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 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 OCLR 9.68 17 Mar '17 46 10.00 P
C
0.670
0.648
12
67
1.00
0.60
1.60 9.00
11.00
P
C
0.642
0.625
81
26
0.65
0.45
1.10 0.50 -0.50 0.50 -1.00 0.051
2 BOFI 28.36 17 Mar '17 46 25.00 P
C
0.540
0.559
21
3
0.75
3.90
4.65 22.50
30.00
P
C
0.591
0.462
10
66
0.50
1.25
1.75 2.90 -2.90 2.10 -1.38 0.045
3 ERF 8.62 21 Apr '17 81 9.00 P
C
0.445
0.490
6
69
0.85
0.60
1.45 8.00
10.00
P
C
0.423
0.468
1
1
0.55
0.35
0.90 0.55 -0.55 0.45 -1.22 0.044
4 AG 9.09 17 Mar '17 46 10.00 P
C
0.687
0.694
10
125
1.40
0.50
1.90 9.00
11.00
P
C
0.677
0.661
77
1
0.85
0.30
1.15 0.75 -0.75 0.25 -3.00 0.043
5 DYN 9.24 17 Mar '17 46 10.00 P
C
0.756
0.801
10
5,673
1.35
0.65
2.00 7.50
12.50
P
C
0.782
0.734
7
2,039
0.45
0.40
0.85 1.15 -1.15 1.35 -0.85 0.041
6 DEO 111.67 17 Mar '17 46 115.00 P
C
0.174
0.152
10
25
5.00
0.60
5.60 110.00
120.00
P
C
0.130
0.155
67
50
2.25
0.20
2.45 3.15 -3.15 1.85 -1.70 0.041
7 PPL 34.38 17 Mar '17 46 34.00 P
C
0.187
0.202
30
2,096
0.75
0.95
1.70 33.00
35.00
P
C
0.193
0.157
291
35
0.55
0.50
1.05 0.65 -0.65 0.35 -1.86 0.039
8 HTZ 20.97 21 Apr '17 81 20.00 P
C
0.601
0.634
2
1
1.80
2.80
4.60 17.50
25.00
P
C
0.635
0.563
2
9
1.05
1.05
2.10 2.50 -2.50 2.50 -1.00 0.038
9 FIT 6.06 3 Mar '17 32 6.50 P
C
0.718
0.682
1
28
0.75
0.30
1.05 5.50
7.00
P
C
0.703
0.660
21
65
0.27
0.20
0.47 0.58 -0.58 0.42 -1.38 0.037
10 CNI 69.77 21 Apr '17 81 65.00 P
C
0.219
0.246
18
19
1.00
5.50
6.50 60.00
75.00
P
C
0.251
0.180
2
4
0.45
0.70
1.15 5.35 -5.35 4.65 -1.15 0.034
11 ARLZ 4.15 17 Mar '17 46 5.00 P
C
0.991
1.098
80
310
1.05
0.35
1.40 4.00
6.00
P
C
0.908
1.148
20
4
0.50
0.25
0.75 0.65 -0.65 0.35 -1.86 0.033
12 PE 35.02 17 Mar '17 46 37.50 P
C
0.362
0.379
1
10
3.20
0.75
3.95 35.00
40.00
P
C
0.345
0.362
15
3
1.90
0.45
2.35 1.60 -1.60 0.90 -1.78 0.033
13 SUN 28.50 17 Mar '17 46 27.50 P
C
0.394
0.315
7
14
1.20
1.30
2.50 25.00
30.00
P
C
0.394
0.284
22
49
0.55
0.40
0.95 1.55 -1.55 0.95 -1.63 0.031
14 CHK 6.46 10 Mar '17 39 6.00 P
C
0.573
0.612
4
14
0.26
0.74
1.00 5.50
7.00
P
C
0.591
0.563
5
48
0.16
0.29
0.45 0.55 -0.55 0.45 -1.22 0.030
15 FIT 6.06 3 Mar '17 32 6.50 P
C
0.718
0.682
1
28
0.75
0.30
1.05 6.00
7.00
P
C
0.710
0.660
70
65
0.50
0.20
0.70 0.35 -0.35 0.15 -2.33 0.030
16 KBH 16.39 17 Mar '17 46 16.00 P
C
0.334
0.337
38
1
0.58
0.96
1.54 15.00
18.00
P
C
0.358
0.284
144
4
0.31
0.22
0.53 1.01 -1.01 0.99 -1.02 0.030
17 CTL 25.81 21 Apr '17 81 26.00 P
C
0.320
0.188
36
48
1.45
0.80
2.25 24.00
27.00
P
C
0.281
0.197
497
87
0.65
0.55
1.20 1.05 -1.05 0.95 -1.11 0.029
18 FIT 6.06 3 Mar '17 32 6.00 P
C
0.710
0.681
70
152
0.45
0.49
0.94 5.50
7.00
P
C
0.703
0.660
21
65
0.27
0.20
0.47 0.47 -0.47 0.53 -0.89 0.027
19 AG 9.09 17 Mar '17 46 10.00 P
C
0.687
0.694
10
125
1.40
0.50
1.90 8.00
11.00
P
C
0.692
0.661
180
1
0.45
0.30
0.75 1.15 -1.15 0.85 -1.35 0.027
20 KBH 16.39 17 Mar '17 46 17.00 P
C
0.320
0.324
86
18
1.10
0.48
1.58 16.00
18.00
P
C
0.334
0.284
38
4
0.61
0.22
0.83 0.75 -0.75 0.25 -3.00 0.027
21 CTL 25.81 17 Mar '17 46 25.00 P
C
0.326
0.231
2
20
0.75
1.25
2.00 24.00
27.00
P
C
0.325
0.207
13
5
0.50
0.40
0.90 1.10 -1.10 0.90 -1.22 0.025
22 GRPN 3.40 17 Mar '17 46 3.50 P
C
0.735
0.724
20
224
0.37
0.29
0.66 3.00
4.00
P
C
0.712
0.722
77
21
0.17
0.16
0.33 0.33 -0.33 0.17 -1.94 0.025
23 FE 29.82 17 Mar '17 46 30.00 P
C
0.240
0.218
60
4
1.15
0.65
1.80 29.00
31.00
P
C
0.233
0.201
121
2
0.80
0.35
1.15 0.65 -0.65 0.35 -1.86 0.024
24 VFC 51.35 17 Mar '17 46 50.00 P
C
0.274
0.305
7
13
1.40
2.55
3.95 47.50
55.00
P
C
0.299
0.255
3
50
0.85
0.60
1.45 2.50 -2.50 2.50 -1.00 0.024
25 SWFT 23.00 17 Mar '17 46 22.00 P
C
0.372
0.371
5
33
0.70
1.65
2.35 21.00
25.00
P
C
0.384
0.336
97
541
0.50
0.45
0.95 1.40 -1.40 1.60 -0.87 0.023
26 OCLR 9.68 17 Mar '17 46 10.00 P
C
0.670
0.648
12
67
1.00
0.60
1.60 8.00
11.00
P
C
0.670
0.625
10
26
0.40
0.45
0.85 0.75 -0.75 1.25 -0.60 0.023
27 MCHP 69.06 21 Apr '17 81 67.50 P
C
0.256
0.246
25
29
2.45
3.60
6.05 65.00
72.50
P
C
0.257
0.224
3
2
1.90
1.65
3.55 2.50 -2.50 2.50 -1.00 0.022
28 LM 32.09 17 Mar '17 46 33.00 P
C
0.297
0.297
25
16
1.85
0.75
2.60 32.00
34.00
P
C
0.300
0.272
10
3
1.50
0.65
2.15 0.45 -0.45 0.55 -0.82 0.022
29 HBI 23.33 17 Mar '17 46 23.00 P
C
0.387
0.343
1,301
14
1.05
1.25
2.30 22.00
25.00
P
C
0.374
0.335
491
86
0.70
0.55
1.25 1.05 -1.05 0.95 -1.11 0.021
30 AOBC 20.20 17 Mar '17 46 21.00 P
C
0.419
0.432
19
32
1.55
0.85
2.40 20.00
22.00
P
C
0.421
0.408
34
115
1.15
0.55
1.70 0.70 -0.70 0.30 -2.33 0.021
31 AA 36.55 21 Apr '17 81 36.00 P
C
0.376
0.378
15
5
2.15
2.75
4.90 35.00
38.00
P
C
0.371
0.363
10
2
1.90
2.00
3.90 1.00 -1.00 1.00 -1.00 0.020
32 PII 83.55 17 Mar '17 46 85.00 P
C
0.311
0.329
29
25
4.60
2.75
7.35 80.00
90.00
P
C
0.322
0.299
27
27
2.55
1.25
3.80 3.55 -3.55 1.45 -2.45 0.020
33 P 13.04 3 Mar '17 32 13.00 P
C
0.632
0.628
5
32
0.90
0.95
1.85 12.50
14.00
P
C
0.635
0.605
27
61
0.74
0.57
1.31 0.54 -0.54 0.46 -1.17 0.020
34 HBI 23.33 17 Mar '17 46 23.00 P
C
0.387
0.343
1,301
14
1.05
1.25
2.30 22.00
24.00
P
C
0.374
0.337
491
15
0.70
0.90
1.60 0.70 -0.70 0.30 -2.33 0.020
35 VXX 19.52 3 Mar '17 32 20.00 P
C
0.645
0.640
406
590
1.74
1.25
2.99 19.00
20.50
P
C
0.610
0.657
77
1,058
1.15
1.14
2.29 0.70 -0.70 0.30 -2.33 0.019
36 GE 29.96 3 Mar '17 32 30.00 P
C
0.192
0.115
4
6
0.61
0.37
0.98 29.50
30.50
P
C
0.176
0.113
100
45
0.45
0.25
0.70 0.28 -0.28 0.22 -1.27 0.019
37 PII 83.55 17 Mar '17 46 80.00 P
C
0.322
0.348
27
32
2.35
5.50
7.85 75.00
90.00
P
C
0.353
0.299
23
27
1.25
1.25
2.50 5.35 -5.35 4.65 -1.15 0.018
38 CTL 25.81 21 Apr '17 81 26.00 P
C
0.320
0.188
36
48
1.45
0.80
2.25 25.00
27.00
P
C
0.293
0.197
98
87
1.10
0.55
1.65 0.60 -0.60 0.40 -1.50 0.018
39 F 12.37 10 Mar '17 39 12.50 P
C
0.242
0.223
5
170
0.40
0.26
0.66 12.00
13.00
P
C
0.237
0.210
14
61
0.26
0.15
0.41 0.25 -0.25 0.25 -1.00 0.017
40 SO 48.66 17 Mar '17 46 48.00 P
C
0.151
0.166
195
337
0.95
1.15
2.10 47.00
50.00
P
C
0.159
0.141
27
39
0.63
0.36
0.99 1.11 -1.11 0.89 -1.25 0.017
41 IR 79.55 17 Mar '17 46 77.50 P
C
0.234
0.247
15
2
1.70
3.50
5.20 75.00
82.50
P
C
0.249
0.216
1
3
1.25
1.25
2.50 2.70 -2.70 2.30 -1.17 0.017
42 D 75.26 17 Mar '17 46 75.00 P
C
0.168
0.176
10
20
1.90
1.50
3.40 72.50
77.50
P
C
0.178
0.149
41
37
1.05
0.60
1.65 1.75 -1.75 0.75 -2.33 0.017
43 PYPL 39.86 3 Mar '17 32 40.00 P
C
0.206
0.200
2
10
0.93
0.81
1.74 39.50
40.50
P
C
0.201
0.188
10
12
0.81
0.72
1.53 0.21 -0.21 0.29 -0.72 0.017
44 NRG 16.26 17 Mar '17 46 17.00 P
C
0.442
0.437
19
5
1.35
0.65
2.00 16.00
18.00
P
C
0.472
0.391
40
30
1.00
0.40
1.40 0.60 -0.60 0.40 -1.50 0.017
45 RIG 13.85 10 Mar '17 39 14.00 P
C
0.495
0.484
18
149
0.95
0.78
1.73 13.50
14.50
P
C
0.502
0.461
17
215
0.75
0.62
1.37 0.36 -0.36 0.14 -2.57 0.016
46 AOBC 20.20 17 Mar '17 46 20.00 P
C
0.421
0.438
34
52
1.05
1.30
2.35 19.00
22.00
P
C
0.435
0.408
5
115
0.80
0.55
1.35 1.00 -1.00 1.00 -1.00 0.016
47 X 33.00 17 Mar '17 46 33.00 P
C
0.637
0.636
197
169
2.91
2.89
5.80 32.00
34.00
P
C
0.635
0.622
69
134
2.54
2.54
5.08 0.72 -0.72 0.28 -2.57 0.016
48 RIG 13.85 10 Mar '17 39 13.50 P
C
0.502
0.490
17
4
0.71
1.03
1.74 13.00
14.50
P
C
0.516
0.461
15
215
0.56
0.62
1.18 0.56 -0.56 0.44 -1.27 0.016
49 SN 13.46 21 Apr '17 81 14.00 P
C
0.669
0.644
200
11
1.90
1.30
3.20 13.00
15.00
P
C
0.675
0.622
100
1
1.50
1.15
2.65 0.55 -0.55 0.45 -1.22 0.015
50 BP 35.96 3 Mar '17 32 36.00 P
C
0.195
0.229
3
15
1.15
0.66
1.81 35.50
36.50
P
C
0.198
0.211
5
12
0.94
0.47
1.41 0.40 -0.40 0.10 -4.00 0.015
51 UNG 8.10 3 Mar '17 32 8.50 P
C
0.407
0.451
1,001
18
0.58
0.23
0.81 8.00
9.00
P
C
0.419
0.424
24
28
0.37
0.13
0.50 0.31 -0.31 0.19 -1.63 0.015
52 HTZ 20.97 21 Apr '17 81 20.00 P
C
0.601
0.634
2
1
1.80
2.80
4.60 17.50
22.50
P
C
0.635
0.586
2
6
1.05
1.80
2.85 1.75 -1.75 0.75 -2.33 0.015
53 NVDA 110.02 3 Mar '17 32 111.00 P
C
0.506
0.497
3
10
6.90
5.90
12.80 109.00
112.00
P
C
0.495
0.493
22
16
6.05
5.65
11.70 1.10 -1.10 0.90 -1.22 0.014
54 HOS 7.17 17 Mar '17 46 8.00 P
C
0.917
0.846
200
250
1.25
0.50
1.75 7.00
9.00
P
C
0.858
0.892
8
4
0.85
0.40
1.25 0.50 -0.50 0.50 -1.00 0.014
55 CHK 6.46 10 Mar '17 39 6.00 P
C
0.573
0.612
4
14
0.26
0.74
1.00 5.50
6.50
P
C
0.591
0.580
5
106
0.16
0.48
0.64 0.36 -0.36 0.14 -2.57 0.014
56 CCI 86.76 17 Mar '17 46 85.00 P
C
0.221
0.190
25
7
1.75
3.20
4.95 82.50
90.00
P
C
0.227
0.171
25
26
1.20
1.05
2.25 2.70 -2.70 2.30 -1.17 0.014
57 ANF 11.27 10 Mar '17 39 11.00 P
C
0.623
0.661
17
16
0.84
0.96
1.80 10.50
12.00
P
C
0.635
0.635
2
1
0.66
0.58
1.24 0.56 -0.56 0.44 -1.27 0.013
58 P 13.04 3 Mar '17 32 13.00 P
C
0.632
0.628
5
32
0.90
0.95
1.85 12.50
13.50
P
C
0.635
0.612
27
32
0.74
0.76
1.50 0.35 -0.35 0.15 -2.33 0.013
59 NVDA 110.02 3 Mar '17 32 111.00 P
C
0.506
0.497
3
10
6.90
5.90
12.80 110.00
112.00
P
C
0.496
0.493
23
16
6.60
5.65
12.25 0.55 -0.55 0.45 -1.22 0.013
60 PAY 18.16 21 Apr '17 81 19.00 P
C
0.363
0.358
17
3
1.65
0.85
2.50 18.00
20.00
P
C
0.355
0.352
18
14
1.15
0.60
1.75 0.75 -0.75 0.25 -3.00 0.013
61 FNSR 29.36 17 Mar '17 46 29.00 P
C
0.515
0.512
10
12
1.85
2.20
4.05 28.00
30.00
P
C
0.521
0.494
10
42
1.65
1.90
3.55 0.50 -0.50 0.50 -1.00 0.013
62 TJX 74.04 17 Mar '17 46 72.50 P
C
0.216
0.224
125
1
1.60
2.95
4.55 70.00
77.50
P
C
0.231
0.197
13
14
1.00
0.80
1.80 2.75 -2.75 2.25 -1.22 0.013
63 HON 119.11 17 Mar '17 46 115.00 P
C
0.162
0.179
748
17
1.23
4.85
6.08 110.00
125.00
P
C
0.197
0.131
14
49
0.60
0.45
1.05 5.03 -5.03 4.97 -1.01 0.013
64 DDS 55.79 17 Mar '17 46 57.50 P
C
0.436
0.444
1
40
4.20
2.55
6.75 55.00
60.00
P
C
0.432
0.435
51
20
3.20
1.90
5.10 1.65 -1.65 0.85 -1.94 0.013
65 TROW 67.96 21 Apr '17 81 65.00 P
C
0.238
0.252
37
7
1.70
4.20
5.90 60.00
75.00
P
C
0.259
0.218
52
750
0.75
0.70
1.45 4.45 -4.45 5.55 -0.80 0.013
66 STT 76.20 17 Mar '17 46 75.00 P
C
0.239
0.250
31
19
1.94
3.25
5.19 72.50
80.00
P
C
0.253
0.224
4
55
1.25
1.05
2.30 2.89 -2.89 2.11 -1.37 0.013
67 WETF 10.39 17 Mar '17 46 10.00 P
C
0.488
0.458
10
2
0.50
0.80
1.30 9.00
11.00
P
C
0.498
0.436
100
33
0.30
0.45
0.75 0.55 -0.55 0.45 -1.22 0.012
68 SWFT 23.00 17 Mar '17 46 22.00 P
C
0.372
0.371
5
33
0.70
1.65
2.35 21.00
24.00
P
C
0.384
0.348
97
7
0.50
0.80
1.30 1.05 -1.05 0.95 -1.11 0.012
69 SO 48.66 17 Mar '17 46 49.00 P
C
0.150
0.154
1
217
1.43
0.64
2.07 48.00
50.00
P
C
0.151
0.141
195
39
1.00
0.36
1.36 0.71 -0.71 0.29 -2.45 0.012
70 DEO 111.67 17 Mar '17 46 115.00 P
C
0.174
0.152
10
25
5.00
0.60
5.60 105.00
120.00
P
C
0.159
0.155
6
50
0.85
0.20
1.05 4.55 -4.55 5.45 -0.83 0.012
71 AFL 70.35 17 Mar '17 46 70.00 P
C
0.155
0.168
18
65
1.53
1.60
3.13 67.50
75.00
P
C
0.172
0.139
97
2
0.76
0.15
0.91 2.22 -2.22 2.78 -0.80 0.012
72 MCHP 69.06 21 Apr '17 81 67.50 P
C
0.256
0.246
25
29
2.45
3.60
6.05 65.00
70.00
P
C
0.257
0.234
3
20
1.90
2.65
4.55 1.50 -1.50 1.00 -1.50 0.012
73 HZNP 15.53 17 Mar '17 46 15.00 P
C
0.602
0.681
64
5
0.95
1.45
2.40 14.00
17.00
P
C
0.637
0.635
50
22
0.90
0.90
1.80 0.60 -0.60 1.40 -0.43 0.011
74 SPG 177.74 17 Mar '17 46 175.00 P
C
0.219
0.218
56
372
4.85
5.90
10.75 170.00
185.00
P
C
0.231
0.194
80
294
3.20
1.78
4.98 5.77 -5.77 4.23 -1.36 0.011
75 KO 41.38 3 Mar '17 32 41.00 P
C
0.102
0.181
1
3
0.47
0.88
1.35 40.50
42.00
P
C
0.115
0.157
8
16
0.34
0.39
0.73 0.62 -0.62 0.38 -1.63 0.011
76 XLF 23.46 10 Mar '17 39 23.00 P
C
0.166
0.174
105
1
0.29
0.75
1.04 22.50
24.00
P
C
0.178
0.150
10
1
0.20
0.27
0.47 0.57 -0.57 0.43 -1.33 0.011
77 UNG 8.10 3 Mar '17 32 8.50 P
C
0.407
0.451
1,001
18
0.58
0.23
0.81 7.50
9.00
P
C
0.422
0.424
1
28
0.18
0.13
0.31 0.50 -0.50 0.50 -1.00 0.011
78 RIO 44.39 17 Mar '17 46 42.50 P
C
0.400
0.313
140
1
1.55
2.90
4.45 40.00
45.00
P
C
0.410
0.292
236
57
0.90
1.65
2.55 1.90 -1.90 0.60 -3.17 0.011
79 CRZO 35.30 17 Mar '17 46 35.00 P
C
0.437
0.431
44
41
1.85
2.20
4.05 32.50
40.00
P
C
0.459
0.398
7
23
1.20
0.60
1.80 2.25 -2.25 2.75 -0.82 0.011
80 DUK 77.12 17 Mar '17 46 75.00 P
C
0.165
0.176
195
5
1.10
2.55
3.65 72.50
80.00
P
C
0.183
0.147
53
44
0.65
0.45
1.10 2.55 -2.55 2.45 -1.04 0.011
81 LNC 68.49 17 Mar '17 46 67.50 P
C
0.304
0.309
5
27
2.32
3.35
5.67 65.00
72.50
P
C
0.315
0.287
60
22
1.62
1.35
2.97 2.70 -2.70 2.30 -1.17 0.011
82 AEP 63.21 17 Mar '17 46 62.50 P
C
0.173
0.155
83
34
1.25
1.35
2.60 60.00
65.00
P
C
0.179
0.139
4
73
0.60
0.50
1.10 1.50 -1.50 1.00 -1.50 0.010
83 FNSR 29.36 17 Mar '17 46 29.00 P
C
0.515
0.512
10
12
1.85
2.20
4.05 28.00
31.00
P
C
0.521
0.496
10
16
1.65
1.50
3.15 0.90 -0.90 1.10 -0.82 0.010
84 CCI 86.76 17 Mar '17 46 87.50 P
C
0.220
0.182
1
13
3.00
1.75
4.75 85.00
90.00
P
C
0.221
0.171
25
26
2.00
1.05
3.05 1.70 -1.70 0.80 -2.13 0.010
85 TROW 67.96 21 Apr '17 81 65.00 P
C
0.238
0.252
37
7
1.70
4.20
5.90 60.00
70.00
P
C
0.259
0.221
52
1,068
0.75
1.85
2.60 3.30 -3.30 1.70 -1.94 0.010
86 STLD 35.16 17 Mar '17 46 35.00 P
C
0.354
0.356
20
20
1.60
1.75
3.35 34.00
37.00
P
C
0.362
0.338
243
13
1.30
1.05
2.35 1.00 -1.00 1.00 -1.00 0.010
87 HP 70.45 17 Mar '17 46 70.00 P
C
0.306
0.315
644
57
3.00
2.90
5.90 67.50
75.00
P
C
0.316
0.295
25
112
2.15
1.25
3.40 2.50 -2.50 2.50 -1.00 0.010
88 HP 70.45 17 Mar '17 46 72.50 P
C
0.308
0.303
2
34
4.40
1.80
6.20 70.00
75.00
P
C
0.306
0.295
644
112
3.30
1.25
4.55 1.65 -1.65 0.85 -1.94 0.009
89 CNI 69.77 21 Apr '17 81 65.00 P
C
0.219
0.246
18
19
1.00
5.50
6.50 60.00
70.00
P
C
0.251
0.205
2
7
0.45
2.50
2.95 3.55 -3.55 1.45 -2.45 0.009
90 KATE 17.89 17 Mar '17 46 17.00 P
C
0.610
0.614
4
1
1.00
1.90
2.90 16.00
19.00
P
C
0.603
0.611
18
41
0.80
1.15
1.95 0.95 -0.95 1.05 -0.90 0.009
91 TZA 19.88 3 Mar '17 32 20.00 P
C
0.497
0.499
10
12
1.22
1.08
2.30 19.00
20.50
P
C
0.470
0.516
1
201
0.73
0.98
1.71 0.59 -0.59 0.41 -1.44 0.009
92 LLY 74.70 3 Mar '17 32 74.50 P
C
0.211
0.222
1
5
1.91
1.67
3.58 74.00
75.00
P
C
0.205
0.219
63
11
1.93
1.69
3.62 (0.04) 0.04 0.54 0.07 0.009
93 ADBE 113.82 21 Apr '17 81 110.00 P
C
0.224
0.234
21
53
2.97
7.00
9.97 105.00
120.00
P
C
0.238
0.211
6
41
1.71
2.22
3.93 6.04 -6.04 3.96 -1.53 0.009
94 X 33.00 3 Mar '17 32 33.50 P
C
0.665
0.662
11
19
2.81
2.28
5.09 33.00
34.00
P
C
0.658
0.660
1
26
2.63
2.16
4.79 0.30 -0.30 0.20 -1.50 0.009
95 HCN 66.34 17 Mar '17 46 65.00 P
C
0.237
0.211
88
1
1.70
2.05
3.75 62.50
70.00
P
C
0.246
0.192
2
19
1.10
0.45
1.55 2.20 -2.20 2.80 -0.79 0.009
96 RIO 44.39 17 Mar '17 46 42.50 P
C
0.400
0.313
140
1
1.55
2.90
4.45 40.00
47.50
P
C
0.410
0.295
236
407
0.90
0.80
1.70 2.75 -2.75 2.25 -1.22 0.009
97 QCOM 53.61 3 Mar '17 32 53.50 P
C
0.251
0.286
4
22
1.77
1.56
3.33 53.00
54.50
P
C
0.255
0.274
2
2
1.58
1.15
2.73 0.60 -0.60 0.40 -1.50 0.009
98 USO 11.28 3 Mar '17 32 11.00 P
C
0.300
0.307
214
1
0.24
0.53
0.77 10.50
12.00
P
C
0.316
0.283
5
6
0.14
0.14
0.28 0.49 -0.49 0.51 -0.96 0.008
99 VRSN 80.84 21 Apr '17 81 80.00 P
C
0.239
0.238
1
1
3.00
3.85
6.85 75.00
85.00
P
C
0.246
0.224
10
1
1.49
1.93
3.42 3.43 -3.43 1.57 -2.18 0.008
100 TMO 143.29 17 Mar '17 46 140.00 P
C
0.207
0.209
43
15
2.60
5.90
8.50 135.00
150.00
P
C
0.224
0.184
4
50
1.55
1.55
3.10 5.40 -5.40 4.60 -1.17 0.008
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.