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 June 6, 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 3.41 21 Jul '17 45 3.00
3.50
P
C
1.453
1.675
198
98
0.42
0.73
1.15 2.50
4.00
P
C
1.412
1.523
179
356
0.30
0.58
0.88 0.27 -0.27 0.23 -1.17 0.193
2 RAD 3.41 18 Aug '17 73 3.00
3.50
P
C
1.310
1.477
5
65
0.48
0.80
1.28 2.50
4.00
P
C
1.204
1.475
33
128
0.33
0.74
1.07 0.21 -0.21 0.29 -0.72 0.107
3 TGTX 12.65 21 Jul '17 45 12.00
13.00
P
C
0.681
0.729
22
30
0.75
0.90
1.65 11.00
14.00
P
C
0.655
0.678
10
303
0.60
0.80
1.40 0.25 -0.25 0.75 -0.33 0.077
4 MYGN 21.60 18 Aug '17 73 21.00
22.00
P
C
0.418
0.474
6
5
1.20
1.40
2.60 20.00
23.00
P
C
0.411
0.430
5
9
1.00
1.20
2.20 0.40 -0.40 0.60 -0.67 0.051
5 EXEL 19.13 18 Aug '17 73 19.00
20.00
P
C
0.610
0.590
5
13
1.75
1.45
3.20 18.00
21.00
P
C
0.580
0.582
10
8
1.55
1.40
2.95 0.25 -0.25 0.75 -0.33 0.038
6 KWEB 48.86 21 Jul '17 45 48.00
49.00
P
C
0.228
0.249
2
5
1.00
1.30
2.30 47.00
50.00
P
C
0.224
0.217
7
3
1.00
1.20
2.20 0.10 -0.10 0.90 -0.11 0.036
7 KSS 35.73 7 Jul '17 31 35.50
36.00
P
C
0.341
0.348
4
7
1.15
1.20
2.35 35.00
36.50
P
C
0.325
0.334
8
11
1.15
1.15
2.30 0.05 -0.05 0.45 -0.11 0.031
8 CRR 7.62 21 Jul '17 45 7.00
8.00
P
C
0.704
0.616
42
10
0.40
0.45
0.85 6.00
9.00
P
C
0.708
0.585
2
5
0.20
0.30
0.50 0.35 -0.35 0.65 -0.54 0.027
9 ENDP 12.54 14 Jul '17 38 12.50
13.00
P
C
0.528
0.536
1
3
0.70
0.55
1.25 12.00
13.50
P
C
0.521
0.521
1
5
0.70
0.55
1.25 (0.00)  0 0.50  0 0.022
10 X 20.29 7 Jul '17 31 20.00
20.50
P
C
0.509
0.518
23
4
0.99
1.08
2.07 19.50
21.00
P
C
0.499
0.507
6
28
0.84
0.93
1.77 0.30 -0.30 0.20 -1.50 0.020
11 SMH 87.25 21 Jul '17 45 87.00
88.00
P
C
0.172
0.173
9
4
1.85
1.55
3.40 86.00
89.00
P
C
0.166
0.162
4
7
1.75
1.30
3.05 0.35 -0.35 0.65 -0.54 0.017
12 IVZ 33.41 21 Jul '17 45 33.00
34.00
P
C
0.214
0.204
119
34
0.75
0.60
1.35 32.00
35.00
P
C
0.219
0.182
24
1,163
0.50
0.40
0.90 0.45 -0.45 0.55 -0.82 0.017
13 PZZA 84.75 21 Jul '17 45 82.50
85.00
P
C
0.224
0.220
10
62
1.45
2.35
3.80 80.00
87.50
P
C
0.219
0.213
81
3
1.00
1.50
2.50 1.30 -1.30 1.20 -1.08 0.013
14 HAIN 35.64 18 Aug '17 73 35.00
36.00
P
C
0.399
0.387
13
6
2.05
2.15
4.20 34.00
37.00
P
C
0.393
0.381
48
32
1.80
2.05
3.85 0.35 -0.35 0.65 -0.54 0.012
15 FNSR 26.76 21 Jul '17 45 26.00
27.00
P
C
0.572
0.595
11
215
1.65
1.95
3.60 25.00
28.00
P
C
0.591
0.565
6
30
1.40
1.70
3.10 0.50 -0.50 0.50 -1.00 0.011
16 VZ 46.44 7 Jul '17 31 46.00
46.50
P
C
0.135
0.185
22
8
0.76
0.68
1.44 45.50
47.00
P
C
0.135
0.174
7
18
0.60
0.51
1.11 0.33 -0.33 0.17 -1.94 0.011
17 SRCL 79.23 18 Aug '17 73 75.00
80.00
P
C
0.277
0.279
10
5
1.85
3.30
5.15 70.00
85.00
P
C
0.282
0.264
7
34
0.95
1.75
2.70 2.45 -2.45 2.55 -0.96 0.011
18 EFA 66.66 14 Jul '17 38 66.50
67.00
P
C
0.162
0.056
376
6
1.18
0.29
1.47 66.00
67.50
P
C
0.151
0.058
31
2
1.13
0.30
1.43 0.04 -0.04 0.46 -0.09 0.009
19 CBI 17.28 14 Jul '17 38 17.00
17.50
P
C
0.593
0.600
103
45
1.05
1.10
2.15 16.50
18.00
P
C
0.588
0.596
11
80
1.00
1.05
2.05 0.10 -0.10 0.40 -0.25 0.009
20 VRX 12.56 14 Jul '17 38 12.50
13.00
P
C
0.534
0.543
3
30
0.80
0.65
1.45 12.00
13.50
P
C
0.526
0.542
5
15
0.64
0.55
1.19 0.26 -0.26 0.24 -1.08 0.009
21 IBKR 35.91 15 Sep '17 101 35.00
36.00
P
C
0.227
0.217
1
11
1.15
1.55
2.70 34.00
37.00
P
C
0.227
0.207
1
3
0.95
1.25
2.20 0.50 -0.50 0.50 -1.00 0.008
22 NTNX 18.44 21 Jul '17 45 17.50
20.00
P
C
0.566
0.579
68
282
0.90
0.75
1.65 15.00
22.50
P
C
0.563
0.574
32
8
0.30
0.45
0.75 0.90 -0.90 1.60 -0.56 0.008
23 T 38.73 7 Jul '17 31 38.50
39.00
P
C
0.174
0.126
17
10
0.65
0.42
1.07 38.00
39.50
P
C
0.168
0.124
91
146
0.49
0.30
0.79 0.28 -0.28 0.22 -1.27 0.008
24 NFX 31.06 21 Jul '17 45 31.00
32.00
P
C
0.353
0.333
10
4
1.35
1.00
2.35 30.00
33.00
P
C
0.350
0.328
10
177
1.10
0.80
1.90 0.45 -0.45 0.55 -0.82 0.008
25 PAAS 18.13 21 Jul '17 45 18.00
19.00
P
C
0.382
0.387
5
126
0.80
0.60
1.40 17.00
20.00
P
C
0.391
0.369
13
202
0.55
0.40
0.95 0.45 -0.45 0.55 -0.82 0.008
26 CHRW 67.10 18 Aug '17 73 65.00
67.50
P
C
0.227
0.228
10
8
1.70
2.45
4.15 62.50
70.00
P
C
0.240
0.208
2
3
1.15
1.55
2.70 1.45 -1.45 1.05 -1.38 0.007
27 CTL 25.84 21 Jul '17 45 25.00
26.00
P
C
0.210
0.207
35
201
0.35
0.65
1.00 24.00
27.00
P
C
0.218
0.191
20
101
0.25
0.30
0.55 0.45 -0.45 0.55 -0.82 0.007
28 CSCO 31.56 14 Jul '17 38 31.50
32.00
P
C
0.165
0.127
9
10
0.62
0.28
0.90 31.00
32.50
P
C
0.166
0.120
1
241
0.45
0.18
0.63 0.27 -0.27 0.23 -1.17 0.006
29 BURL 100.95 15 Sep '17 101 100.00
105.00
P
C
0.294
0.294
101
1
5.40
4.40
9.80 95.00
110.00
P
C
0.299
0.282
2
5
3.70
2.90
6.60 3.20 -3.20 1.80 -1.78 0.006
30 FL 55.08 18 Aug '17 73 55.00
57.50
P
C
0.285
0.296
154
37
2.85
1.65
4.50 52.50
60.00
P
C
0.292
0.283
18
254
1.90
1.10
3.00 1.50 -1.50 1.00 -1.50 0.006
31 SQ 24.21 15 Sep '17 101 24.00
25.00
P
C
0.428
0.444
17
453
1.95
1.85
3.80 23.00
26.00
P
C
0.426
0.440
229
272
1.65
1.60
3.25 0.55 -0.55 0.45 -1.22 0.006
32 JPM 82.96 7 Jul '17 31 82.50
83.00
P
C
0.165
0.190
12
1,201
1.51
1.51
3.02 82.00
83.50
P
C
0.162
0.187
8
6
1.40
1.34
2.74 0.28 -0.28 0.22 -1.27 0.006
33 ALRM 35.10 15 Sep '17 101 35.00
37.50
P
C
0.394
0.386
10
8
2.65
1.75
4.40 32.50
40.00
P
C
0.405
0.371
92
22
1.85
1.20
3.05 1.35 -1.35 1.15 -1.17 0.005
34 UVXY 11.08 14 Jul '17 38 11.00
11.50
P
C
1.269
1.199
4
4
1.68
1.43
3.11 10.50
12.00
P
C
1.199
1.264
2
306
1.43
1.48
2.91 0.20 -0.20 0.30 -0.67 0.005
35 INTC 36.13 14 Jul '17 38 36.00
36.50
P
C
0.148
0.150
2
3
0.59
0.51
1.10 35.50
37.00
P
C
0.152
0.141
2
61
0.46
0.34
0.80 0.30 -0.30 0.20 -1.50 0.004
36 DKS 39.19 15 Sep '17 101 39.00
40.00
P
C
0.333
0.331
241
5
2.65
2.20
4.85 38.00
41.00
P
C
0.334
0.326
152
6
2.30
1.95
4.25 0.60 -0.60 0.40 -1.50 0.004
37 IBM 152.37 14 Jul '17 38 150.00
152.50
P
C
0.140
0.147
3
7
1.56
2.65
4.21 149.00
155.00
P
C
0.143
0.140
1
8
1.48
1.70
3.18 1.03 -1.03 1.47 -0.70 0.004
38 LVS 63.66 7 Jul '17 31 63.50
64.00
P
C
0.204
0.221
2
15
1.69
1.10
2.79 63.00
64.50
P
C
0.203
0.218
2
3
1.56
0.99
2.55 0.24 -0.24 0.26 -0.92 0.004
39 DRI 91.98 21 Jul '17 45 90.00
92.50
P
C
0.245
0.251
55
16
2.25
2.65
4.90 87.50
95.00
P
C
0.245
0.247
12
27
1.65
1.80
3.45 1.45 -1.45 1.05 -1.38 0.004
40 XLE 65.98 15 Sep '17 101 65.50
66.00
P
C
0.205
0.154
3
9
2.52
2.10
4.62 65.00
66.50
P
C
0.206
0.150
591
13
2.38
1.95
4.33 0.29 -0.29 0.21 -1.38 0.003
41 DIS 105.50 7 Jul '17 31 105.00
106.00
P
C
0.157
0.129
121
38
1.65
1.31
2.96 104.00
107.00
P
C
0.157
0.126
34
26
1.31
0.96
2.27 0.69 -0.69 0.31 -2.23 0.003
42 GDX 23.82 15 Sep '17 101 23.50
24.00
P
C
0.311
0.324
105
625
1.36
1.54
2.90 23.00
24.50
P
C
0.310
0.322
152
7,254
1.17
1.34
2.51 0.39 -0.39 0.11 -3.55 0.003
43 PRU 103.20 15 Sep '17 101 100.00
105.00
P
C
0.234
0.207
1
124
3.45
3.60
7.05 97.50
110.00
P
C
0.238
0.200
60
7
2.71
1.92
4.63 2.42 -2.42 2.58 -0.94 0.003
44 T 38.73 14 Jul '17 38 38.50
39.00
P
C
0.123
0.161
10
80
0.72
0.45
1.17 38.00
39.50
P
C
0.131
0.150
8
294
0.56
0.30
0.86 0.31 -0.31 0.19 -1.63 0.003
45 HRB 26.36 21 Jul '17 45 26.00
27.00
P
C
0.355
0.359
70
52
1.15
0.90
2.05 25.00
28.00
P
C
0.361
0.350
87
2
0.85
0.65
1.50 0.55 -0.55 0.45 -1.22 0.003
46 GD 198.44 18 Aug '17 73 195.00
200.00
P
C
0.158
0.160
4
20
4.20
4.50
8.70 190.00
210.00
P
C
0.168
0.148
5
18
2.85
1.40
4.25 4.45 -4.45 5.55 -0.80 0.003
47 DDS 49.93 18 Aug '17 73 47.50
50.00
P
C
0.419
0.428
25
2
2.45
3.60
6.05 45.00
52.50
P
C
0.427
0.419
12
2
1.75
2.75
4.50 1.55 -1.55 0.95 -1.63 0.002
48 GDXJ 34.04 7 Jul '17 31 34.00
34.50
P
C
0.356
0.374
32
31
1.32
1.21
2.53 33.50
35.00
P
C
0.358
0.369
4
15
1.20
1.08
2.28 0.25 -0.25 0.25 -1.00 0.002
49 SMTC 36.35 15 Sep '17 101 36.00
37.00
P
C
0.318
0.332
1
3
2.15
2.10
4.25 35.00
38.00
P
C
0.321
0.326
3
7
1.85
1.90
3.75 0.50 -0.50 0.50 -1.00 0.002
50 PAY 18.51 21 Jul '17 45 18.00
19.00
P
C
0.386
0.391
25
27
0.70
0.75
1.45 17.00
20.00
P
C
0.393
0.381
16
39
0.45
0.50
0.95 0.50 -0.50 0.50 -1.00 0.002
51 CAG 39.44 21 Jul '17 45 39.00
40.00
P
C
0.216
0.217
20
48
0.90
0.90
1.80 38.00
41.00
P
C
0.219
0.212
2
11
0.65
0.65
1.30 0.50 -0.50 0.50 -1.00 0.002
52 ADP 101.20 18 Aug '17 73 100.00
105.00
P
C
0.166
0.159
10
9
2.55
1.15
3.70 97.50
110.00
P
C
0.171
0.152
1
5
1.85
0.40
2.25 1.45 -1.45 3.55 -0.41 0.002
53 ADI 80.10 21 Jul '17 45 80.00
82.50
P
C
0.242
0.258
391
136
2.80
1.65
4.45 77.50
85.00
P
C
0.250
0.248
302
170
1.90
1.00
2.90 1.55 -1.55 0.95 -1.63 0.002
54 TGT 54.58 7 Jul '17 31 54.50
55.00
P
C
0.175
0.183
1
19
1.04
0.90
1.94 54.00
55.50
P
C
0.180
0.177
11
1
0.91
0.77
1.68 0.26 -0.26 0.24 -1.08 0.002
55 AMAT 46.58 7 Jul '17 31 46.50
47.00
P
C
0.213
0.219
11
1
1.07
0.96
2.03 46.00
47.50
P
C
0.214
0.216
1
70
0.91
0.81
1.72 0.31 -0.31 0.19 -1.63 0.001
56 MCD 151.23 14 Jul '17 38 150.00
152.50
P
C
0.127
0.131
72
14
1.80
1.89
3.69 149.00
155.00
P
C
0.129
0.128
5
12
1.62
1.14
2.76 0.93 -0.93 1.57 -0.59 0.001
57 XOM 81.21 7 Jul '17 31 81.00
81.50
P
C
0.123
0.131
24
33
1.02
1.06
2.08 80.50
82.00
P
C
0.126
0.127
17
45
0.89
0.88
1.77 0.31 -0.31 0.19 -1.63 0.001
58 KMX 61.64 21 Jul '17 45 60.00
62.50
P
C
0.347
0.343
1,818
92
2.10
2.50
4.60 57.50
65.00
P
C
0.350
0.339
39
82
1.45
1.70
3.15 1.45 -1.45 1.05 -1.38 0.001
59 XLE 65.98 21 Jul '17 45 65.50
66.00
P
C
0.183
0.146
2,461
5,620
1.39
1.30
2.69 65.00
66.50
P
C
0.183
0.144
130
85
1.27
1.13
2.40 0.29 -0.29 0.21 -1.38 0.001
60 TLT 125.52 7 Jul '17 31 125.50
126.00
P
C
0.110
0.098
6
44
1.56
1.17
2.73 125.00
126.50
P
C
0.109
0.099
1
2
1.36
1.05
2.41 0.32 -0.32 0.18 -1.78 0.001
61 FXI 40.55 21 Jul '17 45 40.50
41.00
P
C
0.176
0.127
211
11
0.95
0.51
1.46 40.00
41.50
P
C
0.172
0.130
577
2
0.72
0.38
1.10 0.36 -0.36 0.14 -2.57 0.001
62 NFLX 165.17 14 Jul '17 38 165.00
167.50
P
C
0.223
0.236
320
78
4.50
3.80
8.30 162.50
170.00
P
C
0.223
0.235
109
80
3.70
3.20
6.90 1.40 -1.40 1.10 -1.27 0.001
63 SQ 24.21 21 Jul '17 45 24.00
25.00
P
C
0.386
0.409
314
5,086
1.15
1.00
2.15 23.00
26.00
P
C
0.399
0.396
343
1,297
0.85
0.70
1.55 0.60 -0.60 0.40 -1.50 0.001
64 SLCA 37.93 15 Sep '17 101 37.00
38.00
P
C
0.489
0.511
1
12
3.30
3.80
7.10 36.00
39.00
P
C
0.498
0.501
1
2
3.10
3.60
6.70 0.40 -0.40 0.60 -0.67 0.001
65 EEM 41.73 18 Aug '17 73 41.50
42.00
P
C
0.164
0.138
12
249
1.07
0.89
1.96 41.00
42.50
P
C
0.168
0.133
101
21
0.92
0.71
1.63 0.33 -0.33 0.17 -1.94 0.001
66 RCL 110.85 15 Sep '17 101 110.00
115.00
P
C
0.246
0.250
4
7
5.10
3.90
9.00 105.00
120.00
P
C
0.257
0.239
4
4
3.45
2.52
5.97 3.03 -3.03 1.97 -1.54 0.001
67 SPY 243.25 7 Jul '17 31 243.00
243.50
P
C
0.093
0.069
77
215
2.48
1.84
4.32 242.50
244.00
P
C
0.094
0.068
6,011
252
2.31
1.59
3.90 0.42 -0.42 0.08 -5.25 0.001
68 MMM 205.41 7 Jul '17 31 205.00
207.50
P
C
0.113
0.120
2
10
2.38
1.81
4.19 202.50
210.00
P
C
0.118
0.115
10
25
1.70
1.20
2.90 1.29 -1.29 1.21 -1.07 0.000
69 IWM 138.85 14 Jul '17 38 138.50
139.00
P
C
0.154
0.134
10
1
2.51
2.27
4.78 138.00
139.50
P
C
0.156
0.133
25
106
2.43
2.14
4.57 0.21 -0.21 0.29 -0.72 0.000
70 TLT 125.52 14 Jul '17 38 125.50
126.00
P
C
0.107
0.097
4
2
1.67
1.30
2.97 125.00
126.50
P
C
0.106
0.098
200
4
1.53
1.20
2.73 0.24 -0.24 0.26 -0.92 0.000
71 IWM 138.85 7 Jul '17 31 138.50
139.00
P
C
0.153
0.135
106
208
2.22
2.06
4.28 138.00
139.50
P
C
0.154
0.134
35
44
2.13
1.92
4.05 0.23 -0.23 0.27 -0.85 0.000
72 LRCX 161.01 21 Jul '17 45 160.00
165.00
P
C
0.227
0.232
133
201
4.50
3.40
7.90 155.00
170.00
P
C
0.234
0.224
65
78
2.90
2.05
4.95 2.95 -2.95 2.05 -1.44 0.000
73 EWZ 34.97 21 Jul '17 45 34.50
35.00
P
C
0.362
0.280
343
579
1.52
1.35
2.87 34.00
35.50
P
C
0.363
0.279
10,796
33
1.33
1.15
2.48 0.39 -0.39 0.11 -3.55 0.000
74 VXX 13.56 14 Jul '17 38 13.50
14.00
P
C
0.590
0.619
12
17
0.98
0.87
1.85 13.00
14.50
P
C
0.550
0.658
134
10
0.70
0.79
1.49 0.36 -0.36 0.14 -2.57 0.000
75 SPY 243.25 14 Jul '17 38 243.00
243.50
P
C
0.095
0.074
348
64
2.82
2.19
5.01 242.50
244.00
P
C
0.096
0.073
32
52
2.66
1.94
4.60 0.41 -0.41 0.09 -4.56 -0.000
76 CERN 68.23 15 Sep '17 101 67.50
70.00
P
C
0.234
0.240
2
43
2.80
2.50
5.30 65.00
72.50
P
C
0.243
0.231
1
9
2.10
1.80
3.90 1.40 -1.40 1.10 -1.27 -0.000
77 MSFT 72.52 14 Jul '17 38 72.50
73.00
P
C
0.143
0.154
19
27
1.31
1.17
2.48 72.00
73.50
P
C
0.146
0.150
2
75
1.14
1.01
2.15 0.33 -0.33 0.17 -1.94 -0.000
78 EEM 41.73 21 Jul '17 45 41.50
42.00
P
C
0.157
0.120
229
202
0.77
0.57
1.34 41.00
42.50
P
C
0.159
0.118
148
197
0.63
0.41
1.04 0.30 -0.30 0.20 -1.50 -0.000
79 QQQ 142.86 7 Jul '17 31 142.50
143.00
P
C
0.125
0.115
87
57
1.87
1.82
3.69 142.00
143.50
P
C
0.128
0.113
39
360
1.74
1.61
3.35 0.34 -0.34 0.16 -2.13 -0.000
80 CRM 91.10 14 Jul '17 38 91.00
91.50
P
C
0.193
0.205
2
5
2.10
2.11
4.21 90.50
92.00
P
C
0.195
0.203
1
2
2.04
2.05
4.09 0.12 -0.12 0.38 -0.32 -0.001
81 XOM 81.21 14 Jul '17 38 81.00
81.50
P
C
0.124
0.132
3
39
1.16
1.21
2.37 80.50
82.00
P
C
0.127
0.130
1
27
1.03
1.04
2.07 0.30 -0.30 0.20 -1.50 -0.001
82 PE 30.01 15 Sep '17 101 30.00
32.50
P
C
0.360
0.356
1
7
2.10
1.20
3.30 27.50
35.00
P
C
0.372
0.345
5
15
1.30
0.75
2.05 1.25 -1.25 1.25 -1.00 -0.001
83 NEE 141.92 15 Sep '17 101 140.00
145.00
P
C
0.140
0.123
4
3
3.00
2.20
5.20 135.00
150.00
P
C
0.149
0.114
30
3
1.80
0.90
2.70 2.50 -2.50 2.50 -1.00 -0.001
84 VEEV 65.54 15 Sep '17 101 65.00
70.00
P
C
0.335
0.345
27
278
4.10
2.85
6.95 60.00
75.00
P
C
0.345
0.336
2
69
2.40
1.75
4.15 2.80 -2.80 2.20 -1.27 -0.001
85 BABA 124.62 7 Jul '17 31 124.00
125.00
P
C
0.234
0.242
121
3
3.00
3.25
6.25 123.00
126.00
P
C
0.235
0.242
2
39
2.68
2.94
5.62 0.63 -0.63 0.37 -1.70 -0.001
86 GDX 23.82 7 Jul '17 31 23.50
24.00
P
C
0.289
0.297
62
130
0.63
0.73
1.36 23.00
24.50
P
C
0.290
0.298
1
99
0.46
0.55
1.01 0.35 -0.35 0.15 -2.33 -0.001
87 AAL 49.74 7 Jul '17 31 49.50
50.00
P
C
0.274
0.279
3
2
1.43
1.46
2.89 49.00
50.50
P
C
0.278
0.276
4
20
1.27
1.29
2.56 0.33 -0.33 0.17 -1.94 -0.001
88 YUMC 40.75 21 Jul '17 45 40.00
42.50
P
C
0.312
0.316
41
137
1.35
1.00
2.35 37.50
45.00
P
C
0.324
0.305
32
1
0.65
0.50
1.15 1.20 -1.20 1.30 -0.92 -0.001
89 GDX 23.82 14 Jul '17 38 23.50
24.00
P
C
0.293
0.301
13
44
0.73
0.83
1.56 23.00
24.50
P
C
0.296
0.299
5
86
0.55
0.65
1.20 0.36 -0.36 0.14 -2.57 -0.001
90 WMT 78.93 7 Jul '17 31 78.50
79.00
P
C
0.106
0.165
17
26
0.96
1.19
2.15 78.00
79.50
P
C
0.112
0.160
47
81
0.85
1.04
1.89 0.26 -0.26 0.24 -1.08 -0.001
91 MMP 71.76 21 Jul '17 45 70.00
72.50
P
C
0.145
0.147
14
23
0.65
1.05
1.70 67.50
75.00
P
C
0.156
0.138
70
15
0.30
0.40
0.70 1.00 -1.00 1.50 -0.67 -0.001
92 BUD 118.02 18 Aug '17 73 115.00
120.00
P
C
0.224
0.226
41
25
3.10
3.70
6.80 110.00
125.00
P
C
0.231
0.221
1
4
1.90
2.25
4.15 2.65 -2.65 2.35 -1.13 -0.001
93 JNJ 130.83 7 Jul '17 31 130.00
131.00
P
C
0.103
0.108
1
15
1.13
1.49
2.62 129.00
132.00
P
C
0.106
0.106
1
15
0.89
1.15
2.04 0.58 -0.58 0.42 -1.38 -0.001
94 CAT 104.55 7 Jul '17 31 104.00
105.00
P
C
0.188
0.192
11
25
1.95
2.02
3.97 103.00
106.00
P
C
0.192
0.189
272
5
1.66
1.75
3.41 0.56 -0.56 0.44 -1.27 -0.002
95 NLSN 38.71 18 Aug '17 73 38.00
39.00
P
C
0.276
0.279
154
2
1.50
1.75
3.25 37.00
40.00
P
C
0.280
0.277
17
4
1.25
1.45
2.70 0.55 -0.55 0.45 -1.22 -0.002
96 PVH 103.65 21 Jul '17 45 100.00
105.00
P
C
0.258
0.254
21
28
1.90
2.95
4.85 95.00
110.00
P
C
0.270
0.243
28
18
1.05
1.40
2.45 2.40 -2.40 2.60 -0.92 -0.002
97 HD 154.20 7 Jul '17 31 152.50
155.00
P
C
0.137
0.135
19
36
1.56
1.98
3.54 150.00
157.50
P
C
0.141
0.133
27
16
0.99
1.12
2.11 1.43 -1.43 1.07 -1.34 -0.002
98 FTK 10.07 15 Sep '17 101 10.00
11.00
P
C
0.506
0.500
7
11
0.95
0.65
1.60 9.00
12.00
P
C
0.528
0.480
8
3
0.65
0.50
1.15 0.45 -0.45 0.55 -0.82 -0.002
99 QRVO 77.50 21 Jul '17 45 75.00
77.50
P
C
0.314
0.317
5
52
2.15
3.30
5.45 72.50
80.00
P
C
0.328
0.306
5
35
1.60
2.35
3.95 1.50 -1.50 1.00 -1.50 -0.002
100 PKG 103.37 21 Jul '17 45 100.00
105.00
P
C
0.205
0.206
20
3
1.70
1.85
3.55 97.50
110.00
P
C
0.216
0.196
1
10
1.25
0.70
1.95 1.60 -1.60 3.40 -0.47 -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.