
5.25
10.90 230.00
237.50
P
C
0.228
0.222
403
4
4.90
4.40
9.30 1.60 -1.60 0.90 -1.78 -0.000
57 CELG 113.21 3 Mar '17 32 113.00
114.00
P
C
0.235
0.236
1
2
2.97
2.74
5.71 112.00
115.00
P
C
0.238
0.234
5
13
2.65
2.38
5.03 0.68 -0.68 0.32 -2.12 -0.000
58 USO 11.28 21 Apr '17 81 11.00
11.50
P
C
0.309
0.303
1,077
1,842
0.51
0.53
1.04 10.50
12.00
P
C
0.317
0.296
88
1,120
0.34
0.36
0.70 0.34 -0.34 0.16 -2.12 -0.001
59 INTC 37.42 10 Mar '17 39 37.00
37.50
P
C
0.167
0.166
29
10
0.70
0.63
1.33 36.50
38.00
P
C
0.172
0.162
80
5
0.55
0.46
1.01 0.32 -0.32 0.18 -1.78 -0.001
60 QQQ 124.82 3 Mar '17 32 124.50
125.00
P
C
0.115
0.118
188
323
1.51
1.64
3.15 124.00
125.50
P
C
0.118
0.116
457
6
1.37
1.42
2.79 0.36 -0.36 0.14 -2.57 -0.001
61 KMX 66.89 21 Apr '17 81 65.00
67.50
P
C
0.316
0.312
20
6
2.95
3.60
6.55 62.50
70.00
P
C
0.325
0.304
8
2
2.20
2.60
4.80 1.75 -1.75 0.75 -2.33 -0.001
62 AAPL 121.63 3 Mar '17 32 121.00
122.00
P
C
0.216
0.183
75
115
2.77
2.43
5.20 120.00
123.00
P
C
0.217
0.182
119
181
2.38
2.03
4.41 0.79 -0.79 0.21 -3.76 -0.001
63 ATW 12.18 17 Mar '17 46 12.00
13.00
P
C
0.696
0.713
8
27
0.90
0.80
1.70 11.00
14.00
P
C
0.666
0.743
19
22
0.75
0.80
1.55 0.15 -0.15 0.85 -0.18 -0.001
64 PII 83.55 17 Mar '17 46 80.00
85.00
P
C
0.322
0.329
27
25
2.35
2.75
5.10 75.00
90.00
P
C
0.353
0.299
23
27
1.25
1.25
2.50 2.60 -2.60 2.40 -1.08 -0.001
65 DIS 110.94 10 Mar '17 39 110.00
111.00
P
C
0.177
0.181
1
10
2.08
2.57
4.65 109.00
112.00
P
C
0.181
0.178
25
14
1.76
2.12
3.88 0.77 -0.77 0.23 -3.35 -0.001
66 CHKP 98.47 17 Mar '17 46 97.50
100.00
P
C
0.206
0.199
20
5
2.25
2.00
4.25 95.00
105.00
P
C
0.210
0.197
8
60
1.60
0.80
2.40 1.85 -1.85 3.15 -0.59 -0.001
67 KO 41.38 3 Mar '17 32 41.00
41.50
P
C
0.102
0.169
1
9
0.47
0.60
1.07 40.50
42.00
P
C
0.115
0.157
8
16
0.34
0.39
0.73 0.34 -0.34 0.16 -2.13 -0.001
68 LNC 68.49 17 Mar '17 46 67.50
70.00
P
C
0.304
0.297
5
80
2.32
2.17
4.49 65.00
72.50
P
C
0.315
0.287
60
22
1.62
1.35
2.97 1.52 -1.52 0.98 -1.55 -0.001
69 HCN 66.34 17 Mar '17 46 65.00
67.50
P
C
0.237
0.201
88
163
1.70
0.95
2.65 62.50
70.00
P
C
0.246
0.192
2
19
1.10
0.45
1.55 1.10 -1.10 1.40 -0.79 -0.001
70 BABA 101.02 10 Mar '17 39 101.00
102.00
P
C
0.240
0.242
44
145
3.10
2.71
5.81 100.00
103.00
P
C
0.242
0.242
12
29
2.72
2.36
5.08 0.73 -0.73 0.27 -2.70 -0.001
71 IWM 134.31 3 Mar '17 32 134.00
134.50
P
C
0.165
0.164
56
6
2.43
2.48
4.91 133.50
135.00
P
C
0.169
0.161
107
4
2.29
2.27
4.56 0.35 -0.35 0.15 -2.33 -0.001
72 AMGN 154.43 10 Mar '17 39 152.50
155.00
P
C
0.292
0.243
21
40
4.80
4.50
9.30 150.00
157.50
P
C
0.298
0.239
14
2
4.00
3.60
7.60 1.70 -1.70 0.80 -2.13 -0.001
73 TZA 19.88 3 Mar '17 32 19.50
20.00
P
C
0.486
0.499
1
12
0.92
1.08
2.00 19.00
20.50
P
C
0.470
0.516
1
201
0.73
0.98
1.71 0.29 -0.29 0.21 -1.38 -0.001
74 XLF 23.46 10 Mar '17 39 23.00
23.50
P
C
0.166
0.161
105
2
0.29
0.45
0.74 22.50
24.00
P
C
0.178
0.150
10
1
0.20
0.27
0.47 0.27 -0.27 0.23 -1.17 -0.001
75 CHK 6.46 10 Mar '17 39 6.00
6.50
P
C
0.573
0.580
4
106
0.26
0.46
0.72 5.50
7.00
P
C
0.591
0.563
5
48
0.16
0.29
0.45 0.27 -0.27 0.23 -1.17 -0.001
76 BA 165.57 3 Mar '17 32 165.00
167.50
P
C
0.182
0.163
16
52
3.70
1.86
5.56 162.50
170.00
P
C
0.186
0.160
13
18
2.75
1.18
3.93 1.63 -1.63 0.87 -1.87 -0.001
77 TXT 47.45 17 Mar '17 46 47.00
48.00
P
C
0.230
0.232
16
60
1.32
1.24
2.56 46.00
49.00
P
C
0.238
0.225
37
62
1.02
0.92
1.94 0.62 -0.62 0.38 -1.63 -0.001
78 AEM 46.17 17 Mar '17 46 46.00
47.00
P
C
0.430
0.430
34
12
2.69
2.40
5.09 45.00
48.00
P
C
0.435
0.427
4
2
2.29
2.06
4.35 0.74 -0.74 0.26 -2.85 -0.001
79 LRCX 116.00 17 Mar '17 46 115.00
120.00
P
C
0.256
0.215
20
113
3.50
1.85
5.35 110.00
125.00
P
C
0.263
0.210
15
5
2.00
0.90
2.90 2.45 -2.45 2.55 -0.96 -0.002
80 XOM 84.86 10 Mar '17 39 84.50
85.00
P
C
0.163
0.169
10
7
1.95
1.42
3.37 84.00
85.50
P
C
0.168
0.165
30
15
1.79
1.25
3.04 0.33 -0.33 0.17 -1.94 -0.002
81 BAC 22.95 10 Mar '17 39 22.50
23.00
P
C
0.244
0.249
50
58
0.53
0.67
1.20 22.00
23.50
P
C
0.252
0.243
333
1,153
0.39
0.48
0.87 0.33 -0.33 0.17 -1.94 -0.002
82 IWM 134.31 10 Mar '17 39 134.00
134.50
P
C
0.166
0.166
12
153
2.73
2.80
5.53 133.50
135.00
P
C
0.169
0.164
14
27
2.59
2.58
5.17 0.36 -0.36 0.14 -2.57 -0.002
83 KMI 21.98 10 Mar '17 39 21.50
22.00
P
C
0.234
0.230
25
4
0.43
0.57
1.00 21.00
22.50
P
C
0.239
0.227
10
79
0.31
0.45
0.76 0.24 -0.24 0.26 -0.92 -0.002
84 SPG 177.74 17 Mar '17 46 175.00
180.00
P
C
0.219
0.205
56
84
4.85
3.35
8.20 170.00
185.00
P
C
0.231
0.194
80
294
3.20
1.78
4.98 3.22 -3.22 1.78 -1.81 -0.002
85 BHP 40.62 17 Mar '17 46 40.00
41.00
P
C
0.349
0.339
44
77
1.81
1.63
3.44 39.00
42.00
P
C
0.355
0.334
35
72
1.41
1.25
2.66 0.78 -0.78 0.22 -3.55 -0.002
86 BAC 22.95 3 Mar '17 32 22.50
23.00
P
C
0.254
0.236
142
1,176
0.47
0.60
1.07 22.00
23.50
P
C
0.260
0.232
110
212
0.33
0.41
0.74 0.33 -0.33 0.17 -1.94 -0.002
87 PFE 31.31 10 Mar '17 39 31.00
31.50
P
C
0.177
0.168
15
14
0.67
0.45
1.12 30.50
32.00
P
C
0.181
0.166
11
77
0.51
0.32
0.83 0.29 -0.29 0.21 -1.38 -0.002
88 SBUX 55.90 3 Mar '17 32 55.50
56.00
P
C
0.168
0.137
20
83
0.89
0.84
1.73 55.00
56.50
P
C
0.172
0.135
39
33
0.75
0.65
1.40 0.33 -0.33 0.17 -1.94 -0.002
89 EEM 37.26 21 Apr '17 81 37.00
37.50
P
C
0.177
0.171
479
227
1.08
1.08
2.16 36.50
38.00
P
C
0.182
0.168
26
33
0.93
0.89
1.82 0.34 -0.34 0.16 -2.13 -0.002
90 PFE 31.31 3 Mar '17 32 31.00
31.50
P
C
0.176
0.172
21
41
0.62
0.40
1.02 30.50
32.00
P
C
0.183
0.168
43
29
0.46
0.27
0.73 0.29 -0.29 0.21 -1.38 -0.002
91 TJX 74.04 17 Mar '17 46 72.50
75.00
P
C
0.216
0.209
125
101
1.60
1.60
3.20 70.00
77.50
P
C
0.231
0.197
13
14
1.00
0.80
1.80 1.40 -1.40 1.10 -1.27 -0.002
92 X 33.00 3 Mar '17 32 33.00
33.50
P
C
0.658
0.662
1
19
2.54
2.28
4.82 32.50
34.00
P
C
0.663
0.660
1
26
2.38
2.16
4.54 0.28 -0.28 0.22 -1.27 -0.003
93 UNH 162.09 3 Mar '17 32 160.00
162.50
P
C
0.178
0.167
8
18
2.33
2.91
5.24 157.50
165.00
P
C
0.188
0.160
5
2
1.79
1.94
3.73 1.51 -1.51 0.99 -1.53 -0.003
94 EEM 37.26 17 Mar '17 46 37.00
37.50
P
C
0.172
0.167
682
749
0.77
0.76
1.53 36.50
38.00
P
C
0.180
0.162
4,454
461
0.61
0.56
1.17 0.36 -0.36 0.14 -2.57 -0.003
95 HP 70.45 17 Mar '17 46 70.00
72.50
P
C
0.306
0.303
644
34
3.00
1.80
4.80 67.50
75.00
P
C
0.316
0.295
25
112
2.15
1.25
3.40 1.40 -1.40 1.10 -1.27 -0.003
96 TSCO 74.48 17 Mar '17 46 70.00
75.00
P
C
0.285
0.253
12
20
1.05
2.25
3.30 65.00
80.00
P
C
0.306
0.234
1
8
0.50
0.80
1.30 2.00 -2.00 3.00 -0.67 -0.003
97 SNY 40.00 17 Mar '17 46 39.00
40.00
P
C
0.076
0.353
7
3
0.70
1.20
1.90 38.00
42.00
P
C
0.124
0.307
17
1,109
0.60
0.55
1.15 0.75 -0.75 1.25 -0.60 -0.003
98 X 33.00 3 Mar '17 32 32.50
33.00
P
C
0.663
0.665
1
3
2.30
2.51
4.81 32.00
34.00
P
C
0.671
0.660
5
26
2.18
2.16
4.34 0.47 -0.47 0.53 -0.89 -0.003
99 XLU 48.43 10 Mar '17 39 48.00
48.50
P
C
0.134
0.129
4
15
0.63
0.76
1.39 47.50
49.00
P
C
0.139
0.128
20
8
0.50
0.57
1.07 0.32 -0.32 0.18 -1.78 -0.003
100 COST 163.25 3 Mar '17 32 162.50
165.00
P
C
0.185
0.184
46
40
3.30
2.52
5.82 160.00
167.50
P
C
0.192
0.180
9
8
2.49
1.70
4.19 1.63 -1.63 0.87 -1.87 -0.003
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.