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 December 27, 2016. 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 NAK 2.46 17 Feb '17 52 3.00 P
C
1.394
1.569
1
62
0.75
0.25
1.00 2.00
4.00
P
C
1.337
1.376
234
19
0.35
0.30
0.65 0.35 -0.35 0.65 -0.54 0.250
2 SGYP 5.93 17 Feb '17 52 6.00 P
C
1.310
1.275
419
158
1.15
1.05
2.20 5.00
7.00
P
C
1.212
1.230
62
742
0.70
0.80
1.50 0.70 -0.70 0.30 -2.33 0.144
3 SGYP 5.93 17 Feb '17 52 6.00 P
C
1.310
1.275
419
158
1.15
1.05
2.20 5.50
7.00
P
C
1.233
1.230
28
742
1.00
0.80
1.80 0.40 -0.40 0.60 -0.67 0.123
4 SUN 27.23 17 Feb '17 52 25.00 P
C
0.416
0.566
182
1
0.85
2.70
3.55 22.50
30.00
P
C
0.488
0.393
53
168
0.60
0.55
1.15 2.40 -2.40 2.60 -0.92 0.101
5 KERX 6.00 17 Feb '17 52 6.00 P
C
0.722
0.833
12
60
0.55
0.55
1.10 5.00
7.00
P
C
0.762
0.706
188
86
0.35
0.45
0.80 0.30 -0.30 0.70 -0.43 0.087
6 SDRL 3.55 17 Feb '17 52 3.50 P
C
1.187
0.975
210
2
0.55
0.40
0.95 3.00
4.50
P
C
1.220
0.861
206
114
0.45
0.20
0.65 0.30 -0.30 0.70 -0.43 0.081
7 SDRL 3.55 17 Feb '17 52 4.00 P
C
1.249
0.871
20
349
0.85
0.25
1.10 3.50
4.50
P
C
1.187
0.861
210
114
0.65
0.20
0.85 0.25 -0.25 0.25 -1.00 0.072
8 SDRL 3.55 17 Feb '17 52 3.50 P
C
1.187
0.975
210
2
0.55
0.40
0.95 3.00
4.00
P
C
1.220
0.871
206
349
0.45
0.35
0.80 0.15 -0.15 0.35 -0.43 0.070
9 PGNX 9.25 17 Feb '17 52 9.00 P
C
0.598
0.708
61
70
0.55
0.90
1.45 8.00
10.00
P
C
0.594
0.641
60
4
0.40
0.70
1.10 0.35 -0.35 0.65 -0.54 0.070
10 PGNX 9.25 17 Feb '17 52 9.00 P
C
0.598
0.708
61
70
0.55
0.90
1.45 8.00
11.00
P
C
0.594
0.643
60
4
0.40
0.40
0.80 0.65 -0.65 1.35 -0.48 0.068
11 SUN 27.23 17 Feb '17 52 25.00 P
C
0.416
0.566
182
1
0.85
2.70
3.55 22.50
27.50
P
C
0.488
0.432
53
34
0.60
1.40
2.00 1.55 -1.55 0.95 -1.63 0.061
12 HCP 29.37 17 Feb '17 52 27.50 P
C
0.306
0.407
16
16
0.70
2.35
3.05 25.00
32.50
P
C
0.379
0.279
10
2
0.35
0.30
0.65 2.40 -2.40 2.60 -0.92 0.056
13 AXON 12.42 17 Feb '17 52 12.50 P
C
0.943
1.105
23
36
1.75
1.70
3.45 10.00
15.00
P
C
1.013
0.994
19
1
0.85
1.15
2.00 1.45 -1.45 1.05 -1.38 0.042
14 PAAS 14.79 17 Feb '17 52 14.00 P
C
0.533
0.585
60
32
0.70
1.55
2.25 13.00
15.00
P
C
0.540
0.536
17
41
0.60
1.15
1.75 0.50 -0.50 0.50 -1.00 0.041
15 SPXS 10.43 17 Feb '17 52 11.00 P
C
0.388
0.380
1
5
0.90
0.30
1.20 10.00
12.00
P
C
0.316
0.413
120
122
0.35
0.20
0.55 0.65 -0.65 0.35 -1.86 0.039
16 SDRL 3.55 17 Feb '17 52 4.00 P
C
1.249
0.871
20
349
0.85
0.25
1.10 3.00
4.50
P
C
1.220
0.861
206
114
0.45
0.20
0.65 0.45 -0.45 0.55 -0.82 0.039
17 PTLA 22.78 17 Mar '17 80 25.00 P
C
0.786
0.794
35
79
4.50
2.40
6.90 22.50
30.00
P
C
0.771
0.771
7
62
3.20
1.35
4.55 2.35 -2.35 2.65 -0.89 0.038
18 CSOD 42.85 17 Feb '17 52 42.50 P
C
0.534
0.541
22
44
3.20
3.50
6.70 40.00
47.50
P
C
0.544
0.497
9
8
2.20
1.65
3.85 2.85 -2.85 2.15 -1.33 0.033
19 OAS 15.88 17 Feb '17 52 15.00 P
C
0.625
0.633
4
20
0.95
1.85
2.80 14.00
17.00
P
C
0.642
0.583
7
15
0.75
1.00
1.75 1.05 -1.05 0.95 -1.11 0.032
20 PAAS 14.79 17 Feb '17 52 14.00 P
C
0.533
0.585
60
32
0.70
1.55
2.25 13.00
16.00
P
C
0.540
0.546
17
754
0.60
0.80
1.40 0.85 -0.85 1.15 -0.74 0.032
21 OAS 15.88 17 Feb '17 52 15.00 P
C
0.625
0.633
4
20
0.95
1.85
2.80 14.00
16.00
P
C
0.642
0.584
7
27
0.75
1.45
2.20 0.60 -0.60 0.40 -1.50 0.031
22 HTZ 21.79 17 Feb '17 52 20.00 P
C
0.619
0.643
16
1
1.15
2.90
4.05 17.50
25.00
P
C
0.648
0.586
27
7
0.55
0.90
1.45 2.60 -2.60 2.40 -1.08 0.028
23 EMR 57.17 17 Feb '17 52 55.00 P
C
0.236
0.267
23
2
1.20
3.10
4.30 52.50
60.00
P
C
0.262
0.214
46
31
0.70
0.70
1.40 2.90 -2.90 2.10 -1.38 0.028
24 APO 19.14 17 Mar '17 80 19.00 P
C
0.335
0.246
30
1
0.95
0.90
1.85 18.00
20.00
P
C
0.327
0.227
1
30
0.70
0.60
1.30 0.55 -0.55 0.45 -1.22 0.027
25 FNSR 31.45 17 Feb '17 52 31.00 P
C
0.376
0.381
18
17
1.45
1.95
3.40 30.00
33.00
P
C
0.356
0.375
100
16
1.20
1.20
2.40 1.00 -1.00 1.00 -1.00 0.026
26 HCN 65.86 17 Feb '17 52 65.00 P
C
0.246
0.278
41
1
2.35
2.55
4.90 62.50
70.00
P
C
0.269
0.231
46
31
1.60
0.75
2.35 2.55 -2.55 2.45 -1.04 0.023
27 VFC 53.78 17 Feb '17 52 52.50 P
C
0.285
0.313
12
3
1.65
2.95
4.60 50.00
57.50
P
C
0.305
0.270
20
12
1.10
1.05
2.15 2.45 -2.45 2.55 -0.96 0.023
28 AG 7.44 17 Feb '17 52 7.00 P
C
0.763
0.758
285
229
0.60
1.00
1.60 6.00
8.00
P
C
0.774
0.725
41
265
0.30
0.60
0.90 0.70 -0.70 0.30 -2.33 0.022
29 SWHC 21.56 17 Mar '17 80 21.00 P
C
0.433
0.411
10
13
1.35
1.90
3.25 20.00
22.00
P
C
0.414
0.408
10
1
1.15
1.60
2.75 0.50 -0.50 0.50 -1.00 0.022
30 JUNO 19.47 17 Feb '17 52 20.00 P
C
0.718
0.744
18
38
2.25
1.70
3.95 17.50
22.50
P
C
0.707
0.733
47
29
1.20
1.20
2.40 1.55 -1.55 0.95 -1.63 0.022
31 FNSR 31.45 17 Feb '17 52 31.00 P
C
0.376
0.381
18
17
1.45
1.95
3.40 30.00
32.00
P
C
0.356
0.379
100
46
1.20
1.60
2.80 0.60 -0.60 0.40 -1.50 0.022
32 FIVE 37.76 17 Feb '17 52 37.00 P
C
0.402
0.404
5
1
1.75
2.55
4.30 36.00
38.00
P
C
0.396
0.389
5
5
1.50
2.25
3.75 0.55 -0.55 0.45 -1.22 0.022
33 AFL 70.40 17 Feb '17 52 70.00 P
C
0.171
0.192
121
66
1.79
1.99
3.78 67.50
75.00
P
C
0.187
0.156
95
103
0.97
0.27
1.24 2.54 -2.54 2.46 -1.03 0.021
34 FIT 7.83 3 Feb '17 38 8.00 P
C
0.596
0.591
43
18
0.65
0.48
1.13 7.50
8.50
P
C
0.621
0.547
8
4
0.49
0.38
0.87 0.26 -0.26 0.24 -1.08 0.020
35 DOV 76.32 17 Mar '17 80 75.00 P
C
0.272
0.279
6
5
3.10
4.20
7.30 70.00
85.00
P
C
0.292
0.241
6
6
1.75
0.85
2.60 4.70 -4.70 5.30 -0.89 0.019
36 FIVE 37.76 17 Feb '17 52 37.00 P
C
0.402
0.404
5
1
1.75
2.55
4.30 36.00
39.00
P
C
0.396
0.392
5
7
1.50
1.80
3.30 1.00 -1.00 1.00 -1.00 0.018
37 AEP 63.13 17 Feb '17 52 62.50 P
C
0.183
0.205
52
42
1.60
1.85
3.45 60.00
67.50
P
C
0.200
0.170
23
29
0.85
0.30
1.15 2.30 -2.30 2.70 -0.85 0.018
38 OCLR 9.45 17 Feb '17 52 9.00 P
C
0.692
0.765
15
13
0.70
1.15
1.85 8.00
10.00
P
C
0.684
0.756
16
50
0.40
0.90
1.30 0.55 -0.55 0.45 -1.22 0.017
39 AA 29.65 17 Feb '17 52 30.00 P
C
0.434
0.420
4
53
2.00
1.65
3.65 29.00
31.00
P
C
0.419
0.419
19
3
1.65
1.35
3.00 0.65 -0.65 0.35 -1.86 0.016
40 WGO 33.15 17 Feb '17 52 33.00 P
C
0.392
0.391
3
4
1.75
1.95
3.70 32.00
35.00
P
C
0.386
0.383
4
48
1.55
1.25
2.80 0.90 -0.90 1.10 -0.82 0.015
41 CFX 36.69 17 Feb '17 52 37.50 P
C
0.371
0.354
1
28
2.25
1.50
3.75 35.00
40.00
P
C
0.368
0.343
15
45
1.30
0.90
2.20 1.55 -1.55 0.95 -1.63 0.015
42 PPL 34.21 17 Feb '17 52 34.00 P
C
0.195
0.202
150
36
0.85
1.10
1.95 33.00
36.00
P
C
0.207
0.177
81
17
0.65
0.40
1.05 0.90 -0.90 1.10 -0.82 0.014
43 BRKB 164.95 17 Mar '17 80 160.00 P
C
0.171
0.185
10
34
2.97
8.20
11.17 155.00
170.00
P
C
0.187
0.154
21
59
2.00
2.87
4.87 6.30 -6.30 3.70 -1.70 0.014
44 PPG 95.85 17 Feb '17 52 95.00 P
C
0.215
0.228
4
28
2.75
3.40
6.15 90.00
105.00
P
C
0.240
0.189
11
1
1.35
0.40
1.75 4.40 -4.40 5.60 -0.79 0.014
45 KSS 49.80 17 Feb '17 52 47.50 P
C
0.402
0.411
7
16
1.85
4.10
5.95 45.00
52.50
P
C
0.419
0.381
62
62
1.25
1.90
3.15 2.80 -2.80 2.20 -1.27 0.013
46 VXX 23.82 3 Feb '17 38 24.00 P
C
0.608
0.598
134
79
1.94
1.73
3.67 23.00
24.50
P
C
0.578
0.615
15
2
1.39
1.61
3.00 0.67 -0.67 0.33 -2.03 0.013
47 JCP 8.53 3 Feb '17 38 9.00 P
C
0.529
0.529
5
1
0.84
0.38
1.22 8.50
9.50
P
C
0.544
0.501
1
20
0.60
0.27
0.87 0.35 -0.35 0.15 -2.33 0.013
48 WGO 33.15 17 Feb '17 52 33.00 P
C
0.392
0.391
3
4
1.75
1.95
3.70 32.00
34.00
P
C
0.386
0.385
4
3
1.55
1.65
3.20 0.50 -0.50 0.50 -1.00 0.013
49 BBT 47.71 17 Feb '17 52 47.00 P
C
0.212
0.231
20
1
1.28
1.83
3.11 46.00
49.00
P
C
0.221
0.208
30
27
0.97
0.89
1.86 1.25 -1.25 0.75 -1.67 0.012
50 MXIM 39.40 17 Feb '17 52 40.00 P
C
0.257
0.239
14
36
1.75
1.10
2.85 39.00
41.00
P
C
0.262
0.223
11
32
1.40
0.80
2.20 0.65 -0.65 0.35 -1.86 0.011
51 SUN 27.23 17 Feb '17 52 27.50 P
C
0.387
0.432
10
34
2.00
1.15
3.15 25.00
30.00
P
C
0.416
0.393
182
168
1.15
0.55
1.70 1.45 -1.45 1.05 -1.38 0.011
52 MA 104.80 3 Feb '17 38 105.00 P
C
0.212
0.237
94
1
3.00
2.81
5.81 104.00
106.00
P
C
0.215
0.223
220
3
2.62
2.42
5.04 0.77 -0.77 0.23 -3.35 0.010
53 CERN 48.28 17 Feb '17 52 47.50 P
C
0.311
0.344
50
10
1.80
2.70
4.50 45.00
50.00
P
C
0.333
0.312
4
20
1.15
1.70
2.85 1.65 -1.65 0.85 -1.94 0.010
54 TJX 76.25 17 Feb '17 52 75.00 P
C
0.190
0.210
188
13
1.65
2.85
4.50 72.50
80.00
P
C
0.210
0.181
8
27
1.05
0.75
1.80 2.70 -2.70 2.30 -1.17 0.010
55 TXT 49.04 17 Mar '17 80 49.00 P
C
0.261
0.272
1
3
2.35
2.46
4.81 48.00
55.00
P
C
0.270
0.254
4
14
2.00
0.60
2.60 2.21 -2.21 3.79 -0.58 0.009
56 AFL 70.40 17 Feb '17 52 70.00 P
C
0.171
0.192
121
66
1.79
1.99
3.78 67.50
72.50
P
C
0.187
0.167
95
162
0.97
0.82
1.79 1.99 -1.99 0.51 -3.90 0.009
57 KHC 87.58 17 Feb '17 52 90.00 P
C
0.213
0.219
11
13
4.00
1.75
5.75 87.50
92.50
P
C
0.211
0.211
25
13
2.95
1.25
4.20 1.55 -1.55 0.95 -1.63 0.009
58 SO 49.30 17 Feb '17 52 49.00 P
C
0.202
0.165
34
76
1.32
1.30
2.62 48.00
52.50
P
C
0.205
0.154
146
36
0.95
0.23
1.18 1.44 -1.44 2.06 -0.70 0.009
59 HON 117.03 17 Mar '17 80 115.00 P
C
0.179
0.196
6
21
3.15
4.90
8.05 110.00
125.00
P
C
0.201
0.166
1
2
1.82
0.93
2.75 5.30 -5.30 4.70 -1.13 0.008
60 VFC 53.78 17 Feb '17 52 52.50 P
C
0.285
0.313
12
3
1.65
2.95
4.60 50.00
55.00
P
C
0.305
0.285
20
1
1.10
1.85
2.95 1.65 -1.65 0.85 -1.94 0.008
61 ANF 12.00 17 Mar '17 80 12.00 P
C
0.578
0.603
93
424
1.37
1.23
2.60 11.00
13.00
P
C
0.595
0.578
41
33
0.91
0.85
1.76 0.84 -0.84 0.16 -5.25 0.008
62 TMO 142.41 17 Mar '17 80 140.00 P
C
0.216
0.220
6
25
4.40
7.00
11.40 135.00
150.00
P
C
0.225
0.202
78
33
3.00
2.60
5.60 5.80 -5.80 4.20 -1.38 0.008
63 NBR 16.53 17 Mar '17 80 16.00 P
C
0.496
0.481
5
4
1.19
1.72
2.91 15.00
18.00
P
C
0.509
0.460
8
4
0.86
0.91
1.77 1.14 -1.14 0.86 -1.33 0.008
64 SYK 120.85 17 Feb '17 52 120.00 P
C
0.223
0.224
2
6
3.60
4.00
7.60 115.00
130.00
P
C
0.239
0.200
12
3
2.15
0.85
3.00 4.60 -4.60 5.40 -0.85 0.008
65 SO 49.30 17 Feb '17 52 49.00 P
C
0.202
0.165
34
76
1.32
1.30
2.62 48.00
50.00
P
C
0.205
0.155
146
4
0.95
0.88
1.83 0.79 -0.79 0.21 -3.76 0.008
66 PNC 118.31 17 Feb '17 52 115.00 P
C
0.217
0.226
29
12
2.49
5.35
7.84 110.00
125.00
P
C
0.238
0.198
5
15
1.37
1.15
2.52 5.32 -5.32 4.68 -1.14 0.008
67 BA 157.48 3 Feb '17 38 155.00 P
C
0.233
0.244
42
60
3.50
6.15
9.65 152.50
160.00
P
C
0.240
0.230
11
60
2.75
3.60
6.35 3.30 -3.30 1.70 -1.94 0.007
68 SO 49.30 17 Feb '17 52 50.00 P
C
0.209
0.155
10
4
1.89
0.81
2.70 49.00
52.50
P
C
0.202
0.154
34
36
1.38
0.23
1.61 1.09 -1.09 1.41 -0.77 0.007
69 ETR 73.01 17 Feb '17 52 72.50 P
C
0.190
0.236
10
50
2.15
2.15
4.30 70.00
75.00
P
C
0.207
0.213
26
12
1.35
1.30
2.65 1.65 -1.65 0.85 -1.94 0.007
70 WGO 33.15 17 Feb '17 52 34.00 P
C
0.391
0.385
1
3
2.30
1.45
3.75 32.00
35.00
P
C
0.386
0.383
4
48
1.55
1.25
2.80 0.95 -0.95 1.05 -0.90 0.007
71 ECA 12.14 17 Feb '17 52 12.00 P
C
0.451
0.442
10
5
0.70
0.85
1.55 11.00
13.00
P
C
0.473
0.413
10
12
0.40
0.45
0.85 0.70 -0.70 0.30 -2.33 0.007
72 VRSN 76.75 17 Mar '17 80 75.00 P
C
0.254
0.259
15
43
2.77
4.55
7.32 70.00
85.00
P
C
0.271
0.236
6
12
1.35
0.92
2.27 5.05 -5.05 4.95 -1.02 0.007
73 CAR 37.61 17 Feb '17 52 38.00 P
C
0.431
0.455
2
1
2.60
2.25
4.85 37.00
39.00
P
C
0.427
0.453
5
3
2.40
2.10
4.50 0.35 -0.35 0.65 -0.54 0.007
74 FNSR 31.45 17 Feb '17 52 32.00 P
C
0.359
0.379
7
46
1.90
1.50
3.40 30.00
33.00
P
C
0.356
0.375
100
16
1.20
1.20
2.40 1.00 -1.00 1.00 -1.00 0.007
75 CMA 69.59 17 Feb '17 52 70.00 P
C
0.290
0.300
14
1
3.15
2.85
6.00 67.50
72.50
P
C
0.297
0.286
2
50
2.19
1.91
4.10 1.90 -1.90 0.60 -3.17 0.007
76 AMD 12.07 3 Feb '17 38 12.00 P
C
0.715
0.714
53
1,299
1.04
1.12
2.16 11.50
13.00
P
C
0.708
0.715
37
127
0.84
0.77
1.61 0.55 -0.55 0.45 -1.22 0.007
77 AAPL 117.25 3 Feb '17 38 117.00 P
C
0.223
0.233
135
55
3.20
3.45
6.65 116.00
119.00
P
C
0.230
0.220
15
70
2.89
2.59
5.48 1.17 -1.17 0.83 -1.41 0.006
78 BUD 103.92 17 Feb '17 52 100.00 P
C
0.215
0.234
5
1
1.65
5.70
7.35 95.00
110.00
P
C
0.236
0.208
4
30
0.80
1.25
2.05 5.30 -5.30 4.70 -1.13 0.006
79 DAL 50.36 3 Feb '17 38 50.00 P
C
0.314
0.326
7
38
1.83
2.25
4.08 49.50
51.00
P
C
0.316
0.317
20
25
1.65
1.79
3.44 0.64 -0.64 0.36 -1.78 0.006
80 XL 38.03 17 Feb '17 52 38.00 P
C
0.201
0.214
15
1
1.12
1.19
2.31 37.00
39.00
P
C
0.204
0.204
17
21
0.74
0.77
1.51 0.80 -0.80 0.20 -4.00 0.006
81 AEP 63.13 17 Feb '17 52 62.50 P
C
0.183
0.205
52
42
1.60
1.85
3.45 60.00
65.00
P
C
0.200
0.182
23
39
0.85
0.90
1.75 1.70 -1.70 0.80 -2.13 0.006
82 MXIM 39.40 17 Feb '17 52 40.00 P
C
0.257
0.239
14
36
1.75
1.10
2.85 38.00
41.00
P
C
0.267
0.223
7
32
1.05
0.80
1.85 1.00 -1.00 1.00 -1.00 0.006
83 EMR 57.17 17 Feb '17 52 55.00 P
C
0.236
0.267
23
2
1.20
3.10
4.30 52.50
57.50
P
C
0.262
0.235
46
52
0.70
1.70
2.40 1.90 -1.90 0.60 -3.17 0.006
84 DOV 76.32 17 Mar '17 80 75.00 P
C
0.272
0.279
6
5
3.10
4.20
7.30 70.00
80.00
P
C
0.292
0.254
6
2
1.75
2.10
3.85 3.45 -3.45 1.55 -2.23 0.006
85 ECA 12.14 17 Feb '17 52 12.00 P
C
0.451
0.442
10
5
0.70
0.85
1.55 11.00
14.00
P
C
0.473
0.414
10
40
0.40
0.25
0.65 0.90 -0.90 1.10 -0.82 0.006
86 RTN 143.08 17 Feb '17 52 140.00 P
C
0.213
0.219
25
7
3.40
5.85
9.25 135.00
150.00
P
C
0.227
0.199
53
10
1.98
1.61
3.59 5.66 -5.66 4.34 -1.30 0.006
87 USO 11.73 3 Feb '17 38 11.50 P
C
0.285
0.291
24
40
0.31
0.54
0.85 11.00
12.50
P
C
0.303
0.267
600
37
0.18
0.15
0.33 0.52 -0.52 0.48 -1.08 0.006
88 STT 79.00 17 Feb '17 52 77.50 P
C
0.262
0.268
36
31
2.50
3.70
6.20 75.00
82.50
P
C
0.277
0.248
5
36
1.73
1.50
3.23 2.97 -2.97 2.03 -1.46 0.006
89 BSX 21.76 17 Feb '17 52 21.00 P
C
0.282
0.297
146
18
0.57
1.38
1.95 20.00
23.00
P
C
0.304
0.269
48
123
0.33
0.43
0.76 1.19 -1.19 0.81 -1.47 0.006
90 CIT 43.85 17 Feb '17 52 44.00 P
C
0.284
0.271
3
16
1.94
1.68
3.62 43.00
45.00
P
C
0.289
0.261
12
3
1.51
1.30
2.81 0.81 -0.81 0.19 -4.26 0.005
91 TOT 50.47 17 Feb '17 52 50.00 P
C
0.209
0.212
1
17
1.20
1.70
2.90 47.50
52.50
P
C
0.229
0.186
1
49
0.65
0.75
1.40 1.50 -1.50 1.00 -1.50 0.005
92 SO 49.30 17 Feb '17 52 50.00 P
C
0.209
0.155
10
4
1.89
0.81
2.70 48.00
52.50
P
C
0.205
0.154
146
36
0.95
0.23
1.18 1.52 -1.52 0.98 -1.55 0.005
93 FCAU 9.10 17 Mar '17 80 9.00 P
C
0.409
0.398
15
69
0.60
0.70
1.30 8.00
10.00
P
C
0.422
0.380
1
119
0.30
0.40
0.70 0.60 -0.60 0.40 -1.50 0.005
94 CSOD 42.85 17 Feb '17 52 42.50 P
C
0.534
0.541
22
44
3.20
3.50
6.70 40.00
45.00
P
C
0.544
0.525
9
38
2.20
2.55
4.75 1.95 -1.95 0.55 -3.55 0.005
95 MTH 36.00 17 Mar '17 80 37.50 P
C
0.332
0.317
4
3
2.90
1.45
4.35 35.00
40.00
P
C
0.335
0.309
14
9
1.85
0.80
2.65 1.70 -1.70 0.80 -2.13 0.005
96 PAYX 61.65 17 Feb '17 52 60.00 P
C
0.169
0.190
2
6
0.95
2.30
3.25 57.50
65.00
P
C
0.198
0.157
4
2
0.55
0.45
1.00 2.25 -2.25 2.75 -0.82 0.005
97 CSX 36.85 17 Feb '17 52 36.00 P
C
0.269
0.281
101
44
1.08
1.99
3.07 35.00
38.00
P
C
0.281
0.263
53
24
0.78
0.99
1.77 1.30 -1.30 0.70 -1.86 0.005
98 ED 73.75 17 Feb '17 52 72.50 P
C
0.199
0.215
20
21
1.80
2.65
4.45 70.00
77.50
P
C
0.211
0.199
6
30
1.15
0.75
1.90 2.55 -2.55 2.45 -1.04 0.005
99 USO 11.73 17 Feb '17 52 11.50 P
C
0.287
0.295
93
102
0.39
0.62
1.01 11.00
12.50
P
C
0.308
0.270
239
189
0.25
0.21
0.46 0.55 -0.55 0.45 -1.22 0.005
100 CHKP 86.33 17 Feb '17 52 85.00 P
C
0.227
0.239
2
388
2.10
3.70
5.80 82.50
90.00
P
C
0.235
0.226
1
16
1.55
1.60
3.15 2.65 -2.65 2.35 -1.13 0.005
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.