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 March 3, 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 DKS 52.34 21 Apr '17 49 50.00
52.50
P
C
0.415
0.389
70
22
1.85
2.75
4.60 49.00
55.00
P
C
0.410
0.361
47
10
1.75
1.95
3.70 0.90 -0.90 1.60 -0.56 0.033
2 BOX 16.95 16 Jun '17 105 16.00
17.00
P
C
0.406
0.371
5
106
0.85
1.25
2.10 15.00
18.00
P
C
0.399
0.350
18
20
0.70
0.95
1.65 0.45 -0.45 0.55 -0.82 0.028
3 UVXY 20.13 7 Apr '17 35 20.00
20.50
P
C
1.137
1.109
36
1
2.56
2.43
4.99 19.50
21.00
P
C
1.098
1.123
2
2
2.46
2.57
5.03 (0.04) 0.04 0.54 0.07 0.026
4 VRX 13.06 13 Apr '17 41 13.00
13.50
P
C
0.592
0.612
24
20
0.97
0.85
1.82 12.50
14.00
P
C
0.605
0.578
25
35
0.80
0.68
1.48 0.34 -0.34 0.16 -2.13 0.022
5 JUNO 21.61 21 Apr '17 49 20.00
22.50
P
C
0.591
0.531
42
18
0.90
1.20
2.10 17.50
25.00
P
C
0.552
0.553
47
116
0.35
0.70
1.05 1.05 -1.05 1.45 -0.72 0.016
6 MTZ 40.80 21 Apr '17 49 40.00
41.00
P
C
0.369
0.384
2
5
1.70
2.00
3.70 39.00
42.00
P
C
0.375
0.363
1
10
1.50
1.75
3.25 0.45 -0.45 0.55 -0.82 0.016
7 HBI 20.54 21 Apr '17 49 20.00
21.00
P
C
0.354
0.350
307
19
0.75
0.80
1.55 19.00
22.00
P
C
0.358
0.335
73
51
0.50
0.50
1.00 0.55 -0.55 0.45 -1.22 0.012
8 AG 8.21 7 Apr '17 35 8.00
8.50
P
C
0.650
0.625
21
10
0.50
0.45
0.95 7.50
9.00
P
C
0.631
0.634
100
10
0.40
0.45
0.85 0.10 -0.10 0.40 -0.25 0.011
9 VXX 17.54 13 Apr '17 41 17.50
18.00
P
C
0.586
0.568
49
115
1.32
1.12
2.44 17.00
18.50
P
C
0.554
0.590
78
118
1.04
1.00
2.04 0.40 -0.40 0.10 -4.00 0.010
10 CSX 49.44 19 May '17 77 49.00
50.00
P
C
0.282
0.302
102
130
2.23
2.36
4.59 48.00
52.50
P
C
0.288
0.285
38
63
2.03
1.52
3.55 1.04 -1.04 1.46 -0.71 0.010
11 AMD 13.03 13 Apr '17 41 13.00
13.50
P
C
0.579
0.600
133
87
0.96
0.81
1.77 12.50
14.00
P
C
0.571
0.600
30
663
0.77
0.69
1.46 0.31 -0.31 0.19 -1.63 0.009
12 NVS 75.92 21 Apr '17 49 75.00
77.50
P
C
0.168
0.144
15
32
1.15
0.85
2.00 72.50
80.00
P
C
0.165
0.141
31
25
0.65
0.35
1.00 1.00 -1.00 1.50 -0.67 0.007
13 FCX 13.19 13 Apr '17 41 13.00
13.50
P
C
0.450
0.463
20
5
0.68
0.65
1.33 12.50
14.00
P
C
0.459
0.447
10
36
0.51
0.51
1.02 0.31 -0.31 0.19 -1.63 0.007
14 BID 48.20 21 Apr '17 49 48.00
49.00
P
C
0.306
0.306
14
23
1.90
1.75
3.65 47.00
50.00
P
C
0.302
0.304
10
108
1.65
1.45
3.10 0.55 -0.55 0.45 -1.22 0.007
15 SINA 69.23 21 Apr '17 49 67.50
70.00
P
C
0.333
0.333
21
41
2.42
2.88
5.30 65.00
72.50
P
C
0.340
0.320
14
20
1.72
2.12
3.84 1.46 -1.46 1.04 -1.40 0.006
16 T 42.01 7 Apr '17 35 42.00
42.50
P
C
0.176
0.124
8
6
0.89
0.42
1.31 41.50
43.00
P
C
0.171
0.122
20
7
0.66
0.28
0.94 0.37 -0.37 0.13 -2.85 0.006
17 VRX 13.06 7 Apr '17 35 13.00
13.50
P
C
0.597
0.607
446
15
0.91
0.75
1.66 12.50
14.00
P
C
0.605
0.593
14
207
0.74
0.62
1.36 0.30 -0.30 0.20 -1.50 0.006
18 VZ 50.09 7 Apr '17 35 50.00
50.50
P
C
0.185
0.131
85
23
1.08
0.61
1.69 49.50
51.00
P
C
0.180
0.130
5
931
0.85
0.45
1.30 0.39 -0.39 0.11 -3.55 0.005
19 HP 69.24 21 Apr '17 49 67.50
70.00
P
C
0.300
0.289
13
31
2.05
2.50
4.55 65.00
72.50
P
C
0.307
0.277
29
1
1.45
1.75
3.20 1.35 -1.35 1.15 -1.17 0.005
20 ESV 9.91 21 Apr '17 49 9.00
10.00
P
C
0.584
0.581
104
742
0.35
0.75
1.10 8.00
11.00
P
C
0.606
0.555
120
449
0.20
0.45
0.65 0.45 -0.45 0.55 -0.82 0.005
21 MCHP 73.30 21 Apr '17 49 72.50
75.00
P
C
0.224
0.210
249
139
1.80
1.50
3.30 70.00
77.50
P
C
0.221
0.208
21
6
1.10
0.85
1.95 1.35 -1.35 1.15 -1.17 0.004
22 RCL 95.48 21 Apr '17 49 95.00
97.50
P
C
0.240
0.232
288
69
2.94
2.32
5.26 92.50
100.00
P
C
0.241
0.227
517
56
2.08
1.53
3.61 1.65 -1.65 0.85 -1.94 0.004
23 XRT 42.72 7 Apr '17 35 42.50
43.00
P
C
0.207
0.193
2
2
0.95
0.85
1.80 42.00
43.50
P
C
0.207
0.189
1
10
0.80
0.69
1.49 0.31 -0.31 0.19 -1.63 0.004
24 CY 13.47 16 Jun '17 105 13.00
14.00
P
C
0.379
0.346
5
5
0.80
0.75
1.55 12.00
15.00
P
C
0.387
0.334
10
7
0.50
0.45
0.95 0.60 -0.60 0.40 -1.50 0.004
25 TWTR 15.75 13 Apr '17 41 15.50
16.00
P
C
0.351
0.386
20
4
0.60
0.61
1.21 15.00
16.50
P
C
0.358
0.376
4
8
0.44
0.53
0.97 0.24 -0.24 0.26 -0.92 0.003
26 STLD 36.14 21 Apr '17 49 36.00
37.00
P
C
0.346
0.319
40
120
1.75
1.20
2.95 35.00
38.00
P
C
0.339
0.324
41
35
1.40
1.05
2.45 0.50 -0.50 0.50 -1.00 0.003
27 HCN 69.57 16 Jun '17 105 67.50
70.00
P
C
0.203
0.205
1
24
2.30
2.25
4.55 65.00
72.50
P
C
0.218
0.186
1
1
1.75
1.45
3.20 1.35 -1.35 1.15 -1.17 0.003
28 ICE 58.74 16 Jun '17 105 58.00
60.00
P
C
0.206
0.182
447
7
2.05
1.70
3.75 56.00
62.00
P
C
0.210
0.175
38
22
1.50
1.10
2.60 1.15 -1.15 0.85 -1.35 0.003
29 T 42.01 13 Apr '17 41 42.00
42.50
P
C
0.125
0.152
16
47
0.94
0.44
1.38 41.50
43.00
P
C
0.130
0.144
16
2
0.74
0.30
1.04 0.34 -0.34 0.16 -2.12 0.003
30 CSCO 34.27 7 Apr '17 35 34.00
34.50
P
C
0.156
0.117
63
10
0.52
0.38
0.90 33.50
35.00
P
C
0.155
0.115
4
70
0.35
0.23
0.58 0.32 -0.32 0.18 -1.78 0.003
31 EWZ 38.58 21 Apr '17 49 38.50
39.00
P
C
0.310
0.306
71
549
1.69
1.52
3.21 38.00
39.50
P
C
0.312
0.301
979
5
1.49
1.33
2.82 0.39 -0.39 0.11 -3.55 0.003
32 BPL 68.14 19 May '17 77 65.00
70.00
P
C
0.194
0.212
70
6
1.45
1.30
2.75 60.00
75.00
P
C
0.215
0.188
10
1
0.55
0.55
1.10 1.65 -1.65 3.35 -0.49 0.003
33 SQ 16.89 21 Apr '17 49 16.00
17.00
P
C
0.304
0.324
243
73
0.35
0.65
1.00 15.00
18.00
P
C
0.319
0.307
279
140
0.20
0.40
0.60 0.40 -0.40 0.60 -0.67 0.003
34 CAR 34.47 21 Apr '17 49 34.00
35.00
P
C
0.401
0.385
7
3
1.60
1.60
3.20 33.00
36.00
P
C
0.402
0.381
4
9
1.50
1.35
2.85 0.35 -0.35 0.65 -0.54 0.003
35 LEN 49.90 21 Apr '17 49 49.00
50.00
P
C
0.232
0.240
10
2
1.26
1.65
2.91 48.00
52.50
P
C
0.239
0.231
20
2
0.98
0.76
1.74 1.17 -1.17 1.33 -0.88 0.002
36 VXX 17.54 7 Apr '17 35 17.50
18.00
P
C
0.565
0.555
177
70
1.19
0.99
2.18 17.00
18.50
P
C
0.540
0.577
18
239
0.91
0.87
1.78 0.40 -0.40 0.10 -4.00 0.002
37 C 61.00 13 Apr '17 41 60.50
61.00
P
C
0.213
0.218
20
13
1.48
1.76
3.24 60.00
62.00
P
C
0.215
0.214
24
14
1.29
1.33
2.62 0.62 -0.62 0.38 -1.63 0.002
38 GDX 22.18 21 Apr '17 49 22.00
22.50
P
C
0.366
0.374
366
1,139
1.08
1.06
2.14 21.50
23.00
P
C
0.367
0.371
1,000
1,765
0.87
0.87
1.74 0.40 -0.40 0.10 -4.00 0.002
39 NWL 49.34 21 Apr '17 49 49.00
50.00
P
C
0.211
0.217
12
38
1.30
1.20
2.50 48.00
52.50
P
C
0.220
0.207
23
22
1.05
0.50
1.55 0.95 -0.95 1.55 -0.61 0.002
40 CB 138.65 19 May '17 77 135.00
140.00
P
C
0.157
0.138
8
15
2.30
2.55
4.85 130.00
145.00
P
C
0.171
0.122
43
1
1.45
0.95
2.40 2.45 -2.45 2.55 -0.96 0.002
41 CNP 27.90 19 May '17 77 27.00
28.00
P
C
0.198
0.194
237
38
0.60
0.80
1.40 26.00
29.00
P
C
0.220
0.171
20
10
0.50
0.45
0.95 0.45 -0.45 0.55 -0.82 0.002
42 JPM 92.80 7 Apr '17 35 92.50
93.00
P
C
0.181
0.197
2
116
2.13
1.90
4.03 92.00
93.50
P
C
0.183
0.194
2
12
1.94
1.71
3.65 0.38 -0.38 0.12 -3.17 0.001
43 TLT 119.35 7 Apr '17 35 119.00
119.50
P
C
0.122
0.111
15
90
1.60
1.52
3.12 118.50
120.00
P
C
0.122
0.110
3
15
1.42
1.37
2.79 0.33 -0.33 0.17 -1.94 0.001
44 EIX 79.49 21 Apr '17 49 77.50
80.00
P
C
0.177
0.148
45
295
1.10
1.20
2.30 75.00
82.50
P
C
0.184
0.140
26
2
0.75
0.60
1.35 0.95 -0.95 1.55 -0.61 0.001
45 EEM 38.19 21 Apr '17 49 38.00
38.50
P
C
0.161
0.163
36
27
0.78
0.76
1.54 37.50
39.00
P
C
0.166
0.157
879
123
0.62
0.55
1.17 0.37 -0.37 0.13 -2.85 0.001
46 XLE 71.98 21 Apr '17 49 71.50
72.00
P
C
0.184
0.148
218
444
1.67
1.54
3.21 71.00
72.50
P
C
0.183
0.147
14
1,966
1.49
1.33
2.82 0.39 -0.39 0.11 -3.55 0.001
47 CERN 55.74 16 Jun '17 105 55.00
57.50
P
C
0.236
0.238
1
1
2.35
2.05
4.40 52.50
60.00
P
C
0.245
0.228
3
3
1.55
1.30
2.85 1.55 -1.55 0.95 -1.63 0.001
48 GS 252.89 7 Apr '17 35 252.50
255.00
P
C
0.202
0.207
4
36
6.00
5.40
11.40 250.00
257.50
P
C
0.204
0.204
13
2
5.05
4.50
9.55 1.85 -1.85 0.65 -2.85 0.001
49 MU 25.57 7 Apr '17 35 25.50
26.00
P
C
0.424
0.425
19
73
1.27
1.13
2.40 25.00
26.50
P
C
0.425
0.423
79
35
1.07
0.96
2.03 0.37 -0.37 0.13 -2.85 0.001
50 APD 139.52 21 Apr '17 49 135.00
140.00
P
C
0.171
0.163
23
4
1.85
2.55
4.40 130.00
145.00
P
C
0.187
0.147
3
17
1.05
0.90
1.95 2.45 -2.45 2.55 -0.96 0.001
51 STZ 158.76 21 Apr '17 49 155.00
160.00
P
C
0.262
0.262
14
309
4.10
5.40
9.50 150.00
165.00
P
C
0.266
0.257
37
8
2.75
3.60
6.35 3.15 -3.15 1.85 -1.70 0.001
52 RGLD 65.43 21 Apr '17 49 65.00
67.50
P
C
0.328
0.334
9
36
2.85
2.10
4.95 62.50
70.00
P
C
0.325
0.336
107
24
1.95
1.60
3.55 1.40 -1.40 1.10 -1.27 0.001
53 FXI 37.87 19 May '17 77 37.50
38.00
P
C
0.191
0.189
13
16
1.12
1.23
2.35 37.00
38.50
P
C
0.193
0.186
42
9
0.95
1.03
1.98 0.37 -0.37 0.13 -2.85 0.001
54 IWM 138.60 7 Apr '17 35 138.50
139.00
P
C
0.165
0.138
57
272
2.73
2.15
4.88 138.00
139.50
P
C
0.165
0.137
176
4
2.57
1.96
4.53 0.35 -0.35 0.15 -2.33 0.001
55 GDXJ 35.40 7 Apr '17 35 35.00
35.50
P
C
0.485
0.485
9
1
1.87
2.03
3.90 34.50
36.00
P
C
0.486
0.484
10
6
1.71
1.88
3.59 0.31 -0.31 0.19 -1.63 0.001
56 KHC 91.45 21 Apr '17 49 90.00
92.50
P
C
0.168
0.170
87
73
1.50
1.70
3.20 87.50
95.00
P
C
0.177
0.161
43
18
0.90
0.95
1.85 1.35 -1.35 1.15 -1.17 0.001
57 AAL 46.81 7 Apr '17 35 46.50
47.00
P
C
0.284
0.290
10
207
1.46
1.56
3.02 46.00
47.50
P
C
0.287
0.287
5
1
1.29
1.37
2.66 0.36 -0.36 0.14 -2.57 0.000
58 USB 55.55 13 Apr '17 41 55.50
56.00
P
C
0.168
0.171
52
17
1.32
0.92
2.24 55.00
56.50
P
C
0.171
0.168
31
28
1.17
0.76
1.93 0.31 -0.31 0.19 -1.63 0.000
59 C 61.00 7 Apr '17 35 61.00
61.50
P
C
0.197
0.201
8
23
1.46
1.26
2.72 60.50
62.00
P
C
0.198
0.199
8
25
1.27
1.08
2.35 0.37 -0.37 0.13 -2.85 0.000
60 FB 137.13 7 Apr '17 35 137.00
138.00
P
C
0.158
0.166
91
30
2.57
2.38
4.95 136.00
139.00
P
C
0.160
0.163
38
29
2.21
1.99
4.20 0.75 -0.75 0.25 -3.00 0.000
61 FB 137.13 13 Apr '17 41 137.00
138.00
P
C
0.160
0.169
64
14
2.80
2.68
5.48 136.00
139.00
P
C
0.162
0.168
77
102
2.46
2.30
4.76 0.72 -0.72 0.28 -2.57 0.000
62 SPY 238.43 13 Apr '17 41 238.00
238.50
P
C
0.105
0.081
31
70
3.10
2.56
5.66 237.50
239.00
P
C
0.106
0.081
4
15
2.93
2.32
5.25 0.41 -0.41 0.09 -4.56 0.000
63 NFLX 139.14 7 Apr '17 35 139.00
140.00
P
C
0.234
0.244
2
21
3.85
3.70
7.55 138.00
141.00
P
C
0.237
0.242
1
4
3.60
3.40
7.00 0.55 -0.55 0.45 -1.22 0.000
64 DDS 53.03 21 Apr '17 49 52.50
55.00
P
C
0.393
0.392
81
25
2.70
2.10
4.80 50.00
57.50
P
C
0.403
0.381
33
12
1.85
1.45
3.30 1.50 -1.50 1.00 -1.50 0.000
65 SPY 238.43 7 Apr '17 35 238.00
238.50
P
C
0.104
0.078
712
45
2.83
2.25
5.08 237.50
239.00
P
C
0.105
0.077
16
126
2.65
2.03
4.68 0.40 -0.40 0.10 -4.00 0.000
66 EEM 38.19 19 May '17 77 38.00
38.50
P
C
0.186
0.189
1
100
1.16
1.17
2.33 37.50
39.00
P
C
0.190
0.185
1
3
1.02
0.96
1.98 0.35 -0.35 0.15 -2.33 -0.000
67 FXI 37.87 21 Apr '17 49 37.50
38.00
P
C
0.169
0.166
20
286
0.74
0.85
1.59 37.00
38.50
P
C
0.169
0.166
16
3,248
0.56
0.65
1.21 0.38 -0.38 0.12 -3.17 -0.000
68 GME 25.28 7 Apr '17 35 25.00
25.50
P
C
0.502
0.377
3
5
1.37
1.04
2.41 24.50
26.00
P
C
0.499
0.379
2
40
1.22
0.90
2.12 0.29 -0.29 0.21 -1.38 -0.000
69 DAL 50.13 7 Apr '17 35 50.00
50.50
P
C
0.259
0.260
10
2
1.48
1.40
2.88 49.50
51.00
P
C
0.260
0.259
2
154
1.35
1.26
2.61 0.27 -0.27 0.23 -1.17 -0.000
70 QQQ 131.04 7 Apr '17 35 131.00
131.50
P
C
0.109
0.092
6
1
1.71
1.26
2.97 130.50
132.00
P
C
0.110
0.091
4
21
1.54
1.07
2.61 0.36 -0.36 0.14 -2.57 -0.000
71 BABA 103.31 13 Apr '17 41 103.00
104.00
P
C
0.215
0.222
2
3
2.77
2.71
5.48 102.00
105.00
P
C
0.217
0.221
5
5
2.40
2.34
4.74 0.74 -0.74 0.26 -2.85 -0.000
72 GLD 117.53 7 Apr '17 35 117.50
118.00
P
C
0.122
0.131
9
84
1.74
1.66
3.40 117.00
118.50
P
C
0.122
0.131
11
139
1.53
1.49
3.02 0.38 -0.38 0.12 -3.17 -0.001
73 XLE 71.98 7 Apr '17 35 71.50
72.00
P
C
0.186
0.145
1
32
1.41
1.26
2.67 71.00
72.50
P
C
0.187
0.145
11
31
1.23
1.07
2.30 0.37 -0.37 0.13 -2.85 -0.001
74 PFE 34.52 13 Apr '17 41 34.50
35.00
P
C
0.142
0.142
2
20
0.63
0.44
1.07 34.00
35.50
P
C
0.145
0.140
5
1
0.46
0.29
0.75 0.32 -0.32 0.18 -1.78 -0.001
75 AEM 41.23 19 May '17 77 41.00
42.00
P
C
0.388
0.399
5
1
2.77
2.65
5.42 40.00
43.00
P
C
0.391
0.397
14
68
2.35
2.29
4.64 0.78 -0.78 0.22 -3.55 -0.001
76 FL 76.57 21 Apr '17 49 75.00
77.50
P
C
0.207
0.209
9
20
1.65
1.75
3.40 72.50
80.00
P
C
0.219
0.198
65
16
1.00
0.90
1.90 1.50 -1.50 1.00 -1.50 -0.001
77 CVX 113.55 7 Apr '17 35 113.00
114.00
P
C
0.147
0.148
12
2
1.77
1.82
3.59 112.00
115.00
P
C
0.151
0.145
5
3
1.44
1.45
2.89 0.70 -0.70 0.30 -2.33 -0.001
78 BHP 39.06 21 Apr '17 49 39.00
40.00
P
C
0.356
0.230
15
1,016
1.97
0.88
2.85 38.00
41.00
P
C
0.351
0.235
32
82
1.52
0.70
2.22 0.63 -0.63 0.37 -1.70 -0.001
79 AAPL 139.75 13 Apr '17 41 139.00
140.00
P
C
0.150
0.159
79
100
2.40
2.81
5.21 138.00
141.00
P
C
0.153
0.158
45
221
2.07
2.42
4.49 0.72 -0.72 0.28 -2.57 -0.001
80 ZBH 118.28 21 Apr '17 49 115.00
120.00
P
C
0.186
0.153
27
9
1.55
1.75
3.30 110.00
125.00
P
C
0.192
0.149
11
2
0.70
0.80
1.50 1.80 -1.80 3.20 -0.56 -0.001
81 GDX 22.18 7 Apr '17 35 22.00
22.50
P
C
0.367
0.373
80
780
0.90
0.86
1.76 21.50
23.00
P
C
0.367
0.373
181
58
0.70
0.70
1.40 0.36 -0.36 0.14 -2.57 -0.001
82 JBLU 20.20 16 Jun '17 105 20.00
21.00
P
C
0.322
0.332
25
21
1.25
1.05
2.30 19.00
22.00
P
C
0.327
0.327
10
32
0.90
0.80
1.70 0.60 -0.60 0.40 -1.50 -0.001
83 GLD 117.53 13 Apr '17 41 117.50
118.00
P
C
0.121
0.130
1
34
1.85
1.81
3.66 117.00
118.50
P
C
0.121
0.131
3
2
1.66
1.63
3.29 0.37 -0.37 0.13 -2.85 -0.001
84 PRU 112.56 16 Jun '17 105 110.00
115.00
P
C
0.258
0.236
1
12
4.85
4.55
9.40 105.00
120.00
P
C
0.266
0.229
6
6
3.20
2.82
6.02 3.38 -3.38 1.62 -2.09 -0.001
85 DIS 111.24 7 Apr '17 35 111.00
112.00
P
C
0.129
0.132
18
18
1.63
1.45
3.08 110.00
113.00
P
C
0.131
0.131
8
34
1.25
1.08
2.33 0.75 -0.75 0.25 -3.00 -0.001
86 AAPL 139.75 7 Apr '17 35 139.00
140.00
P
C
0.149
0.156
34
546
2.18
2.54
4.72 138.00
141.00
P
C
0.152
0.155
106
40
1.84
2.15
3.99 0.73 -0.73 0.27 -2.70 -0.001
87 PNC 127.83 21 Apr '17 49 125.00
130.00
P
C
0.225
0.220
23
47
3.05
2.84
5.89 120.00
135.00
P
C
0.238
0.208
33
3
1.66
1.33
2.99 2.90 -2.90 2.10 -1.38 -0.001
88 EWZ 38.58 16 Jun '17 105 38.50
39.00
P
C
0.322
0.318
41
28
2.58
2.42
5.00 38.00
39.50
P
C
0.325
0.316
13
24
2.39
2.24
4.63 0.37 -0.37 0.13 -2.85 -0.001
89 ROST 67.07 19 May '17 77 65.00
67.50
P
C
0.233
0.221
4
10
1.80
2.30
4.10 62.50
70.00
P
C
0.240
0.216
4
9
1.30
1.60
2.90 1.20 -1.20 1.30 -0.92 -0.001
90 GD 189.65 21 Apr '17 49 185.00
190.00
P
C
0.181
0.180
1,081
46
3.00
4.20
7.20 180.00
195.00
P
C
0.191
0.171
45
54
1.95
2.45
4.40 2.80 -2.80 2.20 -1.27 -0.001
91 NEM 34.07 7 Apr '17 35 34.00
34.50
P
C
0.336
0.348
3
10
1.38
1.23
2.61 33.50
35.00
P
C
0.337
0.348
10
4
1.18
1.06
2.24 0.37 -0.37 0.13 -2.85 -0.001
92 XLV 75.80 7 Apr '17 35 75.50
76.00
P
C
0.130
0.105
60
87
1.04
0.86
1.90 75.00
76.50
P
C
0.131
0.105
1
1
0.89
0.71
1.60 0.30 -0.30 0.20 -1.50 -0.002
93 BBT 48.64 16 Jun '17 105 48.00
49.00
P
C
0.200
0.205
10
6
1.87
1.80
3.67 47.00
50.00
P
C
0.207
0.200
2
27
1.51
1.40
2.91 0.76 -0.76 0.24 -3.17 -0.002
94 EMR 60.37 16 Jun '17 105 60.00
62.50
P
C
0.205
0.206
26
15
2.60
1.55
4.15 57.50
65.00
P
C
0.214
0.199
2
57
1.70
0.90
2.60 1.55 -1.55 0.95 -1.63 -0.002
95 DUK 81.91 21 Apr '17 49 80.00
82.50
P
C
0.150
0.148
63
84
0.90
1.40
2.30 77.50
85.00
P
C
0.169
0.130
10
10
0.55
0.60
1.15 1.15 -1.15 1.35 -0.85 -0.002
96 QCOM 56.44 13 Apr '17 41 56.00
56.50
P
C
0.199
0.202
13
4
1.26
1.47
2.73 55.50
57.00
P
C
0.203
0.201
1
16
1.11
1.29
2.40 0.33 -0.33 0.17 -1.94 -0.002
97 PFE 34.52 7 Apr '17 35 34.50
35.00
P
C
0.142
0.142
68
49
0.58
0.39
0.97 34.00
35.50
P
C
0.148
0.138
40
14
0.41
0.24
0.65 0.32 -0.32 0.18 -1.78 -0.002
98 HCN 69.57 21 Apr '17 49 67.50
70.00
P
C
0.205
0.192
24
12
1.10
1.70
2.80 65.00
72.50
P
C
0.225
0.173
23
1
0.70
0.80
1.50 1.30 -1.30 1.20 -1.08 -0.002
99 PEP 110.56 7 Apr '17 35 110.00
111.00
P
C
0.112
0.115
21
15
1.24
1.34
2.58 109.00
112.00
P
C
0.115
0.113
2
3
0.92
0.97
1.89 0.69 -0.69 0.31 -2.23 -0.002
100 TOT 50.93 19 May '17 77 50.00
52.50
P
C
0.210
0.204
36
38
1.60
0.90
2.50 47.50
55.00
P
C
0.218
0.197
69
4
0.95
0.45
1.40 1.10 -1.10 1.40 -0.79 -0.002
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.