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 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 BCRX 7.68 16 Jun '17 105 8.00 P
C
0.864
0.813
40
11
1.52
1.08
2.60 7.00
9.00
P
C
0.844
0.737
40
5
1.15
0.96
2.11 0.49 -0.49 0.51 -0.96 0.096
2 UVXY 20.13 13 Apr '17 41 20.00 P
C
1.188
1.157
3
2
2.94
2.87
5.81 19.50
21.00
P
C
1.141
1.133
1
2
2.80
2.79
5.59 0.22 -0.22 0.78 -0.28 0.071
3 AG 8.21 7 Apr '17 35 8.00 P
C
0.650
0.665
21
10
0.50
0.70
1.20 7.50
8.50
P
C
0.631
0.625
100
10
0.40
0.60
1.00 0.20 -0.20 0.30 -0.67 0.059
4 BPT 18.70 21 Apr '17 49 17.50 P
C
0.890
0.824
40
11
1.95
2.15
4.10 15.00
22.50
P
C
0.985
0.675
211
18
1.30
0.75
2.05 2.05 -2.05 2.95 -0.69 0.054
5 DKS 52.34 21 Apr '17 49 50.00 P
C
0.415
0.408
70
545
1.85
4.20
6.05 49.00
55.00
P
C
0.410
0.361
47
10
1.75
1.95
3.70 2.35 -2.35 2.65 -0.89 0.051
6 AG 8.21 7 Apr '17 35 8.00 P
C
0.650
0.665
21
10
0.50
0.70
1.20 7.50
9.00
P
C
0.631
0.634
100
10
0.40
0.45
0.85 0.35 -0.35 0.65 -0.54 0.050
7 BPT 18.70 21 Apr '17 49 17.50 P
C
0.890
0.824
40
11
1.95
2.15
4.10 15.00
20.00
P
C
0.985
0.690
211
83
1.30
1.35
2.65 1.45 -1.45 1.05 -1.38 0.039
8 CDE 8.18 21 Apr '17 49 9.00 P
C
0.528
0.568
4
73
1.10
0.35
1.45 8.00
10.00
P
C
0.539
0.521
47
36
0.60
0.20
0.80 0.65 -0.65 0.35 -1.86 0.035
9 KATE 23.37 21 Apr '17 49 23.00 P
C
0.437
0.478
4
32
1.20
1.60
2.80 22.00
24.00
P
C
0.449
0.432
222
94
1.10
1.35
2.45 0.35 -0.35 0.65 -0.54 0.034
10 KATE 23.37 21 Apr '17 49 23.00 P
C
0.437
0.478
4
32
1.20
1.60
2.80 22.00
25.00
P
C
0.449
0.433
222
3
1.10
0.95
2.05 0.75 -0.75 1.25 -0.60 0.033
11 STLD 36.14 21 Apr '17 49 36.00 P
C
0.346
0.344
40
2
1.75
1.65
3.40 35.00
37.00
P
C
0.339
0.319
41
120
1.40
1.40
2.80 0.60 -0.60 0.40 -1.50 0.032
12 BOX 16.95 16 Jun '17 105 16.00 P
C
0.406
0.374
5
1
0.85
1.75
2.60 15.00
18.00
P
C
0.399
0.350
18
20
0.70
0.95
1.65 0.95 -0.95 1.05 -0.90 0.031
13 NVS 75.92 21 Apr '17 49 75.00 P
C
0.168
0.168
15
10
1.15
2.10
3.25 72.50
80.00
P
C
0.165
0.141
31
25
0.65
0.35
1.00 2.25 -2.25 2.75 -0.82 0.030
14 AOBC 18.83 16 Jun '17 105 19.00 P
C
0.366
0.372
16
1
1.40
1.25
2.65 18.00
20.00
P
C
0.337
0.371
3
183
1.20
1.15
2.35 0.30 -0.30 0.70 -0.43 0.030
15 STLD 36.14 21 Apr '17 49 36.00 P
C
0.346
0.344
40
2
1.75
1.65
3.40 35.00
38.00
P
C
0.339
0.324
41
35
1.40
1.05
2.45 0.95 -0.95 1.05 -0.90 0.028
16 VXX 17.54 7 Apr '17 35 18.00 P
C
0.590
0.555
23
70
1.52
0.99
2.51 17.00
18.50
P
C
0.540
0.577
18
239
0.91
0.87
1.78 0.73 -0.73 0.27 -2.70 0.027
17 NVS 75.92 21 Apr '17 49 75.00 P
C
0.168
0.168
15
10
1.15
2.10
3.25 72.50
77.50
P
C
0.165
0.144
31
32
0.65
1.10
1.75 1.50 -1.50 1.00 -1.50 0.027
18 VRX 13.06 13 Apr '17 41 13.50 P
C
0.584
0.612
27
20
1.24
0.85
2.09 13.00
14.00
P
C
0.592
0.578
24
35
1.03
0.68
1.71 0.38 -0.38 0.12 -3.17 0.027
19 DKS 52.34 21 Apr '17 49 50.00 P
C
0.415
0.408
70
545
1.85
4.20
6.05 49.00
52.50
P
C
0.410
0.389
47
22
1.75
2.95
4.70 1.35 -1.35 1.15 -1.17 0.024
20 EIX 79.49 21 Apr '17 49 77.50 P
C
0.177
0.170
45
2
1.10
2.70
3.80 75.00
82.50
P
C
0.184
0.140
26
2
0.75
0.60
1.35 2.45 -2.45 2.55 -0.96 0.024
21 SQ 16.89 21 Apr '17 49 16.00 P
C
0.304
0.345
243
6
0.35
1.25
1.60 15.00
18.00
P
C
0.319
0.307
279
140
0.20
0.40
0.60 1.00 -1.00 1.00 -1.00 0.023
22 CB 138.65 19 May '17 77 135.00 P
C
0.157
0.157
8
47
2.30
5.40
7.70 130.00
145.00
P
C
0.171
0.122
43
1
1.45
0.95
2.40 5.30 -5.30 4.70 -1.13 0.021
23 SINA 69.23 21 Apr '17 49 67.50 P
C
0.333
0.347
21
2
2.42
4.15
6.57 65.00
72.50
P
C
0.340
0.320
14
20
1.72
2.12
3.84 2.73 -2.73 2.27 -1.20 0.020
24 CNQ 31.22 16 Jun '17 105 32.00 P
C
0.288
0.321
22
92
2.40
1.50
3.90 30.00
33.00
P
C
0.283
0.307
16
39
1.65
1.20
2.85 1.05 -1.05 0.95 -1.11 0.019
25 TWTR 15.75 13 Apr '17 41 16.00 P
C
0.360
0.386
32
4
0.86
0.61
1.47 15.50
16.50
P
C
0.351
0.376
20
8
0.63
0.53
1.16 0.31 -0.31 0.19 -1.63 0.019
26 UVXY 20.13 7 Apr '17 35 20.00 P
C
1.137
1.088
36
2
2.56
2.59
5.15 19.50
20.50
P
C
1.098
1.109
2
1
2.46
2.75
5.21 (0.06) 0.06 0.56 0.11 0.018
27 HBI 20.54 21 Apr '17 49 20.00 P
C
0.354
0.357
307
20
0.75
1.30
2.05 19.00
22.00
P
C
0.358
0.335
73
51
0.50
0.50
1.00 1.05 -1.05 0.95 -1.11 0.018
28 BSX 24.98 21 Apr '17 49 24.00 P
C
0.212
0.234
117
10
0.36
1.27
1.63 23.00
25.00
P
C
0.223
0.205
5
14
0.17
0.77
0.94 0.69 -0.69 0.31 -2.23 0.018
29 HTZ 23.27 21 Apr '17 49 25.00 P
C
0.423
0.457
14
68
2.35
0.75
3.10 22.50
27.50
P
C
0.435
0.427
79
28
1.20
0.35
1.55 1.55 -1.55 0.95 -1.63 0.017
30 MTZ 40.80 21 Apr '17 49 40.00 P
C
0.369
0.386
2
6
1.70
2.60
4.30 39.00
42.00
P
C
0.375
0.363
1
10
1.50
1.75
3.25 1.05 -1.05 0.95 -1.11 0.017
31 SQ 16.89 16 Jun '17 105 17.00 P
C
0.370
0.387
15
187
1.25
1.25
2.50 16.00
18.00
P
C
0.355
0.385
25
18
0.95
1.00
1.95 0.55 -0.55 0.45 -1.22 0.016
32 WETF 9.22 16 Jun '17 105 9.00 P
C
0.467
0.454
1
2
0.75
0.90
1.65 8.00
10.00
P
C
0.480
0.426
16
59
0.45
0.55
1.00 0.65 -0.65 0.35 -1.86 0.016
33 T 42.01 7 Apr '17 35 42.50 P
C
0.185
0.124
7
6
1.21
0.42
1.63 41.50
43.00
P
C
0.171
0.122
20
7
0.66
0.28
0.94 0.69 -0.69 0.31 -2.23 0.015
34 BHP 39.06 21 Apr '17 49 40.00 P
C
0.372
0.230
1
1,016
2.58
0.88
3.46 38.00
41.00
P
C
0.351
0.235
32
82
1.52
0.70
2.22 1.24 -1.24 0.76 -1.63 0.015
35 DAL 50.13 7 Apr '17 35 50.00 P
C
0.259
0.275
10
1
1.48
1.65
3.13 49.50
51.00
P
C
0.260
0.259
2
154
1.35
1.26
2.61 0.52 -0.52 0.48 -1.08 0.015
36 ESV 9.91 21 Apr '17 49 9.00 P
C
0.584
0.591
104
110
0.35
1.30
1.65 8.00
11.00
P
C
0.606
0.555
120
449
0.20
0.45
0.65 1.00 -1.00 1.00 -1.00 0.015
37 EIX 79.49 21 Apr '17 49 77.50 P
C
0.177
0.170
45
2
1.10
2.70
3.80 75.00
80.00
P
C
0.184
0.148
26
295
0.75
1.35
2.10 1.70 -1.70 0.80 -2.13 0.015
38 ROST 67.07 21 Apr '17 49 65.00 P
C
0.196
0.205
52
30
1.00
3.00
4.00 62.50
70.00
P
C
0.209
0.177
54
49
0.55
0.75
1.30 2.70 -2.70 2.30 -1.17 0.015
39 UVXY 20.13 7 Apr '17 35 20.50 P
C
1.126
1.109
1
1
2.85
2.43
5.28 19.50
21.00
P
C
1.098
1.123
2
2
2.46
2.57
5.03 0.25 -0.25 0.75 -0.33 0.015
40 TOT 50.93 19 May '17 77 50.00 P
C
0.210
0.220
36
222
1.60
2.05
3.65 47.50
55.00
P
C
0.218
0.197
69
4
0.95
0.45
1.40 2.25 -2.25 2.75 -0.82 0.014
41 VRX 13.06 13 Apr '17 41 13.50 P
C
0.584
0.612
27
20
1.24
0.85
2.09 12.50
14.00
P
C
0.605
0.578
25
35
0.80
0.68
1.48 0.61 -0.61 0.39 -1.56 0.014
42 VRX 13.06 7 Apr '17 35 13.00 P
C
0.597
0.616
446
10
0.91
0.98
1.89 12.50
14.00
P
C
0.605
0.593
14
207
0.74
0.62
1.36 0.53 -0.53 0.47 -1.13 0.014
43 PNC 127.83 21 Apr '17 49 125.00 P
C
0.225
0.235
23
3
3.05
5.45
8.50 120.00
135.00
P
C
0.238
0.208
33
3
1.66
1.33
2.99 5.51 -5.51 4.49 -1.23 0.014
44 TRV 124.13 21 Apr '17 49 120.00 P
C
0.161
0.177
23
1
1.40
4.80
6.20 115.00
130.00
P
C
0.181
0.142
11
2
0.60
0.70
1.30 4.90 -4.90 5.10 -0.96 0.014
45 DAL 50.13 7 Apr '17 35 50.00 P
C
0.259
0.275
10
1
1.48
1.65
3.13 49.50
50.50
P
C
0.260
0.260
2
2
1.35
1.48
2.83 0.30 -0.30 0.20 -1.50 0.014
46 SQ 16.89 21 Apr '17 49 17.00 P
C
0.301
0.324
17
73
0.75
0.65
1.40 16.00
18.00
P
C
0.304
0.307
243
140
0.45
0.40
0.85 0.55 -0.55 0.45 -1.22 0.014
47 ALL 81.86 21 Apr '17 49 80.00 P
C
0.151
0.164
142
55
0.99
2.86
3.85 77.50
85.00
P
C
0.170
0.131
31
1
0.55
0.52
1.07 2.78 -2.78 2.22 -1.25 0.014
48 SWN 7.71 21 Apr '17 49 8.00 P
C
0.559
0.567
129
141
0.79
0.51
1.30 7.00
9.00
P
C
0.543
0.569
122
3,086
0.31
0.24
0.55 0.75 -0.75 0.25 -3.00 0.013
49 RCL 95.48 21 Apr '17 49 95.00 P
C
0.240
0.241
288
320
2.94
3.45
6.39 92.50
100.00
P
C
0.241
0.227
517
56
2.08
1.53
3.61 2.78 -2.78 2.22 -1.25 0.013
50 MCHP 73.30 21 Apr '17 49 72.50 P
C
0.224
0.218
249
56
1.80
2.70
4.50 70.00
77.50
P
C
0.221
0.208
21
6
1.10
0.85
1.95 2.55 -2.55 2.45 -1.04 0.013
51 PAAS 16.82 21 Apr '17 49 17.00 P
C
0.449
0.456
24
132
1.15
1.00
2.15 16.00
18.00
P
C
0.443
0.450
16
39
0.75
0.75
1.50 0.65 -0.65 0.35 -1.86 0.013
52 FNV 62.60 21 Apr '17 49 65.00 P
C
0.339
0.327
16
96
4.30
1.80
6.10 60.00
70.00
P
C
0.335
0.319
34
44
2.00
0.90
2.90 3.20 -3.20 1.80 -1.78 0.012
53 ADI 83.18 21 Apr '17 49 82.50 P
C
0.201
0.215
68
4
1.95
2.75
4.70 80.00
85.00
P
C
0.212
0.191
28
30
1.35
1.65
3.00 1.70 -1.70 0.80 -2.13 0.012
54 T 42.01 13 Apr '17 41 42.00 P
C
0.125
0.162
16
78
0.94
0.67
1.61 41.50
43.00
P
C
0.130
0.144
16
2
0.74
0.30
1.04 0.57 -0.57 0.43 -1.33 0.012
55 TWTR 15.75 13 Apr '17 41 16.00 P
C
0.360
0.386
32
4
0.86
0.61
1.47 15.00
16.50
P
C
0.358
0.376
4
8
0.44
0.53
0.97 0.50 -0.50 0.50 -1.00 0.012
56 EMR 60.37 16 Jun '17 105 60.00 P
C
0.205
0.219
26
34
2.60
2.70
5.30 57.50
65.00
P
C
0.214
0.199
2
57
1.70
0.90
2.60 2.70 -2.70 2.30 -1.17 0.012
57 EXPR 10.93 21 Apr '17 49 11.00 P
C
0.509
0.521
20
55
0.80
0.75
1.55 10.00
12.00
P
C
0.525
0.494
5
5
0.50
0.45
0.95 0.60 -0.60 0.40 -1.50 0.011
58 MCHP 73.30 21 Apr '17 49 72.50 P
C
0.224
0.218
249
56
1.80
2.70
4.50 70.00
75.00
P
C
0.221
0.210
21
139
1.10
1.55
2.65 1.85 -1.85 0.65 -2.85 0.011
59 CSX 49.44 19 May '17 77 49.00 P
C
0.282
0.303
102
63
2.23
2.84
5.07 48.00
52.50
P
C
0.288
0.285
38
63
2.03
1.52
3.55 1.52 -1.52 1.98 -0.77 0.011
60 AMD 13.03 13 Apr '17 41 13.50 P
C
0.581
0.600
201
87
1.25
0.81
2.06 12.50
14.00
P
C
0.571
0.600
30
663
0.77
0.69
1.46 0.60 -0.60 0.40 -1.50 0.011
61 CSX 49.44 19 May '17 77 50.00 P
C
0.276
0.302
98
130
2.69
2.36
5.05 49.00
52.50
P
C
0.282
0.285
102
63
2.45
1.52
3.97 1.08 -1.08 1.42 -0.76 0.011
62 T 42.01 7 Apr '17 35 42.50 P
C
0.185
0.124
7
6
1.21
0.42
1.63 42.00
43.00
P
C
0.176
0.122
8
7
0.92
0.28
1.20 0.43 -0.43 0.07 -6.14 0.011
63 FN 42.36 21 Apr '17 49 40.00 P
C
0.397
0.405
9
107
1.20
3.70
4.90 35.00
45.00
P
C
0.426
0.366
2
15
0.40
1.45
1.85 3.05 -3.05 1.95 -1.56 0.011
64 CTL 23.48 21 Apr '17 49 23.00 P
C
0.203
0.216
117
1
0.45
0.90
1.35 22.00
24.00
P
C
0.213
0.195
38
66
0.25
0.55
0.80 0.55 -0.55 0.45 -1.22 0.011
65 DIN 53.49 16 Jun '17 105 55.00 P
C
0.386
0.251
3
3
5.10
2.15
7.25 50.00
60.00
P
C
0.371
0.255
11
4
2.65
1.00
3.65 3.60 -3.60 1.40 -2.57 0.011
66 VRX 13.06 13 Apr '17 41 13.00 P
C
0.592
0.600
24
18
0.97
1.05
2.02 12.50
14.00
P
C
0.605
0.578
25
35
0.80
0.68
1.48 0.54 -0.54 0.46 -1.17 0.010
67 GES 12.52 21 Apr '17 49 12.00 P
C
0.495
0.396
15
2
0.60
0.95
1.55 11.00
14.00
P
C
0.498
0.383
3
1
0.35
0.25
0.60 0.95 -0.95 1.05 -0.90 0.010
68 RTN 153.75 21 Apr '17 49 150.00 P
C
0.163
0.177
56
21
2.24
5.55
7.79 145.00
160.00
P
C
0.176
0.153
30
68
1.12
1.09
2.21 5.58 -5.58 4.42 -1.26 0.010
69 FCX 13.19 13 Apr '17 41 13.00 P
C
0.450
0.467
20
42
0.68
0.90
1.58 12.50
14.00
P
C
0.459
0.447
10
36
0.51
0.51
1.02 0.56 -0.56 0.44 -1.27 0.010
70 HRB 20.98 21 Apr '17 49 20.00 P
C
0.376
0.326
3
25
0.60
1.35
1.95 19.00
21.00
P
C
0.376
0.316
37
18
0.50
0.90
1.40 0.55 -0.55 0.45 -1.22 0.010
71 CRZO 31.18 21 Apr '17 49 30.00 P
C
0.398
0.396
107
5
1.15
2.30
3.45 27.50
35.00
P
C
0.412
0.373
5
35
0.55
0.55
1.10 2.35 -2.35 2.65 -0.89 0.010
72 HABT 15.25 21 Apr '17 49 15.00 P
C
0.337
0.393
34
13
0.50
0.90
1.40 14.00
16.00
P
C
0.360
0.360
11
11
0.40
0.55
0.95 0.45 -0.45 0.55 -0.82 0.010
73 BHP 39.06 21 Apr '17 49 40.00 P
C
0.372
0.230
1
1,016
2.58
0.88
3.46 39.00
41.00
P
C
0.356
0.235
15
82
2.03
0.70
2.73 0.73 -0.73 0.27 -2.70 0.010
74 JBLU 20.20 16 Jun '17 105 20.00 P
C
0.322
0.343
25
31
1.25
1.50
2.75 19.00
22.00
P
C
0.327
0.327
10
32
0.90
0.80
1.70 1.05 -1.05 0.95 -1.11 0.010
75 BOX 16.95 16 Jun '17 105 16.00 P
C
0.406
0.374
5
1
0.85
1.75
2.60 15.00
17.00
P
C
0.399
0.371
18
106
0.70
1.40
2.10 0.50 -0.50 0.50 -1.00 0.010
76 TRGP 58.09 21 Apr '17 49 57.50 P
C
0.265
0.274
5
6
1.90
2.50
4.40 55.00
62.50
P
C
0.282
0.248
7
14
1.20
0.85
2.05 2.35 -2.35 2.65 -0.89 0.009
77 FL 76.57 21 Apr '17 49 75.00 P
C
0.207
0.219
9
17
1.65
3.10
4.75 72.50
80.00
P
C
0.219
0.198
65
16
1.00
0.90
1.90 2.85 -2.85 2.15 -1.33 0.009
78 CSCO 34.27 7 Apr '17 35 34.50 P
C
0.162
0.117
25
10
0.79
0.38
1.17 33.50
35.00
P
C
0.155
0.115
4
70
0.35
0.23
0.58 0.59 -0.59 0.41 -1.44 0.009
79 LEN 49.90 21 Apr '17 49 49.00 P
C
0.232
0.247
10
1
1.26
2.20
3.46 48.00
52.50
P
C
0.239
0.231
20
2
0.98
0.76
1.74 1.72 -1.72 1.78 -0.97 0.009
80 WETF 9.22 16 Jun '17 105 9.00 P
C
0.467
0.454
1
2
0.75
0.90
1.65 8.00
11.00
P
C
0.480
0.432
16
102
0.45
0.35
0.80 0.85 -0.85 1.15 -0.74 0.009
81 BID 48.20 21 Apr '17 49 48.00 P
C
0.306
0.309
14
3
1.90
2.20
4.10 47.00
50.00
P
C
0.302
0.304
10
108
1.65
1.45
3.10 1.00 -1.00 1.00 -1.00 0.009
82 CY 13.47 16 Jun '17 105 13.00 P
C
0.379
0.352
5
232
0.80
1.20
2.00 12.00
15.00
P
C
0.387
0.334
10
7
0.50
0.45
0.95 1.05 -1.05 0.95 -1.11 0.009
83 HBI 20.54 21 Apr '17 49 21.00 P
C
0.348
0.350
3
19
1.20
0.80
2.00 20.00
22.00
P
C
0.354
0.335
307
51
0.85
0.50
1.35 0.65 -0.65 0.35 -1.86 0.009
84 GPRE 23.55 16 Jun '17 105 23.00 P
C
0.426
0.445
10
2
1.80
2.25
4.05 22.00
25.00
P
C
0.438
0.424
200
7
1.55
1.60
3.15 0.90 -0.90 1.10 -0.82 0.009
85 EXC 36.32 21 Apr '17 49 36.00 P
C
0.199
0.191
29
64
0.80
1.10
1.90 35.00
38.00
P
C
0.208
0.173
167
51
0.60
0.35
0.95 0.95 -0.95 1.05 -0.90 0.009
86 CSX 49.44 21 Apr '17 49 49.00 P
C
0.275
0.296
127
341
1.65
2.27
3.92 48.00
50.00
P
C
0.281
0.280
432
188
1.51
1.94
3.45 0.47 -0.47 0.53 -0.89 0.009
87 DKS 52.34 21 Apr '17 49 52.50 P
C
0.391
0.389
2
22
2.95
2.75
5.70 49.00
55.00
P
C
0.410
0.361
47
10
1.75
1.95
3.70 2.00 -2.00 1.50 -1.33 0.009
88 VXX 17.54 13 Apr '17 41 17.50 P
C
0.586
0.545
49
154
1.32
1.28
2.60 17.00
18.00
P
C
0.554
0.568
78
115
1.04
1.14
2.18 0.42 -0.42 0.08 -5.25 0.009
89 SPG 179.40 21 Apr '17 49 175.00 P
C
0.183
0.191
65
3
2.80
7.35
10.15 170.00
185.00
P
C
0.196
0.170
89
3
1.69
2.31
4.00 6.15 -6.15 3.85 -1.60 0.009
90 ICE 58.74 16 Jun '17 105 58.00 P
C
0.206
0.188
447
19
2.05
2.65
4.70 56.00
62.00
P
C
0.210
0.175
38
22
1.50
1.10
2.60 2.10 -2.10 1.90 -1.11 0.009
91 CSCO 34.27 7 Apr '17 35 34.50 P
C
0.162
0.117
25
10
0.79
0.38
1.17 34.00
35.00
P
C
0.156
0.115
63
70
0.54
0.23
0.77 0.40 -0.40 0.10 -4.00 0.009
92 SO 50.37 19 May '17 77 50.00 P
C
0.179
0.145
204
80
1.41
1.52
2.93 49.00
52.50
P
C
0.178
0.138
120
6
1.03
0.52
1.55 1.38 -1.38 1.12 -1.23 0.009
93 BHP 39.06 19 May '17 77 40.00 P
C
0.361
0.248
2
284
3.05
1.33
4.38 38.00
41.00
P
C
0.353
0.248
5
64
2.06
1.10
3.16 1.22 -1.22 0.78 -1.56 0.008
94 RCL 95.48 21 Apr '17 49 95.00 P
C
0.240
0.241
288
320
2.94
3.45
6.39 92.50
97.50
P
C
0.241
0.232
517
69
2.08
2.43
4.51 1.88 -1.88 0.62 -3.03 0.008
95 TOT 50.93 19 May '17 77 50.00 P
C
0.210
0.220
36
222
1.60
2.05
3.65 47.50
52.50
P
C
0.218
0.204
69
38
0.95
1.10
2.05 1.60 -1.60 0.90 -1.78 0.008
96 OLED 83.95 16 Jun '17 105 85.00 P
C
0.437
0.443
2
25
8.10
7.20
15.30 80.00
90.00
P
C
0.439
0.434
3
10
6.00
5.50
11.50 3.80 -3.80 1.20 -3.17 0.008
97 KHC 91.45 21 Apr '17 49 90.00 P
C
0.168
0.177
87
9
1.50
3.00
4.50 87.50
95.00
P
C
0.177
0.161
43
18
0.90
0.95
1.85 2.65 -2.65 2.35 -1.13 0.008
98 T 42.01 13 Apr '17 41 42.50 P
C
0.124
0.152
20
47
1.26
0.44
1.70 42.00
43.00
P
C
0.125
0.144
16
2
0.99
0.30
1.29 0.41 -0.41 0.09 -4.56 0.008
99 PNC 127.83 19 May '17 77 125.00 P
C
0.224
0.230
3
268
4.00
6.45
10.45 120.00
135.00
P
C
0.234
0.212
25
38
2.50
2.16
4.66 5.79 -5.79 4.21 -1.38 0.007
100 T 42.01 7 Apr '17 35 42.00 P
C
0.176
0.125
8
127
0.89
0.64
1.53 41.50
43.00
P
C
0.171
0.122
20
7
0.66
0.28
0.94 0.59 -0.59 0.41 -1.44 0.007
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.