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 October 27, 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 SNY 47.53 15 Dec '17 49 47.00 P
C
0.180
0.310
5
200
0.90
1.55
2.45 46.00
49.00
P
C
0.088
0.255
2
1
0.70
0.70
1.40 1.05 -1.05 0.95 -1.11 0.147
2 UVXY 15.64 1 Dec '17 35 15.50 P
C
1.261
1.244
18
15
2.16
2.27
4.43 15.00
16.00
P
C
1.221
1.196
32
575
2.06
2.33
4.39 0.04 -0.04 0.46 -0.09 0.088
3 BOIL 7.66 19 Jan '18 84 8.00 P
C
0.851
0.820
1
50
1.30
0.95
2.25 7.00
9.00
P
C
0.790
0.816
27
34
0.90
0.80
1.70 0.55 -0.55 0.45 -1.22 0.065
4 CENX 15.18 15 Dec '17 49 16.00 P
C
0.554
0.525
4
20
1.49
0.76
2.25 15.00
17.00
P
C
0.504
0.520
267
5
1.16
0.58
1.74 0.51 -0.51 0.49 -1.04 0.056
5 UVXY 15.64 1 Dec '17 35 15.50 P
C
1.261
1.244
18
15
2.16
2.27
4.43 15.00
16.50
P
C
1.221
1.234
32
34
2.06
2.19
4.25 0.18 -0.18 0.82 -0.22 0.050
6 NTNX 27.89 15 Dec '17 49 25.00 P
C
0.630
0.632
40
30
1.10
4.00
5.10 22.50
30.00
P
C
0.632
0.583
30
728
0.65
1.70
2.35 2.75 -2.75 2.25 -1.22 0.047
7 NTNX 27.89 15 Dec '17 49 25.00 P
C
0.630
0.632
40
30
1.10
4.00
5.10 22.50
35.00
P
C
0.632
0.586
30
40
0.65
0.55
1.20 3.90 -3.90 6.10 -0.64 0.044
8 BOIL 7.66 19 Jan '18 84 8.00 P
C
0.851
0.820
1
50
1.30
0.95
2.25 6.00
9.00
P
C
0.811
0.816
20
34
0.50
0.80
1.30 0.95 -0.95 1.05 -0.90 0.044
9 ACIA 40.99 15 Dec '17 49 40.00 P
C
0.691
0.503
2
9
3.40
3.30
6.70 35.00
50.00
P
C
0.674
0.479
2
2
1.60
0.65
2.25 4.45 -4.45 5.55 -0.80 0.042
10 AMC 14.75 15 Dec '17 49 15.00 P
C
0.675
0.574
21
9
1.45
1.05
2.50 14.00
16.00
P
C
0.641
0.570
3
1
1.05
0.90
1.95 0.55 -0.55 0.45 -1.22 0.037
11 GES 16.70 19 Jan '18 84 16.00 P
C
0.477
0.482
2
3
1.10
1.70
2.80 15.00
17.00
P
C
0.473
0.451
3
6
0.90
1.30
2.20 0.60 -0.60 0.40 -1.50 0.035
12 GES 16.70 19 Jan '18 84 16.00 P
C
0.477
0.482
2
3
1.10
1.70
2.80 15.00
18.00
P
C
0.473
0.452
3
7
0.90
0.90
1.80 1.00 -1.00 1.00 -1.00 0.035
13 NBR 5.55 15 Dec '17 49 6.00 P
C
0.725
0.711
397
4,206
0.80
0.30
1.10 5.00
7.00
P
C
0.726
0.677
829
3,888
0.37
0.16
0.53 0.57 -0.57 0.43 -1.33 0.032
14 KEM 24.86 15 Dec '17 49 24.00 P
C
0.631
0.640
43
116
1.80
2.60
4.40 23.00
26.00
P
C
0.641
0.599
6
115
1.50
1.90
3.40 1.00 -1.00 1.00 -1.00 0.031
15 TRXC 2.37 19 Jan '18 84 3.00 P
C
1.486
1.328
122
810
1.00
0.30
1.30 2.00
4.00
P
C
1.383
1.401
100
224
0.45
0.30
0.75 0.55 -0.55 0.45 -1.22 0.030
16 AMC 14.75 15 Dec '17 49 15.00 P
C
0.675
0.574
21
9
1.45
1.05
2.50 13.00
16.00
P
C
0.651
0.570
40
1
0.65
0.90
1.55 0.95 -0.95 1.05 -0.90 0.028
17 CTL 17.48 15 Dec '17 49 18.00 P
C
0.555
0.393
227
342
1.60
0.70
2.30 16.00
19.00
P
C
0.509
0.411
62
20,421
0.70
0.55
1.25 1.05 -1.05 0.95 -1.11 0.027
18 IBKR 53.59 15 Dec '17 49 50.00 P
C
0.217
0.226
14
87
0.35
3.90
4.25 49.00
55.00
P
C
0.223
0.194
16
87
0.35
0.95
1.30 2.95 -2.95 2.05 -1.44 0.027
19 DKS 26.80 15 Dec '17 49 26.00 P
C
0.480
0.459
46
2
1.45
2.15
3.60 25.00
28.00
P
C
0.479
0.433
10
1
1.10
1.25
2.35 1.25 -1.25 0.75 -1.67 0.027
20 ACIA 40.99 15 Dec '17 49 40.00 P
C
0.691
0.503
2
9
3.40
3.30
6.70 35.00
45.00
P
C
0.674
0.494
2
41
1.60
1.65
3.25 3.45 -3.45 1.55 -2.23 0.026
21 FCX 14.13 1 Dec '17 35 14.50 P
C
0.353
0.366
4
239
0.79
0.44
1.23 14.00
15.00
P
C
0.342
0.351
47
9
0.59
0.32
0.91 0.32 -0.32 0.18 -1.78 0.026
22 DLR 116.55 15 Dec '17 49 115.00 P
C
0.203
0.235
4
3
2.80
4.10
6.90 110.00
125.00
P
C
0.214
0.197
5
13
1.50
0.70
2.20 4.70 -4.70 5.30 -0.89 0.026
23 CRZO 16.00 15 Dec '17 49 15.00 P
C
0.617
0.639
62
35
0.90
1.90
2.80 12.50
20.00
P
C
0.642
0.589
7
12
0.35
0.40
0.75 2.05 -2.05 2.95 -0.69 0.026
24 DNKN 54.82 15 Dec '17 49 52.50 P
C
0.188
0.235
16
35
0.60
2.70
3.30 50.00
57.50
P
C
0.207
0.191
1
52
0.30
0.55
0.85 2.45 -2.45 2.55 -0.96 0.025
25 NTNX 27.89 19 Jan '18 84 25.00 P
C
0.570
0.580
41
651
1.50
4.40
5.90 22.50
35.00
P
C
0.596
0.528
85
18
0.95
0.95
1.90 4.00 -4.00 6.00 -0.67 0.025
26 SO 52.09 19 Jan '18 84 50.00 P
C
0.133
0.161
28
2
0.63
2.32
2.95 49.00
52.50
P
C
0.141
0.128
1
8
0.48
0.87
1.35 1.60 -1.60 0.90 -1.78 0.025
27 NBR 5.55 19 Jan '18 84 5.00 P
C
0.636
0.675
446
522
0.39
0.87
1.26 4.00
6.00
P
C
0.688
0.599
381
43
0.18
0.57
0.75 0.51 -0.51 0.49 -1.04 0.024
28 UCTT 24.28 15 Dec '17 49 22.50 P
C
0.521
0.565
45
48
0.95
2.70
3.65 20.00
25.00
P
C
0.552
0.510
4
252
0.45
1.55
2.00 1.65 -1.65 0.85 -1.94 0.023
29 DEO 136.52 15 Dec '17 49 140.00 P
C
0.136
0.179
4
16
4.50
1.40
5.90 130.00
145.00
P
C
0.130
0.163
2
2
1.00
0.50
1.50 4.40 -4.40 5.60 -0.79 0.022
30 SQQQ 23.75 15 Dec '17 49 24.00 P
C
0.423
0.396
2
230
1.45
1.20
2.65 22.00
25.00
P
C
0.362
0.434
28
464
0.60
1.05
1.65 1.00 -1.00 1.00 -1.00 0.022
31 UVXY 15.64 1 Dec '17 35 16.00 P
C
1.281
1.196
580
575
2.56
2.08
4.64 15.00
16.50
P
C
1.221
1.234
32
34
2.06
2.19
4.25 0.39 -0.39 0.61 -0.64 0.022
32 IMMU 11.69 15 Dec '17 49 12.00 P
C
0.983
1.016
33
46
1.80
1.45
3.25 11.00
13.00
P
C
1.015
0.962
18
35
1.40
1.30
2.70 0.55 -0.55 0.45 -1.22 0.022
33 MAT 14.00 15 Dec '17 49 14.00 P
C
0.466
0.452
87
492
0.90
0.85
1.75 13.00
15.00
P
C
0.465
0.432
11,013
1,370
0.55
0.60
1.15 0.60 -0.60 0.40 -1.50 0.021
34 CY 16.12 19 Jan '18 84 16.00 P
C
0.314
0.296
5
118
0.80
0.95
1.75 15.00
18.00
P
C
0.327
0.262
842
111
0.55
0.25
0.80 0.95 -0.95 1.05 -0.90 0.021
35 AMD 11.84 8 Dec '17 42 12.00 P
C
0.421
0.445
38
136
0.71
0.54
1.25 11.00
12.50
P
C
0.422
0.423
69
92
0.38
0.47
0.85 0.40 -0.40 0.60 -0.67 0.021
36 ETR 86.77 15 Dec '17 49 85.00 P
C
0.136
0.151
11
26
1.20
2.30
3.50 82.50
90.00
P
C
0.148
0.118
27
100
0.65
0.35
1.00 2.50 -2.50 2.50 -1.00 0.020
37 GE 20.79 8 Dec '17 42 20.50 P
C
0.289
0.292
3
27
0.59
0.79
1.38 20.00
21.50
P
C
0.292
0.270
79
26
0.50
0.58
1.08 0.30 -0.30 0.70 -0.43 0.019
38 REN 29.76 15 Dec '17 49 29.00 P
C
0.681
0.677
50
44
2.50
3.20
5.70 28.00
30.00
P
C
0.670
0.669
50
3
2.10
2.85
4.95 0.75 -0.75 0.25 -3.00 0.019
39 NTNX 27.89 19 Jan '18 84 25.00 P
C
0.570
0.580
41
651
1.50
4.40
5.90 22.50
30.00
P
C
0.596
0.535
85
715
0.95
2.15
3.10 2.80 -2.80 2.20 -1.27 0.018
40 OHI 31.75 15 Dec '17 49 32.00 P
C
0.279
0.151
76
117
1.35
0.50
1.85 31.00
33.00
P
C
0.271
0.142
55
142
0.95
0.25
1.20 0.65 -0.65 0.35 -1.86 0.018
41 VHC 5.20 15 Dec '17 49 6.00 P
C
1.235
1.000
30
103
1.25
0.45
1.70 5.00
7.00
P
C
1.076
1.142
64
70
0.75
0.40
1.15 0.55 -0.55 0.45 -1.22 0.018
42 MPLX 35.32 15 Dec '17 49 36.00 P
C
0.262
0.152
3
536
1.60
0.45
2.05 34.00
37.00
P
C
0.252
0.144
52
15
0.80
0.30
1.10 0.95 -0.95 1.05 -0.90 0.017
43 BOX 21.62 15 Dec '17 49 21.00 P
C
0.378
0.390
2
5
0.85
1.45
2.30 20.00
22.00
P
C
0.373
0.378
10
48
0.55
1.10
1.65 0.65 -0.65 0.35 -1.86 0.017
44 KWEB 55.67 15 Dec '17 49 55.00 P
C
0.231
0.246
15
4
1.45
2.10
3.55 54.00
57.00
P
C
0.240
0.220
2
22
1.35
1.40
2.75 0.80 -0.80 1.20 -0.67 0.017
45 CNX 16.32 15 Dec '17 49 16.00 P
C
0.350
0.370
1
34
0.66
1.01
1.67 15.00
18.00
P
C
0.371
0.333
1
2
0.37
0.26
0.63 1.04 -1.04 0.96 -1.08 0.017
46 FTNT 38.74 15 Dec '17 49 38.00 P
C
0.239
0.278
1
5
0.85
1.75
2.60 37.00
40.00
P
C
0.259
0.241
3
8
0.80
0.95
1.75 0.85 -0.85 1.15 -0.74 0.017
47 BYD 29.11 15 Dec '17 49 29.00 P
C
0.243
0.263
11
145
0.90
1.10
2.00 28.00
31.00
P
C
0.256
0.234
30
6
0.65
0.40
1.05 0.95 -0.95 1.05 -0.90 0.016
48 DNKN 54.82 15 Dec '17 49 52.50 P
C
0.188
0.235
16
35
0.60
2.70
3.30 50.00
55.00
P
C
0.207
0.200
1
12
0.30
1.45
1.75 1.55 -1.55 0.95 -1.63 0.016
49 DKS 26.80 15 Dec '17 49 26.00 P
C
0.480
0.459
46
2
1.45
2.15
3.60 25.00
27.00
P
C
0.479
0.444
10
1
1.10
1.70
2.80 0.80 -0.80 0.20 -4.00 0.015
50 AMD 11.84 1 Dec '17 35 12.00 P
C
0.437
0.432
234
467
0.68
0.52
1.20 11.50
12.50
P
C
0.435
0.420
209
195
0.50
0.38
0.88 0.32 -0.32 0.18 -1.78 0.015
51 OHI 31.75 15 Dec '17 49 32.00 P
C
0.279
0.151
76
117
1.35
0.50
1.85 30.00
33.00
P
C
0.274
0.142
26
142
0.60
0.25
0.85 1.00 -1.00 1.00 -1.00 0.015
52 KEM 24.86 15 Dec '17 49 25.00 P
C
0.628
0.617
50
82
2.20
2.05
4.25 24.00
26.00
P
C
0.631
0.599
43
115
1.90
1.90
3.80 0.45 -0.45 0.55 -0.82 0.015
53 MULE 23.98 19 Jan '18 84 25.00 P
C
0.402
0.408
17
59
2.25
1.35
3.60 22.50
30.00
P
C
0.381
0.415
395
19
1.35
0.40
1.75 1.85 -1.85 3.15 -0.59 0.014
54 CTL 17.48 19 Jan '18 84 18.00 P
C
0.490
0.365
2,153
183
1.85
0.90
2.75 17.00
19.00
P
C
0.469
0.372
1,825
21,721
1.40
0.70
2.10 0.65 -0.65 0.35 -1.86 0.014
55 KEM 24.86 15 Dec '17 49 24.00 P
C
0.631
0.640
43
116
1.80
2.60
4.40 23.00
25.00
P
C
0.641
0.617
6
82
1.50
2.30
3.80 0.60 -0.60 0.40 -1.50 0.014
56 KWEB 55.67 15 Dec '17 49 56.00 P
C
0.235
0.230
2
3
1.85
1.60
3.45 55.00
57.00
P
C
0.231
0.220
15
22
1.70
1.40
3.10 0.35 -0.35 0.65 -0.54 0.014
57 BX 33.50 1 Dec '17 35 34.00 P
C
0.171
0.195
30
4
0.92
0.42
1.34 33.50
34.50
P
C
0.174
0.179
1
2
0.82
0.45
1.27 0.07 -0.07 0.43 -0.16 0.014
58 AMD 11.84 8 Dec '17 42 12.00 P
C
0.421
0.445
38
136
0.71
0.54
1.25 11.50
12.50
P
C
0.429
0.423
35
92
0.57
0.47
1.04 0.21 -0.21 0.29 -0.72 0.013
59 DLR 116.55 15 Dec '17 49 115.00 P
C
0.203
0.235
4
3
2.80
4.10
6.90 110.00
120.00
P
C
0.214
0.210
5
12
1.50
1.95
3.45 3.45 -3.45 1.55 -2.23 0.013
60 BOX 21.62 15 Dec '17 49 21.00 P
C
0.378
0.390
2
5
0.85
1.45
2.30 20.00
23.00
P
C
0.373
0.382
10
21
0.55
0.75
1.30 1.00 -1.00 1.00 -1.00 0.013
61 DLR 116.55 19 Jan '18 84 115.00 P
C
0.194
0.213
10
3
3.80
4.90
8.70 110.00
125.00
P
C
0.208
0.186
1
3
2.25
1.25
3.50 5.20 -5.20 4.80 -1.08 0.013
62 ECA 11.24 19 Jan '18 84 11.00 P
C
0.382
0.390
14
140
0.65
0.90
1.55 10.00
13.00
P
C
0.407
0.354
10
27
0.40
0.25
0.65 0.90 -0.90 1.10 -0.82 0.012
63 LAMR 68.72 15 Dec '17 49 67.50 P
C
0.258
0.214
22
1
1.75
2.65
4.40 65.00
72.50
P
C
0.254
0.206
16
4
1.15
0.85
2.00 2.40 -2.40 2.60 -0.92 0.012
64 PEI 9.86 19 Jan '18 84 10.00 P
C
0.381
0.350
3
14
0.80
0.45
1.25 9.00
11.00
P
C
0.381
0.339
18
3
0.45
0.30
0.75 0.50 -0.50 0.50 -1.00 0.012
65 MAT 14.00 8 Dec '17 42 13.50 P
C
0.459
0.458
25
2
0.55
1.00
1.55 13.00
14.00
P
C
0.456
0.449
3
1
0.50
0.95
1.45 0.10 -0.10 0.40 -0.25 0.012
66 SAVE 36.94 19 Jan '18 84 35.00 P
C
0.377
0.394
9
14
1.65
3.70
5.35 32.50
40.00
P
C
0.391
0.368
22
81
1.00
1.55
2.55 2.80 -2.80 2.20 -1.27 0.012
67 CTL 17.48 19 Jan '18 84 18.00 P
C
0.490
0.365
2,153
183
1.85
0.90
2.75 16.00
19.00
P
C
0.471
0.372
53
21,721
0.95
0.70
1.65 1.10 -1.10 0.90 -1.22 0.012
68 VXX 34.26 8 Dec '17 42 34.50 P
C
0.642
0.631
12
33
3.05
2.77
5.82 33.50
35.00
P
C
0.614
0.648
2
87
2.48
2.73
5.21 0.61 -0.61 0.39 -1.56 0.011
69 K 60.26 15 Dec '17 49 62.50 P
C
0.209
0.212
20
76
3.20
0.75
3.95 60.00
65.00
P
C
0.202
0.209
10
10
1.95
0.40
2.35 1.60 -1.60 0.90 -1.78 0.011
70 DHR 92.25 15 Dec '17 49 90.00 P
C
0.145
0.146
106
114
0.90
3.10
4.00 87.50
95.00
P
C
0.163
0.117
1
13
0.60
0.65
1.25 2.75 -2.75 2.25 -1.22 0.011
71 AXON 5.13 15 Dec '17 49 7.50 P
C
1.285
1.375
14
199
2.65
0.35
3.00 5.00
10.00
P
C
1.280
1.369
94
27
0.90
0.20
1.10 1.90 -1.90 0.60 -3.17 0.011
72 GE 20.79 1 Dec '17 35 20.50 P
C
0.301
0.304
116
1
0.46
0.87
1.33 20.00
21.50
P
C
0.302
0.292
550
22
0.46
0.54
1.00 0.33 -0.33 0.67 -0.49 0.011
73 AAL 47.56 1 Dec '17 35 47.50 P
C
0.304
0.317
7
1
1.72
1.72
3.44 47.00
48.50
P
C
0.302
0.308
9
42
1.67
1.44
3.11 0.33 -0.33 0.67 -0.49 0.010
74 IRBT 66.67 15 Dec '17 49 67.50 P
C
0.365
0.377
106
29
3.70
3.00
6.70 65.00
70.00
P
C
0.354
0.378
116
150
2.85
2.45
5.30 1.40 -1.40 1.10 -1.27 0.010
75 SQQQ 23.75 15 Dec '17 49 23.00 P
C
0.391
0.377
25
1,840
0.90
1.60
2.50 22.00
24.00
P
C
0.362
0.396
28
230
0.60
1.35
1.95 0.55 -0.55 0.45 -1.22 0.010
76 USG 34.11 19 Jan '18 84 34.00 P
C
0.263
0.274
14
6
1.55
1.80
3.35 33.00
36.00
P
C
0.270
0.257
41
11
1.30
1.05
2.35 1.00 -1.00 1.00 -1.00 0.010
77 SPG 156.66 15 Dec '17 49 155.00 P
C
0.202
0.211
46
25
4.50
4.65
9.15 150.00
165.00
P
C
0.208
0.196
62
160
2.75
1.23
3.98 5.17 -5.17 4.83 -1.07 0.010
78 XLE 67.34 15 Dec '17 49 67.50 P
C
0.162
0.141
49
1,092
1.56
1.24
2.80 67.00
68.00
P
C
0.159
0.135
190
130
1.42
1.14
2.56 0.24 -0.24 0.26 -0.92 0.009
79 HRL 30.38 15 Dec '17 49 30.00 P
C
0.241
0.248
15
6
0.80
1.20
2.00 27.50
32.50
P
C
0.256
0.224
21
28
0.25
0.35
0.60 1.40 -1.40 1.10 -1.27 0.009
80 CBOE 111.95 15 Dec '17 49 110.00 P
C
0.190
0.195
36
62
2.10
3.90
6.00 105.00
120.00
P
C
0.202
0.174
59
118
0.95
0.60
1.55 4.45 -4.45 5.55 -0.80 0.009
81 MLNX 46.45 15 Dec '17 49 46.00 P
C
0.240
0.268
21
26
1.25
1.95
3.20 45.00
48.00
P
C
0.243
0.256
9
3
1.10
1.20
2.30 0.90 -0.90 1.10 -0.82 0.009
82 CMA 79.79 15 Dec '17 49 80.00 P
C
0.237
0.223
162
159
2.67
2.41
5.08 77.50
82.50
P
C
0.242
0.209
72
5
1.85
1.54
3.39 1.69 -1.69 0.81 -2.09 0.009
83 CIT 47.84 19 Jan '18 84 47.00 P
C
0.201
0.208
5
1
1.36
2.19
3.55 46.00
48.00
P
C
0.201
0.200
4
4
1.12
1.74
2.86 0.69 -0.69 0.31 -2.23 0.009
84 CERN 65.31 15 Dec '17 49 65.00 P
C
0.227
0.244
43
121
1.90
2.40
4.30 62.50
67.50
P
C
0.242
0.220
71
11
1.20
1.45
2.65 1.65 -1.65 0.85 -1.94 0.009
85 PFE 35.60 1 Dec '17 35 35.50 P
C
0.150
0.154
32
1
0.73
0.55
1.28 35.00
36.50
P
C
0.150
0.145
1
150
0.58
0.24
0.82 0.46 -0.46 0.54 -0.85 0.009
86 EXC 40.25 15 Dec '17 49 40.00 P
C
0.148
0.160
51
69
0.80
0.80
1.60 39.00
41.00
P
C
0.164
0.136
23
88
0.60
0.45
1.05 0.55 -0.55 0.45 -1.22 0.009
87 TJX 70.54 15 Dec '17 49 70.00 P
C
0.207
0.222
30
114
1.95
2.35
4.30 67.50
75.00
P
C
0.219
0.201
131
51
1.20
0.60
1.80 2.50 -2.50 2.50 -1.00 0.008
88 CRZO 16.00 15 Dec '17 49 15.00 P
C
0.617
0.639
62
35
0.90
1.90
2.80 12.50
17.50
P
C
0.642
0.606
7
64
0.35
0.95
1.30 1.50 -1.50 1.00 -1.50 0.008
89 CMCM 9.06 15 Dec '17 49 9.00 P
C
0.937
0.660
37
46
0.95
0.85
1.80 8.00
10.00
P
C
0.888
0.701
210
17
0.75
0.65
1.40 0.40 -0.40 0.60 -0.67 0.008
90 A 67.97 19 Jan '18 84 67.50 P
C
0.203
0.202
2
13
2.30
2.84
5.14 65.00
72.50
P
C
0.210
0.187
3
3
1.54
0.96
2.50 2.64 -2.64 2.36 -1.12 0.008
91 KR 20.57 1 Dec '17 35 20.50 P
C
0.365
0.366
65
15
0.90
0.85
1.75 20.00
21.50
P
C
0.363
0.361
10
4
0.75
0.55
1.30 0.45 -0.45 0.55 -0.82 0.008
92 MAT 14.00 8 Dec '17 42 13.50 P
C
0.459
0.458
25
2
0.55
1.00
1.55 13.00
15.00
P
C
0.456
0.452
3
90
0.50
0.55
1.05 0.50 -0.50 1.00 -0.50 0.008
93 LAMR 68.72 15 Dec '17 49 67.50 P
C
0.258
0.214
22
1
1.75
2.65
4.40 65.00
70.00
P
C
0.254
0.209
16
10
1.15
1.65
2.80 1.60 -1.60 0.90 -1.78 0.008
94 XRX 30.48 19 Jan '18 84 30.00 P
C
0.198
0.213
11
38
0.96
1.23
2.19 29.00
32.00
P
C
0.206
0.197
12
39
0.69
0.55
1.24 0.95 -0.95 1.05 -0.90 0.008
95 CNQ 33.83 15 Dec '17 49 33.00 P
C
0.272
0.248
12
1
0.90
1.60
2.50 32.00
35.00
P
C
0.275
0.237
5
27
0.65
0.75
1.40 1.10 -1.10 0.90 -1.22 0.008
96 QEP 8.61 19 Jan '18 84 9.00 P
C
0.533
0.554
24
31
1.05
0.70
1.75 8.00
10.00
P
C
0.551
0.527
27
23
0.65
0.45
1.10 0.65 -0.65 0.35 -1.86 0.008
97 MAT 14.00 1 Dec '17 35 14.00 P
C
0.475
0.463
1
85
0.65
0.70
1.35 13.00
15.00
P
C
0.465
0.464
1
5
0.45
0.50
0.95 0.40 -0.40 0.60 -0.67 0.008
98 PAAS 16.40 15 Dec '17 49 16.00 P
C
0.315
0.330
3
10
0.50
0.90
1.40 15.00
18.00
P
C
0.328
0.309
20
23
0.30
0.25
0.55 0.85 -0.85 1.15 -0.74 0.008
99 CDNS 43.08 15 Dec '17 49 44.00 P
C
0.179
0.189
22
22
1.50
0.70
2.20 43.00
45.00
P
C
0.174
0.186
20
5
1.15
0.55
1.70 0.50 -0.50 0.50 -1.00 0.008
100 QID 14.27 19 Jan '18 84 15.00 P
C
0.278
0.297
10
348
1.10
0.50
1.60 13.00
16.00
P
C
0.233
0.334
20
89
0.18
0.36
0.54 1.06 -1.06 0.94 -1.13 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.