Cboe C2 Options Exchange Symbol Data

Volume
701,043
Orders
3,671,562,541

This list was last updated 2018-12-07 16:40:04.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SLV Jan 18 13.0 Put 30,725 30,135 590 0 0.00 0 0.00 0.07
QQQ Dec 07 160.0 Put 17,485 17,452 33 0 0.00 0 0.00 0.01
SPY Dec 07 265.0 Put 9,913 9,909 4 241 1.30 18 1.61 1.42
SPY Dec 07 260.0 Put 5,983 5,983 0 600 0.12 1,627 0.14 0.10
GLD Jan 18 126.0 Call 5,609 5,609 0 0 0.00 0 0.00 0.26
SLV Dec 21 13.0 Put 5,222 3,222 2,000 0 0.00 0 0.00 0.01
QQQ Dec 14 176.0 Call 4,978 4,978 0 0 0.00 0 0.00 0.05
GME Jan 18 20.0 Call 4,730 4,730 0 0 0.00 0 0.00 0.07
GLD Jan 18 112.0 Put 4,255 4,255 0 0 0.00 0 0.00 0.14
VXX Dec 14 33.0 Put 4,251 4,251 0 0 0.00 0 0.00 0.07
SPY Dec 07 255.0 Put 4,166 4,166 0 477 0.01 2,167 0.02 0.02
GLD Dec 21 115.0 Put 4,119 4,119 0 0 0.00 0 0.00 0.12
SPY Dec 07 270.0 Call 3,938 3,908 30 0 0.00 3,511 0.02 0.01
SPY Dec 07 263.0 Put 3,870 3,390 480 96 0.58 96 0.62 0.86
BAC Dec 14 27.5 Call 3,800 3,800 0 0 0.00 0 0.00 0.05
BAC Dec 21 29.5 Call 3,789 3,789 0 0 0.00 0 0.00 0.03
EEM Dec 14 39.0 Put 3,473 3,473 0 0 0.00 0 0.00 0.22
SPY Dec 21 282.0 Call 3,311 3,311 0 2,943 0.12 1,313 0.14 0.13
QQQ Dec 14 160.0 Put 3,140 3,140 0 0 0.00 0 0.00 2.36
SPY Jan 18 300.0 Call 3,040 3,040 0 870 0.04 903 0.05 0.05
SPY Dec 07 269.5 Call 2,919 2,919 0 0 0.00 2,025 0.02 0.02
QQQ Dec 21 155.0 Put 2,843 2,843 0 0 0.00 0 0.00 1.67
SPY Dec 21 302.0 Call 2,773 2,773 0 860 0.01 1,942 0.02 0.01
SPY Jan 18 231.0 Put 2,700 2,700 0 270 1.20 705 1.23 0.65
SPY Dec 14 252.0 Put 2,501 2,501 0 607 0.99 661 1.03 0.75
SEAS Dec 21 22.0 Put 2,394 2,376 18 0 0.00 0 0.00 0.10
IWM Dec 31 160.0 Call 2,388 2,388 0 0 0.00 0 0.00 0.07
EEM Dec 14 42.0 Call 2,368 2,368 0 0 0.00 0 0.00 0.05
VXX Dec 07 44.0 Call 2,242 2,242 0 0 0.00 0 0.00 0.03
SPY Dec 21 255.0 Put 2,144 2,088 56 224 2.56 224 2.60 2.80
GLD Dec 21 121.0 Call 2,101 2,101 0 0 0.00 0 0.00 0.21
SPY Jan 18 135.0 Put 2,057 2,057 0 370 0.02 2,623 0.03 0.02
SPY Dec 07 267.0 Call 2,028 1,996 32 158 0.07 768 0.08 0.11
SPY Jan 18 266.0 Put 2,025 2,025 0 64 8.67 64 8.75 8.69
SPY Dec 14 240.0 Put 2,013 2,013 0 1,074 0.32 4,283 0.33 0.30
AAPL Dec 07 172.5 Call 1,981 1,909 72 0 0.00 0 0.00 0.01
SPY Dec 12 260.0 Put 1,976 1,976 0 229 1.91 96 1.96 1.93
SPY Dec 07 264.5 Put 1,973 1,973 0 148 1.18 56 1.35 1.30
SPY Dec 21 278.0 Call 1,929 1,929 0 521 0.35 531 0.38 0.35
SPY Dec 07 266.0 Put 1,873 1,873 0 188 2.01 156 2.63 2.26
QQQ Dec 07 161.0 Put 1,858 1,838 20 0 0.00 0 0.00 0.05
SPY Dec 07 264.0 Put 1,850 1,850 0 81 0.96 79 1.02 1.31
EEM Dec 21 38.0 Put 1,766 1,766 0 0 0.00 0 0.00 0.41
SPY Dec 07 271.5 Call 1,756 1,756 0 0 0.00 2,219 0.01 0.01
SPY Dec 14 254.0 Put 1,708 1,708 0 551 1.25 338 1.28 1.12
SPY Dec 07 274.0 Call 1,707 1,707 0 0 0.00 3,086 0.01 0.01
SPY Dec 07 269.0 Call 1,650 1,650 0 2,307 0.01 3,859 0.02 0.02
SPY Dec 07 268.0 Call 1,634 1,634 0 336 0.03 5,303 0.04 0.04
TBT Dec 21 39.5 Call 1,583 1,583 0 0 0.00 0 0.00 0.09
SPY Dec 14 280.0 Call 1,556 1,556 0 2,666 0.07 1,358 0.08 0.08
SPY Dec 10 257.0 Put 1,550 1,550 0 263 0.47 216 0.51 0.20
AAPL Jun 21 230.0 Call 1,527 1,527 0 0 0.00 0 0.00 1.39
FB Dec 07 133.0 Put 1,514 1,514 0 0 0.00 0 0.00 0.01
SLV Jan 18 13.5 Put 1,502 492 1,010 0 0.00 0 0.00 0.20
GE Dec 07 7.0 Put 1,474 1,474 0 0 0.00 0 0.00 0.01
SPY Dec 07 268.5 Call 1,465 1,463 2 2,680 0.01 342 0.02 0.03
SPY Dec 21 249.0 Put 1,425 1,425 0 479 1.51 352 1.54 1.40
GE Jan 17 8.0 Put 1,417 1,417 0 0 0.00 0 0.00 2.09
FEZ Feb 15 36.0 Call 1,406 1,406 0 0 0.00 0 0.00 0.45
AMD Dec 14 18.0 Put 1,403 1,403 0 0 0.00 0 0.00 0.46
SPY Dec 12 239.0 Put 1,380 1,380 0 342 0.18 1,316 0.19 0.11
SPY Dec 10 261.0 Put 1,379 1,379 0 112 1.18 144 1.23 1.28
SPY Dec 07 263.5 Put 1,360 1,359 1 90 0.75 102 0.80 0.98
QQQ Dec 07 155.5 Put 1,352 1,352 0 0 0.00 0 0.00 0.01
SPY Dec 21 277.5 Call 1,340 1,340 0 518 0.40 270 0.42 0.56
SPY Dec 10 259.0 Put 1,335 1,335 0 303 0.75 270 0.79 0.94
SPY Dec 07 267.5 Put 1,329 1,329 0 19 3.57 94 3.95 3.43
QQQ Dec 07 162.0 Put 1,295 1,295 0 0 0.00 0 0.00 0.64
SPY Dec 07 267.5 Call 1,287 1,287 0 2,961 0.03 642 0.05 0.07
QQQ Dec 07 164.0 Put 1,281 1,205 76 0 0.00 0 0.00 1.51
QQQ Dec 07 159.0 Put 1,278 1,278 0 0 0.00 0 0.00 0.06
QQQ Dec 07 163.0 Call 1,275 1,275 0 0 0.00 0 0.00 0.02
SPY Dec 21 252.0 Put 1,271 1,271 0 284 1.97 248 2.00 1.48
SPY Dec 31 247.0 Put 1,266 1,266 0 208 1.66 198 1.71 1.46
GLD Jan 18 103.0 Put 1,250 1,250 0 0 0.00 0 0.00 0.03
SPY Dec 21 280.0 Call 1,247 1,247 0 2,366 0.21 1,362 0.23 0.20
SPY Jan 18 280.0 Call 1,194 1,194 0 216 1.08 619 1.12 1.12
XLF Dec 14 26.5 Call 1,187 1,187 0 0 0.00 0 0.00 0.06
GE Jun 21 7.0 Call 1,173 1,173 0 0 0.00 0 0.00 1.33
QQQ Dec 07 154.5 Put 1,170 1,170 0 0 0.00 0 0.00 0.01
QQQ Dec 21 156.0 Put 1,157 1,157 0 0 0.00 0 0.00 1.78
QQQ Dec 07 158.5 Put 1,149 1,149 0 0 0.00 0 0.00 0.04
QQQ Dec 07 160.5 Put 1,148 1,139 9 0 0.00 0 0.00 0.04
EEM Dec 21 35.0 Put 1,143 1,143 0 0 0.00 0 0.00 0.08
SPY Jan 18 278.0 Call 1,137 1,137 0 160 1.46 462 1.50 1.44
QQQ Dec 07 165.0 Call 1,127 1,127 0 0 0.00 0 0.00 0.01
SPY Jan 18 260.0 Put 1,119 1,119 0 158 6.22 78 6.27 5.85
BAC Dec 14 27.0 Call 1,113 1,113 0 0 0.00 0 0.00 0.09
SPY Dec 07 259.5 Put 1,110 1,110 0 1,536 0.09 586 0.10 0.08
SPY Dec 21 240.0 Put 1,099 1,098 1 270 0.72 698 0.74 0.51
SLV Apr 18 14.5 Call 1,096 1,096 0 0 0.00 0 0.00 0.43
QQQ Dec 07 166.5 Call 1,089 1,089 0 0 0.00 0 0.00 0.01
GLD Jan 18 120.0 Call 1,049 1,049 0 0 0.00 0 0.00 1.17
SPY Dec 07 265.0 Call 1,040 1,040 0 233 0.38 112 0.42 0.59
AAPL Dec 07 175.0 Call 1,026 1,026 0 0 0.00 0 0.00 0.01
SPY Dec 21 261.0 Put 1,010 1,010 0 154 4.34 154 4.39 4.19
SPY Dec 07 271.0 Call 1,010 1,010 0 0 0.00 1,429 0.01 0.01
SPY Dec 07 258.5 Put 992 992 0 2,311 0.05 825 0.06 0.04
SPY Dec 07 262.0 Put 980 880 100 144 0.35 41 0.37 0.31
SPY Jan 18 250.0 Put 979 676 303 128 3.52 601 3.57 3.40
SPY Dec 10 258.0 Put 977 977 0 745 0.59 380 0.63 0.60
SPY Dec 21 250.0 Put 977 977 0 429 1.65 305 1.68 1.82
BAC Jan 18 30.0 Put 973 950 23 0 0.00 0 0.00 4.45
QQQ Dec 14 156.0 Put 973 973 0 0 0.00 0 0.00 1.22
BAC Dec 21 25.0 Put 966 966 0 0 0.00 0 0.00 0.60
SPY Dec 21 275.0 Call 964 964 0 414 0.73 518 0.76 0.72
SPY Dec 26 240.0 Put 960 960 0 506 0.81 907 0.84 0.64
VXX Dec 07 42.0 Call 953 953 0 0 0.00 0 0.00 0.01
QQQ Dec 21 175.0 Call 950 950 0 0 0.00 0 0.00 0.44
SPY Dec 07 261.0 Put 949 949 0 314 0.20 31 0.22 0.21
SPY Dec 14 276.0 Call 946 946 0 1,888 0.25 3,207 0.27 0.27
PDD Dec 21 22.5 Put 942 942 0 0 0.00 0 0.00 3.10
QQQ Dec 21 162.0 Put 941 916 25 0 0.00 0 0.00 3.78
GLD Dec 07 118.0 Call 938 938 0 0 0.00 0 0.00 0.07
VXX Dec 07 40.0 Call 928 928 0 0 0.00 0 0.00 0.45
EEM Jan 18 41.5 Call 921 921 0 0 0.00 0 0.00 0.50
AAPL Dec 14 175.0 Call 916 916 0 0 0.00 0 0.00 1.20
SPY Dec 07 266.0 Call 914 914 0 336 0.16 231 0.19 0.32
SPY Jan 18 215.0 Put 906 906 0 324 0.54 3,624 0.55 0.29
SPY Dec 12 277.0 Call 906 906 0 842 0.06 3,472 0.08 0.08
SPY Mar 15 230.0 Put 906 906 0 559 2.98 216 3.03 2.95
SPY Dec 21 279.5 Call 900 900 0 2,366 0.24 2,096 0.26 0.34
SPY Dec 19 271.0 Call 888 888 0 128 1.51 128 1.56 2.24
SPY Dec 07 272.0 Call 874 874 0 0 0.00 2,149 0.01 0.01
GLD Feb 15 126.0 Call 872 872 0 0 0.00 0 0.00 0.57
USO Dec 14 11.5 Call 862 862 0 0 0.00 0 0.00 0.11
EEM Jan 18 38.5 Put 855 855 0 0 0.00 0 0.00 0.93
VXX Dec 07 41.0 Call 851 851 0 0 0.00 0 0.00 0.01
SPY Dec 21 174.0 Put 850 850 0 5,204 0.01 485 0.02 0.02
SPY Dec 07 267.0 Put 849 849 0 93 2.88 94 3.54 2.07
IWM Dec 21 152.0 Call 847 847 0 0 0.00 0 0.00 0.41
SPY Dec 21 272.0 Call 842 842 0 154 1.37 144 1.42 1.43
SPY Dec 21 270.0 Call 842 837 5 200 1.99 112 2.04 1.88
AAPL Dec 14 167.5 Put 841 841 0 0 0.00 0 0.00 3.15
QQQ Dec 07 161.5 Put 840 840 0 0 0.00 0 0.00 0.29
SPY Dec 21 260.0 Put 839 839 0 80 3.98 80 4.03 3.77
SPY Dec 07 266.5 Call 839 834 5 234 0.10 234 0.12 0.18
QQQ Dec 21 142.0 Put 825 825 0 0 0.00 0 0.00 0.16
QQQ Jan 18 152.0 Put 824 824 0 0 0.00 0 0.00 2.70
SPY Dec 07 260.5 Put 821 821 0 139 0.15 1,001 0.22 0.10
BABA Dec 07 150.0 Put 815 753 62 0 0.00 0 0.00 0.02
SPY Dec 07 265.5 Put 811 811 0 309 1.63 174 2.20 1.72
IWM Dec 14 145.0 Put 801 801 0 0 0.00 0 0.00 2.42
SPY Dec 14 265.0 Put 797 797 0 106 4.38 126 4.44 3.75
MU Dec 14 39.5 Call 793 569 224 0 0.00 0 0.00 0.11
VXX Dec 07 38.0 Put 785 785 0 0 0.00 0 0.00 0.01
XLF Dec 14 23.0 Put 770 770 0 0 0.00 0 0.00 0.07
AAPL Dec 21 165.0 Put 769 766 3 0 0.00 0 0.00 3.45
AMD Dec 07 19.5 Put 756 756 0 0 0.00 0 0.00 0.22
SPY Dec 07 270.0 Put 738 738 0 67 5.87 10 6.27 4.00
WLL Dec 07 32.0 Put 731 700 31 0 0.00 0 0.00 0.47
AAL Jan 18 45.0 Call 722 722 0 0 0.00 0 0.00 0.08
EEM Dec 14 39.5 Put 722 722 0 0 0.00 0 0.00 0.26
AAPL Dec 07 177.5 Call 716 716 0 0 0.00 0 0.00 0.01
USO Dec 07 11.0 Put 716 716 0 0 0.00 0 0.00 0.02
AAPL Dec 07 170.0 Put 715 620 95 0 0.00 0 0.00 1.49
SPY Dec 17 277.0 Call 712 712 0 555 0.25 1,164 0.26 0.27
QQQ Dec 07 165.0 Put 711 709 2 0 0.00 0 0.00 3.47
SPY Dec 14 273.0 Call 710 710 0 518 0.61 1,349 0.64 0.66
SPY Dec 07 269.0 Put 709 709 0 48 5.04 92 5.50 2.83
SPY Mar 15 215.0 Put 707 707 0 270 1.63 270 1.66 1.52
IWM Dec 21 165.0 Call 695 695 0 0 0.00 0 0.00 0.02
SPY Dec 14 279.0 Call 688 688 0 1,122 0.10 5,309 0.11 0.09
T Dec 14 30.0 Put 683 683 0 0 0.00 0 0.00 0.33
SPY Dec 14 278.0 Call 680 680 0 1,433 0.13 5,747 0.15 0.12
QQQ Dec 07 163.0 Put 678 678 0 0 0.00 0 0.00 1.70
AMD Jan 18 30.0 Call 676 676 0 0 0.00 0 0.00 0.14
VXX Dec 14 30.0 Put 675 675 0 0 0.00 0 0.00 0.02
QQQ Dec 07 162.5 Put 667 667 0 0 0.00 0 0.00 0.38
AAPL Dec 07 167.5 Put 667 665 2 0 0.00 0 0.00 0.04
QQQ Dec 21 180.0 Call 666 666 0 0 0.00 0 0.00 0.05
IWM Dec 07 148.0 Call 662 662 0 0 0.00 0 0.00 0.01
SPY Dec 31 193.0 Put 660 660 0 3,726 0.07 870 0.08 0.05
IWM Jan 04 153.0 Call 660 660 0 0 0.00 0 0.00 0.96
SPY Dec 10 263.0 Put 657 657 0 157 1.81 120 1.86 1.60
SPY Dec 07 276.0 Call 655 655 0 0 0.00 996 0.01 0.01
SPY Jan 04 255.0 Put 653 653 0 203 3.44 219 3.50 3.11
IWM Dec 14 138.0 Put 653 653 0 0 0.00 0 0.00 0.70
SPY Dec 24 280.0 Call 652 652 0 2,421 0.21 360 0.24 0.21
SPY Dec 19 264.0 Put 651 651 0 147 4.61 133 4.68 4.08
SPY Dec 07 268.0 Put 646 646 0 92 3.83 18 4.30 4.10
SPY Dec 07 259.0 Put 646 646 0 1,056 0.07 1,993 0.08 0.05
SPY Dec 14 277.5 Call 645 645 0 3,200 0.15 2,181 0.17 0.38
SPY Mar 29 225.0 Put 638 638 0 356 2.85 234 2.92 1.82
GE Dec 07 7.0 Call 637 637 0 0 0.00 0 0.00 0.02
SPY Dec 07 268.5 Put 624 624 0 92 4.32 47 4.77 4.27
SPY Feb 15 240.0 Put 616 616 0 353 3.23 323 3.28 3.08
QQQ Dec 14 154.0 Put 613 613 0 0 0.00 0 0.00 0.87
SPY Dec 07 266.5 Put 608 608 0 88 2.52 95 3.08 1.20
SPY Dec 19 263.0 Put 606 606 0 80 4.21 152 4.28 3.66
SPY Dec 07 262.5 Put 606 606 0 112 0.44 187 0.49 0.59
SPY Dec 14 262.0 Put 602 602 0 203 3.14 80 3.19 3.09
ARNC Jan 18 24.0 Call 601 601 0 0 0.00 0 0.00 0.32
ARNC Jan 18 17.5 Put 601 601 0 0 0.00 0 0.00 0.65
GM Dec 21 37.5 Put 600 600 0 0 0.00 0 0.00 2.58
GLD Dec 07 118.5 Call 599 599 0 0 0.00 0 0.00 0.02
SPY Dec 14 282.5 Call 594 594 0 860 0.04 6,331 0.05 0.04
QQQ Dec 14 155.5 Put 594 594 0 0 0.00 0 0.00 0.86
TWTR Dec 07 34.0 Put 592 592 0 0 0.00 0 0.00 0.25
EEM Jan 18 38.0 Put 590 590 0 0 0.00 0 0.00 0.77
VXX Dec 07 40.5 Put 590 590 0 0 0.00 0 0.00 0.30
BAC Jan 18 25.0 Put 586 585 1 0 0.00 0 0.00 0.86
QQQ Dec 31 138.0 Put 584 584 0 0 0.00 0 0.00 0.21
SPY Dec 14 259.0 Put 576 576 0 223 2.23 200 2.27 2.03
SPY Mar 15 245.0 Put 575 575 0 128 5.39 128 5.46 5.04
QQQ Dec 21 147.0 Put 570 570 0 0 0.00 0 0.00 0.42
FB Dec 07 136.0 Put 565 565 0 0 0.00 0 0.00 0.04
AMD Dec 07 20.5 Call 563 563 0 0 0.00 0 0.00 0.01
SPY Dec 21 275.5 Call 561 561 0 421 0.65 402 0.68 0.65
SPY Dec 07 261.5 Put 554 554 0 160 0.26 32 0.29 0.37
SPY Dec 21 262.0 Put 554 554 0 80 4.72 145 4.78 4.43
CRON Apr 18 7.5 Put 550 550 0 0 0.00 0 0.00 0.55
DWDP Dec 21 59.0 Call 550 550 0 0 0.00 0 0.00 0.37
SPY Dec 31 279.0 Call 544 544 0 1,439 0.42 280 0.45 0.43
SPY Dec 21 245.0 Put 544 544 0 234 1.07 303 1.10 0.91
GE Jan 18 6.0 Put 543 543 0 0 0.00 0 0.00 0.24
USO Dec 07 11.0 Call 543 543 0 0 0.00 0 0.00 0.40
AAPL Dec 07 170.0 Call 542 539 3 0 0.00 0 0.00 0.01
SPY Dec 12 262.0 Put 540 540 0 162 2.52 195 2.58 1.61
QQQ Dec 07 168.5 Call 537 537 0 0 0.00 0 0.00 0.01
VXX Dec 07 39.0 Call 536 536 0 0 0.00 0 0.00 1.10
EFA Jan 04 63.0 Call 534 534 0 0 0.00 0 0.00 0.22
USO Dec 14 9.5 Put 529 529 0 0 0.00 0 0.00 0.01
AMD Dec 14 21.5 Call 529 529 0 0 0.00 0 0.00 0.21
BAC Jan 18 30.0 Call 528 527 1 0 0.00 0 0.00 0.06
GLD Dec 07 117.5 Put 527 527 0 0 0.00 0 0.00 0.01
EEM Dec 14 38.0 Put 527 527 0 0 0.00 0 0.00 0.06
NVDA Dec 07 152.5 Call 525 525 0 0 0.00 0 0.00 0.03
SPY Dec 10 272.0 Call 524 524 0 2,289 0.06 1,684 0.08 0.07
SPY Dec 14 263.0 Put 523 523 0 128 3.51 80 3.57 3.55
SPY Dec 17 273.0 Call 520 520 0 198 0.74 778 0.78 0.73
AMD Dec 07 21.0 Call 511 454 57 0 0.00 0 0.00 0.01
VXX Dec 07 39.0 Put 511 511 0 0 0.00 0 0.00 0.04
SPY Feb 15 241.0 Put 511 511 0 365 3.38 238 3.44 3.14
SPY Dec 07 275.0 Call 509 509 0 0 0.00 3,080 0.01 0.01
GLD Jan 18 124.0 Call 508 508 0 0 0.00 0 0.00 0.40
SPY Dec 21 264.0 Put 508 508 0 127 5.58 63 5.64 5.38
EEM Jan 18 34.0 Put 506 506 0 0 0.00 0 0.00 0.16
VXX Dec 14 40.0 Call 505 505 0 0 0.00 0 0.00 2.22
SPY Dec 31 283.0 Call 504 504 0 3,297 0.15 2,318 0.18 0.16
SPY Dec 21 278.5 Call 504 504 0 1,433 0.31 2,051 0.34 0.41
JNUG Mar 15 8.0 Call 500 500 0 0 0.00 0 0.00 1.08
SPY Jan 04 257.0 Put 500 500 0 223 3.97 157 4.04 2.98
SLV Mar 29 12.0 Put 500 500 0 0 0.00 0 0.00 0.07
SPY Dec 07 253.0 Put 500 500 0 0 0.00 1,054 0.01 0.01
SPY Dec 14 260.0 Put 498 498 0 167 2.50 191 2.55 2.72
GE Dec 14 7.5 Call 497 497 0 0 0.00 0 0.00 0.10
AAPL Dec 07 180.0 Call 490 484 6 0 0.00 0 0.00 0.02
SPY Dec 10 271.5 Call 486 486 0 1,780 0.09 1,600 0.11 0.14
SPY Mar 15 250.0 Put 482 482 0 112 6.54 170 6.61 6.52
CHK Apr 18 2.5 Put 479 479 0 0 0.00 0 0.00 0.31
SPY Jan 18 241.0 Put 479 479 0 208 2.09 198 2.13 2.07
XLE Dec 21 67.0 Call 478 478 0 0 0.00 0 0.00 0.52
SPY Dec 07 270.5 Call 477 477 0 0 0.00 1,662 0.01 0.01
SLV Dec 14 14.0 Call 477 477 0 0 0.00 0 0.00 0.06
AAPL Dec 21 177.5 Call 476 476 0 0 0.00 0 0.00 1.71
VXX Dec 07 37.0 Put 476 446 30 0 0.00 0 0.00 0.01
QQQ Dec 07 167.0 Call 468 468 0 0 0.00 0 0.00 0.03
SPY Dec 21 288.0 Call 467 467 0 870 0.03 5,985 0.05 0.08
SPY Dec 28 276.0 Call 467 467 0 406 0.72 229 0.76 0.97
GLD Dec 21 116.5 Put 463 463 0 0 0.00 0 0.00 0.32
MU Dec 07 36.0 Call 461 461 0 0 0.00 0 0.00 0.04
SPY Jan 18 290.0 Call 456 456 0 2,936 0.17 760 0.19 0.18
IWM Dec 07 146.0 Put 454 454 0 0 0.00 0 0.00 1.96
SPY Dec 21 235.0 Put 452 452 0 1,733 0.49 4,250 0.51 0.45
TSLA Dec 07 360.0 Put 452 452 0 0 0.00 0 0.00 0.33
AAPL Dec 14 202.5 Call 452 452 0 0 0.00 0 0.00 0.03
DWDP Dec 28 58.5 Call 450 450 0 0 0.00 0 0.00 0.51
AAPL Dec 14 150.0 Put 448 384 64 0 0.00 0 0.00 0.29
GLD Mar 15 118.0 Call 447 447 0 0 0.00 0 0.00 3.00
IWM Dec 14 144.0 Put 444 444 0 0 0.00 0 0.00 2.20
F Dec 14 9.0 Put 443 443 0 0 0.00 0 0.00 0.26
SPY Dec 21 265.0 Put 441 441 0 107 6.06 59 6.12 5.92
SPY Dec 31 237.0 Put 440 440 0 280 0.81 270 0.84 0.66
IWM Dec 07 144.0 Put 438 436 2 0 0.00 0 0.00 0.24
SPY Jan 18 263.0 Put 438 438 0 150 7.35 150 7.42 6.84
QQQ Dec 21 166.0 Call 437 437 0 0 0.00 0 0.00 1.90
SPY Dec 10 251.0 Put 431 431 0 1,359 0.16 1,100 0.18 0.14
DIS Jan 11 118.0 Call 429 429 0 0 0.00 0 0.00 0.90
SPY Dec 12 257.0 Put 426 426 0 329 1.25 305 1.29 1.36
QQQ Dec 21 160.0 Put 425 425 0 0 0.00 0 0.00 3.13
SLV Mar 29 13.0 Put 425 425 0 0 0.00 0 0.00 0.24
SPY Dec 19 260.0 Put 424 424 0 174 3.17 168 3.23 3.26
EEM Dec 31 42.0 Call 423 423 0 0 0.00 0 0.00 0.17
GDX Jan 18 23.0 Call 423 423 0 0 0.00 0 0.00 0.07
MU Dec 07 35.5 Call 422 357 65 0 0.00 0 0.00 0.05
EFA Dec 07 65.0 Call 421 421 0 0 0.00 0 0.00 0.02
SPY Mar 15 290.0 Call 421 421 0 759 1.05 1,251 1.12 1.29
SPY Jan 18 275.0 Call 420 420 0 263 2.20 530 2.26 2.51
QQQ Jan 18 178.0 Call 416 416 0 0 0.00 0 0.00 0.51
AAL Dec 07 34.0 Call 414 414 0 0 0.00 0 0.00 0.07
TWTR Dec 07 34.5 Call 413 413 0 0 0.00 0 0.00 0.05
SPY Dec 12 261.0 Put 412 412 0 186 2.19 224 2.25 1.52
QQQ Dec 31 157.0 Put 411 411 0 0 0.00 0 0.00 1.20
GLD Jan 17 105.0 Put 407 407 0 0 0.00 0 0.00 1.15
XLE Dec 21 66.0 Call 406 406 0 0 0.00 0 0.00 1.24
EWZ Dec 14 39.0 Put 405 405 0 0 0.00 0 0.00 0.84
SPY Dec 28 280.0 Call 404 404 0 2,384 0.28 1,588 0.31 0.31
VXX Dec 14 37.0 Put 404 404 0 0 0.00 0 0.00 0.59
BABA Jan 18 200.0 Call 401 401 0 0 0.00 0 0.00 0.20
SPY Dec 10 260.0 Put 401 400 1 218 0.95 128 0.99 0.95
FDX Dec 07 205.0 Call 400 400 0 0 0.00 0 0.00 0.16
QQQ Feb 15 154.0 Put 399 399 0 0 0.00 0 0.00 4.38
TSLA Jan 18 200.0 Put 398 398 0 0 0.00 0 0.00 1.15
SPY Dec 14 284.0 Call 397 397 0 2,450 0.02 2,665 0.03 0.03
WFC Dec 14 45.0 Put 396 396 0 0 0.00 0 0.00 0.08
SPY Dec 21 274.0 Call 394 394 0 198 0.91 349 0.94 0.91
VXX Dec 07 40.0 Put 393 393 0 0 0.00 0 0.00 0.09
AMD Jan 18 12.0 Put 392 392 0 0 0.00 0 0.00 0.10
AAPL Dec 21 180.0 Call 391 391 0 0 0.00 0 0.00 1.16
IWM Jan 11 120.0 Put 391 391 0 0 0.00 0 0.00 0.26
SNAP Dec 14 6.5 Call 390 390 0 0 0.00 0 0.00 0.04
GE Dec 14 7.0 Call 390 390 0 0 0.00 0 0.00 0.29
GE Jan 18 8.0 Call 389 389 0 0 0.00 0 0.00 0.27
PDD Dec 21 20.0 Put 388 388 0 0 0.00 0 0.00 1.45
XOP Dec 21 35.5 Call 386 374 12 0 0.00 0 0.00 0.19
QQQ Mar 15 160.0 Put 386 386 0 0 0.00 0 0.00 7.35
FCX Jan 18 10.0 Put 383 383 0 0 0.00 0 0.00 0.42
SPY Jan 18 281.0 Call 382 382 0 579 0.92 751 0.95 0.95
AAPL Dec 14 170.0 Put 379 379 0 0 0.00 0 0.00 3.85
VXX Dec 07 38.5 Put 378 378 0 0 0.00 0 0.00 0.01
BAC Dec 07 25.5 Call 376 340 36 0 0.00 0 0.00 0.05
SPY Dec 14 264.0 Put 375 375 0 262 3.92 63 3.98 3.08
DIS Jan 18 75.0 Put 375 375 0 0 0.00 25 0.15 0.02
BAC Dec 07 25.0 Put 374 374 0 0 0.00 0 0.00 0.02
VXX Dec 14 36.0 Put 374 374 0 0 0.00 0 0.00 0.34
SPY Dec 12 280.0 Call 373 373 0 860 0.02 2,490 0.03 0.03
SPY Dec 31 225.0 Put 372 372 0 1,610 0.38 2,488 0.40 0.27
SPY Dec 12 275.0 Call 370 370 0 1,100 0.14 1,572 0.16 0.39
SPY Dec 21 267.5 Put 368 368 0 169 7.37 46 7.57 7.13
AAPL Dec 14 197.5 Call 368 368 0 0 0.00 0 0.00 0.03
CSCO Dec 07 47.0 Put 364 364 0 0 0.00 0 0.00 0.15
INTC Dec 07 48.5 Call 363 363 0 0 0.00 0 0.00 0.01
SPY Dec 21 246.0 Put 360 360 0 602 1.17 452 1.19 1.22
SPY Dec 10 277.0 Call 360 360 0 1,968 0.01 3,583 0.02 0.02
SPY Dec 21 185.0 Put 360 360 0 2,183 0.03 870 0.04 0.03
SPY Dec 24 225.0 Put 360 360 0 749 0.27 3,914 0.29 0.16
AAPL Dec 14 172.5 Call 359 357 2 0 0.00 0 0.00 1.99
QQQ Dec 14 165.0 Put 357 357 0 0 0.00 0 0.00 3.71
IWM Jan 18 160.0 Call 356 356 0 0 0.00 0 0.00 0.52
QQQ Dec 07 164.0 Call 355 348 7 0 0.00 0 0.00 0.02
SPY Jan 18 267.0 Put 354 354 0 159 9.16 106 9.24 8.73
INTC Dec 14 47.0 Call 353 353 0 0 0.00 0 0.00 0.81
BABA Jan 18 170.0 Call 353 353 0 0 0.00 0 0.00 2.22
QQQ Dec 21 170.0 Call 353 353 0 0 0.00 0 0.00 0.67
SPY Jan 18 257.0 Put 353 353 0 187 5.25 187 5.31 4.81
T Dec 14 30.5 Put 351 351 0 0 0.00 0 0.00 0.57
USO Dec 07 12.5 Call 351 351 0 0 0.00 0 0.00 0.01
SPY Feb 15 225.0 Put 350 350 0 484 1.62 933 1.66 1.57
SPY Dec 14 270.0 Put 349 349 0 190 7.28 84 7.44 5.86
VXX Dec 07 37.5 Put 347 347 0 0 0.00 0 0.00 0.02
QQQ Dec 14 155.0 Put 347 347 0 0 0.00 0 0.00 1.02
GLD Dec 14 120.5 Call 346 346 0 0 0.00 0 0.00 0.15
GLD Dec 21 119.5 Call 345 345 0 0 0.00 0 0.00 0.54
OIH Jan 18 18.0 Call 343 343 0 0 0.00 0 0.00 0.47
IWM Dec 21 142.5 Put 343 343 0 0 0.00 0 0.00 2.49
QQQ Feb 15 155.0 Put 343 343 0 0 0.00 0 0.00 4.16
T Dec 07 30.5 Put 342 342 0 0 0.00 0 0.00 0.29
SPY Dec 28 289.0 Call 342 342 0 360 0.03 3,407 0.05 0.09
TWTR Jan 18 36.0 Call 341 341 0 0 0.00 0 0.00 1.10
USO Jan 18 12.0 Call 340 340 0 0 0.00 0 0.00 0.25
BABA Dec 21 152.5 Put 340 340 0 0 0.00 0 0.00 4.15
SPY Mar 15 251.0 Put 339 339 0 153 6.79 159 6.87 6.42
USO Dec 07 11.5 Call 338 338 0 0 0.00 0 0.00 0.01
PBR Dec 21 16.5 Call 337 337 0 0 0.00 0 0.00 0.07
AMD Dec 14 20.5 Call 336 336 0 0 0.00 0 0.00 0.59
BABA Dec 21 157.5 Call 336 336 0 0 0.00 0 0.00 3.88
IWM Dec 21 157.5 Call 336 336 0 0 0.00 0 0.00 0.15
GE Jun 21 6.0 Put 334 334 0 0 0.00 0 0.00 0.74
SPY Jan 18 265.0 Put 334 334 0 64 8.21 64 8.28 8.20
EEM Mar 15 40.0 Put 332 332 0 0 0.00 0 0.00 2.01
SPY Mar 15 286.0 Call 332 332 0 449 1.71 1,002 1.79 2.06
QQQ Dec 07 163.5 Put 332 332 0 0 0.00 0 0.00 1.22
QQQ Jan 18 182.0 Call 331 331 0 0 0.00 0 0.00 0.31
SPY Dec 19 271.5 Call 331 331 0 248 1.37 164 1.41 2.12
SPY Mar 15 225.0 Put 330 330 0 598 2.44 234 2.49 2.38
GLD Dec 14 123.0 Call 330 330 0 0 0.00 0 0.00 0.03
KKR Dec 21 20.5 Put 330 18 312 0 0.00 0 0.00 0.45
XLE Dec 21 65.5 Put 330 330 0 0 0.00 0 0.00 1.77
QQQ Dec 21 157.5 Put 329 329 0 0 0.00 0 0.00 2.32
VXX Dec 07 39.5 Put 328 328 0 0 0.00 0 0.00 0.08
SPY Jan 04 247.5 Put 328 328 0 200 2.00 216 2.05 1.98
SPY Dec 10 267.0 Put 328 328 0 77 3.72 203 4.15 3.21
FB Jan 18 150.0 Call 327 327 0 0 0.00 0 0.00 2.09
MSFT Dec 07 105.0 Put 327 315 12 0 0.00 0 0.00 0.18
QQQ Dec 21 160.5 Put 326 326 0 0 0.00 0 0.00 2.86
GE Dec 14 7.0 Put 326 326 0 0 0.00 0 0.00 0.25
AAPL Dec 21 200.0 Call 326 326 0 0 0.00 0 0.00 0.07
AMD Dec 07 19.5 Call 325 289 36 0 0.00 0 0.00 0.02
SPY Dec 10 267.0 Call 323 323 0 136 0.80 285 0.84 0.82
QQQ Dec 07 170.0 Call 322 322 0 0 0.00 0 0.00 0.02
AAPL Dec 14 165.0 Put 322 322 0 0 0.00 0 0.00 2.16
SPY Jun 21 245.0 Put 320 320 0 112 8.66 291 8.79 8.33
IWM Dec 14 143.0 Put 320 320 0 0 0.00 0 0.00 1.76
SPY Jan 04 260.0 Put 318 318 0 171 4.91 160 4.99 2.47
EEM Dec 21 40.0 Call 318 318 0 0 0.00 0 0.00 0.70
SPY Dec 12 276.0 Call 317 317 0 1,600 0.09 1,600 0.11 0.16
AAL Feb 15 45.0 Call 316 316 0 0 0.00 0 0.00 0.26
AMD Dec 07 20.0 Call 315 315 0 0 0.00 0 0.00 0.01
QQQ Dec 07 157.0 Put 314 314 0 0 0.00 0 0.00 0.01
SPY Dec 31 252.0 Put 314 314 0 229 2.46 262 2.51 1.50
SPY Mar 15 235.0 Put 313 313 0 641 3.64 176 3.69 3.41
SLV Dec 21 13.5 Call 313 313 0 0 0.00 0 0.00 0.34
AAPL Dec 07 165.0 Put 311 311 0 0 0.00 0 0.00 0.01
TSLA Dec 07 365.0 Put 311 301 10 0 0.00 0 0.00 4.09
SPY Dec 07 273.0 Call 311 311 0 0 0.00 2,776 0.01 0.01
SPY Dec 12 259.0 Put 311 311 0 268 1.66 252 1.71 1.09
SPY Dec 14 277.0 Call 309 309 0 2,366 0.18 4,544 0.20 0.21
SPY Jan 18 235.0 Put 309 309 0 234 1.49 470 1.52 1.27
QQQ Dec 07 166.0 Put 308 308 0 0 0.00 0 0.00 4.14
QQQ Dec 14 164.0 Put 308 308 0 0 0.00 0 0.00 4.07
SPY Dec 21 270.0 Put 307 307 0 76 8.93 10 9.25 8.90
SPY Dec 12 274.5 Call 306 306 0 1,600 0.17 1,600 0.19 1.07
IWM Dec 21 148.0 Call 305 305 0 0 0.00 0 0.00 1.25
GLD Dec 21 115.5 Put 305 305 0 0 0.00 0 0.00 0.16
BAC Dec 07 26.5 Call 304 304 0 0 0.00 0 0.00 0.03
USO Feb 15 10.5 Put 304 304 0 0 0.00 0 0.00 0.42
GE Mar 15 5.0 Put 303 303 0 0 0.00 0 0.00 0.24
VZ Dec 07 57.5 Put 302 302 0 0 0.00 0 0.00 0.15
GDX Dec 14 20.0 Call 302 302 0 0 0.00 0 0.00 0.47
SPY Feb 15 215.0 Put 302 302 0 540 1.03 2,088 1.06 0.78
IWM Jan 15 145.0 Put 301 301 0 0 0.00 0 0.00 15.68
SPY Jan 18 130.0 Put 300 300 0 2,314 0.01 1,391 0.02 0.01
TSLA Dec 07 387.5 Call 300 300 0 0 0.00 0 0.00 0.01
NUGT Jan 04 17.0 Call 300 300 0 0 0.00 0 0.00 0.57
IWM Dec 14 141.5 Put 300 300 0 0 0.00 0 0.00 1.42
QQQ Dec 07 166.0 Call 300 300 0 0 0.00 0 0.00 0.01
SPY Dec 28 242.5 Put 300 300 0 234 1.10 260 1.13 0.86
SPY Dec 21 183.0 Put 300 300 0 6,313 0.02 370 0.03 0.03
SPY Jan 11 251.0 Put 298 298 0 176 3.18 184 3.24 2.71
SPY Jan 18 256.0 Put 297 297 0 191 4.96 531 5.02 4.10
SPY Dec 31 282.0 Call 296 296 0 1,845 0.20 2,260 0.23 0.25
AMD Dec 07 19.0 Put 296 296 0 0 0.00 0 0.00 0.03
SLV Jan 04 13.5 Put 295 295 0 0 0.00 0 0.00 0.15
SPY Dec 31 249.0 Put 294 294 0 160 1.95 314 1.99 1.52
SPY Dec 21 273.5 Call 294 294 0 389 1.01 389 1.05 1.47
BABA Dec 07 157.5 Call 294 293 1 0 0.00 0 0.00 0.01
SPY Dec 14 275.0 Call 294 269 25 600 0.34 677 0.36 0.34
SPY Dec 21 268.5 Put 290 290 0 93 7.96 10 8.26 5.60
MSFT Dec 07 106.0 Put 289 289 0 0 0.00 0 0.00 0.53
VXX Dec 07 43.0 Call 289 289 0 0 0.00 0 0.00 0.01
SPY Dec 14 266.5 Put 288 288 0 56 5.14 92 5.22 4.55
XOM Jan 11 83.0 Call 288 288 0 0 0.00 0 0.00 0.49
MU Jan 18 35.0 Put 287 287 0 0 0.00 0 0.00 2.65
VALE Dec 21 15.0 Call 287 287 0 0 0.00 0 0.00 0.04
SPY Dec 10 230.0 Put 287 287 0 2,294 0.04 973 0.05 0.05
SPY Dec 07 269.5 Put 287 287 0 70 5.51 91 6.00 0.93
SPY Dec 19 272.0 Call 287 287 0 282 1.23 299 1.28 1.86
FDX Dec 07 202.5 Call 286 286 0 0 0.00 0 0.00 0.10
VXX Dec 21 26.0 Put 286 286 0 0 0.00 0 0.00 0.01
SPY Jan 25 267.0 Call 285 285 0 421 5.84 455 5.98 7.21
SPY Dec 21 257.5 Put 285 285 0 190 3.20 179 3.24 2.54
XOP Dec 07 31.5 Put 285 257 28 0 0.00 0 0.00 0.05
QQQ Dec 07 164.5 Put 285 285 0 0 0.00 0 0.00 1.53
SPY Dec 31 240.0 Put 285 285 0 438 0.99 568 1.03 0.95
SMH Dec 21 85.0 Put 285 285 0 0 0.00 0 0.00 1.46
SPY Dec 10 265.0 Put 284 283 1 106 2.69 106 2.76 2.55
IWM Dec 21 145.0 Put 283 283 0 0 0.00 0 0.00 3.54
EEM Mar 15 41.0 Call 283 283 0 0 0.00 0 0.00 1.32
SPY Dec 14 267.0 Put 282 282 0 158 5.38 258 5.59 3.80
BAC Dec 07 25.5 Put 282 282 0 0 0.00 0 0.00 0.10
DWDP Dec 07 54.5 Put 281 279 2 0 0.00 0 0.00 0.15
SMH Dec 21 94.5 Call 281 281 0 0 0.00 0 0.00 0.74
DIS Dec 14 118.0 Call 281 281 0 0 0.00 0 0.00 0.10
SPY Dec 21 282.5 Call 280 280 0 1,362 0.11 3,374 0.13 0.12
EEM Jan 18 41.0 Call 279 279 0 0 0.00 0 0.00 0.65
WFC Dec 14 44.5 Put 279 279 0 0 0.00 0 0.00 0.06
T Dec 07 30.5 Call 276 276 0 0 0.00 0 0.00 0.01
SPY Dec 07 264.5 Call 276 276 0 80 0.59 114 0.64 0.50
SPY Mar 15 292.0 Call 276 276 0 746 0.82 1,318 0.88 1.35
AAPL Dec 14 185.0 Call 275 275 0 0 0.00 0 0.00 0.14
SPY Dec 17 279.0 Call 275 275 0 557 0.14 1,439 0.15 0.20
GDX Dec 07 20.0 Put 275 275 0 0 0.00 0 0.00 0.04
XLF Dec 21 25.0 Put 274 274 0 0 0.00 0 0.00 0.53
AAPL Dec 14 220.0 Call 274 274 0 0 0.00 0 0.00 0.01
MSFT Dec 14 105.0 Put 272 272 0 0 0.00 0 0.00 2.51
EEM Jan 18 37.5 Put 272 272 0 0 0.00 0 0.00 0.66
QQQ Mar 15 139.0 Put 272 272 0 0 0.00 0 0.00 2.25
QQQ Jun 21 133.0 Put 272 272 0 0 0.00 0 0.00 3.15
AMD Dec 14 19.0 Put 271 271 0 0 0.00 0 0.00 0.70
SPY Mar 15 258.0 Put 270 270 0 149 8.85 80 8.93 7.98
SPY Dec 21 215.0 Put 270 270 0 1,933 0.15 3,762 0.16 0.06
AMD Feb 15 30.0 Call 267 267 0 0 0.00 0 0.00 0.45
SPY Dec 19 262.0 Put 266 266 0 153 3.83 138 3.90 3.94
SPY Jan 18 255.0 Put 266 266 0 196 4.68 544 4.74 4.64
SLV Jan 18 14.0 Call 264 264 0 0 0.00 0 0.00 0.25
HAL Jan 18 28.0 Put 263 0 263 0 0.00 0 0.00 0.96
SLV Dec 14 13.5 Put 263 263 0 0 0.00 0 0.00 0.04
SPY Dec 12 274.0 Call 263 263 0 1,500 0.21 1,754 0.23 0.46
VZ Jan 18 65.0 Call 263 263 0 0 0.00 0 0.00 0.05
SPY Dec 14 271.0 Call 262 262 0 937 1.02 945 1.06 1.61
SPY Dec 21 260.5 Put 262 262 0 157 4.15 77 4.20 2.31
QQQ Dec 14 168.5 Call 261 261 0 0 0.00 0 0.00 0.70
SPY Dec 21 266.0 Put 259 259 0 99 6.51 36 6.70 4.95
SPY Dec 14 272.0 Call 259 259 0 382 0.80 992 0.83 0.76
SPY Dec 21 271.0 Put 259 259 0 32 9.65 11 9.88 5.04
VXX Dec 07 39.5 Call 258 258 0 0 0.00 0 0.00 0.77
JNJ Dec 14 146.0 Call 258 258 0 0 0.00 0 0.00 1.40
SPY Dec 12 263.0 Put 257 257 0 154 2.88 177 2.95 2.33
SPY Dec 21 270.5 Call 257 257 0 252 1.83 252 1.87 2.65
IWM Dec 21 156.0 Call 257 257 0 0 0.00 0 0.00 0.14
AMD Dec 07 21.5 Call 256 256 0 0 0.00 0 0.00 0.01
GE Dec 21 7.5 Call 254 254 0 0 0.00 0 0.00 0.17
IWM Dec 14 149.0 Call 253 253 0 0 0.00 0 0.00 0.70
TWTR Dec 07 33.5 Put 252 252 0 0 0.00 0 0.00 0.41
T Dec 07 30.0 Put 251 251 0 0 0.00 0 0.00 0.04
VXX Dec 14 34.0 Put 251 251 0 0 0.00 0 0.00 0.10
XLI Dec 28 73.0 Call 251 251 0 0 0.00 0 0.00 0.11
IWM Dec 07 148.5 Put 251 251 0 0 0.00 0 0.00 1.25
BABA Dec 07 155.0 Call 251 246 5 0 0.00 0 0.00 0.01
BAC Jan 18 27.0 Put 251 251 0 0 0.00 0 0.00 1.76
C Mar 15 62.5 Call 250 250 0 0 0.00 0 0.00 2.05
AMD Dec 14 23.0 Call 250 250 0 0 0.00 0 0.00 0.10
XOP Jan 18 27.0 Put 249 249 0 0 0.00 0 0.00 0.24
VXX Dec 14 39.0 Call 249 249 0 0 0.00 0 0.00 2.84
EEM Dec 21 32.0 Put 249 249 0 0 0.00 0 0.00 0.02
SPY Jan 18 268.0 Put 248 248 0 118 9.60 59 9.84 8.68
SPY Jan 04 278.0 Call 248 248 0 966 0.68 234 0.73 0.90
IYR Dec 21 75.0 Put 247 247 0 0 0.00 0 0.00 0.12
SPY Mar 15 220.0 Put 247 247 0 635 1.99 252 2.04 2.01
FCAU Jan 15 15.0 Put 246 185 61 0 0.00 0 0.00 2.75
AMD Dec 07 20.5 Put 245 245 0 0 0.00 0 0.00 1.04
FXI Dec 21 42.0 Call 245 245 0 0 0.00 0 0.00 0.29
FXI Dec 21 37.0 Put 245 245 0 0 0.00 0 0.00 0.15
AMZN Dec 21 1600.0 Put 244 244 0 0 0.00 0 0.00 40.20
SPY Dec 31 244.0 Put 243 243 0 426 1.33 453 1.37 1.28
IWM Dec 14 148.0 Call 243 205 38 0 0.00 0 0.00 0.93
SPY Jan 18 270.0 Call 242 242 0 204 3.98 120 4.05 4.05
DISH Dec 21 30.0 Put 242 242 0 0 0.00 0 0.00 0.36
DISH Dec 21 35.0 Call 242 242 0 0 0.00 0 0.00 0.21
SPY Jan 11 262.5 Put 242 242 0 149 6.55 149 6.63 4.95
IWM Dec 14 143.5 Put 242 242 0 0 0.00 0 0.00 1.98
SPY Dec 21 268.5 Call 241 241 0 205 2.57 205 2.62 3.33
SPY Dec 12 272.5 Call 241 241 0 252 0.36 252 0.39 1.83
EEM Jan 11 42.0 Call 240 240 0 0 0.00 0 0.00 0.36
USO Jul 19 14.5 Call 239 239 0 0 0.00 0 0.00 0.26
QQQ Jan 18 167.0 Call 239 239 0 0 0.00 0 0.00 3.07
SPY Mar 15 240.0 Put 238 238 0 618 4.43 144 4.49 4.04
SPY Mar 15 276.0 Call 238 238 0 343 4.66 387 4.78 5.62
SPY Dec 12 272.0 Call 238 238 0 553 0.43 59 0.45 0.83
SPY Dec 21 243.0 Put 237 237 0 407 0.91 252 0.93 0.86
SPY Dec 17 245.0 Put 237 237 0 496 0.59 488 0.62 0.39
FB Dec 07 140.0 Call 236 236 0 0 0.00 0 0.00 0.02
HCLP Jan 15 2.5 Put 235 235 0 0 0.00 0 0.00 0.90
SPY Dec 14 268.0 Put 235 235 0 63 5.97 39 6.21 4.90
SPY Dec 28 240.0 Put 235 235 0 586 0.91 612 0.94 0.66
SPY Dec 21 254.0 Put 234 234 0 128 2.35 141 2.39 1.99
QQQ Dec 21 161.5 Put 234 234 0 0 0.00 0 0.00 3.66
SPY Dec 19 266.5 Put 233 233 0 48 5.78 105 5.85 4.71
XOP Dec 21 31.0 Put 233 233 0 0 0.00 0 0.00 0.59
AMD Feb 15 20.0 Call 233 233 0 0 0.00 0 0.00 2.56
SPY Jan 25 263.0 Put 232 232 0 80 7.76 80 7.85 5.04
WLL Jan 18 33.0 Call 232 232 0 0 0.00 0 0.00 2.42
SPY Dec 19 265.0 Put 231 231 0 107 5.05 127 5.13 3.97
FXI Jan 18 37.0 Put 231 231 0 0 0.00 0 0.00 0.43
PG Dec 07 93.0 Put 231 231 0 0 0.00 0 0.00 0.18
SPY Dec 21 276.5 Call 229 229 0 872 0.51 913 0.54 0.71
QQQ Dec 21 171.0 Call 228 228 0 0 0.00 0 0.00 0.54
SPY Dec 14 269.5 Call 228 228 0 247 1.45 801 1.49 1.53
SPY Dec 19 259.0 Put 227 227 0 96 2.88 96 2.94 2.96
SPY Dec 12 255.0 Put 227 227 0 202 0.94 340 0.97 0.91
QQQ Dec 21 162.5 Put 226 226 0 0 0.00 0 0.00 3.84
SPY Dec 21 262.5 Put 226 226 0 147 4.93 96 4.98 4.63
FDX Jan 18 115.0 Put 226 226 0 0 0.00 25 0.06 0.03
FEZ Dec 21 33.0 Put 226 226 0 0 0.00 0 0.00 0.28
BABA Apr 18 200.0 Call 225 225 0 0 0.00 0 0.00 1.85
SPY Dec 12 266.0 Call 223 223 0 175 2.18 205 2.24 3.23
SPY Feb 15 255.0 Put 222 222 0 178 6.37 163 6.44 5.72
BAC Jan 25 23.0 Put 222 222 0 0 0.00 0 0.00 0.37
USO Dec 21 10.5 Put 222 222 0 0 0.00 0 0.00 0.16
EEM Mar 15 41.0 Put 222 222 0 0 0.00 0 0.00 2.52
BABA Feb 15 200.0 Call 221 221 0 0 0.00 0 0.00 0.67
APHA Dec 21 5.0 Put 221 214 7 0 0.00 0 0.00 0.55
VXX Jan 18 25.0 Put 220 124 96 0 0.00 0 0.00 0.05
VXX Dec 21 50.0 Call 220 220 0 0 0.00 0 0.00 0.49
ACB Jan 18 7.0 Call 219 219 0 0 0.00 0 0.00 0.35
SPY Dec 17 271.5 Call 219 219 0 144 1.07 926 1.11 1.76
SPY Dec 17 276.0 Call 219 219 0 330 0.33 712 0.36 0.38
SPY Dec 07 271.0 Put 219 219 0 18 6.98 91 7.50 6.45
SPY Dec 10 247.0 Put 219 219 0 1,373 0.11 598 0.12 0.13
SPY Dec 19 261.0 Put 218 218 0 190 3.49 163 3.55 3.40
SLV Jan 18 15.0 Call 218 218 0 0 0.00 0 0.00 0.06
SPY Dec 21 276.0 Put 218 218 0 18 13.57 15 14.05 13.10
AMD Dec 14 17.0 Put 218 218 0 0 0.00 0 0.00 0.18
SPY Jan 18 252.0 Put 217 217 0 227 3.94 227 3.99 3.90
SPY Dec 07 272.5 Call 217 217 0 0 0.00 1,525 0.01 0.02
VXX Dec 21 35.0 Put 217 217 0 0 0.00 0 0.00 0.46
SPY Dec 19 265.5 Put 217 217 0 64 5.29 119 5.36 4.43
AAPL Dec 14 162.5 Put 217 217 0 0 0.00 0 0.00 1.59
MU Dec 14 36.0 Put 217 217 0 0 0.00 0 0.00 1.11
AMD Dec 21 21.0 Call 217 217 0 0 0.00 0 0.00 0.83
SPY Jan 18 230.0 Put 216 216 0 627 1.13 1,400 1.16 1.21
SPY Dec 14 266.0 Put 216 216 0 113 4.87 48 4.94 4.20
FXI Dec 07 40.5 Put 216 216 0 0 0.00 0 0.00 0.03
SPY Dec 14 273.5 Call 216 216 0 639 0.53 1,320 0.56 0.56
TBT Dec 14 39.0 Call 215 215 0 0 0.00 0 0.00 0.07
SPY Dec 21 267.0 Put 215 215 0 99 7.09 52 7.31 6.03
QQQ Dec 21 164.0 Put 215 215 0 0 0.00 0 0.00 5.32
MSFT Dec 07 109.0 Call 215 215 0 0 0.00 0 0.00 0.02
SPY Dec 07 258.0 Put 214 214 0 2,045 0.04 2,177 0.05 0.06
TSLA Dec 14 395.0 Call 214 213 1 0 0.00 0 0.00 1.45
USO Dec 07 10.0 Put 213 213 0 0 0.00 0 0.00 0.01
VXX Dec 07 37.0 Call 213 213 0 0 0.00 0 0.00 3.14
XOP Dec 14 32.5 Call 212 212 0 0 0.00 0 0.00 0.48
SPY Dec 07 257.0 Put 212 212 0 2,566 0.02 5,814 0.04 0.03
SPY Dec 14 257.0 Put 212 212 0 256 1.77 418 1.81 1.59
MSFT Dec 14 99.0 Put 212 123 89 0 0.00 0 0.00 0.29
SPY Dec 07 265.5 Call 211 211 0 581 0.25 208 0.29 0.30
EFA Dec 14 62.0 Call 211 211 0 0 0.00 0 0.00 0.29
JPM Dec 07 102.0 Put 211 211 0 0 0.00 0 0.00 0.04
HPQ May 17 24.0 Call 210 210 0 0 0.00 0 0.00 1.31
QQQ Dec 14 163.0 Put 210 210 0 0 0.00 0 0.00 3.54
SPY Dec 14 271.5 Call 209 209 0 465 0.90 890 0.94 1.35
FB Dec 07 139.0 Call 209 209 0 0 0.00 0 0.00 0.08
BABA Dec 07 160.0 Call 209 209 0 0 0.00 0 0.00 0.02
EWZ Dec 21 37.0 Put 208 208 0 0 0.00 0 0.00 0.42
BAC Jan 18 26.0 Put 208 208 0 0 0.00 0 0.00 1.38
SPY Dec 14 270.0 Call 208 203 5 128 1.30 194 1.33 1.78
SPY Dec 28 251.0 Put 208 208 0 144 2.14 326 2.18 1.60
SPY Dec 21 248.0 Put 208 208 0 532 1.38 399 1.41 1.35
RUTW Dec 14 1530.0 Call 207 207 0 0 0.00 0 0.00 1.45
GLD Dec 14 118.0 Call 207 207 0 0 0.00 0 0.00 0.52
AAPL Dec 21 210.0 Call 207 207 0 0 0.00 0 0.00 0.04
EEM Jun 21 39.0 Put 205 205 0 0 0.00 0 0.00 2.45
FXI Dec 07 41.5 Put 205 205 0 0 0.00 0 0.00 0.41
UPS Jan 18 125.0 Call 205 205 0 0 0.00 0 0.00 0.15
PFE Jan 15 33.0 Put 205 205 0 0 0.00 0 0.00 1.55
VXX Dec 21 55.0 Call 204 204 0 0 0.00 0 0.00 0.25
QQQ Dec 14 172.0 Call 204 204 0 0 0.00 0 0.00 0.14
SPY Dec 21 272.0 Put 203 203 0 18 10.34 4 10.65 6.13
GE Dec 14 7.5 Put 203 203 0 0 0.00 0 0.00 0.45
F Dec 14 9.0 Call 203 203 0 0 0.00 0 0.00 0.11
GE Dec 07 7.5 Put 203 203 0 0 0.00 0 0.00 0.48
GLD Dec 14 117.0 Put 203 203 0 0 0.00 0 0.00 0.24
SPY Dec 26 267.0 Put 203 203 0 85 7.23 85 7.55 4.11
QQQ Dec 14 163.5 Put 203 203 0 0 0.00 0 0.00 3.26
EFA Dec 14 61.5 Call 203 203 0 0 0.00 0 0.00 0.42
JD Dec 07 21.5 Call 202 202 0 0 0.00 0 0.00 0.09
SPY Jan 25 268.0 Put 202 202 0 48 10.05 48 10.15 6.71
SPY Mar 15 244.0 Put 202 202 0 128 5.19 180 5.25 4.60
SNAP Dec 07 6.0 Call 202 196 6 0 0.00 0 0.00 0.02
SPY Jan 18 274.0 Call 202 202 0 281 2.51 229 2.56 2.92
AAPL Dec 28 180.0 Call 202 202 0 0 0.00 0 0.00 1.94
GLD Dec 14 116.5 Put 201 201 0 0 0.00 0 0.00 0.16
AMD Dec 14 21.0 Call 201 201 0 0 0.00 0 0.00 0.37
SPY Dec 21 187.0 Put 200 200 0 2,096 0.03 1,952 0.04 0.04
HD May 17 185.0 Call 200 200 0 0 0.00 0 0.00 8.50
INTC Dec 14 51.0 Call 200 200 0 0 0.00 0 0.00 0.04
DWDP Dec 21 59.5 Call 200 200 0 0 0.00 0 0.00 0.41
PBR Dec 14 16.5 Call 200 200 0 0 0.00 0 0.00 0.04
HYG Jan 18 85.0 Put 200 200 0 0 0.00 0 0.00 2.52
SPY Dec 21 198.0 Put 200 200 0 2,250 0.06 870 0.07 0.02
QQQ Dec 21 163.5 Put 200 200 0 0 0.00 0 0.00 3.62
SPY Dec 21 193.0 Put 200 200 0 6,189 0.04 370 0.05 0.03
UTX Jan 18 110.0 Put 200 200 0 0 0.00 0 0.00 0.95
ABX Jan 18 14.0 Call 200 200 0 0 0.00 0 0.00 0.55
QQQ Mar 15 157.0 Put 200 200 0 0 0.00 0 0.00 6.44
SPY Jan 02 250.0 Put 200 200 0 184 2.20 144 2.26 0.88
XLI Jan 18 67.0 Put 199 199 0 0 0.00 0 0.00 1.61
M Jan 18 30.0 Put 199 51 148 0 0.00 0 0.00 1.36
IWM Dec 21 150.0 Call 199 174 25 0 0.00 0 0.00 0.77
IWM Mar 15 158.0 Call 199 199 0 0 0.00 0 0.00 1.90
GDX Dec 07 20.0 Call 198 198 0 0 0.00 0 0.00 0.19
SPY Dec 10 275.5 Call 198 198 0 2,918 0.01 755 0.02 0.02
SPY Dec 20 35.0 Put 198 198 0 0 0.00 696 0.01 0.01
SPY Jan 07 252.0 Put 198 198 0 128 2.91 128 2.98 1.83
UAL Mar 15 77.5 Put 197 197 0 0 0.00 0 0.00 2.32
MSFT Dec 07 106.0 Call 196 138 58 0 0.00 0 0.00 0.03
SPY Dec 07 256.5 Put 196 196 0 2,901 0.02 2,170 0.03 0.02
AKRX Mar 15 7.5 Call 195 195 0 0 0.00 0 0.00 0.25
INTC Dec 21 49.0 Call 195 124 71 0 0.00 0 0.00 0.45
QQQ Dec 14 156.5 Put 194 194 0 0 0.00 0 0.00 0.85
CSCO Dec 07 49.0 Call 194 194 0 0 0.00 0 0.00 0.02
SPY Mar 15 274.0 Call 194 194 0 329 5.49 386 5.62 6.55
IWM Jan 18 126.0 Put 194 194 0 0 0.00 0 0.00 0.67
SPY Jan 18 266.0 Call 194 194 0 80 5.89 92 5.97 6.28
INTC Dec 07 47.5 Call 194 194 0 0 0.00 0 0.00 0.06
ABX Jan 18 13.0 Call 193 193 0 0 0.00 0 0.00 0.90
IWM Mar 15 195.0 Call 192 192 0 0 0.00 0 0.00 0.01
FB Feb 15 145.0 Call 192 192 0 0 0.00 0 0.00 6.60
SPY Jan 25 269.0 Put 191 191 0 32 10.50 166 10.78 7.10
SPY Jan 25 265.0 Call 191 191 0 80 6.92 241 7.05 8.40
SPY Dec 19 269.0 Call 191 191 0 179 2.20 235 2.25 3.08
PBR Jan 18 12.0 Put 191 191 0 0 0.00 0 0.00 0.16
VXX Dec 07 38.0 Call 191 175 16 0 0.00 0 0.00 2.40
ABX Dec 21 14.5 Call 190 190 0 0 0.00 0 0.00 0.13
SPY Dec 21 271.5 Put 190 190 0 29 10.02 17 10.26 5.50
SPY Jan 04 256.0 Put 189 189 0 234 3.70 194 3.76 1.75
USO Jan 18 15.0 Call 189 189 0 0 0.00 0 0.00 0.01
EEM Dec 21 43.0 Call 189 189 0 0 0.00 0 0.00 0.06
SPY Dec 14 265.5 Call 189 189 0 165 3.08 201 3.14 3.36
UNH Jan 11 290.0 Call 188 188 0 0 0.00 0 0.00 1.25
FXI Dec 07 41.5 Call 188 188 0 0 0.00 0 0.00 0.08
NFLX Dec 14 230.0 Put 188 188 0 0 0.00 0 0.00 0.80
SPY Feb 15 245.0 Put 188 188 0 327 4.06 233 4.12 2.78
FB Dec 21 142.0 Call 188 188 0 0 0.00 0 0.00 2.59
IWM Dec 14 141.0 Put 188 188 0 0 0.00 0 0.00 1.19
VXX Dec 07 40.5 Call 186 186 0 0 0.00 0 0.00 0.08
IWM Dec 14 146.5 Put 186 171 15 0 0.00 0 0.00 3.38
BAC Dec 14 28.5 Call 186 186 0 0 0.00 0 0.00 0.02
FB Dec 07 144.0 Call 186 186 0 0 0.00 0 0.00 0.03
SPY Dec 14 250.0 Put 186 186 0 451 0.80 928 0.83 0.73
SPY Dec 10 262.0 Put 186 186 0 183 1.46 184 1.52 1.30
XOP Feb 15 33.0 Put 186 186 0 0 0.00 0 0.00 2.32
PBR Dec 14 16.0 Call 185 185 0 0 0.00 0 0.00 0.04
XLF Dec 21 23.0 Put 185 115 70 0 0.00 0 0.00 0.13
SPY Dec 10 275.0 Call 185 185 0 348 0.02 4,949 0.03 0.02
VXX Dec 21 32.0 Put 184 184 0 0 0.00 0 0.00 0.13
GLD Dec 21 118.0 Put 184 184 0 0 0.00 0 0.00 0.97
SPY Dec 21 264.5 Put 184 184 0 124 5.82 108 5.88 5.82
XLP Jun 21 51.0 Put 184 184 0 0 0.00 0 0.00 1.06
SPY Dec 14 266.0 Call 183 183 0 171 2.84 183 2.89 2.97
VXX Dec 14 55.5 Call 183 183 0 0 0.00 0 0.00 0.10
WFC Jan 18 52.5 Put 182 182 0 0 0.00 0 0.00 3.05
IWM Dec 21 153.0 Call 181 181 0 0 0.00 0 0.00 0.53
SPY Dec 21 268.0 Put 181 181 0 109 7.65 49 7.87 6.25
QQQ Dec 14 149.0 Put 181 181 0 0 0.00 0 0.00 0.33
AAPL Dec 14 180.0 Call 181 181 0 0 0.00 0 0.00 0.44
IWM Dec 07 143.0 Put 180 180 0 0 0.00 0 0.00 0.02
IWM Mar 15 150.0 Call 180 180 0 0 0.00 0 0.00 4.00
IWM Dec 07 141.0 Put 180 180 0 0 0.00 0 0.00 0.01
NEM Dec 21 34.0 Call 180 145 35 0 0.00 0 0.00 0.39
SPY Dec 14 269.0 Put 180 180 0 186 6.57 36 6.86 4.56
SPY Dec 31 242.0 Put 180 180 0 244 1.15 234 1.18 1.10
IWM Dec 14 142.0 Put 179 172 7 0 0.00 0 0.00 1.64
SPY Dec 21 252.5 Put 179 179 0 144 2.06 144 2.09 1.49
JPM Jan 18 110.0 Call 179 179 0 0 0.00 0 0.00 1.25
EBAY Dec 14 30.0 Call 178 178 0 0 0.00 0 0.00 0.27
QQQ Dec 14 157.0 Put 178 178 0 0 0.00 0 0.00 1.40
QQQ Dec 07 157.5 Put 178 178 0 0 0.00 0 0.00 0.01
MSFT Dec 21 106.0 Put 178 178 0 0 0.00 0 0.00 2.93
DIA Dec 07 250.5 Call 178 178 0 0 0.00 0 0.00 0.03
QQQ Dec 07 165.5 Put 178 148 30 0 0.00 0 0.00 1.32
SPY Dec 21 263.0 Put 177 177 0 80 5.14 80 5.20 4.12
SPY Dec 10 273.0 Call 177 177 0 342 0.04 1,465 0.05 0.05
SPY Dec 21 263.5 Put 177 177 0 129 5.36 65 5.41 4.34
AUY Jan 18 2.5 Call 176 176 0 0 0.00 0 0.00 0.08
NUGT Dec 07 16.0 Call 176 176 0 0 0.00 0 0.00 0.02
SPY Jan 18 238.0 Put 176 176 0 216 1.76 250 1.80 1.57
XOP Feb 15 33.0 Call 176 176 0 0 0.00 0 0.00 1.98
XLE Dec 14 65.5 Put 176 176 0 0 0.00 0 0.00 1.41
BAC Dec 07 26.0 Put 176 176 0 0 0.00 0 0.00 0.47
SPY Mar 15 265.0 Put 176 150 26 131 11.46 123 11.56 11.21
PBR Dec 21 16.0 Call 175 175 0 0 0.00 0 0.00 0.12
SPY Dec 24 278.0 Call 175 175 0 404 0.36 23 0.39 1.18
AAPL Dec 14 145.0 Put 175 125 50 0 0.00 0 0.00 0.10
IWM Dec 14 148.5 Call 175 175 0 0 0.00 0 0.00 0.83
SLV Mar 29 18.0 Call 174 174 0 0 0.00 0 0.00 0.05
ING Dec 21 11.0 Put 174 174 0 0 0.00 0 0.00 0.15
QQQ Dec 21 173.0 Call 173 173 0 0 0.00 0 0.00 0.30
SPY Jan 18 248.0 Put 172 172 0 144 3.13 537 3.18 2.91
EEM Jun 21 42.0 Call 172 172 0 0 0.00 0 0.00 1.76
NVDA Dec 07 147.0 Put 171 171 0 0 0.00 0 0.00 0.08
SPY Feb 15 252.0 Put 171 171 0 248 5.57 216 5.64 4.32
AMD Dec 07 20.0 Put 170 170 0 0 0.00 0 0.00 0.56
TWTR Dec 07 33.0 Put 169 169 0 0 0.00 0 0.00 0.24
EWW Jan 18 36.0 Put 169 169 0 0 0.00 0 0.00 0.43
SPY Dec 31 239.0 Put 169 169 0 262 0.93 252 0.96 0.88
AAPL Dec 14 177.5 Call 169 169 0 0 0.00 0 0.00 0.78
INTC Dec 07 46.5 Call 169 169 0 0 0.00 0 0.00 0.17
KO Dec 14 51.0 Call 168 168 0 0 0.00 0 0.00 0.06
TBT Dec 21 40.5 Call 167 167 0 0 0.00 0 0.00 0.03
USO Dec 21 10.0 Put 167 167 0 0 0.00 0 0.00 0.07
EWW Jan 18 33.0 Put 167 167 0 0 0.00 0 0.00 0.18
SPY Jan 18 272.0 Call 166 166 0 248 3.19 635 3.26 3.74
EEM Dec 07 40.0 Put 166 166 0 0 0.00 0 0.00 0.18
BAC Jun 21 30.0 Call 166 166 0 0 0.00 0 0.00 0.78
MSFT Dec 21 118.0 Call 165 165 0 0 0.00 0 0.00 0.14
EEM Mar 15 39.0 Put 165 165 0 0 0.00 0 0.00 1.77
UVXY Dec 14 59.0 Put 165 165 0 0 0.00 0 0.00 1.80
SPY Jun 21 251.0 Put 165 165 0 164 10.23 164 10.38 9.88
VALE Dec 14 14.5 Call 165 165 0 0 0.00 0 0.00 0.05
XLE Dec 14 65.5 Call 165 165 0 0 0.00 0 0.00 1.07
IWM Dec 07 144.5 Put 165 165 0 0 0.00 0 0.00 0.80
GE Dec 21 7.0 Put 164 164 0 0 0.00 0 0.00 0.33
OIH Apr 18 19.0 Call 164 164 0 0 0.00 0 0.00 0.74
VXX Dec 21 41.0 Call 164 164 0 0 0.00 0 0.00 2.15
JD Dec 14 20.5 Put 164 164 0 0 0.00 0 0.00 0.35
XLB Jan 18 53.0 Put 164 164 0 0 0.00 0 0.00 2.28
IWM Dec 21 147.0 Call 163 163 0 0 0.00 0 0.00 1.69
SPY Dec 14 262.5 Put 163 163 0 80 3.32 80 3.38 3.25
SPY Dec 17 250.0 Put 163 163 0 402 0.95 399 0.99 0.66
FB Dec 14 150.0 Call 163 120 43 0 0.00 0 0.00 0.17
QQQ Dec 07 156.0 Put 162 162 0 0 0.00 0 0.00 0.01
KKR Dec 07 21.0 Put 162 162 0 0 0.00 0 0.00 0.05
APHA Dec 21 7.5 Call 162 142 20 0 0.00 0 0.00 0.15
HD Jan 11 187.5 Call 161 161 0 0 0.00 0 0.00 1.12
AAPL Dec 14 135.0 Put 161 161 0 0 0.00 0 0.00 0.03
AMZN Dec 07 1750.0 Call 161 141 20 0 0.00 0 0.00 0.10
ACHC Dec 21 35.0 Call 160 20 140 0 0.00 0 0.00 1.05
DWDP Dec 21 60.0 Call 160 160 0 0 0.00 0 0.00 0.22
EEM Jun 21 40.0 Put 160 160 0 0 0.00 0 0.00 2.86
SPY Jan 02 278.0 Call 159 159 0 252 0.57 1,176 0.62 1.55
SPY Dec 21 251.0 Put 159 159 0 414 1.80 299 1.83 1.74
FB Dec 07 137.0 Put 159 159 0 0 0.00 0 0.00 0.08
XOP Jan 18 34.0 Call 159 159 0 0 0.00 0 0.00 1.14
AMD Dec 07 22.0 Call 158 158 0 0 0.00 0 0.00 0.01
WFC Dec 21 50.5 Put 158 158 0 0 0.00 0 0.00 1.22
SPY Jan 04 279.0 Call 157 157 0 982 0.56 277 0.60 1.41
OIH Jan 18 19.0 Call 157 157 0 0 0.00 0 0.00 0.25
EWZ Dec 21 38.0 Put 157 157 0 0 0.00 0 0.00 0.68
DWDP Dec 07 54.0 Put 157 126 31 0 0.00 0 0.00 0.28
QQQ Dec 07 162.0 Call 156 156 0 0 0.00 0 0.00 0.03
SPY Dec 21 305.0 Call 156 156 0 0 0.00 3,359 0.02 0.01
SPY Jan 18 239.0 Put 156 156 0 446 1.86 468 1.90 1.90
MU Dec 14 41.0 Call 155 155 0 0 0.00 0 0.00 0.04
GDX Jan 18 18.5 Put 155 155 0 0 0.00 0 0.00 0.19
FXI Dec 14 41.5 Call 155 155 0 0 0.00 0 0.00 0.26
VXX Dec 07 41.5 Call 155 155 0 0 0.00 0 0.00 0.16
EBAY Dec 07 29.5 Put 154 154 0 0 0.00 0 0.00 0.24
USO Dec 14 11.0 Call 154 154 0 0 0.00 0 0.00 0.36
IWM Dec 07 146.0 Call 154 154 0 0 0.00 0 0.00 0.01
GE Dec 14 6.5 Put 153 153 0 0 0.00 0 0.00 0.09
VXX Dec 07 31.0 Call 153 153 0 0 0.00 0 0.00 6.38
IWM Dec 21 138.0 Put 153 153 0 0 0.00 0 0.00 1.16
VXX Dec 21 31.0 Call 153 153 0 0 0.00 0 0.00 6.50
SPY Jan 18 243.0 Put 152 152 0 208 2.34 198 2.38 2.28
DVMT Dec 21 105.0 Call 152 152 0 0 0.00 0 0.00 1.00
TSLA Dec 21 390.0 Call 152 152 0 0 0.00 0 0.00 8.00
SPY Dec 21 267.0 Call 152 152 0 174 3.23 189 3.29 3.96
SPY Dec 12 264.0 Call 151 151 0 80 3.20 80 3.26 3.22
QQQ Dec 21 163.0 Put 151 151 0 0 0.00 0 0.00 4.05
QQQ Dec 14 153.0 Put 151 151 0 0 0.00 0 0.00 0.54
IWM Dec 21 151.5 Call 151 151 0 0 0.00 0 0.00 1.14
PBR Jan 18 18.0 Call 151 151 0 0 0.00 0 0.00 0.12
SPY Dec 21 277.0 Call 151 151 0 489 0.45 618 0.48 0.64
SPY Dec 07 273.0 Put 151 151 0 20 8.99 74 9.49 7.50
TWTR Jan 18 33.0 Put 151 151 0 0 0.00 0 0.00 2.07
IWM Dec 07 143.5 Put 151 151 0 0 0.00 0 0.00 0.07
CSCO Dec 07 48.0 Put 151 151 0 0 0.00 0 0.00 0.21
XOP Dec 14 31.5 Put 150 150 0 0 0.00 0 0.00 0.62
PFE Jan 17 35.0 Put 150 150 0 0 0.00 0 0.00 1.23
AAPL Dec 21 170.0 Put 150 150 0 0 0.00 0 0.00 5.50
SPY Dec 14 266.5 Call 150 150 0 177 2.60 177 2.65 3.18
AMGN Dec 14 195.0 Call 150 150 0 0 0.00 0 0.00 2.26
NFLX Dec 07 267.5 Put 150 150 0 0 0.00 0 0.00 2.80
EWG Jul 19 28.0 Call 150 150 0 0 0.00 0 0.00 1.00
EEM Jun 21 45.0 Call 150 150 0 0 0.00 0 0.00 0.87
DWDP Dec 28 59.0 Call 150 150 0 0 0.00 0 0.00 0.50
LRCX Jan 18 145.0 Put 150 150 0 0 0.00 0 0.00 9.35
RUTW Jan 31 1620.0 Call 149 149 0 0 0.00 0 0.00 3.65
AAPL Dec 21 185.0 Call 149 149 0 0 0.00 0 0.00 0.61
BAC Jun 21 23.0 Put 149 112 37 0 0.00 0 0.00 1.24
JPM Mar 15 110.0 Call 149 149 0 0 0.00 0 0.00 3.03
TECD Dec 21 70.0 Put 148 148 0 0 0.00 0 0.00 0.05
IWM Jan 18 135.0 Put 148 148 0 0 0.00 0 0.00 1.96
SPY Dec 21 268.0 Call 148 146 2 184 2.78 184 2.83 3.23
JPM Dec 14 90.0 Put 148 148 0 0 0.00 0 0.00 0.09
NVDA Jan 18 240.0 Call 147 147 0 0 0.00 0 0.00 0.15
AAPL Dec 21 162.5 Put 147 147 0 0 0.00 0 0.00 2.77
FB Dec 21 134.0 Put 147 147 0 0 0.00 0 0.00 2.80
SPY Jan 25 260.0 Put 147 147 0 80 6.63 80 6.72 4.47
GLD Dec 21 117.0 Call 147 147 0 0 0.00 0 0.00 1.73
SPY Dec 21 265.5 Put 147 147 0 48 6.32 48 6.38 3.88
NVDA Dec 07 148.0 Put 146 146 0 0 0.00 0 0.00 0.55
SPY Dec 21 273.0 Call 146 146 0 380 1.12 328 1.16 1.17
XOP Jan 18 31.0 Put 146 146 0 0 0.00 0 0.00 1.46
IWM Dec 14 142.5 Put 146 146 0 0 0.00 0 0.00 1.72
VXX Dec 07 36.0 Put 146 146 0 0 0.00 0 0.00 0.01
SPY Dec 07 277.0 Call 146 146 0 0 0.00 2,161 0.01 0.01
RIG Jan 17 17.0 Call 145 145 0 0 0.00 0 0.00 0.36
IWM Dec 14 144.5 Put 145 145 0 0 0.00 0 0.00 2.44
SPY Dec 19 272.5 Call 145 145 0 160 1.11 377 1.15 1.22
MSFT Dec 07 107.0 Put 145 145 0 0 0.00 0 0.00 1.58
FCX Dec 21 11.5 Put 144 144 0 0 0.00 0 0.00 0.57
MU Dec 14 36.0 Call 144 144 0 0 0.00 0 0.00 0.96
IWM Dec 14 140.5 Put 144 144 0 0 0.00 0 0.00 1.39
SPY Dec 31 253.0 Put 144 144 0 128 2.66 128 2.71 1.29
KO Dec 28 50.5 Call 144 144 0 0 0.00 0 0.00 0.27
SPY Jan 18 258.0 Put 143 143 0 167 5.55 167 5.61 5.54
VXX Dec 21 37.0 Put 143 143 0 0 0.00 0 0.00 1.01
JPM Jan 18 115.0 Call 143 143 0 0 0.00 0 0.00 0.47
SLV Dec 14 13.5 Call 143 143 0 0 0.00 0 0.00 0.29
AMD Dec 14 20.0 Put 142 142 0 0 0.00 0 0.00 1.21
APHA Jan 18 5.0 Put 142 142 0 0 0.00 0 0.00 1.05
JPM Dec 14 91.0 Put 141 141 0 0 0.00 0 0.00 0.11
AAPL Dec 07 160.0 Put 141 141 0 0 0.00 0 0.00 0.01
PAGS Jan 18 25.0 Call 141 141 0 0 0.00 0 0.00 0.75
SPY Dec 07 264.0 Call 141 141 0 17 0.82 159 0.87 0.81
APHA Jul 19 12.5 Call 140 140 0 0 0.00 0 0.00 0.70
SPY Dec 21 259.0 Put 140 140 0 164 3.65 84 3.69 3.50
TWTR Dec 21 36.0 Call 140 140 0 0 0.00 0 0.00 0.54
BABA Dec 07 152.5 Put 140 140 0 0 0.00 0 0.00 0.28
VXX Dec 21 60.0 Call 140 140 0 0 0.00 0 0.00 0.11
SPY Dec 10 265.5 Put 140 140 0 218 2.84 218 3.15 2.80
AAPL Dec 14 170.0 Call 139 137 2 0 0.00 0 0.00 3.15
SPY Mar 15 270.0 Put 139 139 0 48 13.75 48 13.86 12.10
MDY Dec 14 350.0 Call 139 139 0 0 0.00 0 0.00 0.15
EEM Dec 07 40.0 Call 139 139 0 0 0.00 0 0.00 0.07
SPY Dec 21 269.0 Call 139 139 0 96 2.37 215 2.42 2.82
SPY Dec 21 266.5 Call 138 138 0 80 3.47 94 3.53 4.61
SLV Dec 07 13.5 Call 138 138 0 0 0.00 0 0.00 0.24
INTC Jan 18 52.5 Call 138 138 0 0 0.00 0 0.00 0.30
SPY Jan 18 242.0 Put 138 138 0 208 2.21 198 2.25 1.53
ATVI May 17 32.5 Put 137 137 0 0 0.00 0 0.00 0.98
GE Dec 14 8.5 Put 137 137 0 0 0.00 0 0.00 1.27
SPY Dec 21 223.0 Put 137 137 0 1,933 0.23 6,911 0.25 0.21
IWM Mar 15 155.0 Call 137 137 0 0 0.00 0 0.00 2.19
SPY Dec 10 264.0 Put 137 137 0 80 2.21 33 2.27 2.43
NFLX Dec 07 280.0 Call 137 137 0 0 0.00 0 0.00 0.02
SPY Dec 21 261.5 Put 137 137 0 152 4.53 152 4.58 4.64
AMZN Dec 07 1650.0 Call 137 137 0 0 0.00 0 0.00 0.60
NVDA Dec 07 146.0 Put 136 136 0 0 0.00 0 0.00 0.05
KRE Dec 07 52.0 Put 136 136 0 0 0.00 0 0.00 0.48
SNAP Dec 21 7.0 Call 136 136 0 0 0.00 0 0.00 0.05
IWM Jan 18 141.0 Put 136 136 0 0 0.00 0 0.00 2.94
XOP Dec 21 33.5 Call 136 136 0 0 0.00 0 0.00 0.72
ORCL Dec 07 46.0 Put 136 104 32 0 0.00 0 0.00 0.11
QQQ Dec 07 168.0 Call 135 135 0 0 0.00 0 0.00 0.01
IWM Jan 11 158.0 Call 135 135 0 0 0.00 0 0.00 0.42
AMD Dec 14 22.0 Call 134 134 0 0 0.00 0 0.00 0.16
MU Jan 18 50.0 Call 134 134 0 0 0.00 0 0.00 0.12
ARNC Feb 15 22.0 Call 134 38 96 0 0.00 0 0.00 1.00
M Jan 18 32.0 Call 134 62 72 0 0.00 0 0.00 1.66
SPY Mar 15 280.0 Call 134 134 0 312 3.24 337 3.34 3.66
SPY Jan 11 263.0 Put 133 133 0 80 6.75 80 6.84 6.74
NVDA Dec 14 150.0 Put 133 133 0 0 0.00 0 0.00 6.55
INTC Dec 14 47.0 Put 133 133 0 0 0.00 0 0.00 0.98
IYR Mar 15 78.0 Put 133 133 0 0 0.00 0 0.00 1.26
XOM Dec 21 80.0 Call 133 133 0 0 0.00 0 0.00 0.68
FXI Dec 07 41.0 Call 133 133 0 0 0.00 0 0.00 0.05
SPY Dec 14 261.0 Put 133 133 0 219 2.80 87 2.85 1.45
SPY Jan 04 265.0 Put 132 132 0 166 6.96 126 7.04 5.98
SPY Dec 24 279.0 Call 132 132 0 288 0.28 1,724 0.31 0.96
EEM Mar 15 38.0 Put 132 132 0 0 0.00 0 0.00 1.40
RUT Mar 15 1430.0 Put 132 132 0 0 0.00 0 0.00 50.80
QQQ Dec 31 169.0 Call 132 132 0 0 0.00 0 0.00 2.60
WFC Dec 21 42.5 Put 131 131 0 0 0.00 0 0.00 0.05
APO Jan 17 30.0 Call 131 131 0 0 0.00 0 0.00 2.04
GE Dec 21 11.0 Call 131 131 0 0 0.00 0 0.00 0.01
MSFT Dec 14 109.0 Call 131 131 0 0 0.00 0 0.00 1.08
QQQ Dec 07 166.5 Put 131 131 0 0 0.00 0 0.00 3.44
APO Jan 17 35.0 Call 131 131 0 0 0.00 0 0.00 0.92
FB Dec 07 145.0 Call 131 131 0 0 0.00 0 0.00 0.01
SLV Dec 31 14.0 Put 131 131 0 0 0.00 0 0.00 0.37
XOP Dec 07 32.0 Put 131 131 0 0 0.00 0 0.00 0.14
AMD Jan 18 18.0 Put 130 130 0 0 0.00 0 0.00 1.26
XLP Dec 21 52.5 Put 130 130 0 0 0.00 0 0.00 0.28
SPY Dec 26 252.0 Put 130 130 0 144 2.15 698 2.20 2.34
XBI Jan 18 85.0 Call 130 130 0 0 0.00 0 0.00 1.33
VXX Dec 14 55.0 Call 130 130 0 0 0.00 0 0.00 0.09
SPY Jan 18 284.0 Call 130 130 0 655 0.55 665 0.58 0.60
CSCO Dec 07 47.5 Call 130 130 0 0 0.00 0 0.00 0.09
VXX Dec 07 36.5 Put 130 130 0 0 0.00 0 0.00 0.01
SPY Dec 26 253.0 Put 130 130 0 128 2.34 687 2.39 2.54
IWM Jan 11 157.0 Call 130 130 0 0 0.00 0 0.00 0.53
QQQ Dec 14 165.0 Call 130 130 0 0 0.00 0 0.00 1.25
SPY Dec 21 217.0 Put 129 129 0 4,837 0.16 4,414 0.18 0.13
AAPL Feb 15 180.0 Call 129 129 0 0 0.00 0 0.00 5.95
FB Jan 18 85.0 Put 129 129 0 0 0.00 0 0.00 0.07
DB Dec 21 7.0 Put 129 51 78 0 0.00 0 0.00 0.05
QQQ Jan 18 170.0 Put 128 128 0 0 0.00 0 0.00 10.30
SPY Dec 21 267.5 Call 128 128 0 80 3.00 119 3.06 3.59
SPY Dec 21 266.5 Put 128 128 0 95 6.78 10 7.00 6.42
CSCO Dec 21 48.0 Call 128 128 0 0 0.00 0 0.00 0.57
RUTW Dec 14 1600.0 Put 128 128 0 0 0.00 0 0.00 152.74
WFC Dec 21 46.5 Put 128 128 0 0 0.00 0 0.00 0.32
SHPG Jan 18 180.0 Call 128 128 0 0 0.00 0 0.00 2.25
SPY Dec 21 269.5 Call 128 128 0 200 2.17 100 2.23 2.10
SPY Dec 14 257.5 Put 128 128 0 313 1.87 220 1.91 1.71
SPY Dec 14 282.0 Call 128 128 0 2,800 0.04 5,718 0.05 0.04
WFC Jan 18 50.0 Put 127 127 0 0 0.00 0 0.00 1.71
BABA Dec 21 147.0 Put 127 127 0 0 0.00 0 0.00 3.15
PBR Dec 21 17.0 Call 127 127 0 0 0.00 0 0.00 0.07
SPY Dec 14 274.0 Call 127 127 0 234 0.46 560 0.48 0.46
SPY Jan 18 261.0 Put 127 127 0 156 6.57 156 6.64 6.57
XLF Dec 14 24.5 Put 127 127 0 0 0.00 0 0.00 0.27
IWM Dec 07 147.0 Call 126 126 0 0 0.00 0 0.00 0.17
MU Jan 18 55.0 Call 126 126 0 0 0.00 0 0.00 0.04
SCG Dec 21 40.0 Put 126 126 0 0 0.00 0 0.00 1.60
QQQ Dec 21 161.0 Put 126 126 0 0 0.00 0 0.00 2.97
XLU Mar 15 54.0 Put 126 126 0 0 0.00 0 0.00 0.95
AMD Dec 14 20.0 Call 126 126 0 0 0.00 0 0.00 0.67
SPY Dec 14 267.5 Call 126 126 0 204 2.17 262 2.22 3.22
EFA Dec 14 63.0 Call 126 126 0 0 0.00 0 0.00 0.15
SPY Mar 15 300.0 Call 126 126 0 1,956 0.28 2,537 0.33 0.33
RUTW Jan 04 1600.0 Put 126 126 0 0 0.00 0 0.00 153.13
AMD Jan 18 20.0 Call 125 125 0 0 0.00 0 0.00 1.77
QQQ Dec 07 159.5 Put 125 110 15 0 0.00 0 0.00 0.10
SPY Dec 14 272.5 Put 125 125 0 153 9.04 11 9.38 9.08
IWM Dec 21 145.5 Call 124 124 0 0 0.00 0 0.00 2.65
ZUMZ Dec 21 17.5 Put 124 27 97 0 0.00 0 0.00 0.50
VXX Dec 14 45.0 Call 124 120 4 0 0.00 0 0.00 0.68
BABA Dec 21 145.0 Put 124 124 0 0 0.00 0 0.00 2.03
GIS Dec 21 37.5 Put 124 124 0 0 0.00 0 0.00 0.80
SPY Dec 14 267.0 Call 124 124 0 181 2.38 181 2.43 2.40
JPM Jan 18 105.0 Put 124 124 0 0 0.00 0 0.00 4.55
GLD Dec 14 117.0 Call 123 123 0 0 0.00 0 0.00 1.08
AMZN Dec 07 1680.0 Call 123 123 0 0 0.00 0 0.00 0.70
XLE Dec 07 64.5 Put 123 123 0 0 0.00 0 0.00 0.18
NTNX Jan 18 55.0 Call 123 123 0 0 0.00 0 0.00 0.35
AMD Dec 28 20.5 Call 123 123 0 0 0.00 0 0.00 1.07
GDX Dec 21 19.0 Put 123 123 0 0 0.00 0 0.00 0.11
T Dec 07 31.0 Call 123 123 0 0 0.00 0 0.00 0.01
NVDA Dec 07 160.0 Call 122 122 0 0 0.00 0 0.00 0.01
SPY Dec 21 269.5 Put 122 122 0 78 8.60 41 8.94 6.07
DDD Jan 17 25.0 Call 122 122 0 0 0.00 0 0.00 0.50
SPY Dec 19 266.0 Put 122 122 0 64 5.53 109 5.60 3.96
BAC Feb 15 30.0 Call 122 122 0 0 0.00 0 0.00 0.20
SPY Jan 18 249.0 Put 122 122 0 128 3.32 609 3.37 3.12