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 May 5, 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 4.11 21 Jul '17 77 4.00 P
C
0.997
1.044
13
67
0.62
0.77
1.39 3.50
5.00
P
C
0.958
0.972
50
580
0.54
0.47
1.01 0.38 -0.38 0.62 -0.61 0.110
2 RAD 4.11 21 Jul '17 77 4.00 P
C
0.997
1.044
13
67
0.62
0.77
1.39 3.50
4.50
P
C
0.958
0.997
50
45
0.54
0.83
1.37 0.02 -0.02 0.48 -0.04 0.086
3 HZNP 15.58 16 Jun '17 42 15.00 P
C
0.516
0.490
200
4
0.55
1.25
1.80 14.00
16.00
P
C
0.487
0.442
43
49
0.40
0.85
1.25 0.55 -0.55 0.45 -1.22 0.076
4 HZNP 15.58 16 Jun '17 42 15.00 P
C
0.516
0.490
200
4
0.55
1.25
1.80 14.00
17.00
P
C
0.487
0.461
43
65
0.40
0.55
0.95 0.85 -0.85 1.15 -0.74 0.057
5 KTOS 9.08 18 Aug '17 105 10.00 P
C
0.559
0.487
2
1,349
1.40
0.40
1.80 7.50
12.50
P
C
0.514
0.488
30
2
0.40
0.25
0.65 1.15 -1.15 1.35 -0.85 0.044
6 DLR 113.81 16 Jun '17 42 110.00 P
C
0.180
0.220
252
2
1.25
4.80
6.05 105.00
120.00
P
C
0.196
0.161
5
1
0.55
0.50
1.05 5.00 -5.00 5.00 -1.00 0.043
7 SN 7.93 16 Jun '17 42 8.00 P
C
0.665
0.636
10
31
0.65
0.60
1.25 7.00
9.00
P
C
0.689
0.569
10
84
0.40
0.30
0.70 0.55 -0.55 0.45 -1.22 0.043
8 CHUY 30.05 16 Jun '17 42 30.00 P
C
0.253
0.270
8
26
0.85
0.95
1.80 27.50
32.50
P
C
0.267
0.213
1
1
0.30
0.35
0.65 1.15 -1.15 1.35 -0.85 0.043
9 CNQ 30.99 16 Jun '17 42 31.00 P
C
0.313
0.305
5
1
1.20
1.10
2.30 30.00
32.00
P
C
0.288
0.289
17
14
0.95
0.80
1.75 0.55 -0.55 0.45 -1.22 0.041
10 QEP 11.47 16 Jun '17 42 11.00 P
C
0.420
0.436
135
20
0.40
0.90
1.30 10.00
13.00
P
C
0.435
0.381
18
100
0.20
0.20
0.40 0.90 -0.90 1.10 -0.82 0.040
11 CTL 23.60 16 Jun '17 42 24.00 P
C
0.339
0.203
50
4,698
1.25
0.45
1.70 22.00
25.00
P
C
0.295
0.208
6,304
48
0.35
0.25
0.60 1.10 -1.10 0.90 -1.22 0.039
12 XOP 34.83 2 Jun '17 28 35.00 P
C
0.346
0.308
12
4
1.23
1.07
2.30 34.50
35.50
P
C
0.313
0.302
29
11
1.08
0.91
1.99 0.31 -0.31 0.19 -1.63 0.039
13 FNSR 23.79 16 Jun '17 42 23.00 P
C
0.576
0.618
34
118
1.40
2.30
3.70 22.00
24.00
P
C
0.567
0.589
44
258
1.10
1.85
2.95 0.75 -0.75 0.25 -3.00 0.038
14 VXX 14.47 2 Jun '17 28 14.50 P
C
0.494
0.466
122
679
0.81
0.72
1.53 13.50
15.00
P
C
0.420
0.503
38
314
0.28
0.60
0.88 0.65 -0.65 0.35 -1.86 0.037
15 FNSR 23.79 16 Jun '17 42 23.00 P
C
0.576
0.618
34
118
1.40
2.30
3.70 22.00
25.00
P
C
0.567
0.590
44
91
1.10
1.50
2.60 1.10 -1.10 0.90 -1.22 0.037
16 CRZO 25.18 16 Jun '17 42 25.00 P
C
0.472
0.459
82
88
1.40
1.60
3.00 22.50
27.50
P
C
0.480
0.415
12
11
0.65
0.75
1.40 1.60 -1.60 0.90 -1.78 0.035
17 CHK 5.46 9 Jun '17 35 5.50 P
C
0.592
0.546
181
135
0.38
0.32
0.70 5.00
6.00
P
C
0.584
0.522
31
9
0.20
0.17
0.37 0.33 -0.33 0.17 -1.94 0.033
18 HP 59.63 16 Jun '17 42 57.50 P
C
0.296
0.300
10
1
1.50
3.00
4.50 55.00
62.50
P
C
0.299
0.266
7
17
0.95
0.95
1.90 2.60 -2.60 2.40 -1.08 0.031
19 PAYC 64.72 16 Jun '17 42 62.50 P
C
0.238
0.257
56
14
1.05
3.30
4.35 60.00
67.50
P
C
0.248
0.217
35
12
0.55
1.00
1.55 2.80 -2.80 2.20 -1.27 0.030
20 ATW 7.92 16 Jun '17 42 7.00 P
C
0.714
0.691
23
467
0.25
1.20
1.45 6.00
9.00
P
C
0.803
0.572
11
387
0.20
0.30
0.50 0.95 -0.95 1.05 -0.90 0.030
21 KBE 43.07 16 Jun '17 42 43.00 P
C
0.217
0.189
60
42
1.10
1.00
2.10 42.00
45.00
P
C
0.207
0.169
300
2
0.85
0.40
1.25 0.85 -0.85 1.15 -0.74 0.030
22 VXX 14.47 9 Jun '17 35 14.50 P
C
0.509
0.469
44
650
0.92
0.81
1.73 13.50
15.00
P
C
0.443
0.506
11,706
10
0.38
0.70
1.08 0.65 -0.65 0.35 -1.86 0.030
23 CAR 29.62 16 Jun '17 42 30.00 P
C
0.446
0.467
1
3
1.90
1.60
3.50 29.00
31.00
P
C
0.450
0.433
3
2
1.55
1.25
2.80 0.70 -0.70 0.30 -2.33 0.029
24 UNG 7.54 23 Jun '17 49 7.50 P
C
0.337
0.327
10
40
0.31
0.35
0.66 7.00
8.00
P
C
0.314
0.321
30
15
0.16
0.20
0.36 0.30 -0.30 0.20 -1.50 0.029
25 DLR 113.81 16 Jun '17 42 110.00 P
C
0.180
0.220
252
2
1.25
4.80
6.05 105.00
115.00
P
C
0.196
0.177
5
73
0.55
1.95
2.50 3.55 -3.55 1.45 -2.45 0.027
26 DKS 51.10 16 Jun '17 42 50.00 P
C
0.334
0.330
20
1
1.70
2.75
4.45 49.00
55.00
P
C
0.332
0.306
4
51
1.45
0.85
2.30 2.15 -2.15 2.85 -0.75 0.026
27 CTL 23.60 16 Jun '17 42 24.00 P
C
0.339
0.203
50
4,698
1.25
0.45
1.70 23.00
25.00
P
C
0.308
0.208
77
48
0.75
0.25
1.00 0.70 -0.70 0.30 -2.33 0.026
28 VXX 14.47 23 Jun '17 49 14.50 P
C
0.547
0.510
14
121
1.16
1.05
2.21 13.50
15.00
P
C
0.491
0.542
1,904
973
0.60
0.93
1.53 0.68 -0.68 0.32 -2.12 0.024
29 FEYE 14.82 23 Jun '17 49 15.00 P
C
0.440
0.430
2
127
0.92
0.79
1.71 14.50
15.50
P
C
0.440
0.406
12
10
0.81
0.68
1.49 0.22 -0.22 0.28 -0.79 0.024
30 DNKN 55.97 16 Jun '17 42 55.00 P
C
0.202
0.200
54
11
1.00
1.80
2.80 52.50
60.00
P
C
0.218
0.160
24
10
0.50
0.25
0.75 2.05 -2.05 2.95 -0.69 0.024
31 KLIC 21.43 21 Jul '17 77 22.00 P
C
0.257
0.263
10
8
1.25
0.65
1.90 21.00
23.00
P
C
0.245
0.251
2
27
0.90
0.50
1.40 0.50 -0.50 0.50 -1.00 0.023
32 QEP 11.47 16 Jun '17 42 12.00 P
C
0.411
0.413
10
16
0.90
0.40
1.30 11.00
13.00
P
C
0.420
0.381
135
100
0.50
0.20
0.70 0.60 -0.60 0.40 -1.50 0.023
33 ADP 99.29 16 Jun '17 42 97.50 P
C
0.141
0.164
14
6
1.20
2.65
3.85 95.00
105.00
P
C
0.156
0.127
20
12
0.80
0.20
1.00 2.85 -2.85 4.65 -0.61 0.022
34 EMN 79.61 16 Jun '17 42 77.50 P
C
0.198
0.220
37
9
1.30
3.10
4.40 75.00
82.50
P
C
0.218
0.179
7
10
0.85
0.90
1.75 2.65 -2.65 2.35 -1.13 0.022
35 EXC 34.34 21 Jul '17 77 34.00 P
C
0.175
0.178
323
14
1.05
1.05
2.10 33.00
36.00
P
C
0.178
0.154
10
360
0.70
0.35
1.05 1.05 -1.05 0.95 -1.11 0.022
36 CSX 52.50 16 Jun '17 42 50.00 P
C
0.231
0.230
69
627
0.64
3.00
3.64 49.00
55.00
P
C
0.234
0.207
9
380
0.49
0.55
1.04 2.60 -2.60 2.40 -1.08 0.021
37 VALE 8.17 2 Jun '17 28 8.00 P
C
0.447
0.470
20
60
0.30
0.48
0.78 7.50
8.50
P
C
0.447
0.450
2
8
0.17
0.29
0.46 0.32 -0.32 0.18 -1.78 0.021
38 USO 9.66 18 Aug '17 105 10.00 P
C
0.315
0.321
320
812
0.79
0.50
1.29 9.50
10.50
P
C
0.308
0.309
5,063
751
0.59
0.35
0.94 0.35 -0.35 0.15 -2.33 0.018
39 CAR 29.62 16 Jun '17 42 30.00 P
C
0.446
0.467
1
3
1.90
1.60
3.50 28.00
31.00
P
C
0.461
0.433
1
2
1.20
1.25
2.45 1.05 -1.05 0.95 -1.11 0.018
40 HP 59.63 16 Jun '17 42 57.50 P
C
0.296
0.300
10
1
1.50
3.00
4.50 55.00
60.00
P
C
0.299
0.279
7
4
0.95
1.85
2.80 1.70 -1.70 0.80 -2.12 0.018
41 BX 30.28 23 Jun '17 49 30.00 P
C
0.183
0.193
1
8
0.61
0.92
1.53 29.50
30.50
P
C
0.186
0.172
23
1
0.52
0.81
1.33 0.20 -0.20 0.30 -0.67 0.018
42 GDXJ 30.27 23 Jun '17 49 30.00 P
C
0.429
0.454
3
4
1.70
1.98
3.68 29.50
30.50
P
C
0.431
0.435
2
2
1.57
1.88
3.45 0.23 -0.23 0.27 -0.85 0.017
43 CNQ 30.99 16 Jun '17 42 31.00 P
C
0.313
0.305
5
1
1.20
1.10
2.30 29.00
32.00
P
C
0.312
0.289
10
14
0.65
0.80
1.45 0.85 -0.85 1.15 -0.74 0.017
44 PPL 38.53 16 Jun '17 42 38.00 P
C
0.136
0.159
4
102
0.55
0.80
1.35 37.00
39.00
P
C
0.145
0.133
1
35
0.35
0.40
0.75 0.60 -0.60 0.40 -1.50 0.017
45 PVH 102.60 16 Jun '17 42 100.00 P
C
0.304
0.313
16
80
2.80
5.40
8.20 95.00
110.00
P
C
0.316
0.284
27
207
1.60
1.50
3.10 5.10 -5.10 4.90 -1.04 0.017
46 CNX 15.74 16 Jun '17 42 15.00 P
C
0.394
0.388
16
42
0.47
1.16
1.63 14.00
17.00
P
C
0.410
0.354
10
35
0.26
0.36
0.62 1.01 -1.01 0.99 -1.02 0.017
47 ETP 22.71 18 Aug '17 105 22.00 P
C
0.225
0.280
162
35
1.10
1.05
2.15 21.00
24.00
P
C
0.236
0.252
67
137
0.90
0.55
1.45 0.70 -0.70 1.30 -0.54 0.017
48 OCLR 8.39 16 Jun '17 42 9.00 P
C
0.554
0.516
11
173
0.95
0.30
1.25 8.00
10.00
P
C
0.542
0.512
50
9
0.45
0.15
0.60 0.65 -0.65 0.35 -1.86 0.016
49 CSX 52.50 16 Jun '17 42 50.00 P
C
0.231
0.230
69
627
0.64
3.00
3.64 49.00
52.50
P
C
0.234
0.212
9
1,090
0.49
1.48
1.97 1.67 -1.67 0.83 -2.01 0.016
50 EMN 79.61 16 Jun '17 42 80.00 P
C
0.191
0.201
41
4
2.40
1.65
4.05 77.50
82.50
P
C
0.198
0.179
37
10
1.45
0.90
2.35 1.70 -1.70 0.80 -2.13 0.015
51 PAYC 64.72 16 Jun '17 42 62.50 P
C
0.238
0.257
56
14
1.05
3.30
4.35 60.00
65.00
P
C
0.248
0.232
35
24
0.55
2.05
2.60 1.75 -1.75 0.75 -2.33 0.015
52 DKS 51.10 16 Jun '17 42 52.50 P
C
0.334
0.319
90
2,974
3.00
1.50
4.50 49.00
55.00
P
C
0.332
0.306
4
51
1.45
0.85
2.30 2.20 -2.20 1.30 -1.69 0.015
53 NVS 77.82 21 Jul '17 77 77.50 P
C
0.142
0.149
3
3
1.70
2.20
3.90 75.00
85.00
P
C
0.152
0.124
1
2
1.05
0.20
1.25 2.65 -2.65 4.85 -0.55 0.015
54 CSX 52.50 16 Jun '17 42 50.00 P
C
0.231
0.230
69
627
0.64
3.00
3.64 49.00
57.50
P
C
0.234
0.213
9
19
0.49
0.20
0.69 2.95 -2.95 4.55 -0.65 0.014
55 DNKN 55.97 16 Jun '17 42 57.50 P
C
0.205
0.171
10
25
2.30
0.60
2.90 55.00
60.00
P
C
0.202
0.160
54
10
1.15
0.25
1.40 1.50 -1.50 1.00 -1.50 0.014
56 CSX 52.50 18 Aug '17 105 50.00 P
C
0.244
0.250
1
71
1.58
4.00
5.58 49.00
57.50
P
C
0.252
0.228
1
5
1.38
0.89
2.27 3.31 -3.31 4.19 -0.79 0.014
57 JCP 5.49 23 Jun '17 49 5.50 P
C
0.643
0.605
448
10
0.48
0.45
0.93 5.00
6.00
P
C
0.658
0.576
48
106
0.32
0.29
0.61 0.32 -0.32 0.18 -1.78 0.014
58 CF 28.42 2 Jun '17 28 28.50 P
C
0.331
0.332
2
5
1.16
0.81
1.97 28.00
29.00
P
C
0.324
0.325
33
1
0.97
0.67
1.64 0.33 -0.33 0.17 -1.94 0.014
59 KBE 43.07 16 Jun '17 42 43.00 P
C
0.217
0.189
60
42
1.10
1.00
2.10 42.00
44.00
P
C
0.207
0.185
300
5
0.85
0.70
1.55 0.55 -0.55 0.45 -1.22 0.014
60 HRB 25.27 16 Jun '17 42 25.00 P
C
0.330
0.356
1
44
1.00
1.20
2.20 24.00
26.00
P
C
0.347
0.325
5
3
0.80
0.80
1.60 0.60 -0.60 0.40 -1.50 0.014
61 KR 29.35 16 Jun '17 42 29.00 P
C
0.244
0.249
5
3
0.80
1.05
1.85 28.00
31.00
P
C
0.243
0.236
41
40
0.50
0.35
0.85 1.00 -1.00 1.00 -1.00 0.014
62 PBF 21.30 16 Jun '17 42 21.00 P
C
0.436
0.347
32
103
1.00
1.10
2.10 20.00
22.50
P
C
0.436
0.333
93
13
0.75
0.60
1.35 0.75 -0.75 0.75 -1.00 0.013
63 TSM 34.42 16 Jun '17 42 34.00 P
C
0.169
0.172
15
1
0.55
1.00
1.55 33.00
36.00
P
C
0.174
0.154
7
4
0.30
0.25
0.55 1.00 -1.00 1.00 -1.00 0.013
64 BAC 23.74 9 Jun '17 35 24.00 P
C
0.214
0.211
5
230
0.77
0.46
1.23 23.50
24.50
P
C
0.208
0.204
251
644
0.54
0.29
0.83 0.40 -0.40 0.10 -4.00 0.013
65 DNKN 55.97 16 Jun '17 42 55.00 P
C
0.202
0.200
54
11
1.00
1.80
2.80 52.50
57.50
P
C
0.218
0.171
24
25
0.50
0.75
1.25 1.55 -1.55 0.95 -1.63 0.013
66 DKS 51.10 16 Jun '17 42 52.50 P
C
0.334
0.319
90
2,974
3.00
1.50
4.50 50.00
55.00
P
C
0.334
0.306
20
51
1.85
0.85
2.70 1.80 -1.80 0.70 -2.57 0.013
67 DKS 51.10 16 Jun '17 42 50.00 P
C
0.334
0.330
20
1
1.70
2.75
4.45 49.00
52.50
P
C
0.332
0.319
4
2,974
1.45
1.65
3.10 1.35 -1.35 1.15 -1.17 0.012
68 NWL 46.39 16 Jun '17 42 46.00 P
C
0.273
0.288
17
17
1.45
1.75
3.20 45.00
48.00
P
C
0.276
0.272
31
67
1.25
1.05
2.30 0.90 -0.90 1.10 -0.82 0.012
69 JBLU 21.51 16 Jun '17 42 21.00 P
C
0.289
0.285
29
137
0.55
1.05
1.60 20.00
23.00
P
C
0.299
0.263
3
32
0.30
0.35
0.65 0.95 -0.95 1.05 -0.90 0.012
70 ADBE 134.84 21 Jul '17 77 130.00 P
C
0.210
0.223
20
146
2.89
7.90
10.79 125.00
140.00
P
C
0.222
0.199
1
291
1.81
2.93
4.74 6.05 -6.05 3.95 -1.53 0.012
71 GM 33.77 9 Jun '17 35 34.00 P
C
0.254
0.190
1
54
1.13
0.66
1.79 33.00
34.50
P
C
0.242
0.189
1
28
0.69
0.52
1.21 0.58 -0.58 0.42 -1.38 0.012
72 HD 155.73 2 Jun '17 28 155.00 P
C
0.198
0.215
64
135
3.25
3.60
6.85 152.50
160.00
P
C
0.202
0.199
63
17
2.38
1.60
3.98 2.87 -2.87 2.13 -1.35 0.012
73 CVX 105.79 2 Jun '17 28 105.00 P
C
0.161
0.177
18
69
1.97
1.86
3.83 104.00
107.00
P
C
0.165
0.161
3
12
1.66
0.99
2.65 1.18 -1.18 0.82 -1.44 0.012
74 ADP 99.29 16 Jun '17 42 100.00 P
C
0.134
0.146
3
44
2.35
1.20
3.55 97.50
105.00
P
C
0.141
0.127
14
12
1.45
0.20
1.65 1.90 -1.90 3.10 -0.61 0.012
75 RIG 11.18 2 Jun '17 28 11.50 P
C
0.427
0.406
24
74
0.67
0.34
1.01 11.00
12.00
P
C
0.425
0.397
1
140
0.46
0.23
0.69 0.32 -0.32 0.18 -1.78 0.012
76 NWL 46.39 16 Jun '17 42 46.00 P
C
0.273
0.288
17
17
1.45
1.75
3.20 45.00
47.00
P
C
0.276
0.273
31
17
1.25
1.45
2.70 0.50 -0.50 0.50 -1.00 0.012
77 SSTK 43.76 18 Aug '17 105 42.50 P
C
0.364
0.349
3
3
2.50
3.80
6.30 40.00
45.00
P
C
0.362
0.339
13
28
1.70
2.90
4.60 1.70 -1.70 0.80 -2.12 0.012
78 RIO 38.90 21 Jul '17 77 37.50 P
C
0.305
0.321
1
3
1.45
2.95
4.40 35.00
42.50
P
C
0.321
0.294
10
25
0.80
0.90
1.70 2.70 -2.70 2.30 -1.17 0.011
79 HRB 25.27 16 Jun '17 42 25.00 P
C
0.330
0.356
1
44
1.00
1.20
2.20 24.00
27.00
P
C
0.347
0.327
5
1
0.80
0.55
1.35 0.85 -0.85 1.15 -0.74 0.011
80 ARNC 27.30 21 Jul '17 77 27.00 P
C
0.338
0.343
42
358
1.47
1.84
3.31 26.00
29.00
P
C
0.338
0.333
20
452
1.10
1.05
2.15 1.16 -1.16 0.84 -1.38 0.011
81 MCD 143.96 2 Jun '17 28 143.00 P
C
0.108
0.139
208
14
1.64
2.14
3.78 142.00
145.00
P
C
0.110
0.126
1
11
1.31
1.22
2.53 1.25 -1.25 0.75 -1.67 0.011
82 GOLD 88.95 16 Jun '17 42 87.50 P
C
0.283
0.291
16
5
2.60
4.10
6.70 85.00
92.50
P
C
0.286
0.278
31
89
1.85
2.00
3.85 2.85 -2.85 2.15 -1.33 0.010
83 JBLU 21.51 16 Jun '17 42 22.00 P
C
0.283
0.279
4
47
1.05
0.55
1.60 21.00
23.00
P
C
0.289
0.263
29
32
0.65
0.35
1.00 0.60 -0.60 0.40 -1.50 0.010
84 RTN 159.41 16 Jun '17 42 155.00 P
C
0.144
0.150
118
20
1.21
5.75
6.96 150.00
165.00
P
C
0.158
0.126
59
72
0.58
0.89
1.47 5.49 -5.49 4.51 -1.22 0.010
85 VXX 14.47 23 Jun '17 49 14.00 P
C
0.517
0.494
44
33
0.85
1.24
2.09 13.50
14.50
P
C
0.491
0.510
1,904
121
0.60
1.08
1.68 0.41 -0.41 0.09 -4.56 0.010
86 GIS 57.30 21 Jul '17 77 55.00 P
C
0.197
0.235
66
2
1.18
3.30
4.48 52.50
57.50
P
C
0.209
0.213
25
13
0.65
2.23
2.88 1.60 -1.60 0.90 -1.78 0.010
87 HBI 21.46 16 Jun '17 42 21.00 P
C
0.264
0.205
109
6
0.45
0.80
1.25 20.00
22.00
P
C
0.263
0.197
36
183
0.25
0.40
0.65 0.60 -0.60 0.40 -1.50 0.010
88 VFC 54.47 18 Aug '17 105 52.50 P
C
0.209
0.222
34
10
1.60
3.30
4.90 50.00
57.50
P
C
0.224
0.197
1
26
1.00
1.20
2.20 2.70 -2.70 2.30 -1.17 0.010
89 CSX 52.50 18 Aug '17 105 50.00 P
C
0.244
0.250
1
71
1.58
4.00
5.58 49.00
55.00
P
C
0.252
0.232
1
42
1.38
1.59
2.97 2.61 -2.61 2.39 -1.09 0.010
90 X 21.49 9 Jun '17 35 21.50 P
C
0.487
0.490
108
35
1.26
1.23
2.49 21.00
22.00
P
C
0.484
0.483
15
10
1.08
1.06
2.14 0.35 -0.35 0.15 -2.33 0.010
91 HBI 21.46 21 Jul '17 77 21.00 P
C
0.249
0.217
18
3
0.70
1.05
1.75 20.00
22.00
P
C
0.253
0.203
23
106
0.45
0.65
1.10 0.65 -0.65 0.35 -1.86 0.010
92 GOLD 88.95 16 Jun '17 42 90.00 P
C
0.281
0.289
5
8
3.80
2.90
6.70 87.50
92.50
P
C
0.283
0.278
16
89
2.80
2.00
4.80 1.90 -1.90 0.60 -3.17 0.009
93 NFLX 156.60 9 Jun '17 35 155.00 P
C
0.237
0.258
98
19
3.75
5.45
9.20 152.50
157.50
P
C
0.239
0.246
53
43
3.10
4.50
7.60 1.60 -1.60 0.90 -1.78 0.009
94 GDX 21.55 23 Jun '17 49 21.50 P
C
0.336
0.357
2
5
1.00
1.10
2.10 21.00
22.50
P
C
0.337
0.347
3
2
0.82
0.73
1.55 0.55 -0.55 0.45 -1.22 0.009
95 SSTK 43.76 18 Aug '17 105 42.50 P
C
0.364
0.349
3
3
2.50
3.80
6.30 40.00
47.50
P
C
0.362
0.342
13
1
1.70
1.90
3.60 2.70 -2.70 2.30 -1.17 0.009
96 PAYC 64.72 18 Aug '17 105 62.50 P
C
0.297
0.314
5
14
2.90
5.30
8.20 60.00
67.50
P
C
0.303
0.299
5
9
2.25
3.10
5.35 2.85 -2.85 2.15 -1.33 0.009
97 PVH 102.60 16 Jun '17 42 100.00 P
C
0.304
0.313
16
80
2.80
5.40
8.20 95.00
105.00
P
C
0.316
0.292
27
83
1.60
3.20
4.80 3.40 -3.40 1.60 -2.12 0.009
98 PPL 38.53 21 Jul '17 77 38.00 P
C
0.137
0.146
755
13
0.85
1.00
1.85 37.00
39.00
P
C
0.141
0.132
13
89
0.60
0.60
1.20 0.65 -0.65 0.35 -1.86 0.009
99 NFLX 156.60 9 Jun '17 35 155.00 P
C
0.237
0.258
98
19
3.75
5.45
9.20 152.50
160.00
P
C
0.239
0.247
53
5
3.10
3.45
6.55 2.65 -2.65 2.35 -1.13 0.009
100 SCSS 30.99 16 Jun '17 42 31.00 P
C
0.343
0.316
1
1
1.30
1.25
2.55 30.00
32.00
P
C
0.330
0.320
235
1
1.00
1.05
2.05 0.50 -0.50 0.50 -1.00 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.