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 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 NQ 4.10 16 Jun '17 78 4.00 P
C
0.535
0.737
34
29
0.32
0.45
0.77 3.50
5.00
P
C
0.609
0.562
45
15
0.24
0.19
0.43 0.34 -0.34 0.66 -0.52 0.101
2 IMMU 6.54 19 May '17 50 6.00 P
C
0.802
0.812
31
2
0.40
1.00
1.40 5.50
7.00
P
C
0.793
0.735
10
35
0.45
0.55
1.00 0.40 -0.40 0.60 -0.67 0.086
3 NQ 4.10 16 Jun '17 78 4.00 P
C
0.535
0.737
34
29
0.32
0.45
0.77 3.50
4.50
P
C
0.609
0.578
45
235
0.24
0.32
0.56 0.21 -0.21 0.29 -0.72 0.085
4 SYT 88.21 16 Jun '17 78 85.00 P
C
0.221
0.367
3
49
2.80
6.20
9.00 80.00
90.00
P
C
0.288
0.238
32
35
2.10
2.25
4.35 4.65 -4.65 0.35 -13.29 0.062
5 SUN 23.56 16 Jun '17 78 22.50 P
C
0.341
0.366
114
23
1.10
1.60
2.70 20.00
25.00
P
C
0.361
0.289
5
64
0.55
0.50
1.05 1.65 -1.65 0.85 -1.94 0.056
6 CPE 12.78 19 May '17 50 13.00 P
C
0.440
0.476
1
16
0.85
0.65
1.50 12.00
14.00
P
C
0.427
0.439
357
15
0.55
0.45
1.00 0.50 -0.50 0.50 -1.00 0.051
7 AMD 14.05 5 May '17 36 14.00 P
C
0.710
0.738
15
274
1.18
1.24
2.42 13.50
15.00
P
C
0.718
0.687
31
98
1.02
0.92
1.94 0.48 -0.48 0.52 -0.92 0.044
8 HALO 13.03 19 May '17 50 13.00 P
C
0.556
0.513
10
150
0.85
0.85
1.70 12.00
14.00
P
C
0.573
0.453
180
12
0.70
0.70
1.40 0.30 -0.30 0.70 -0.43 0.042
9 VRX 11.08 5 May '17 36 11.00 P
C
0.608
0.687
148
10
0.78
0.81
1.59 10.50
12.00
P
C
0.625
0.628
1
493
0.66
0.56
1.22 0.37 -0.37 0.63 -0.59 0.042
10 ARLP 22.20 16 Jun '17 78 20.00 P
C
0.382
0.477
3
4
0.70
2.60
3.30 17.50
25.00
P
C
0.447
0.371
1
130
0.40
0.55
0.95 2.35 -2.35 2.65 -0.89 0.041
11 FIT 5.84 5 May '17 36 5.50 P
C
0.620
0.678
1
1
0.28
0.55
0.83 5.00
6.50
P
C
0.667
0.591
60
2
0.18
0.25
0.43 0.40 -0.40 0.60 -0.67 0.040
12 SFM 22.79 19 May '17 50 22.50 P
C
0.492
0.536
1
86
1.45
1.75
3.20 20.00
25.00
P
C
0.493
0.496
35
66
0.75
0.95
1.70 1.50 -1.50 1.00 -1.50 0.039
13 VXX 15.52 5 May '17 36 16.00 P
C
0.627
0.611
362
456
1.47
0.96
2.43 15.00
16.50
P
C
0.555
0.645
92
1
0.83
0.88
1.71 0.72 -0.72 0.28 -2.57 0.038
14 SUN 23.56 16 Jun '17 78 22.50 P
C
0.341
0.366
114
23
1.10
1.60
2.70 20.00
27.50
P
C
0.361
0.308
5
5
0.55
0.20
0.75 1.95 -1.95 3.05 -0.64 0.038
15 ETP 35.65 19 May '17 50 35.00 P
C
0.232
0.339
15
200
1.30
1.40
2.70 34.00
37.00
P
C
0.234
0.301
54
15
1.20
0.70
1.90 0.80 -0.80 1.20 -0.67 0.036
16 HCP 30.99 19 May '17 50 30.00 P
C
0.212
0.298
23
12
0.70
1.45
2.15 27.50
32.50
P
C
0.256
0.220
10
18
0.30
0.35
0.65 1.50 -1.50 1.00 -1.50 0.035
17 HCLP 16.90 19 May '17 50 17.50 P
C
0.685
0.664
1
29
1.90
1.35
3.25 15.00
20.00
P
C
0.694
0.621
21
198
0.90
0.70
1.60 1.65 -1.65 0.85 -1.94 0.034
18 SWN 8.09 19 May '17 50 8.00 P
C
0.539
0.538
532
67
0.59
0.68
1.27 7.00
9.00
P
C
0.534
0.513
112
400
0.22
0.31
0.53 0.74 -0.74 0.26 -2.85 0.031
19 ETP 35.65 19 May '17 50 36.00 P
C
0.235
0.328
10
44
1.90
0.90
2.80 35.00
37.00
P
C
0.232
0.301
15
15
1.60
0.70
2.30 0.50 -0.50 0.50 -1.00 0.031
20 HCLP 16.90 19 May '17 50 15.00 P
C
0.694
0.678
21
20
0.75
2.65
3.40 12.50
20.00
P
C
0.722
0.621
3
198
0.35
0.70
1.05 2.35 -2.35 2.65 -0.89 0.029
21 ETP 35.65 19 May '17 50 36.00 P
C
0.235
0.328
10
44
1.90
0.90
2.80 34.00
37.00
P
C
0.234
0.301
54
15
1.20
0.70
1.90 0.90 -0.90 1.10 -0.82 0.028
22 SFM 22.79 19 May '17 50 22.50 P
C
0.492
0.536
1
86
1.45
1.75
3.20 20.00
27.50
P
C
0.493
0.507
35
86
0.75
0.45
1.20 2.00 -2.00 3.00 -0.67 0.028
23 AMD 14.05 12 May '17 43 14.00 P
C
0.697
0.681
7
13
1.28
1.29
2.57 13.50
14.50
P
C
0.668
0.683
48
12
1.09
1.19
2.28 0.29 -0.29 0.21 -1.38 0.027
24 ARLP 22.20 16 Jun '17 78 22.50 P
C
0.345
0.435
15
52
1.75
1.15
2.90 20.00
25.00
P
C
0.382
0.371
3
130
0.85
0.55
1.40 1.50 -1.50 1.00 -1.50 0.026
25 AOBC 19.64 16 Jun '17 78 19.00 P
C
0.351
0.344
214
7
0.85
1.50
2.35 18.00
21.00
P
C
0.346
0.323
43
524
0.60
0.70
1.30 1.05 -1.05 0.95 -1.11 0.026
26 TEX 31.39 19 May '17 50 31.00 P
C
0.351
0.374
1
3
1.35
1.80
3.15 30.00
32.00
P
C
0.358
0.341
6
18
1.10
1.55
2.65 0.50 -0.50 0.50 -1.00 0.025
27 CNX 16.21 19 May '17 50 17.00 P
C
0.403
0.440
7
4
1.39
0.61
2.00 16.00
18.00
P
C
0.412
0.407
4
12
0.90
0.41
1.31 0.69 -0.69 0.31 -2.23 0.025
28 HUN 25.07 19 May '17 50 25.00 P
C
0.321
0.328
3
29
1.10
1.15
2.25 24.00
27.00
P
C
0.329
0.296
4
52
0.75
0.45
1.20 1.05 -1.05 0.95 -1.11 0.024
29 AMD 14.05 5 May '17 36 14.00 P
C
0.710
0.738
15
274
1.18
1.24
2.42 13.50
14.50
P
C
0.718
0.707
31
115
1.02
1.09
2.11 0.31 -0.31 0.19 -1.63 0.024
30 TEX 31.39 19 May '17 50 31.00 P
C
0.351
0.374
1
3
1.35
1.80
3.15 30.00
33.00
P
C
0.358
0.343
6
22
1.10
1.10
2.20 0.95 -0.95 1.05 -0.90 0.023
31 AMD 14.05 12 May '17 43 14.00 P
C
0.697
0.681
7
13
1.28
1.29
2.57 13.50
15.00
P
C
0.668
0.687
48
50
1.09
0.99
2.08 0.49 -0.49 0.51 -0.96 0.023
32 HALO 13.03 19 May '17 50 13.00 P
C
0.556
0.513
10
150
0.85
0.85
1.70 12.00
15.00
P
C
0.573
0.472
180
4
0.70
0.45
1.15 0.55 -0.55 1.45 -0.38 0.023
33 EWP 30.35 19 May '17 50 30.00 P
C
0.229
0.239
98
2
0.75
1.05
1.80 29.00
31.00
P
C
0.232
0.212
1
10
0.55
0.80
1.35 0.45 -0.45 0.55 -0.82 0.023
34 OAS 13.89 19 May '17 50 13.00 P
C
0.509
0.554
46
59
0.55
1.50
2.05 12.00
15.00
P
C
0.528
0.512
32
1,722
0.40
0.70
1.10 0.95 -0.95 1.05 -0.90 0.023
35 BBRY 6.95 5 May '17 36 7.00 P
C
0.395
0.429
46
79
0.33
0.32
0.65 6.50
7.50
P
C
0.402
0.398
40
140
0.20
0.21
0.41 0.24 -0.24 0.26 -0.92 0.023
36 ADP 102.17 19 May '17 50 100.00 P
C
0.163
0.172
6
2
1.45
3.70
5.15 97.50
110.00
P
C
0.176
0.136
18
7
1.05
0.30
1.35 3.80 -3.80 6.20 -0.61 0.023
37 WBMD 53.29 19 May '17 50 55.00 P
C
0.346
0.337
10
158
3.50
1.85
5.35 50.00
57.50
P
C
0.315
0.346
10
30
1.30
1.40
2.70 2.65 -2.65 2.35 -1.13 0.022
38 SMG 93.15 16 Jun '17 78 90.00 P
C
0.203
0.245
1
18
2.05
5.30
7.35 85.00
100.00
P
C
0.229
0.198
1
142
1.25
1.25
2.50 4.85 -4.85 5.15 -0.94 0.021
39 PLD 51.18 19 May '17 50 50.00 P
C
0.204
0.205
77
3
0.95
2.10
3.05 49.00
55.00
P
C
0.218
0.170
25
1
0.80
0.30
1.10 1.95 -1.95 3.05 -0.64 0.021
40 LITE 53.70 19 May '17 50 50.00 P
C
0.518
0.520
20
16
2.25
5.90
8.15 49.00
60.00
P
C
0.521
0.497
10
18
2.15
1.85
4.00 4.15 -4.15 5.85 -0.71 0.020
41 VZ 49.06 12 May '17 43 49.00 P
C
0.153
0.161
4
14
1.13
0.69
1.82 48.50
49.50
P
C
0.150
0.145
11
5
1.05
0.62
1.67 0.15 -0.15 0.35 -0.43 0.020
42 CS 15.08 16 Jun '17 78 15.00 P
C
0.329
0.409
755
2
1.15
0.70
1.85 12.50
17.50
P
C
0.358
0.360
12
108
0.40
0.20
0.60 1.25 -1.25 1.25 -1.00 0.020
43 MMP 76.42 19 May '17 50 75.00 P
C
0.160
0.202
33
2
1.35
2.35
3.70 72.50
77.50
P
C
0.169
0.173
11
20
0.85
1.25
2.10 1.60 -1.60 0.90 -1.78 0.019
44 VFC 54.13 19 May '17 50 52.50 P
C
0.263
0.268
221
2
1.25
2.95
4.20 50.00
57.50
P
C
0.274
0.238
1,552
53
0.70
0.80
1.50 2.70 -2.70 2.30 -1.17 0.019
45 JBLU 20.73 16 Jun '17 78 20.00 P
C
0.315
0.343
7
42
0.80
1.55
2.35 19.00
22.00
P
C
0.323
0.318
25
37
0.60
0.75
1.35 1.00 -1.00 1.00 -1.00 0.018
46 SIG 70.67 19 May '17 50 75.00 P
C
0.384
0.341
1
195
6.30
1.85
8.15 70.00
80.00
P
C
0.369
0.338
6
1
3.60
0.85
4.45 3.70 -3.70 1.30 -2.85 0.017
47 BAC 23.87 5 May '17 36 23.50 P
C
0.260
0.283
12
51
0.58
0.97
1.55 23.00
24.50
P
C
0.266
0.261
162
74
0.43
0.53
0.96 0.59 -0.59 0.41 -1.44 0.017
48 VXX 15.52 5 May '17 36 15.50 P
C
0.596
0.587
779
4
1.13
1.11
2.24 15.00
16.00
P
C
0.555
0.611
92
456
0.83
1.00
1.83 0.41 -0.41 0.09 -4.56 0.017
49 MMP 76.42 19 May '17 50 75.00 P
C
0.160
0.202
33
2
1.35
2.35
3.70 72.50
80.00
P
C
0.169
0.176
11
7
0.85
0.60
1.45 2.25 -2.25 2.75 -0.82 0.016
50 DDS 52.99 19 May '17 50 52.50 P
C
0.419
0.430
8
5
2.90
3.40
6.30 50.00
57.50
P
C
0.425
0.409
14
60
2.10
1.70
3.80 2.50 -2.50 2.50 -1.00 0.015
51 AOBC 19.64 16 Jun '17 78 19.00 P
C
0.351
0.344
214
7
0.85
1.50
2.35 18.00
20.00
P
C
0.346
0.334
43
70
0.60
1.15
1.75 0.60 -0.60 0.40 -1.50 0.015
52 CY 13.97 19 May '17 50 14.00 P
C
0.381
0.385
58
186
0.70
0.70
1.40 13.00
15.00
P
C
0.370
0.380
74
322
0.45
0.45
0.90 0.50 -0.50 0.50 -1.00 0.015
53 FL 75.37 19 May '17 50 75.00 P
C
0.242
0.248
48
25
2.45
2.70
5.15 72.50
80.00
P
C
0.249
0.226
5
6
1.65
1.00
2.65 2.50 -2.50 2.50 -1.00 0.015
54 ARLP 22.20 19 May '17 50 20.00 P
C
0.375
0.543
2
1
0.40
2.50
2.90 17.50
25.00
P
C
0.492
0.412
2
26
0.30
0.40
0.70 2.20 -2.20 2.80 -0.79 0.014
55 T 41.76 12 May '17 43 41.50 P
C
0.147
0.142
12
20
0.84
0.62
1.46 41.00
42.50
P
C
0.144
0.131
1
3
0.72
0.41
1.13 0.33 -0.33 0.67 -0.49 0.014
56 WBMD 53.29 19 May '17 50 55.00 P
C
0.346
0.337
10
158
3.50
1.85
5.35 52.50
57.50
P
C
0.323
0.346
12
30
2.30
1.40
3.70 1.65 -1.65 0.85 -1.94 0.014
57 HUN 25.07 19 May '17 50 25.00 P
C
0.321
0.328
3
29
1.10
1.15
2.25 24.00
26.00
P
C
0.329
0.306
4
730
0.75
0.80
1.55 0.70 -0.70 0.30 -2.33 0.014
58 SN 9.35 19 May '17 50 9.00 P
C
0.640
0.669
517
5
0.65
1.00
1.65 8.00
10.00
P
C
0.657
0.637
10
85
0.40
0.65
1.05 0.60 -0.60 0.40 -1.50 0.014
59 SWIR 26.35 16 Jun '17 78 25.00 P
C
0.512
0.521
15
24
1.70
3.00
4.70 22.50
35.00
P
C
0.528
0.492
1
20
1.10
0.50
1.60 3.10 -3.10 6.90 -0.45 0.014
60 DKS 49.12 19 May '17 50 49.00 P
C
0.340
0.357
10
229
2.35
2.55
4.90 48.00
52.50
P
C
0.345
0.339
59
7
2.00
1.25
3.25 1.65 -1.65 1.85 -0.89 0.014
61 BAC 23.87 5 May '17 36 23.50 P
C
0.260
0.283
12
51
0.58
0.97
1.55 23.00
24.00
P
C
0.266
0.264
162
135
0.43
0.74
1.17 0.38 -0.38 0.12 -3.17 0.014
62 HTZ 17.55 19 May '17 50 17.50 P
C
0.611
0.609
31
56
1.45
1.50
2.95 15.00
20.00
P
C
0.634
0.572
170
81
0.60
0.75
1.35 1.60 -1.60 0.90 -1.78 0.014
63 NWL 47.36 19 May '17 50 48.00 P
C
0.229
0.248
1
11
1.85
1.30
3.15 47.00
49.00
P
C
0.226
0.238
1
1
1.60
1.10
2.70 0.45 -0.45 0.55 -0.82 0.013
64 GME 22.46 5 May '17 36 22.00 P
C
0.306
0.298
30
7
0.58
1.04
1.62 21.50
22.50
P
C
0.301
0.289
2
20
0.47
0.83
1.30 0.32 -0.32 0.18 -1.78 0.013
65 RGLD 69.23 19 May '17 50 67.50 P
C
0.332
0.349
7
10
2.55
4.10
6.65 65.00
72.50
P
C
0.336
0.333
2
10
1.80
2.20
4.00 2.65 -2.65 2.35 -1.13 0.013
66 DKS 49.12 19 May '17 50 50.00 P
C
0.344
0.348
1
58
2.85
2.10
4.95 49.00
52.50
P
C
0.340
0.339
10
7
2.45
1.25
3.70 1.25 -1.25 1.25 -1.00 0.013
67 BP 34.52 5 May '17 36 34.50 P
C
0.176
0.180
30
5
0.68
0.72
1.40 34.00
35.00
P
C
0.171
0.173
4
5
0.52
0.63
1.15 0.25 -0.25 0.25 -1.00 0.012
68 BP 34.52 5 May '17 36 34.50 P
C
0.176
0.180
30
5
0.68
0.72
1.40 34.00
35.50
P
C
0.171
0.173
4
31
0.52
0.42
0.94 0.46 -0.46 0.54 -0.85 0.012
69 GME 22.46 5 May '17 36 22.00 P
C
0.306
0.298
30
7
0.58
1.04
1.62 21.50
23.00
P
C
0.301
0.290
2
1
0.47
0.62
1.09 0.53 -0.53 0.47 -1.13 0.012
70 ROST 66.61 19 May '17 50 65.00 P
C
0.209
0.218
6
1
1.25
2.85
4.10 62.50
70.00
P
C
0.224
0.191
30
810
0.75
0.80
1.55 2.55 -2.55 2.45 -1.04 0.012
71 DDS 52.99 19 May '17 50 52.50 P
C
0.419
0.430
8
5
2.90
3.40
6.30 50.00
55.00
P
C
0.425
0.412
14
11
2.10
2.60
4.70 1.60 -1.60 0.90 -1.78 0.012
72 INTC 35.75 5 May '17 36 36.00 P
C
0.216
0.175
1
21
1.01
0.64
1.65 35.00
36.50
P
C
0.205
0.175
3
2
0.62
0.52
1.14 0.51 -0.51 0.49 -1.04 0.011
73 RGLD 69.23 19 May '17 50 67.50 P
C
0.332
0.349
7
10
2.55
4.10
6.65 65.00
70.00
P
C
0.336
0.334
2
17
1.80
3.10
4.90 1.75 -1.75 0.75 -2.33 0.011
74 JBLU 20.73 16 Jun '17 78 20.00 P
C
0.315
0.343
7
42
0.80
1.55
2.35 19.00
21.00
P
C
0.323
0.324
25
27
0.60
1.20
1.80 0.55 -0.55 0.45 -1.22 0.011
75 LULU 50.76 5 May '17 36 51.00 P
C
0.311
0.330
60
37
2.02
1.74
3.76 50.00
52.00
P
C
0.315
0.315
155
82
1.87
1.64
3.51 0.25 -0.25 0.75 -0.33 0.011
76 OAS 13.89 19 May '17 50 13.00 P
C
0.509
0.554
46
59
0.55
1.50
2.05 12.00
14.00
P
C
0.528
0.524
32
38
0.40
1.10
1.50 0.55 -0.55 0.45 -1.22 0.011
77 AEM 42.27 19 May '17 50 43.00 P
C
0.359
0.379
258
4
2.61
1.96
4.57 42.00
44.00
P
C
0.355
0.373
6
11
2.17
1.63
3.80 0.77 -0.77 0.23 -3.35 0.011
78 CERN 59.17 19 May '17 50 57.50 P
C
0.263
0.275
5
22
1.50
3.20
4.70 55.00
62.50
P
C
0.279
0.248
14
27
0.90
1.00
1.90 2.80 -2.80 2.20 -1.27 0.011
79 FAST 51.32 19 May '17 50 50.00 P
C
0.244
0.257
6
14
1.30
2.40
3.70 49.00
52.50
P
C
0.249
0.241
3
43
1.10
1.25
2.35 1.35 -1.35 1.15 -1.17 0.011
80 CCI 94.62 19 May '17 50 92.50 P
C
0.183
0.188
2
3
1.45
3.70
5.15 90.00
95.00
P
C
0.187
0.173
92
6
0.95
2.60
3.55 1.60 -1.60 0.90 -1.78 0.011
81 OMER 15.63 19 May '17 50 15.00 P
C
0.889
0.603
16
244
1.55
1.45
3.00 14.00
16.00
P
C
0.891
0.590
15
121
1.35
1.45
2.80 0.20 -0.20 0.80 -0.25 0.010
82 SBUX 58.16 12 May '17 43 58.00 P
C
0.181
0.175
19
72
1.30
1.39
2.69 57.50
59.00
P
C
0.181
0.165
1
23
1.17
1.00
2.17 0.52 -0.52 0.48 -1.08 0.010
83 KR 29.20 19 May '17 50 29.00 P
C
0.203
0.228
50
141
0.80
0.95
1.75 28.00
31.00
P
C
0.211
0.210
45
155
0.50
0.30
0.80 0.95 -0.95 1.05 -0.90 0.010
84 LITE 53.70 19 May '17 50 50.00 P
C
0.518
0.520
20
16
2.25
5.90
8.15 49.00
55.00
P
C
0.521
0.507
10
5
2.15
3.60
5.75 2.40 -2.40 2.60 -0.92 0.010
85 CRZO 27.62 19 May '17 50 27.50 P
C
0.440
0.452
40
20
1.65
1.80
3.45 25.00
32.50
P
C
0.454
0.428
10
700
0.80
0.45
1.25 2.20 -2.20 2.80 -0.79 0.010
86 INTC 35.75 5 May '17 36 36.00 P
C
0.216
0.175
1
21
1.01
0.64
1.65 35.50
36.50
P
C
0.206
0.175
20
2
0.84
0.52
1.36 0.29 -0.29 0.21 -1.38 0.010
87 RF 14.68 19 May '17 50 14.00 P
C
0.297
0.296
274
78
0.34
1.00
1.34 13.00
16.00
P
C
0.317
0.267
5
364
0.13
0.17
0.30 1.04 -1.04 0.96 -1.08 0.009
88 SO 49.67 19 May '17 50 49.00 P
C
0.180
0.131
28
4
0.95
1.25
2.20 48.00
52.50
P
C
0.180
0.121
74
34
0.66
0.15
0.81 1.39 -1.39 2.11 -0.66 0.009
89 PRU 107.30 16 Jun '17 78 105.00 P
C
0.250
0.221
5
9
3.55
5.45
9.00 100.00
115.00
P
C
0.253
0.209
1
11
2.07
1.59
3.66 5.34 -5.34 4.66 -1.15 0.009
90 DPS 97.34 19 May '17 50 95.00 P
C
0.166
0.180
11
4
1.25
3.70
4.95 92.50
100.00
P
C
0.176
0.160
10
10
0.85
1.35
2.20 2.75 -2.75 2.25 -1.22 0.009
91 WMT 71.59 5 May '17 36 72.00 P
C
0.128
0.138
10
20
1.28
0.95
2.23 71.00
72.50
P
C
0.130
0.127
3
2
0.93
0.83
1.76 0.47 -0.47 0.53 -0.89 0.009
92 SHOP 69.05 19 May '17 50 65.00 P
C
0.471
0.480
116
4
2.75
6.90
9.65 60.00
70.00
P
C
0.488
0.454
53
172
1.50
4.40
5.90 3.75 -3.75 1.25 -3.00 0.009
93 ETP 35.65 19 May '17 50 35.00 P
C
0.232
0.339
15
200
1.30
1.40
2.70 34.00
36.00
P
C
0.234
0.328
54
44
1.20
1.20
2.40 0.30 -0.30 0.70 -0.43 0.008
94 KBE 43.38 19 May '17 50 44.00 P
C
0.197
0.211
1
3
1.50
0.95
2.45 43.00
45.00
P
C
0.205
0.194
23
3
1.20
0.75
1.95 0.50 -0.50 0.50 -1.00 0.008
95 SWN 8.09 19 May '17 50 8.00 P
C
0.539
0.538
532
67
0.59
0.68
1.27 7.00
10.00
P
C
0.534
0.536
112
3
0.22
0.14
0.36 0.91 -0.91 1.09 -0.83 0.008
96 SO 49.67 19 May '17 50 49.00 P
C
0.180
0.131
28
4
0.95
1.25
2.20 48.00
50.00
P
C
0.180
0.123
74
45
0.66
0.81
1.47 0.73 -0.73 0.27 -2.70 0.008
97 SBUX 58.16 12 May '17 43 58.00 P
C
0.181
0.175
19
72
1.30
1.39
2.69 57.50
58.50
P
C
0.181
0.168
1
9
1.17
1.23
2.40 0.29 -0.29 0.21 -1.38 0.008
98 DKS 49.12 19 May '17 50 50.00 P
C
0.344
0.348
1
58
2.85
2.10
4.95 48.00
52.50
P
C
0.345
0.339
59
7
2.00
1.25
3.25 1.70 -1.70 0.80 -2.12 0.008
99 GD 188.78 19 May '17 50 185.00 P
C
0.181
0.188
26
2
3.50
6.70
10.20 180.00
195.00
P
C
0.188
0.174
1,503
22
2.20
2.30
4.50 5.70 -5.70 4.30 -1.33 0.008
100 LULU 50.76 5 May '17 36 51.00 P
C
0.311
0.330
60
37
2.02
1.74
3.76 49.00
52.00
P
C
0.318
0.315
94
82
1.38
1.64
3.02 0.74 -0.74 1.26 -0.59 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.