Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Pointed 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 August 29, 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 FTR 13.55 20 Oct '17 52 13.00 P
C
0.668
0.602
5
15
1.20
1.05
2.25 12.00
15.00
P
C
0.650
0.545
14
4
0.95
0.45
1.40 0.85 -0.85 1.15 -0.74 0.074
2 FOLD 13.86 20 Oct '17 52 14.00 P
C
0.853
0.919
1
53
1.75
1.65
3.40 12.00
15.00
P
C
0.839
0.862
112
110
1.00
1.45
2.45 0.95 -0.95 1.05 -0.90 0.070
3 FTR 13.55 20 Oct '17 52 13.00 P
C
0.668
0.602
5
15
1.20
1.05
2.25 12.00
14.00
P
C
0.650
0.551
14
3
0.95
0.80
1.75 0.50 -0.50 0.50 -1.00 0.068
4 MDXG 15.64 20 Oct '17 52 15.00 P
C
0.763
0.832
17
1
1.40
2.00
3.40 12.50
20.00
P
C
0.827
0.705
4
4
0.70
0.55
1.25 2.15 -2.15 2.85 -0.75 0.063
5 FINL 8.50 17 Nov '17 80 9.00 P
C
0.654
0.537
26
2
1.10
0.55
1.65 8.00
10.00
P
C
0.640
0.492
3
142
0.80
0.35
1.15 0.50 -0.50 0.50 -1.00 0.060
6 FINL 8.50 17 Nov '17 80 8.00 P
C
0.640
0.553
3
206
0.60
1.00
1.60 7.00
10.00
P
C
0.643
0.492
6
142
0.45
0.35
0.80 0.80 -0.80 1.20 -0.67 0.058
7 FINL 8.50 17 Nov '17 80 9.00 P
C
0.654
0.537
26
2
1.10
0.55
1.65 7.00
10.00
P
C
0.643
0.492
6
142
0.45
0.35
0.80 0.85 -0.85 1.15 -0.74 0.057
8 MDXG 15.64 20 Oct '17 52 15.00 P
C
0.763
0.832
17
1
1.40
2.00
3.40 12.50
17.50
P
C
0.827
0.715
4
47
0.70
1.10
1.80 1.60 -1.60 0.90 -1.78 0.053
9 FINL 8.50 20 Oct '17 52 9.00 P
C
0.669
0.589
105
13
1.00
0.45
1.45 8.00
10.00
P
C
0.626
0.587
452
51
0.75
0.40
1.15 0.30 -0.30 0.70 -0.43 0.045
10 IMMU 11.52 20 Oct '17 52 12.00 P
C
0.649
0.664
3
19
1.25
0.80
2.05 11.00
13.00
P
C
0.633
0.635
31
4
0.95
0.65
1.60 0.45 -0.45 0.55 -0.82 0.045
11 WLL 4.36 20 Oct '17 52 4.00 P
C
0.705
0.712
167
394
0.28
0.61
0.89 3.50
5.00
P
C
0.708
0.673
256
185
0.14
0.23
0.37 0.52 -0.52 0.48 -1.08 0.036
12 TAL 29.26 17 Nov '17 80 30.00 P
C
0.411
0.434
1
97
2.50
2.00
4.50 28.33
30.83
P
C
0.408
0.402
10
98
1.90
1.75
3.65 0.85 -0.85 0.82 -1.04 0.034
13 TAL 29.26 17 Nov '17 80 30.00 P
C
0.411
0.434
1
97
2.50
2.00
4.50 29.17
30.83
P
C
0.409
0.402
1
98
2.30
1.75
4.05 0.45 -0.45 0.38 -1.18 0.033
14 CORT 15.09 20 Oct '17 52 15.00 P
C
0.495
0.555
20
4
0.95
1.15
2.10 14.00
17.00
P
C
0.508
0.509
14
19
0.75
0.60
1.35 0.75 -0.75 1.25 -0.60 0.033
15 PAGP 21.43 17 Nov '17 80 22.00 P
C
0.372
0.311
51
2,536
1.70
0.90
2.60 21.00
23.00
P
C
0.369
0.282
49
1
1.50
0.75
2.25 0.35 -0.35 0.65 -0.54 0.032
16 LB 36.52 20 Oct '17 52 35.00 P
C
0.386
0.390
2
7
1.30
2.85
4.15 32.50
40.00
P
C
0.391
0.353
26
172
0.70
0.80
1.50 2.65 -2.65 2.35 -1.13 0.032
17 CVI 21.31 20 Oct '17 52 20.00 P
C
0.395
0.414
4,587
77
0.65
1.85
2.50 17.50
22.50
P
C
0.415
0.364
78
76
0.20
0.75
0.95 1.55 -1.55 0.95 -1.63 0.030
18 TAL 29.26 17 Nov '17 80 29.17 P
C
0.409
0.431
1
1
2.05
2.25
4.30 28.33
30.83
P
C
0.408
0.402
10
98
1.90
1.75
3.65 0.65 -0.65 1.01 -0.64 0.030
19 IMGN 7.58 20 Oct '17 52 7.00 P
C
0.739
0.756
750
1,207
0.45
1.05
1.50 6.00
9.00
P
C
0.753
0.712
22
287
0.30
0.40
0.70 0.80 -0.80 1.20 -0.67 0.030
20 NEM 38.04 6 Oct '17 38 38.00 P
C
0.236
0.320
2
2
1.23
1.24
2.47 37.50
39.00
P
C
0.240
0.289
17
6
1.11
0.93
2.04 0.43 -0.43 0.57 -0.75 0.028
21 CORT 15.09 20 Oct '17 52 15.00 P
C
0.495
0.555
20
4
0.95
1.15
2.10 14.00
16.00
P
C
0.508
0.514
14
6
0.75
0.85
1.60 0.50 -0.50 0.50 -1.00 0.028
22 SGMO 12.80 20 Oct '17 52 12.00 P
C
0.705
0.648
17
138
0.80
1.50
2.30 11.00
14.00
P
C
0.701
0.626
28
121
0.65
0.95
1.60 0.70 -0.70 1.30 -0.54 0.026
23 KTOS 12.90 17 Nov '17 80 12.50 P
C
0.530
0.544
20
435
0.95
1.40
2.35 10.00
15.00
P
C
0.553
0.495
37
253
0.35
0.60
0.95 1.40 -1.40 1.10 -1.27 0.026
24 FMC 84.43 20 Oct '17 52 82.50 P
C
0.216
0.212
2
10
1.60
3.50
5.10 80.00
87.50
P
C
0.210
0.192
3
20
1.10
1.30
2.40 2.70 -2.70 2.30 -1.17 0.026
25 XEC 98.37 20 Oct '17 52 95.00 P
C
0.305
0.309
22
3
2.75
6.30
9.05 90.00
105.00
P
C
0.314
0.276
2
18
1.55
1.95
3.50 5.55 -5.55 4.45 -1.25 0.025
26 SQQQ 28.47 20 Oct '17 52 29.00 P
C
0.469
0.457
3
144
2.20
1.65
3.85 27.00
30.00
P
C
0.415
0.491
7
4
1.15
1.50
2.65 1.20 -1.20 0.80 -1.50 0.021
27 IMGN 7.58 20 Oct '17 52 7.00 P
C
0.739
0.756
750
1,207
0.45
1.05
1.50 6.00
8.00
P
C
0.753
0.721
22
1,166
0.30
0.75
1.05 0.45 -0.45 0.55 -0.82 0.021
28 HAIN 40.05 20 Oct '17 52 40.00 P
C
0.352
0.369
33
3
1.95
1.95
3.90 39.00
42.00
P
C
0.342
0.358
16
10
1.85
1.50
3.35 0.55 -0.55 1.45 -0.38 0.020
29 GES 16.10 20 Oct '17 52 16.00 P
C
0.370
0.379
2
21
0.90
0.80
1.70 15.00
17.00
P
C
0.375
0.356
22
20
0.55
0.50
1.05 0.65 -0.65 0.35 -1.86 0.019
30 GDXJ 35.42 6 Oct '17 38 35.50 P
C
0.308
0.293
105
20
1.37
1.24
2.61 35.00
36.00
P
C
0.298
0.285
10
22
1.26
1.15
2.41 0.20 -0.20 0.30 -0.67 0.019
31 AA 43.00 20 Oct '17 52 43.00 P
C
0.372
0.378
19
74
2.25
2.35
4.60 42.00
44.00
P
C
0.363
0.369
9
430
1.95
2.00
3.95 0.65 -0.65 0.35 -1.86 0.018
32 JD 40.84 6 Oct '17 38 41.00 P
C
0.312
0.332
35
19
1.60
1.51
3.11 40.00
41.50
P
C
0.301
0.324
55
19
1.40
1.55
2.95 0.16 -0.16 0.84 -0.19 0.018
33 NEM 38.04 6 Oct '17 38 38.00 P
C
0.236
0.320
2
2
1.23
1.24
2.47 37.50
38.50
P
C
0.240
0.299
17
303
1.11
1.12
2.23 0.24 -0.24 0.26 -0.92 0.018
34 ALL 90.82 20 Oct '17 52 90.00 P
C
0.154
0.168
416
45
1.58
2.46
4.04 87.50
95.00
P
C
0.168
0.136
15
18
1.05
0.59
1.64 2.40 -2.40 2.60 -0.92 0.018
35 ALB 114.46 20 Oct '17 52 110.00 P
C
0.231
0.252
52
3
1.95
6.40
8.35 105.00
120.00
P
C
0.247
0.219
28
38
1.10
1.85
2.95 5.40 -5.40 4.60 -1.17 0.018
36 CHRW 71.57 17 Nov '17 80 70.00 P
C
0.224
0.238
10
8
2.25
3.60
5.85 67.50
75.00
P
C
0.232
0.213
1
311
1.65
1.45
3.10 2.75 -2.75 2.25 -1.22 0.017
37 ERY 14.91 20 Oct '17 52 15.00 P
C
0.503
0.497
7
14
1.10
1.00
2.10 13.00
16.00
P
C
0.450
0.533
2
1
0.35
0.85
1.20 0.90 -0.90 1.10 -0.82 0.017
38 PBF 22.82 20 Oct '17 52 22.00 P
C
0.377
0.369
2
1
0.85
1.65
2.50 21.00
24.00
P
C
0.382
0.347
8,717
8,793
0.60
0.75
1.35 1.15 -1.15 0.85 -1.35 0.017
39 LB 36.52 20 Oct '17 52 35.00 P
C
0.386
0.390
2
7
1.30
2.85
4.15 32.50
37.50
P
C
0.391
0.368
26
52
0.70
1.65
2.35 1.80 -1.80 0.70 -2.57 0.017
40 JBLU 19.71 20 Oct '17 52 19.00 P
C
0.277
0.299
9
3
0.45
1.20
1.65 18.00
21.00
P
C
0.285
0.275
18
5
0.25
0.40
0.65 1.00 -1.00 1.00 -1.00 0.017
41 HBI 24.39 20 Oct '17 52 24.00 P
C
0.229
0.230
30
30
0.60
1.00
1.60 23.00
26.00
P
C
0.228
0.214
9
16
0.35
0.30
0.65 0.95 -0.95 1.05 -0.90 0.016
42 X 25.96 6 Oct '17 38 26.00 P
C
0.437
0.472
8
44
1.40
1.43
2.83 25.00
26.50
P
C
0.437
0.458
4
2
1.12
1.36
2.48 0.35 -0.35 0.65 -0.54 0.016
43 PRU 101.32 20 Oct '17 52 100.00 P
C
0.209
0.223
17
15
2.37
3.95
6.32 97.50
110.00
P
C
0.222
0.195
50
6
1.90
0.57
2.47 3.85 -3.85 6.15 -0.63 0.016
44 STLD 34.51 20 Oct '17 52 35.00 P
C
0.299
0.330
9
2
1.85
1.25
3.10 33.00
36.00
P
C
0.303
0.310
12
6
1.15
1.05
2.20 0.90 -0.90 1.10 -0.82 0.016
45 WRK 55.26 20 Oct '17 52 55.00 P
C
0.221
0.234
13
9
1.55
1.90
3.45 52.50
60.00
P
C
0.230
0.209
220
1
0.85
0.40
1.25 2.20 -2.20 2.80 -0.79 0.015
46 WLL 4.36 20 Oct '17 52 4.00 P
C
0.705
0.712
167
394
0.28
0.61
0.89 3.50
4.50
P
C
0.708
0.693
256
840
0.14
0.40
0.54 0.35 -0.35 0.15 -2.33 0.015
47 FL 35.16 20 Oct '17 52 36.00 P
C
0.357
0.394
12
43
2.45
1.45
3.90 35.00
37.00
P
C
0.357
0.378
42
35
2.05
1.20
3.25 0.65 -0.65 0.35 -1.86 0.015
48 SCCO 41.41 20 Oct '17 52 42.00 P
C
0.239
0.267
1
265
1.65
1.25
2.90 41.00
43.00
P
C
0.252
0.240
1
1
1.45
1.00
2.45 0.45 -0.45 0.55 -0.82 0.015
49 DUK 87.50 20 Oct '17 52 85.00 P
C
0.124
0.137
37
5
0.55
3.20
3.75 82.50
90.00
P
C
0.140
0.105
1
361
0.35
0.55
0.90 2.85 -2.85 2.15 -1.33 0.015
50 TNA 51.80 20 Oct '17 52 51.50 P
C
0.454
0.461
5
3
3.30
3.55
6.85 51.00
52.00
P
C
0.455
0.446
42
10
3.25
3.45
6.70 0.15 -0.15 0.35 -0.43 0.014
51 FCX 15.21 6 Oct '17 38 15.00 P
C
0.356
0.370
27
73
0.54
0.77
1.31 14.50
16.00
P
C
0.357
0.354
30
1
0.41
0.41
0.82 0.49 -0.49 0.51 -0.96 0.014
52 RIG 8.23 6 Oct '17 38 8.00 P
C
0.471
0.426
5
15
0.36
0.56
0.92 7.50
9.00
P
C
0.450
0.433
3
24
0.22
0.20
0.42 0.50 -0.50 0.50 -1.00 0.014
53 FCX 15.21 6 Oct '17 38 15.00 P
C
0.356
0.370
27
73
0.54
0.77
1.31 14.50
15.50
P
C
0.357
0.354
30
63
0.41
0.60
1.01 0.30 -0.30 0.20 -1.50 0.014
54 SLCA 26.54 20 Oct '17 52 27.00 P
C
0.543
0.567
10
26
2.35
1.90
4.25 26.00
28.00
P
C
0.546
0.550
69
5
2.00
1.65
3.65 0.60 -0.60 0.40 -1.50 0.014
55 TTD 51.75 20 Oct '17 52 50.00 P
C
0.479
0.517
22
8
2.80
4.60
7.40 45.00
60.00
P
C
0.508
0.475
8
11
1.50
1.30
2.80 4.60 -4.60 5.40 -0.85 0.014
56 SGMO 12.80 20 Oct '17 52 13.00 P
C
0.671
0.669
111
10
1.30
1.05
2.35 11.00
14.00
P
C
0.701
0.626
28
121
0.65
0.95
1.60 0.75 -0.75 1.25 -0.60 0.013
57 HP 43.13 20 Oct '17 52 42.50 P
C
0.341
0.336
200
70
1.75
2.35
4.10 40.00
47.50
P
C
0.356
0.308
30
6
1.10
0.70
1.80 2.30 -2.30 2.70 -0.85 0.013
58 FINL 8.50 17 Nov '17 80 8.00 P
C
0.640
0.553
3
206
0.60
1.00
1.60 7.00
9.00
P
C
0.643
0.537
6
2
0.45
0.80
1.25 0.35 -0.35 0.65 -0.54 0.013
59 ALK 74.38 20 Oct '17 52 70.00 P
C
0.282
0.298
10
60
1.20
5.70
6.90 65.00
80.00
P
C
0.300
0.267
31
49
0.60
1.15
1.75 5.15 -5.15 4.85 -1.06 0.013
60 WRK 55.26 20 Oct '17 52 55.00 P
C
0.221
0.234
13
9
1.55
1.90
3.45 52.50
57.50
P
C
0.230
0.212
220
704
0.85
0.95
1.80 1.65 -1.65 0.85 -1.94 0.012
61 JBLU 19.71 20 Oct '17 52 19.00 P
C
0.277
0.299
9
3
0.45
1.20
1.65 18.00
20.00
P
C
0.285
0.279
18
32
0.25
0.75
1.00 0.65 -0.65 0.35 -1.86 0.012
62 AMC 12.85 20 Oct '17 52 12.00 P
C
0.592
0.534
3
5
0.65
1.25
1.90 11.00
13.00
P
C
0.575
0.539
5
220
0.45
0.95
1.40 0.50 -0.50 0.50 -1.00 0.012
63 GME 18.75 6 Oct '17 38 18.50 P
C
0.335
0.336
5
2
0.79
0.68
1.47 18.00
19.50
P
C
0.339
0.322
1
1
0.65
0.39
1.04 0.43 -0.43 0.57 -0.75 0.011
64 ITW 136.85 20 Oct '17 52 135.00 P
C
0.173
0.192
11
3
2.90
4.30
7.20 130.00
145.00
P
C
0.190
0.165
2
3
1.65
0.85
2.50 4.70 -4.70 5.30 -0.89 0.011
65 CMA 68.59 20 Oct '17 52 67.50 P
C
0.250
0.265
68
20
2.13
3.05
5.18 65.00
72.50
P
C
0.264
0.240
20
2
1.37
1.02
2.39 2.79 -2.79 2.21 -1.26 0.011
66 GME 18.75 6 Oct '17 38 18.50 P
C
0.335
0.336
5
2
0.79
0.68
1.47 18.00
19.00
P
C
0.339
0.322
1
18
0.65
0.56
1.21 0.26 -0.26 0.24 -1.08 0.011
67 BHP 43.00 20 Oct '17 52 43.00 P
C
0.251
0.267
7
16
2.05
1.12
3.17 42.00
45.00
P
C
0.256
0.251
42
14
1.58
0.74
2.32 0.85 -0.85 1.15 -0.74 0.011
68 T 37.85 6 Oct '17 38 37.50 P
C
0.181
0.136
53
16
0.68
0.82
1.50 37.00
38.00
P
C
0.179
0.127
6
2
0.52
0.64
1.16 0.34 -0.34 0.16 -2.13 0.011
69 HBI 24.39 20 Oct '17 52 24.00 P
C
0.229
0.230
30
30
0.60
1.00
1.60 23.00
25.00
P
C
0.228
0.220
9
20
0.35
0.60
0.95 0.65 -0.65 0.35 -1.86 0.010
70 SO 48.18 17 Nov '17 80 49.00 P
C
0.154
0.118
26
4
1.76
0.66
2.42 48.00
50.00
P
C
0.151
0.111
10
142
1.32
0.44
1.76 0.66 -0.66 0.34 -1.94 0.010
71 BEAT 36.20 17 Nov '17 80 36.00 P
C
0.413
0.414
26
1
2.50
2.80
5.30 35.00
38.00
P
C
0.420
0.397
1
1
2.25
2.05
4.30 1.00 -1.00 1.00 -1.00 0.010
72 WEN 14.66 17 Nov '17 80 14.00 P
C
0.256
0.267
45
2
0.40
1.00
1.40 13.00
15.00
P
C
0.273
0.240
11
1,696
0.20
0.55
0.75 0.65 -0.65 0.35 -1.86 0.010
73 IBM 143.14 6 Oct '17 38 143.00 P
C
0.130
0.150
6
2
2.20
2.54
4.74 142.00
145.00
P
C
0.132
0.138
5
2
1.97
1.91
3.88 0.86 -0.86 1.14 -0.75 0.010
74 FNV 82.02 20 Oct '17 52 80.00 P
C
0.252
0.260
17
7
2.00
4.00
6.00 75.00
85.00
P
C
0.261
0.242
11
15
0.90
1.95
2.85 3.15 -3.15 1.85 -1.70 0.009
75 PAY 19.57 20 Oct '17 52 20.00 P
C
0.335
0.352
10
11
1.15
0.80
1.95 19.00
21.00
P
C
0.349
0.330
20
28
0.80
0.50
1.30 0.65 -0.65 0.35 -1.86 0.009
76 FNV 82.02 20 Oct '17 52 80.00 P
C
0.252
0.260
17
7
2.00
4.00
6.00 75.00
90.00
P
C
0.261
0.242
11
43
0.90
0.80
1.70 4.30 -4.30 5.70 -0.75 0.009
77 CY 13.37 20 Oct '17 52 14.00 P
C
0.353
0.372
7
41
1.10
0.40
1.50 13.00
15.00
P
C
0.367
0.349
540
12
0.65
0.20
0.85 0.65 -0.65 0.35 -1.86 0.009
78 HTZ 18.92 20 Oct '17 52 17.50 P
C
0.802
0.773
53
29
1.45
2.85
4.30 15.00
22.50
P
C
0.837
0.730
103
28
0.80
1.00
1.80 2.50 -2.50 2.50 -1.00 0.009
79 NWL 47.59 20 Oct '17 52 47.00 P
C
0.208
0.219
79
52
1.15
1.80
2.95 46.00
49.00
P
C
0.219
0.198
1
27
0.95
0.90
1.85 1.10 -1.10 0.90 -1.22 0.009
80 SGMO 12.80 20 Oct '17 52 13.00 P
C
0.671
0.669
111
10
1.30
1.05
2.35 12.00
14.00
P
C
0.705
0.626
17
121
1.05
0.95
2.00 0.35 -0.35 0.65 -0.54 0.009
81 TRGP 43.44 20 Oct '17 52 43.00 P
C
0.279
0.271
31
10
1.50
1.90
3.40 42.00
45.00
P
C
0.281
0.262
1
20
1.25
1.15
2.40 1.00 -1.00 1.00 -1.00 0.008
82 KEM 21.73 20 Oct '17 52 21.00 P
C
0.511
0.524
33
27
1.25
2.00
3.25 20.00
23.00
P
C
0.531
0.496
30
40
1.00
1.20
2.20 1.05 -1.05 0.95 -1.11 0.008
83 ZIOP 6.46 20 Oct '17 52 7.00 P
C
0.613
0.574
23
786
0.85
0.30
1.15 6.00
8.00
P
C
0.616
0.562
3
298
0.45
0.15
0.60 0.55 -0.55 0.45 -1.22 0.008
84 KHC 81.44 20 Oct '17 52 80.00 P
C
0.183
0.193
899
82
1.45
3.00
4.45 77.50
85.00
P
C
0.193
0.176
63
607
0.90
0.95
1.85 2.60 -2.60 2.40 -1.08 0.007
85 FITB 26.26 17 Nov '17 80 26.00 P
C
0.217
0.235
4
2
0.96
1.15
2.11 25.00
28.00
P
C
0.232
0.213
352
2
0.66
0.42
1.08 1.03 -1.03 0.97 -1.06 0.007
86 TRV 123.01 20 Oct '17 52 120.00 P
C
0.171
0.179
105
46
1.95
4.40
6.35 115.00
130.00
P
C
0.197
0.146
139
44
1.05
0.55
1.60 4.75 -4.75 5.25 -0.90 0.007
87 ALL 90.82 20 Oct '17 52 90.00 P
C
0.154
0.168
416
45
1.58
2.46
4.04 87.50
92.50
P
C
0.168
0.147
15
345
1.05
1.35
2.40 1.64 -1.64 0.86 -1.91 0.007
88 GDX 24.42 6 Oct '17 38 24.00 P
C
0.265
0.272
23
615
0.60
1.05
1.65 23.50
24.50
P
C
0.270
0.260
1
11
0.46
0.84
1.30 0.35 -0.35 0.15 -2.33 0.007
89 BHP 43.00 20 Oct '17 52 43.00 P
C
0.251
0.267
7
16
2.05
1.12
3.17 42.00
44.00
P
C
0.256
0.255
42
32
1.58
0.92
2.50 0.67 -0.67 0.33 -2.03 0.007
90 GDX 24.42 6 Oct '17 38 24.00 P
C
0.265
0.272
23
615
0.60
1.05
1.65 23.50
25.00
P
C
0.270
0.260
1
1,308
0.46
0.61
1.07 0.58 -0.58 0.42 -1.38 0.007
91 PRU 101.32 20 Oct '17 52 100.00 P
C
0.209
0.223
17
15
2.37
3.95
6.32 97.50
105.00
P
C
0.222
0.204
50
82
1.90
1.73
3.63 2.69 -2.69 2.31 -1.16 0.007
92 DRI 82.64 20 Oct '17 52 82.50 P
C
0.238
0.256
2
7
3.00
2.85
5.85 80.00
87.50
P
C
0.249
0.238
30
7
2.20
1.15
3.35 2.50 -2.50 2.50 -1.00 0.007
93 USO 9.46 17 Nov '17 80 9.50 P
C
0.287
0.298
5,080
5,150
0.52
0.50
1.02 9.00
10.00
P
C
0.289
0.289
15,084
122
0.31
0.31
0.62 0.40 -0.40 0.10 -4.00 0.007
94 RCL 120.33 20 Oct '17 52 125.00 P
C
0.241
0.220
23
10
6.90
2.01
8.91 120.00
130.00
P
C
0.243
0.211
6
2
4.35
0.95
5.30 3.61 -3.61 1.39 -2.60 0.006
95 APO 28.84 20 Oct '17 52 29.00 P
C
0.229
0.247
10
22
1.05
0.90
1.95 28.00
30.00
P
C
0.238
0.231
30
1
0.70
0.60
1.30 0.65 -0.65 0.35 -1.86 0.006
96 JPM 91.10 6 Oct '17 38 91.00 P
C
0.160
0.186
1
39
1.97
1.86
3.83 90.50
92.00
P
C
0.164
0.174
5
113
1.91
1.52
3.43 0.40 -0.40 0.60 -0.67 0.006
97 WM 76.75 20 Oct '17 52 75.00 P
C
0.106
0.123
219
67
0.60
2.10
2.70 72.50
80.00
P
C
0.124
0.098
9
27
0.30
0.20
0.50 2.20 -2.20 2.80 -0.79 0.006
98 XEC 98.37 20 Oct '17 52 95.00 P
C
0.305
0.309
22
3
2.75
6.30
9.05 90.00
100.00
P
C
0.314
0.295
2
42
1.55
3.80
5.35 3.70 -3.70 1.30 -2.85 0.006
99 CHRW 71.57 17 Nov '17 80 70.00 P
C
0.224
0.238
10
8
2.25
3.60
5.85 67.50
72.50
P
C
0.232
0.224
1
68
1.65
2.45
4.10 1.75 -1.75 0.75 -2.33 0.006
100 FL 35.16 20 Oct '17 52 36.00 P
C
0.357
0.394
12
43
2.45
1.45
3.90 34.00
37.00
P
C
0.367
0.378
110
35
1.55
1.20
2.75 1.15 -1.15 0.85 -1.35 0.006
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.