Cboe BZX Options Exchange Symbol Data

Volume
1,250,612
Orders
3,639,905,069

This list was last updated 2018-12-12 16:40:06.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Dec 12 265.0 Put 17,308 14,346 2,962 103 0.11 823 0.13 0.11
SPY Dec 12 267.0 Put 6,691 6,689 2 7 0.65 12 0.70 0.65
SPY Dec 12 266.0 Put 6,292 6,215 77 7 0.29 37 0.32 0.25
SPY Dec 12 268.0 Put 5,464 5,265 199 7 1.24 7 1.31 1.07
AAPL Dec 14 172.5 Call 5,366 5,271 95 0 0.00 50 1.05 0.54
SPY Dec 12 268.0 Call 5,236 5,227 9 17 0.20 47 0.23 0.22
BAC Dec 14 25.0 Call 5,064 4,966 98 2 0.01 0 0.00 0.08
UAA Dec 14 20.5 Call 3,406 3,189 217 0 0.00 0 0.00 0.20
SPY Dec 12 269.5 Call 3,405 2,572 833 1,173 0.02 2,345 0.04 0.04
IWM Dec 14 148.0 Call 3,263 2,729 534 0 0.00 0 0.00 0.32
AAPL Dec 14 170.0 Call 3,231 3,208 23 1 0.05 5 3.05 1.37
SPY Dec 14 266.0 Put 3,129 3,127 2 7 1.60 7 1.64 1.56
BAC Dec 21 26.0 Call 3,120 3,120 0 0 0.00 2 1.35 0.08
QQQ Dec 21 151.0 Put 3,064 3,064 0 0 0.00 0 0.00 0.15
AAPL Dec 14 175.0 Call 3,054 3,045 9 6 0.05 2 2.00 0.18
AAPL Dec 14 170.0 Put 2,917 2,909 8 0 0.00 10 3.10 2.20
XLF Jan 18 24.0 Put 2,908 2,908 0 0 0.00 50 1.60 0.50
SPY Dec 12 268.5 Call 2,616 2,616 0 327 0.10 330 0.13 0.16
SPY Jan 18 295.0 Call 2,614 2,614 0 10 0.07 4,309 0.08 0.08
SPY Dec 21 270.0 Call 2,606 2,591 15 7 1.95 45 2.00 2.11
SPY Dec 21 265.0 Put 2,555 2,277 278 7 3.19 7 3.25 3.13
SPY Dec 14 270.0 Call 2,535 2,535 0 349 0.76 54 0.80 0.78
VXX Dec 14 37.0 Put 2,534 987 1,547 15 0.03 0 0.00 0.09
SPY Dec 21 252.0 Put 2,502 1,679 823 561 0.53 968 0.55 0.53
EFA Dec 14 62.0 Call 2,434 2,434 0 0 0.00 0 0.00 0.24
GE Jan 18 6.0 Put 2,356 2,346 10 10 0.10 1 0.50 0.27
SPY Dec 12 269.0 Call 2,337 2,272 65 518 0.05 408 0.07 0.10
QQQ Jan 18 155.0 Put 2,274 666 1,608 0 0.00 10 3.00 2.19
SPY Dec 21 260.0 Put 2,260 2,253 7 7 1.62 292 1.66 1.65
QQQ Dec 21 167.0 Call 2,258 2,124 134 0 0.00 1 4.00 1.90
SPY Dec 12 267.5 Put 2,202 2,166 36 7 0.92 7 0.98 0.85
HYG Feb 15 80.0 Put 2,180 2,180 0 0 0.00 0 0.00 0.42
SPY Dec 21 275.0 Call 2,158 2,117 41 666 0.58 366 0.61 0.58
BABA Dec 14 152.5 Put 2,126 2,126 0 6 0.05 0 0.00 2.38
NBEV Dec 21 6.0 Call 2,107 2,099 8 0 0.00 2 0.90 0.60
SPY Dec 21 280.0 Call 2,084 2,083 1 1,273 0.13 2,293 0.15 0.13
FB Dec 14 145.0 Put 2,059 2,003 56 0 0.00 0 0.00 1.50
SPY Dec 14 267.0 Put 2,058 2,058 0 7 2.01 7 2.06 2.02
KORS Jan 15 75.0 Call 2,058 2,058 0 0 0.00 0 0.00 1.45
MS Jan 25 44.0 Call 2,010 1,953 57 0 0.00 28 1.85 0.82
SPY Dec 21 278.5 Call 2,003 2,003 0 732 0.21 858 0.22 0.33
SPY Dec 21 268.5 Call 1,995 1,995 0 7 2.60 7 2.66 2.60
SPY Dec 12 270.0 Call 1,983 1,973 10 969 0.01 1,180 0.02 0.02
CS Jun 21 12.0 Call 1,951 1,951 0 0 0.00 0 0.00 0.70
SPY Dec 12 265.5 Put 1,949 1,949 0 97 0.18 101 0.19 0.25
QQQ Dec 21 160.0 Put 1,865 1,230 635 8 0.10 1 3.25 1.14
MU Dec 21 36.0 Call 1,857 1,632 225 0 0.00 2 5.90 1.82
EWZ Dec 21 37.0 Call 1,852 1,852 0 0 0.00 0 0.00 1.90
QQQ Dec 21 169.0 Call 1,832 1,832 0 0 0.00 0 0.00 1.30
ORCL Jan 18 45.0 Put 1,824 347 1,477 0 0.00 0 0.00 0.90
SPY Dec 12 267.0 Call 1,822 1,822 0 7 0.58 7 0.63 0.63
GE Dec 14 7.0 Call 1,806 1,710 96 0 0.00 1 0.22 0.04
SPY Dec 12 266.5 Put 1,790 1,788 2 7 0.44 7 0.49 0.38
SPY Dec 21 273.0 Call 1,788 1,211 577 7 0.99 7 1.03 0.95
EEM Dec 21 40.0 Put 1,760 1,498 262 0 0.00 0 0.00 0.62
F Dec 21 8.0 Put 1,728 1,728 0 0 0.00 3 0.12 0.03
BAC Jan 18 26.0 Call 1,727 1,726 1 0 0.00 0 0.00 0.45
SPY Dec 14 268.0 Call 1,719 1,713 6 9 1.51 15 1.55 1.75
SPY Jan 18 280.0 Call 1,685 1,679 6 287 1.17 2,247 1.21 1.22
BABA Dec 21 157.5 Call 1,659 1,586 73 0 0.00 0 0.00 2.09
AAPL Dec 14 167.5 Put 1,609 1,602 7 30 0.05 1 3.80 1.15
EWZ Dec 21 39.0 Call 1,597 1,597 0 0 0.00 0 0.00 0.54
TWTR Mar 15 38.0 Call 1,583 1,572 11 0 0.00 0 0.00 3.58
EEM Jan 18 40.5 Call 1,579 1,579 0 0 0.00 0 0.00 0.96
IWM Jun 21 120.0 Put 1,567 1,567 0 0 0.00 0 0.00 2.07
IWM Dec 14 143.5 Put 1,547 1,547 0 0 0.00 0 0.00 0.73
EEM Jan 18 41.0 Call 1,547 1,547 0 1 0.05 20 3.00 0.74
SPY Dec 12 268.5 Put 1,539 1,539 0 8 1.44 200 1.90 1.70
AAPL Dec 21 175.0 Call 1,531 1,531 0 1 0.20 1 5.00 1.27
AMD Dec 14 20.5 Call 1,527 1,518 9 0 0.00 0 0.00 0.46
SPY Jan 18 272.0 Call 1,510 1,338 172 32 3.55 406 3.63 3.34
SPY Dec 12 264.5 Put 1,507 1,507 0 499 0.06 408 0.08 0.06
VXX Jan 04 49.0 Call 1,506 1,506 0 0 0.00 0 0.00 0.47
QQQ Dec 14 166.0 Call 1,489 1,489 0 0 0.00 10 2.85 0.95
FB Dec 28 150.0 Call 1,489 1,489 0 0 0.00 0 0.00 1.59
MSFT Jan 18 115.0 Call 1,463 1,457 6 3 0.30 5 1.95 1.61
SPY Dec 14 268.0 Put 1,461 1,459 2 7 2.51 8 2.56 2.51
SPY Dec 12 263.5 Put 1,459 1,458 1 1,821 0.02 360 0.03 0.18
SPY Dec 14 265.0 Put 1,448 1,447 1 7 1.26 7 1.30 1.15
F Jan 18 8.0 Put 1,435 1,435 0 0 0.00 10 0.51 0.16
AMZN Dec 14 1700.0 Call 1,433 1,396 37 0 0.00 1 30.20 7.80
F Jan 18 9.0 Call 1,400 1,400 0 0 0.00 10 0.40 0.26
SPY Dec 12 264.0 Put 1,378 1,375 3 192 0.04 759 0.05 0.04
SPY Dec 14 272.5 Call 1,377 1,377 0 1,096 0.26 318 0.28 0.25
USO Dec 14 10.5 Put 1,370 1,318 52 0 0.00 0 0.00 0.04
SPY Dec 12 267.5 Call 1,360 1,360 0 3 0.36 10 0.39 0.43
EWZ Feb 15 41.0 Call 1,360 1,360 0 0 0.00 0 0.00 1.16
EEM Jan 18 40.0 Put 1,360 1,360 0 0 0.00 0 0.00 1.16
BAC May 17 26.0 Call 1,344 1,344 0 0 0.00 0 0.00 1.56
SPY Dec 12 261.0 Put 1,339 1,339 0 0 0.00 1,121 0.01 0.01
QQQ Dec 21 167.5 Call 1,337 1,337 0 0 0.00 0 0.00 1.75
QQQ Dec 14 164.0 Put 1,337 1,337 0 2 0.05 0 0.00 1.00
FB Dec 14 150.0 Call 1,335 1,335 0 2 0.05 1 0.75 0.14
SPY Dec 21 264.0 Put 1,325 1,325 0 7 2.80 223 2.86 2.87
QQQ Dec 21 165.0 Put 1,316 1,316 0 0 0.00 1 8.00 2.75
UXIN Dec 21 7.5 Call 1,307 1,293 14 0 0.00 0 0.00 0.60
BABA Jan 18 170.0 Call 1,298 1,160 138 0 0.00 2 2.50 1.72
TWTR Jan 18 38.0 Call 1,290 1,289 1 0 0.00 0 0.00 1.60
EWZ Jan 18 39.0 Call 1,267 1,267 0 0 0.00 0 0.00 1.21
EEM Jun 21 40.0 Put 1,267 1,267 0 0 0.00 0 0.00 2.61
VXX Dec 21 38.0 Put 1,262 253 1,009 0 0.00 0 0.00 0.90
EWZ Dec 21 37.0 Put 1,260 1,260 0 0 0.00 0 0.00 0.33
GE Jun 21 6.0 Put 1,241 1,238 3 0 0.00 5 1.22 0.79
AMD Dec 14 21.0 Call 1,238 1,237 1 0 0.00 4 0.50 0.25
SPY Dec 21 267.0 Call 1,232 1,148 84 7 3.37 7 3.43 3.64
EFA Feb 15 63.0 Call 1,218 1,218 0 0 0.00 0 0.00 0.88
EWZ Dec 21 39.5 Call 1,213 1,213 0 0 0.00 0 0.00 0.34
NBEV Jan 18 5.0 Call 1,209 1,209 0 10 0.75 0 0.00 1.35
USO Dec 14 11.5 Call 1,207 1,205 2 0 0.00 0 0.00 0.02
GE Dec 21 7.0 Call 1,195 1,195 0 50 0.08 100 0.30 0.13
FXI Jan 18 42.0 Call 1,194 1,194 0 0 0.00 1 1.75 0.76
SPY Dec 12 266.5 Call 1,185 1,185 0 7 0.87 7 0.92 1.20
ET Dec 21 14.5 Call 1,175 1,175 0 0 0.00 0 0.00 0.30
USO Dec 21 10.5 Put 1,163 1,163 0 2 0.01 0 0.00 0.15
BAC Jan 18 29.0 Call 1,159 1,159 0 0 0.00 40 1.33 0.06
NBEV Jan 18 7.0 Call 1,151 1,146 5 0 0.00 0 0.00 0.60
GDX Dec 21 20.5 Call 1,146 1,146 0 1 0.04 7 0.48 0.30
NFLX Dec 14 290.0 Call 1,142 1,140 2 20 0.05 1 2.90 0.53
VXX Dec 21 40.0 Put 1,139 1,139 0 0 0.00 2 6.80 2.20
SPY Dec 21 228.0 Put 1,132 1,132 0 6,558 0.04 370 0.05 0.05
SPY Dec 14 255.0 Put 1,123 382 741 968 0.08 951 0.09 0.11
SPY Dec 14 260.0 Put 1,122 1,122 0 163 0.32 30 0.33 0.30
EEM Dec 14 39.5 Put 1,112 1,112 0 0 0.00 0 0.00 0.06
BABA Dec 21 160.0 Call 1,111 1,111 0 1 0.05 7 7.00 1.11
AMD Dec 14 20.0 Call 1,106 1,106 0 0 0.00 45 1.30 0.75
TWTR Dec 28 41.0 Call 1,105 1,105 0 0 0.00 0 0.00 0.25
MU Dec 21 36.5 Call 1,094 1,082 12 0 0.00 3 3.00 1.58
NFLX Dec 14 280.0 Call 1,089 1,089 0 1 0.01 60 17.50 2.60
AMD Dec 14 22.0 Call 1,088 1,080 8 0 0.00 0 0.00 0.06
USO Dec 14 11.0 Call 1,088 1,087 1 0 0.00 0 0.00 0.08
SPY Dec 21 268.0 Call 1,071 1,071 0 7 2.84 7 2.90 3.07
WFC Jan 17 60.0 Call 1,070 1,070 0 0 0.00 0 0.00 1.61
QQQ Dec 14 165.5 Put 1,066 1,066 0 0 0.00 0 0.00 1.85
AAPL Dec 14 165.0 Put 1,066 1,016 50 0 0.00 1 3.50 0.51
SPY Dec 17 250.0 Put 1,058 698 360 313 0.10 2,163 0.11 0.14
SPY Dec 14 268.5 Call 1,054 1,054 0 7 1.29 7 1.33 1.32
SPY Dec 14 267.0 Call 1,044 872 172 7 2.01 7 2.05 2.11
SPY Dec 21 266.0 Put 1,037 1,037 0 7 3.63 7 3.70 3.75
NVDA Dec 14 155.0 Call 1,036 1,021 15 0 0.00 2 2.25 0.73
FXI Jan 18 41.0 Put 1,032 1,032 0 0 0.00 0 0.00 1.35
EWW Dec 14 40.5 Call 1,031 1,031 0 0 0.00 0 0.00 0.95
AAPL Dec 14 177.5 Call 1,029 1,005 24 5 0.01 1 0.18 0.07
QQQ Dec 14 166.0 Put 1,026 1,026 0 0 0.00 0 0.00 2.07
MCHP Dec 21 75.0 Call 1,025 949 76 0 0.00 0 0.00 1.10
SPY Dec 14 269.0 Call 1,022 1,022 0 261 1.09 17 1.13 1.24
SPY Dec 21 255.0 Put 1,010 1,008 2 797 0.80 228 0.82 0.82
DB Dec 21 9.0 Put 1,010 1,010 0 0 0.00 0 0.00 0.32
GE Jan 18 7.0 Call 1,009 1,009 0 0 0.00 0 0.00 0.42
BXMT Dec 21 35.0 Put 1,007 1,007 0 0 0.00 3 1.50 0.30
SPY Dec 12 261.5 Put 1,004 1,003 1 0 0.00 760 0.01 0.04
NBEV Dec 21 6.0 Put 1,004 1,004 0 1 0.50 0 0.00 0.65
SPY Feb 15 225.0 Put 1,003 1,003 0 450 1.01 1,998 1.03 0.90
QQQ Dec 14 165.0 Put 1,002 1,002 0 0 0.00 0 0.00 1.63
NOK Jan 17 10.0 Call 1,001 1,001 0 0 0.00 0 0.00 0.12
CAT Dec 21 140.0 Call 1,001 1,001 0 4 0.05 0 0.00 0.20
QQQ Dec 14 173.5 Call 1,000 1,000 0 0 0.00 0 0.00 0.06
FXI Dec 21 41.0 Call 997 997 0 0 0.00 0 0.00 0.75
QQQ Feb 15 167.0 Put 991 991 0 0 0.00 0 0.00 7.30
LNG Mar 15 65.0 Call 989 989 0 0 0.00 0 0.00 3.50
NBEV Dec 21 7.0 Call 987 986 1 0 0.00 0 0.00 0.30
NFLX Dec 14 270.0 Put 984 978 6 0 0.00 1 15.00 2.84
AAPL Dec 21 172.5 Call 984 979 5 0 0.00 1 5.00 2.10
BAC Dec 21 25.5 Call 978 978 0 0 0.00 0 0.00 0.16
XLE Dec 14 64.0 Call 978 978 0 0 0.00 0 0.00 0.44
T Feb 15 29.0 Put 976 958 18 0 0.00 0 0.00 0.90
SPY Dec 12 269.0 Put 975 975 0 2 1.87 2 2.28 2.73
T Jan 18 34.0 Call 973 972 1 0 0.00 30 0.75 0.03
SPY Dec 19 279.0 Call 970 970 0 3,996 0.12 933 0.14 0.15
TWTR Dec 14 36.5 Call 967 967 0 0 0.00 0 0.00 0.55
FB Dec 14 146.0 Call 966 966 0 0 0.00 0 0.00 0.99
NFLX Jan 18 300.0 Call 956 956 0 1 5.00 3 11.80 8.35
VXX Dec 14 40.0 Call 955 951 4 0 0.00 3 1.38 0.64
EEM Jan 18 40.0 Call 950 950 0 0 0.00 0 0.00 1.17
CSCO Jan 15 65.0 Call 950 950 0 0 0.00 0 0.00 2.00
BABA Dec 14 160.0 Call 946 863 83 2 0.04 5 1.00 0.13
FB Dec 21 155.0 Call 946 946 0 0 0.00 10 0.75 0.30
UXIN Dec 21 5.0 Call 942 942 0 0 0.00 0 0.00 2.20
GE Dec 21 7.5 Call 940 940 0 0 0.00 0 0.00 0.04
JPM Dec 21 105.0 Call 940 643 297 0 0.00 1 1.11 0.50
SPY Dec 31 280.0 Call 932 732 200 436 0.31 3,329 0.33 0.33
QQQ Dec 28 170.0 Call 932 932 0 0 0.00 2 6.61 1.27
SPY Dec 12 271.5 Call 928 574 354 0 0.00 2,212 0.01 0.04
TLRD Dec 21 22.0 Call 928 719 209 0 0.00 0 0.00 0.90
PGR Jan 18 70.0 Call 925 925 0 0 0.00 0 0.00 0.50
AAL Dec 21 40.0 Call 921 911 10 0 0.00 0 0.00 0.04
IRBT Jan 18 70.0 Put 918 916 2 0 0.00 0 0.00 1.05
HYG Jan 18 82.0 Put 915 915 0 0 0.00 20 1.01 0.42
GLD Jan 18 111.0 Put 910 910 0 0 0.00 0 0.00 0.09
FB Dec 14 145.0 Call 907 907 0 0 0.00 0 0.00 1.40
AXP Dec 21 85.0 Put 900 900 0 0 0.00 0 0.00 0.01
SQ Jan 11 55.0 Put 899 699 200 0 0.00 0 0.00 0.99
SPY Dec 21 267.0 Put 895 895 0 7 4.12 7 4.19 4.37
NVDA Dec 14 140.0 Put 888 878 10 0 0.00 0 0.00 0.30
NVDA Dec 14 152.5 Call 884 878 6 0 0.00 1 5.00 1.25
VXX Dec 21 39.0 Put 883 882 1 0 0.00 0 0.00 1.45
EWZ Feb 15 40.0 Put 880 880 0 0 0.00 0 0.00 2.88
SPY Dec 21 256.0 Put 879 858 21 877 0.92 485 0.95 0.99
QQQ Dec 21 168.0 Put 877 877 0 5 2.21 0 0.00 3.92
FB Dec 21 150.0 Call 876 876 0 1 0.05 1 5.00 1.05
FCAU Jan 15 8.0 Put 876 128 748 0 0.00 0 0.00 0.40
AIG Jan 18 46.0 Call 872 872 0 0 0.00 1 1.70 0.05
SBUX Dec 14 65.0 Put 859 248 611 0 0.00 0 0.00 0.30
SPY Dec 17 264.5 Put 855 855 0 7 1.55 7 1.59 1.73
SPY Jan 18 270.0 Call 854 854 0 32 4.44 32 4.53 4.30
NFLX Dec 21 300.0 Call 851 850 1 2 0.70 100 5.45 1.38
FB Dec 14 144.0 Call 849 844 5 0 0.00 0 0.00 2.00
FCAU Jan 15 10.0 Put 849 386 463 0 0.00 0 0.00 0.80
SPY Dec 19 261.0 Put 849 849 0 494 1.21 7 1.25 1.12
FB Dec 14 146.0 Put 846 846 0 0 0.00 0 0.00 2.30
SPY Dec 14 259.0 Put 840 840 0 1,775 0.23 430 0.25 0.30
EEM Jan 18 40.5 Put 839 839 0 0 0.00 0 0.00 1.40
MU Dec 21 36.0 Put 834 834 0 0 0.00 0 0.00 1.64
GLD Dec 21 116.5 Put 833 833 0 0 0.00 0 0.00 0.20
NBEV Jan 18 5.5 Call 833 833 0 0 0.00 0 0.00 1.25
IWM Dec 31 150.0 Call 831 831 0 0 0.00 1 2.00 0.86
XLP Jun 21 56.0 Call 819 819 0 17 2.00 2 2.40 2.18
AMD Dec 14 21.5 Call 815 813 2 0 0.00 10 1.00 0.12
SPY Mar 15 290.0 Call 812 812 0 1,460 1.29 772 1.33 1.30
EWZ Dec 21 37.5 Call 812 812 0 0 0.00 0 0.00 1.47
FB Dec 14 143.0 Put 811 811 0 0 0.00 0 0.00 0.85
BAC Jan 18 28.0 Call 807 807 0 1 0.05 10 2.00 0.11
SPY Dec 12 266.0 Call 806 801 5 10 1.21 17 1.27 1.27
SMH Jan 18 93.0 Call 806 806 0 0 0.00 0 0.00 2.72
QQQ Dec 28 159.0 Put 805 741 64 0 0.00 0 0.00 1.20
QQQ Dec 14 168.0 Call 788 788 0 0 0.00 10 1.60 0.37
SPY Mar 15 273.0 Call 787 787 0 224 6.76 341 6.88 7.63
SPY Dec 21 262.0 Put 787 745 42 7 2.14 249 2.18 2.30
SNAP Dec 14 6.0 Call 787 787 0 200 0.01 0 0.00 0.09
QQQ Dec 14 167.0 Call 785 785 0 0 0.00 1 3.00 0.62
FXI Feb 15 39.0 Put 781 781 0 0 0.00 0 0.00 0.85
EWZ Feb 15 40.0 Call 778 778 0 0 0.00 0 0.00 1.42
XLI Dec 28 68.5 Call 775 775 0 0 0.00 0 0.00 1.10
MSFT Dec 14 112.0 Call 773 771 2 0 0.00 12 0.83 0.19
AMZN Dec 21 1800.0 Call 769 764 5 2 2.20 0 0.00 4.60
SPY Dec 14 267.5 Put 768 766 2 7 2.26 7 2.30 2.26
BAC Jan 18 25.0 Call 766 766 0 0 0.00 6 1.35 0.82
BAC Dec 14 25.5 Call 762 761 1 0 0.00 5 0.50 0.04
SPY Dec 12 263.0 Put 761 760 1 2,730 0.01 240 0.02 0.12
SPY Jan 18 250.0 Put 758 758 0 2 2.10 126 2.12 2.19
MSFT Dec 21 111.0 Call 754 713 41 0 0.00 0 0.00 1.57
AMD Dec 14 20.0 Put 753 752 1 0 0.00 0 0.00 0.23
IWM Dec 14 143.0 Put 753 618 135 40 0.05 0 0.00 0.54
LOW Jan 18 57.5 Put 750 750 0 0 0.00 0 0.00 0.02
CNSL Jan 18 12.5 Call 750 750 0 0 0.00 0 0.00 0.30
TWTR Dec 21 36.0 Call 750 739 11 0 0.00 3 2.00 1.46
AAL May 17 47.0 Call 750 750 0 0 0.00 0 0.00 0.62
QQQ Dec 14 167.0 Put 748 748 0 0 0.00 0 0.00 2.85
KRE Dec 14 49.0 Put 746 746 0 0 0.00 0 0.00 0.16
BABA Dec 14 157.5 Call 746 709 37 2 0.05 150 1.50 0.46
VXX Dec 21 38.0 Call 742 729 13 0 0.00 0 0.00 2.02
INTC Dec 14 48.5 Call 739 739 0 0 0.00 0 0.00 0.22
SPY Dec 14 266.5 Put 738 738 0 7 1.80 4 1.84 1.80
NBEV Dec 21 5.5 Call 737 737 0 0 0.00 0 0.00 0.80
AMZN Dec 14 1750.0 Call 737 644 93 0 0.00 0 0.00 1.00
SPY Dec 17 256.0 Put 736 736 0 603 0.26 1,740 0.28 0.21
TWTR Dec 14 36.0 Put 735 735 0 0 0.00 0 0.00 0.53
AMZN Dec 21 1690.0 Call 733 733 0 0 0.00 0 0.00 42.00
SPY Dec 21 250.0 Put 732 656 76 1,875 0.40 1,361 0.42 0.43
MGM Dec 28 26.0 Put 730 730 0 0 0.00 0 0.00 0.45
XLF Dec 14 25.0 Call 722 722 0 0 0.00 0 0.00 0.09
SPY Jan 16 220.0 Put 720 0 720 390 0.27 1,980 0.29 0.25
SPY Jan 18 255.0 Put 720 720 0 47 2.96 63 3.00 2.95
TWTR Dec 14 36.5 Put 713 713 0 0 0.00 6 1.60 0.78
AMAT Jan 18 37.0 Call 708 608 100 0 0.00 1 4.00 0.92
VXX Dec 21 34.5 Put 708 197 511 0 0.00 0 0.00 0.24
CS Jan 15 8.0 Put 706 706 0 0 0.00 0 0.00 0.75
NVDA Dec 14 150.0 Call 706 706 0 0 0.00 4 8.00 2.10
SPY Jan 18 240.0 Put 703 703 0 521 1.04 396 1.06 0.94
CS Jan 17 10.0 Put 703 703 0 0 0.00 0 0.00 0.85
QQQ Dec 14 165.0 Call 701 701 0 3 0.15 2 4.00 1.41
AMD Dec 14 20.5 Put 701 646 55 0 0.00 0 0.00 0.45
AMD Dec 21 20.0 Put 700 700 0 100 0.20 4 2.79 0.65
SPY Jan 18 266.0 Put 700 700 0 242 6.24 194 6.38 6.79
NVDA Dec 14 160.0 Call 699 693 6 100 0.10 30 1.40 0.20
AMD Dec 21 22.0 Call 699 699 0 3 0.05 40 1.05 0.39
SPY Dec 12 265.0 Call 699 699 0 200 1.81 200 2.31 2.29
NVDA Dec 14 150.0 Put 697 688 9 0 0.00 1 6.00 2.92
SPY Dec 21 269.0 Call 695 695 0 7 2.37 7 2.43 2.47
AAPL Dec 21 167.5 Put 694 656 38 0 0.00 0 0.00 2.70
MSFT Jan 11 103.0 Put 691 691 0 0 0.00 0 0.00 1.25
CORT Dec 21 20.0 Call 687 672 15 0 0.00 0 0.00 0.35
FB Dec 14 147.0 Call 685 677 8 0 0.00 1 1.90 0.92
TWTR Jan 18 37.0 Call 683 683 0 10 0.08 2 3.50 2.09
AAPL Dec 21 180.0 Call 682 658 24 1 0.05 2 0.65 0.42
TWLO Dec 28 95.0 Put 678 658 20 0 0.00 0 0.00 2.61
QQQ Dec 14 166.5 Put 677 677 0 0 0.00 0 0.00 1.75
SFIX Dec 14 23.5 Put 670 670 0 0 0.00 0 0.00 1.15
SPY Dec 21 270.5 Call 667 667 0 7 1.76 51 1.81 1.76
BAC Jan 18 27.0 Call 666 666 0 0 0.00 6 0.30 0.23
ITUB1 Jan 18 10.0 Put 666 666 0 0 0.00 0 0.00 1.15
SQQQ Dec 21 12.0 Call 666 666 0 0 0.00 0 0.00 2.35
FXI Dec 14 43.0 Call 665 665 0 0 0.00 0 0.00 0.04
GDX Dec 21 21.0 Call 665 665 0 2 0.05 0 0.00 0.14
NFLX Dec 14 275.0 Call 662 661 1 0 0.00 0 0.00 4.85
LULU Jan 18 105.0 Put 657 457 200 1 0.80 0 0.00 1.06
AMZN Dec 14 1720.0 Call 653 649 4 0 0.00 3 30.00 3.75
CTL Apr 18 18.0 Call 650 650 0 0 0.00 0 0.00 1.16
JD Dec 21 22.0 Put 649 649 0 6 0.24 0 0.00 0.80
SPY Dec 14 261.5 Put 649 649 0 1,332 0.49 286 0.52 0.61
SPY Dec 21 263.0 Put 642 642 0 7 2.45 239 2.50 2.13
FB Dec 14 144.0 Put 642 642 0 0 0.00 0 0.00 1.08
NFLX Dec 14 292.5 Call 641 628 13 2 0.10 0 0.00 0.43
T Jan 04 30.0 Put 640 640 0 0 0.00 0 0.00 0.54
QQQ Jan 18 170.0 Call 640 640 0 0 0.00 5 5.05 2.82
SPY Dec 21 265.5 Put 638 638 0 7 3.41 7 3.47 3.85
HYG Jan 18 81.0 Put 636 636 0 0 0.00 0 0.00 0.28
EWZ Dec 21 38.0 Call 636 636 0 0 0.00 0 0.00 1.10
USO Jan 18 11.0 Put 635 635 0 1 0.26 0 0.00 0.59
SPY Dec 21 233.0 Put 635 635 0 5,884 0.06 850 0.07 0.08
SPY Dec 14 275.0 Call 633 633 0 412 0.08 792 0.09 0.10
T Dec 14 30.5 Call 632 632 0 0 0.00 14 1.38 0.13
DVMT Jan 18 105.0 Put 631 598 33 0 0.00 0 0.00 21.20
MU Dec 14 36.0 Call 631 631 0 0 0.00 20 0.70 0.73
VXX Dec 14 39.0 Call 630 629 1 0 0.00 30 1.30 1.25
NFLX Dec 14 285.0 Call 627 610 17 1 0.05 1 1.99 1.53
XLV Mar 15 102.0 Call 627 627 0 0 0.00 0 0.00 0.46
NFLX Dec 14 275.0 Put 627 617 10 0 0.00 1 6.00 4.75
TBT Dec 21 37.0 Call 626 626 0 0 0.00 0 0.00 0.59
TWTR Dec 14 36.0 Call 625 625 0 0 0.00 0 0.00 0.90
QQQ Dec 21 150.0 Put 625 625 0 1 0.05 0 0.00 0.19
TIS Dec 21 1.0 Put 623 623 0 0 0.00 0 0.00 0.10
PFE Dec 14 45.0 Call 622 622 0 0 0.00 0 0.00 0.11
X Dec 14 20.5 Put 616 616 0 0 0.00 0 0.00 0.23
QQQ Jan 18 160.0 Put 612 612 0 1 0.05 0 0.00 3.13
NBEV Jan 18 6.0 Call 610 610 0 0 0.00 0 0.00 0.95
MCD Dec 14 185.0 Call 608 608 0 0 0.00 0 0.00 0.86
XOP Jan 18 32.0 Call 605 605 0 0 0.00 0 0.00 0.94
QQQ Dec 21 175.0 Call 605 605 0 0 0.00 80 0.45 0.26
GFI Jan 17 3.0 Call 605 605 0 0 0.00 0 0.00 0.70
BAC Jan 18 25.0 Put 604 604 0 0 0.00 1 1.80 1.10
TLT Jan 18 118.0 Put 604 604 0 4 0.05 0 0.00 1.36
BABA Feb 15 175.0 Call 602 602 0 0 0.00 0 0.00 3.50
BAC Dec 21 25.0 Call 599 599 0 1 0.01 1 1.00 0.32
AAPL Dec 21 170.0 Put 598 598 0 3 0.90 0 0.00 3.80
TWTR Dec 14 35.5 Call 598 598 0 0 0.00 0 0.00 1.20
HL Dec 21 2.5 Call 598 598 0 0 0.00 0 0.00 0.04
MU Dec 21 40.0 Call 597 597 0 2 0.05 1 2.00 0.38
AAPL Dec 14 172.5 Put 590 569 21 1 0.30 0 0.00 3.80
EEM Dec 21 41.0 Call 588 588 0 5 0.04 0 0.00 0.27
QQQ Jan 18 165.0 Put 588 588 0 1 1.35 0 0.00 4.85
JNUG Dec 14 7.5 Call 587 587 0 0 0.00 0 0.00 0.36
EWZ Dec 21 40.0 Call 587 577 10 0 0.00 1 2.00 0.25
EBAY Apr 18 32.0 Call 587 587 0 0 0.00 3 1.65 1.28
CSX Dec 21 47.5 Put 586 586 0 0 0.00 0 0.00 0.01
SQQQ Jan 18 12.0 Call 585 585 0 0 0.00 0 0.00 2.15
SPY Dec 21 276.0 Call 584 584 0 128 0.44 486 0.46 0.46
QQQ Dec 14 164.5 Put 583 583 0 0 0.00 0 0.00 1.20
USO Jan 18 11.5 Call 581 581 0 0 0.00 4 0.80 0.24
SLV Jan 18 13.0 Put 581 580 1 0 0.00 5 0.45 0.04
SPY Dec 14 269.5 Call 581 581 0 7 0.92 63 0.95 1.03
XLF Jan 18 27.0 Call 581 471 110 15 0.04 2 0.25 0.06
NVDA Dec 28 172.5 Call 580 549 31 0 0.00 0 0.00 0.40
NVDA Jan 18 150.0 Put 579 579 0 1 0.20 1 30.00 9.85
SPY Jan 18 278.0 Call 578 560 18 363 1.59 30 1.64 1.72
EEM Dec 21 42.0 Call 577 577 0 0 0.00 50 1.00 0.09
NBEV Dec 21 9.0 Call 576 575 1 0 0.00 0 0.00 0.10
DIS Apr 18 105.0 Put 576 576 0 0 0.00 10 10.50 2.57
XLB Jan 18 55.0 Call 573 573 0 0 0.00 0 0.00 0.53
FB Dec 14 148.0 Call 572 571 1 0 0.00 0 0.00 0.42
SPY Dec 14 267.5 Call 571 571 0 12 1.75 14 1.79 1.78
SPY Dec 12 270.0 Put 566 566 0 4 2.82 200 3.33 2.50
EFA Jun 21 64.0 Call 565 565 0 0 0.00 0 0.00 1.80
AAPL Dec 21 170.0 Call 564 563 1 5 1.80 10 5.25 3.10
DIA Jun 21 305.0 Call 563 563 0 0 0.00 0 0.00 0.31
NIO Aug 16 14.0 Call 562 562 0 0 0.00 0 0.00 0.65
NVDA Dec 14 147.0 Put 560 560 0 0 0.00 0 0.00 1.84
SPY Dec 17 269.0 Call 559 559 0 7 1.55 7 1.59 1.45
SPY Dec 19 269.5 Call 558 558 0 7 1.94 7 1.99 1.76
QQQ Dec 21 172.0 Call 558 272 286 0 0.00 500 7.75 0.54
NIO Dec 21 7.0 Call 555 555 0 0 0.00 1 1.05 0.70
QQQ Jan 18 158.0 Put 554 554 0 1 0.05 0 0.00 2.78
BAC Dec 14 25.0 Put 553 553 0 0 0.00 1 1.50 0.55
TWTR Dec 21 35.0 Call 553 553 0 7 0.25 3 10.00 2.10
EEM Jan 18 39.0 Put 551 551 0 1 0.21 0 0.00 0.75
SPY Dec 17 266.5 Put 550 550 0 7 2.26 7 2.31 2.52
MGM Dec 28 28.5 Call 550 550 0 0 0.00 0 0.00 0.30
QQQ Dec 21 165.0 Call 549 549 0 0 0.00 1 6.20 2.89
XPO Feb 15 70.0 Call 549 408 141 0 0.00 0 0.00 2.20
BLL Jan 18 50.0 Call 548 513 35 4 0.75 15 0.95 0.85
GM Dec 28 35.0 Put 548 548 0 0 0.00 0 0.00 0.52
EWZ Jan 18 38.0 Call 548 548 0 0 0.00 0 0.00 1.72
SPY Jan 18 264.0 Put 545 545 0 208 5.46 208 5.58 4.76
VXX Dec 14 40.0 Put 544 443 101 0 0.00 4 3.25 1.18
SPY Dec 17 252.5 Put 543 303 240 428 0.14 1,803 0.15 0.13
BABA Dec 14 150.0 Put 543 529 14 0 0.00 0 0.00 1.29
F Dec 21 9.0 Call 541 541 0 1 0.01 2 0.50 0.07
QQQ Dec 21 170.0 Call 541 517 24 20 0.05 8 2.10 0.84
MSFT Dec 14 111.0 Call 541 541 0 0 0.00 0 0.00 0.42
GE Jan 18 5.0 Put 539 539 0 1,000 0.03 20 0.16 0.09
AMD Dec 21 18.0 Put 539 539 0 0 0.00 0 0.00 0.14
QQQ Feb 15 157.0 Put 538 538 0 0 0.00 0 0.00 4.05
SPY Dec 17 267.0 Put 537 536 1 7 2.48 7 2.53 2.55
NVDA Dec 14 145.0 Put 537 535 2 0 0.00 0 0.00 1.23
MSFT Dec 14 110.0 Call 534 532 2 1 0.01 3 2.20 0.83
TSLA Dec 14 370.0 Call 534 533 1 1 3.50 0 0.00 4.25
MU Dec 21 37.0 Call 534 534 0 0 0.00 10 2.80 1.30
AAPL Dec 14 160.0 Put 533 493 40 4 0.03 1 5.00 0.08
QQQ Dec 21 164.0 Call 532 532 0 0 0.00 0 0.00 3.62
AAL Jan 18 40.0 Call 531 531 0 0 0.00 4 0.58 0.37
AMZN Dec 14 1680.0 Call 530 530 0 0 0.00 0 0.00 15.05
GLD Dec 31 117.0 Put 530 530 0 0 0.00 0 0.00 0.49
TWLO Dec 14 103.0 Call 529 525 4 0 0.00 0 0.00 0.45
NFLX Dec 14 310.0 Call 527 523 4 0 0.00 0 0.00 0.04
IWM Dec 21 142.0 Put 526 158 368 0 0.00 5 5.55 1.09
VXX Dec 21 37.5 Put 526 75 451 5 0.05 0 0.00 0.92
DE Dec 14 149.0 Call 525 525 0 0 0.00 0 0.00 3.15
SPY Dec 21 275.5 Call 525 525 0 799 0.50 618 0.53 0.77
MS Feb 15 45.0 Call 524 524 0 0 0.00 0 0.00 0.99
EWZ Dec 21 38.0 Put 523 523 0 0 0.00 0 0.00 0.59
GLD Jan 18 110.0 Put 522 522 0 0 0.00 0 0.00 0.07
SPY Jun 28 220.0 Put 522 522 0 266 3.61 746 3.68 3.52
PGR Dec 21 65.0 Put 522 516 6 0 0.00 0 0.00 1.60
EEM Feb 15 42.0 Call 521 521 0 0 0.00 0 0.00 0.76
UXIN Jan 18 5.0 Call 521 521 0 0 0.00 0 0.00 2.35
NFLX Dec 14 287.5 Call 515 515 0 20 0.05 1 3.80 0.80
XLU Jan 18 56.0 Put 514 514 0 0 0.00 0 0.00 1.02
CHK Jul 19 2.5 Put 512 512 0 0 0.00 10 0.50 0.45
IWM Dec 21 150.0 Call 512 512 0 0 0.00 1 2.00 0.43
EWZ Feb 15 38.0 Put 510 510 0 0 0.00 0 0.00 1.99
BAC Feb 15 22.0 Call 510 510 0 0 0.00 0 0.00 3.40
PDFS May 17 5.0 Call 508 508 0 0 0.00 0 0.00 4.10
SQ Dec 14 65.0 Call 508 486 22 1 0.10 2 2.55 0.62
SPY Dec 21 265.0 Call 508 508 0 7 4.56 215 4.67 4.60
EFA Feb 15 56.0 Put 507 507 0 0 0.00 0 0.00 0.54
BAC Dec 14 24.5 Put 507 507 0 0 0.00 4 0.40 0.27
UVXY Dec 14 64.0 Call 507 471 36 0 0.00 0 0.00 1.92
QQQ Dec 21 162.0 Put 506 506 0 0 0.00 0 0.00 1.66
BRKB Dec 21 207.5 Call 506 506 0 0 0.00 0 0.00 1.35
SPY Dec 21 238.0 Put 505 505 0 3,897 0.10 684 0.11 0.11
EEM Mar 15 40.0 Put 505 505 0 0 0.00 0 0.00 1.84
NBEV Dec 21 5.0 Call 505 505 0 0 0.00 0 0.00 1.25
GE Jan 18 4.0 Put 500 500 0 0 0.00 0 0.00 0.01
NLSN Jan 18 30.0 Call 500 500 0 0 0.00 0 0.00 0.35
PII Jan 18 80.0 Call 500 500 0 0 0.00 0 0.00 7.10
AKS Jan 04 3.0 Call 500 500 0 0 0.00 0 0.00 0.12
CLF Jan 11 8.5 Call 500 500 0 0 0.00 0 0.00 0.52
NUGT Dec 14 15.0 Put 500 500 0 0 0.00 4 0.87 0.07
QQQ Mar 15 157.0 Put 500 500 0 0 0.00 0 0.00 4.69
BAC Jan 18 32.0 Call 500 0 500 0 0.00 62 0.04 0.01
MSFT Dec 14 114.0 Call 499 499 0 0 0.00 0 0.00 0.18
AAPL Jan 18 200.0 Call 499 499 0 4 0.05 4 0.75 0.27
INTC Jan 18 47.0 Put 498 498 0 2 0.70 0 0.00 1.25
AAPL Dec 28 180.0 Call 497 497 0 0 0.00 1 1.44 0.81
LVS Dec 14 57.0 Call 497 469 28 0 0.00 0 0.00 0.35
SPY Dec 21 271.0 Call 496 496 0 7 1.58 7 1.63 1.65
BAC Jan 11 26.5 Call 496 496 0 0 0.00 0 0.00 0.24
IWM Dec 21 145.0 Call 493 493 0 0 0.00 0 0.00 2.28
MU Dec 14 38.0 Call 492 363 129 0 0.00 0 0.00 0.07
IYR Dec 28 81.5 Call 492 492 0 0 0.00 0 0.00 0.53
BAC Jan 17 25.0 Call 489 489 0 1 1.00 0 0.00 3.00
AAL Dec 28 34.0 Put 489 456 33 0 0.00 0 0.00 1.04
AIMT Dec 21 25.0 Call 489 455 34 0 0.00 5 7.00 0.65
JD Dec 21 22.0 Call 488 488 0 0 0.00 0 0.00 0.66
SPY Dec 21 268.0 Put 487 487 0 7 4.66 7 4.73 4.65
WYNN Dec 14 110.0 Call 487 487 0 0 0.00 0 0.00 1.90
NUGT Jun 21 12.0 Put 486 485 1 0 0.00 0 0.00 1.42
JD Jan 18 23.0 Call 486 486 0 0 0.00 0 0.00 0.95
AAPL Dec 14 167.5 Call 485 484 1 0 0.00 0 0.00 2.83
GLD Apr 18 120.0 Call 485 33 452 0 0.00 0 0.00 2.61
AMD Dec 14 22.5 Put 485 485 0 0 0.00 0 0.00 1.63
SPY Jan 18 260.0 Put 482 482 0 241 4.16 1,144 4.26 4.38
EEM Mar 15 36.0 Put 482 482 0 0 0.00 0 0.00 0.60
GLD Dec 14 118.0 Put 482 482 0 0 0.00 0 0.00 0.49
GG Jan 18 10.0 Call 481 481 0 5 0.05 4 1.05 0.37
QQQ Jan 18 167.0 Put 481 481 0 0 0.00 0 0.00 5.64
XOP Dec 14 31.5 Call 479 479 0 0 0.00 0 0.00 0.25
GS Dec 14 175.0 Put 477 477 0 10 0.50 0 0.00 1.50
QQQ Dec 21 167.0 Put 477 476 1 0 0.00 0 0.00 3.75
AMD Dec 21 19.0 Put 477 476 1 0 0.00 13 0.40 0.32
QQQ Dec 21 157.0 Put 474 474 0 0 0.00 0 0.00 0.64
GE Jan 18 10.0 Call 474 474 0 0 0.00 9 0.15 0.02
QQQ Dec 14 166.5 Call 472 472 0 2 0.05 0 0.00 0.85
SPY Feb 15 250.0 Put 472 472 0 464 3.64 1,200 3.70 3.45
TWTR Dec 21 38.0 Call 470 470 0 0 0.00 0 0.00 0.54
XBI Mar 15 67.0 Put 469 469 0 0 0.00 0 0.00 1.28
EFA Mar 15 65.0 Call 468 468 0 0 0.00 0 0.00 0.54
EEM Mar 15 42.0 Call 467 467 0 1 0.55 0 0.00 1.10
GLD Feb 15 111.0 Put 467 467 0 0 0.00 0 0.00 0.22
NFLX Dec 14 300.0 Call 467 429 38 0 0.00 10 0.41 0.12
GE Jan 15 15.0 Call 466 466 0 0 0.00 10 0.84 0.54
AAPL Dec 14 180.0 Call 466 457 9 0 0.00 2 0.60 0.04
BAC Dec 21 24.5 Put 466 466 0 0 0.00 0 0.00 0.48
TWTR Jan 18 36.0 Call 466 456 10 10 0.52 0 0.00 2.50
FCAU Jun 21 12.0 Put 464 235 229 0 0.00 0 0.00 0.45
TWTR Dec 28 34.5 Put 463 452 11 0 0.00 0 0.00 0.70
SPY Dec 28 267.5 Put 461 461 0 7 4.97 7 5.05 4.48
ERIC Dec 21 9.0 Call 459 459 0 0 0.00 0 0.00 0.30
EEM Jan 17 40.0 Put 459 459 0 0 0.00 0 0.00 3.60
MU Dec 14 36.5 Call 458 449 9 1 0.05 0 0.00 0.44
BIDU Dec 14 180.0 Put 454 454 0 0 0.00 0 0.00 2.15
SPY Dec 21 272.0 Call 453 335 118 7 1.26 7 1.30 1.42
SQQQ Dec 21 16.0 Call 452 452 0 10 0.15 65 0.40 0.25
VNQ Jun 21 83.0 Call 452 452 0 0 0.00 0 0.00 2.40
SQ Jan 18 70.0 Call 451 450 1 1 1.00 12 3.00 1.94
BAC Jan 04 24.5 Call 451 450 1 0 0.00 0 0.00 0.80
SPY Dec 14 263.0 Put 450 450 0 7 0.75 7 0.77 0.70
AAPL Dec 21 165.0 Put 448 448 0 1 0.22 1 4.15 1.76
CIEN Dec 21 30.0 Put 447 413 34 0 0.00 0 0.00 0.72
TSLA Dec 14 380.0 Call 447 447 0 0 0.00 0 0.00 1.31
UXIN Feb 15 2.5 Put 447 347 100 0 0.00 0 0.00 0.20
QQQ Jan 18 166.0 Call 447 447 0 0 0.00 0 0.00 4.65
QQQ Dec 28 162.0 Put 447 447 0 1 0.05 0 0.00 1.77
SQ Dec 21 65.0 Call 445 445 0 0 0.00 2 3.00 1.74
TRIP Mar 15 65.0 Put 444 444 0 0 0.00 0 0.00 7.30
FB Dec 14 140.0 Put 443 443 0 0 0.00 0 0.00 0.36
MU Dec 14 35.0 Put 443 442 1 0 0.00 0 0.00 0.23
AAPL Dec 14 157.5 Put 441 391 50 0 0.00 0 0.00 0.05
SMH Jan 04 95.5 Call 441 441 0 0 0.00 0 0.00 1.11
QCOM Jun 21 50.0 Put 440 387 53 0 0.00 0 0.00 1.98
FDX Dec 28 205.0 Call 440 440 0 0 0.00 0 0.00 1.09
SPY Dec 14 256.5 Put 440 440 0 260 0.12 740 0.13 0.16
BABA Dec 14 155.0 Call 440 436 4 0 0.00 3 4.50 0.84
SQ Jan 18 75.0 Call 438 435 3 0 0.00 1 3.00 0.94
SPY Dec 17 265.0 Put 436 436 0 7 1.71 7 1.75 1.86
EEM Jan 17 41.0 Put 435 435 0 0 0.00 0 0.00 4.10
VXX Dec 14 39.5 Call 435 435 0 0 0.00 0 0.00 0.75
QQQ Feb 15 166.0 Put 435 435 0 0 0.00 0 0.00 6.50
KRE Dec 28 51.0 Call 435 435 0 0 0.00 0 0.00 1.20
FB Dec 21 125.0 Put 434 422 12 2 0.05 3 7.20 0.11
BX Dec 14 30.0 Put 434 378 56 0 0.00 0 0.00 0.25
JPM Jan 25 105.0 Call 434 434 0 0 0.00 0 0.00 2.29
VXX Dec 14 39.0 Put 432 432 0 0 0.00 2 1.60 0.65
SMH Jan 04 93.5 Call 431 431 0 0 0.00 0 0.00 1.99
SMH Jan 18 94.0 Call 431 431 0 0 0.00 0 0.00 2.28
SPY Dec 19 270.0 Call 430 430 0 7 1.74 7 1.79 1.78
NFLX Dec 14 272.5 Put 430 430 0 0 0.00 0 0.00 3.55
TWTR Dec 21 35.0 Put 428 428 0 0 0.00 0 0.00 0.63
CX Dec 21 5.0 Call 428 428 0 0 0.00 50 0.08 0.06
PE Jan 18 20.0 Call 427 45 382 0 0.00 0 0.00 0.65
BAC Dec 28 25.0 Call 426 426 0 0 0.00 0 0.00 0.48
BRKB Jan 18 210.0 Call 425 425 0 2 0.95 14 3.90 3.20
EFA Dec 21 60.0 Put 425 425 0 0 0.00 0 0.00 0.42
GE Jun 21 9.0 Call 425 254 171 0 0.00 1 0.63 0.50
SPY Dec 12 271.0 Call 424 424 0 0 0.00 1,000 0.01 0.02
FEYE Dec 14 20.0 Call 423 423 0 0 0.00 0 0.00 0.16
SPY Dec 14 278.0 Call 423 423 0 1,840 0.02 282 0.03 0.05
XOP Jan 18 28.0 Put 422 422 0 0 0.00 1 1.10 0.49
IWM Dec 14 142.5 Put 422 422 0 0 0.00 0 0.00 0.38
QQQ Dec 14 168.5 Call 422 421 1 0 0.00 0 0.00 0.33
FB Dec 14 141.0 Put 422 402 20 0 0.00 0 0.00 0.47
BAC Feb 15 24.0 Call 422 422 0 0 0.00 0 0.00 1.72
TSLA Dec 14 360.0 Put 422 421 1 0 0.00 1 8.00 3.25
NFLX Dec 14 277.5 Put 420 420 0 0 0.00 0 0.00 6.00
FB Dec 14 149.0 Call 420 420 0 2 0.05 1 1.20 0.39
VXX Jan 18 39.0 Put 418 418 0 0 0.00 1 6.00 3.30
MSFT Dec 21 110.0 Call 418 371 47 0 0.00 15 2.98 1.73
QQQ Dec 14 170.0 Call 418 418 0 0 0.00 0 0.00 0.13
SPY Dec 19 268.5 Call 418 418 0 10 2.38 7 2.43 2.30
RESI Mar 15 7.5 Call 417 391 26 50 2.60 0 0.00 2.90
AMZN Dec 14 1600.0 Put 415 413 2 0 0.00 0 0.00 4.00
FB Dec 21 145.0 Call 414 414 0 0 0.00 0 0.00 3.05
JPM Dec 14 103.0 Call 414 414 0 0 0.00 0 0.00 0.30
JPM Jan 04 105.0 Call 413 413 0 0 0.00 0 0.00 0.99
BA Dec 14 340.0 Call 413 413 0 0 0.00 1 1.20 0.40
TWTR Dec 14 35.5 Put 411 411 0 0 0.00 0 0.00 0.32
SPY Mar 15 269.0 Call 411 411 0 201 8.89 318 9.02 9.14
AMZN Dec 14 1630.0 Put 411 376 35 0 0.00 0 0.00 6.45
SPY Jan 18 267.0 Put 411 411 0 32 6.67 187 6.82 6.71
SPY Dec 28 250.0 Put 410 410 0 190 0.71 299 0.73 0.70
LOW Dec 14 93.5 Call 410 410 0 0 0.00 0 0.00 1.08
WFC Jan 18 47.0 Put 409 409 0 1 1.25 0 0.00 1.48
EWW Dec 28 40.5 Call 408 146 262 0 0.00 0 0.00 1.03
XLK Dec 28 65.5 Put 407 407 0 0 0.00 0 0.00 1.06
NIO Dec 21 8.0 Put 406 406 0 10 0.10 0 0.00 0.85
EEM Dec 21 41.5 Call 406 406 0 0 0.00 0 0.00 0.16
VNTR Jan 18 5.0 Call 406 406 0 0 0.00 0 0.00 0.40
SPY Dec 14 270.0 Put 405 405 0 12 3.69 17 3.84 4.15
SPY Dec 14 264.5 Put 405 405 0 7 1.11 7 1.14 1.27
TSRO Jan 18 75.0 Call 405 405 0 0 0.00 0 0.00 0.15
XLF Dec 14 24.5 Put 405 405 0 0 0.00 0 0.00 0.14
NFLX Dec 14 245.0 Put 405 405 0 0 0.00 0 0.00 0.14
SPY Dec 14 251.0 Put 404 404 0 1,637 0.04 1,274 0.05 0.09
SPY Dec 14 249.0 Put 404 404 0 1,320 0.03 412 0.04 0.06
BAC Dec 14 24.0 Call 404 403 1 10 0.05 3 1.40 0.74
GDX Dec 21 20.0 Put 404 404 0 0 0.00 1 2.11 0.25
SPY Mar 15 272.0 Call 403 403 0 219 7.27 334 7.38 7.73
GE Dec 14 7.0 Put 403 294 109 1 0.05 0 0.00 0.32
TLRY Jan 18 90.0 Call 403 403 0 0 0.00 0 0.00 4.60
SQ Dec 14 60.5 Call 403 403 0 0 0.00 0 0.00 4.85
UXIN Jan 18 10.0 Call 403 403 0 0 0.00 0 0.00 0.50
SPY Dec 24 263.0 Put 402 402 0 7 2.59 230 2.65 2.16
SMH Jan 11 94.5 Call 402 402 0 0 0.00 0 0.00 1.97
C Jan 18 60.0 Call 402 402 0 1 0.28 0 0.00 1.07
XSPA May 17 2.5 Call 401 401 0 0 0.00 0 0.00 0.01
FB Dec 14 138.0 Put 400 400 0 0 0.00 0 0.00 0.15
AAL Dec 28 33.0 Put 400 400 0 0 0.00 0 0.00 0.73
EAF Apr 18 19.3 Call 400 400 0 0 0.00 0 0.00 0.35
HYG Jan 18 84.0 Call 400 400 0 0 0.00 0 0.00 0.28
NFLX Dec 14 282.5 Call 400 400 0 0 0.00 1 5.10 2.24
DIA Mar 15 275.0 Call 400 400 0 0 0.00 0 0.00 0.74
AMZN Dec 14 1650.0 Put 400 363 37 1 3.50 0 0.00 15.54
PBR Dec 21 14.0 Call 399 399 0 0 0.00 0 0.00 0.24
SPY Mar 15 270.0 Call 397 397 0 206 8.33 322 8.46 8.00
IWM Dec 28 150.0 Call 395 395 0 0 0.00 0 0.00 0.75
XOP Jan 17 26.0 Put 395 395 0 0 0.00 0 0.00 2.05
VXX Dec 28 34.0 Put 394 120 274 0 0.00 0 0.00 0.22
TWTR Dec 21 34.5 Put 393 393 0 0 0.00 0 0.00 0.55
CIEN Dec 14 27.5 Put 393 393 0 0 0.00 0 0.00 0.12
DB Jul 19 12.0 Call 392 391 1 0 0.00 0 0.00 0.36
AMZN Dec 21 1700.0 Call 390 390 0 6 6.00 1 78.00 27.00
C Dec 14 57.0 Call 390 390 0 0 0.00 0 0.00 0.46
AMRN Dec 21 21.0 Call 389 389 0 0 0.00 0 0.00 0.04
FB Dec 21 147.0 Call 388 387 1 4 0.10 0 0.00 2.27
MGM Jun 21 24.0 Put 388 388 0 0 0.00 0 0.00 1.55
AMD Dec 14 19.5 Call 387 386 1 0 0.00 0 0.00 1.29
GM Mar 15 39.0 Call 386 386 0 0 0.00 0 0.00 1.12
NFLX Dec 21 290.0 Call 386 379 7 0 0.00 0 0.00 3.20
TWTR Jan 18 35.0 Call 384 384 0 0 0.00 3 3.50 3.05
AMZN Dec 14 1730.0 Call 384 384 0 0 0.00 1 25.10 2.73
SPY Dec 21 274.5 Call 384 384 0 687 0.66 177 0.69 0.91
ACB Dec 21 6.0 Call 384 381 3 0 0.00 5 1.00 0.38
FB Dec 14 142.0 Put 383 382 1 0 0.00 0 0.00 0.57
SPY Dec 14 271.0 Call 383 298 85 353 0.51 47 0.54 0.54
C Mar 15 70.0 Call 382 379 3 0 0.00 6 7.40 0.23
QQQ Dec 21 165.5 Put 382 382 0 0 0.00 0 0.00 3.00
GE Mar 15 9.0 Call 381 381 0 0 0.00 10 1.20 0.24
NUGT Dec 21 20.0 Call 381 381 0 0 0.00 6 6.00 0.08
TOCA Dec 21 20.0 Put 381 381 0 0 0.00 0 0.00 8.90
SPY Dec 21 263.5 Put 381 381 0 7 2.62 231 2.67 3.00
AAPL Dec 14 162.5 Put 380 380 0 10 0.01 0 0.00 0.23
TWTR Jan 18 35.0 Put 380 380 0 0 0.00 1 2.75 1.67
TSRO Mar 15 75.0 Call 380 380 0 0 0.00 0 0.00 0.20
MOS Jan 18 33.0 Put 380 184 196 0 0.00 0 0.00 2.05
FEYE Mar 15 18.0 Call 380 359 21 0 0.00 2 5.95 2.98
GS Dec 14 180.0 Call 379 379 0 0 0.00 10 2.50 0.85
FB Dec 14 147.0 Put 379 370 9 0 0.00 0 0.00 2.50
PYPL Jan 18 90.0 Call 378 378 0 20 0.35 1 3.45 2.45
PBR Jan 18 14.0 Put 378 378 0 0 0.00 0 0.00 0.85
SMH Jan 11 94.0 Call 377 377 0 0 0.00 0 0.00 2.05
SPY Jan 18 262.0 Put 377 377 0 224 4.77 1,092 4.88 4.84
RAMP Dec 21 45.0 Put 377 377 0 0 0.00 0 0.00 1.50
GE Jan 18 8.0 Call 376 194 182 5 0.12 10 0.21 0.14
SPY Dec 24 261.0 Put 376 376 0 7 2.00 271 2.05 2.09
F Dec 14 8.5 Call 376 376 0 1 0.05 0 0.00 0.21
MSFT Dec 14 108.0 Put 376 376 0 0 0.00 0 0.00 0.62
PG Dec 21 81.0 Put 375 375 0 0 0.00 0 0.00 0.01
SPY Dec 14 272.0 Call 375 374 1 940 0.33 567 0.36 0.42
PG Dec 21 80.0 Put 375 375 0 0 0.00 0 0.00 0.01
EEM Jan 11 40.0 Put 374 368 6 0 0.00 0 0.00 0.95
MA Dec 28 192.5 Put 374 374 0 0 0.00 0 0.00 1.29
KMI Jan 18 17.0 Call 374 374 0 0 0.00 0 0.00 0.34
IWM Dec 21 141.0 Put 374 374 0 0 0.00 0 0.00 0.82
SPY Dec 21 264.5 Put 373 373 0 7 2.99 215 3.05 3.38
DAL Dec 21 55.0 Put 373 348 25 0 0.00 0 0.00 0.67
IWM Dec 21 164.0 Call 373 373 0 0 0.00 0 0.00 0.01
MSFT Dec 14 110.0 Put 372 372 0 0 0.00 0 0.00 1.56
SQ Jan 18 60.0 Put 372 368 4 20 1.00 5 5.00 2.57
SQ Dec 14 62.0 Put 372 372 0 2 0.08 0 0.00 0.58
C Jan 04 56.0 Call 371 371 0 0 0.00 0 0.00 2.25
INTC Jan 18 50.0 Call 370 370 0 6 0.53 1 1.90 0.98
EEM Jan 18 41.5 Call 368 368 0 0 0.00 0 0.00 0.60
SPY Jan 18 265.0 Put 365 365 0 232 5.84 200 5.97 5.78
SPY Dec 21 262.5 Put 365 365 0 45 2.29 38 2.33 2.37
SPY Dec 24 275.0 Call 365 365 0 1,199 0.62 1,593 0.66 0.84
TTWO Jan 18 130.0 Call 364 364 0 0 0.00 0 0.00 0.40
CVS Jan 18 75.0 Call 364 364 0 0 0.00 10 10.20 2.60
SPY Dec 28 252.0 Put 364 364 0 190 0.89 267 0.91 0.80
BAC Dec 28 24.0 Put 364 364 0 0 0.00 5 0.45 0.39
T Jun 21 29.0 Put 363 363 0 0 0.00 3 4.10 1.67
JNUG Dec 21 8.0 Call 363 363 0 17 0.10 5 0.75 0.34
MSFT Dec 14 109.0 Put 362 362 0 0 0.00 0 0.00 1.00
TOCA Dec 21 17.5 Put 361 361 0 0 0.00 0 0.00 6.40
AAPL Jan 18 180.0 Call 361 358 3 16 1.88 50 6.00 2.51
T Jun 21 28.0 Put 360 360 0 20 0.50 0 0.00 1.30
SPY Dec 21 225.0 Put 360 360 0 240 0.04 3,400 0.05 0.04
FB Dec 14 143.0 Call 360 360 0 1 1.98 0 0.00 2.88
SPY Dec 12 262.0 Put 360 360 0 243 0.01 760 0.02 0.05
XLP Dec 14 55.0 Put 359 359 0 6 0.05 0 0.00 0.21
SQ Dec 21 64.0 Call 359 359 0 0 0.00 0 0.00 2.60
QCOM Jan 18 60.0 Put 359 359 0 0 0.00 1 5.00 3.15
QQQ Feb 15 177.0 Call 357 357 0 0 0.00 0 0.00 2.49
VXX Dec 21 35.0 Put 357 356 1 0 0.00 10 1.20 0.17
SPY Dec 14 262.0 Put 356 356 0 7 0.57 7 0.60 0.53
XPO Dec 21 62.5 Put 356 356 0 0 0.00 0 0.00 3.40
QQQ Dec 21 164.0 Put 355 355 0 0 0.00 10 3.50 2.31
NVDA Dec 21 145.0 Put 355 355 0 0 0.00 5 50.00 3.40
NVDA Dec 14 157.5 Call 354 354 0 2 0.05 0 0.00 0.27
EWW Dec 21 41.0 Call 354 316 38 0 0.00 0 0.00 0.73
AMD Dec 14 19.5 Put 353 353 0 0 0.00 0 0.00 0.12
YPF Jan 17 13.0 Put 353 353 0 0 0.00 0 0.00 2.10
JD Jan 18 25.0 Call 352 323 29 0 0.00 0 0.00 0.45
MSFT Dec 28 110.0 Call 352 352 0 0 0.00 0 0.00 2.15
SPY Dec 21 267.5 Put 352 352 0 7 4.38 7 4.46 4.50
C Jun 21 60.0 Put 351 351 0 0 0.00 0 0.00 6.40
MSFT Dec 28 111.0 Call 351 351 0 0 0.00 1 5.90 2.20
TWTR Dec 14 37.0 Call 350 350 0 0 0.00 0 0.00 0.46
QQQ Dec 14 167.5 Call 350 350 0 5 0.05 40 1.00 0.50
ATHX Dec 21 2.0 Call 350 350 0 0 0.00 0 0.00 0.20
HTZ Dec 21 15.0 Call 350 311 39 0 0.00 0 0.00 1.10
PDD Dec 21 22.5 Put 349 349 0 0 0.00 0 0.00 1.45
NVDA Dec 21 155.0 Call 347 346 1 0 0.00 10 4.00 2.75
PAGS Jan 18 20.0 Put 347 347 0 0 0.00 0 0.00 0.90
ET Dec 14 14.5 Call 345 345 0 0 0.00 0 0.00 0.21
NVDA Dec 21 160.0 Call 345 345 0 0 0.00 1 4.95 1.32
XOP Jan 18 35.0 Call 345 345 0 0 0.00 0 0.00 0.23
KRE Dec 28 51.5 Call 345 345 0 0 0.00 0 0.00 0.95
GM Mar 15 40.0 Call 345 344 1 0 0.00 200 2.00 0.87
SQQQ Dec 21 14.0 Call 344 344 0 15 0.20 1 3.60 0.85
BABA Feb 15 120.0 Put 343 343 0 0 0.00 0 0.00 1.35
VXX Dec 14 38.0 Put 342 342 0 0 0.00 0 0.00 0.35
QQQ Jan 18 150.0 Put 342 342 0 1 0.15 1 2.14 1.40
AAPL Dec 14 165.0 Call 341 341 0 0 0.00 0 0.00 5.00
GM Jan 18 30.0 Put 341 341 0 0 0.00 0 0.00 0.17
NUGT Dec 14 15.5 Call 341 341 0 0 0.00 0 0.00 0.85
SPY Dec 12 260.0 Put 340 340 0 0 0.00 2,202 0.01 0.01
SPY Dec 28 267.0 Call 339 339 0 7 3.78 7 3.87 3.75
SPY Jan 18 285.0 Call 339 339 0 442 0.48 3,260 0.51 0.48
GE Dec 21 6.5 Put 338 338 0 100 0.01 0 0.00 0.16
CSCO Jan 18 50.0 Call 338 338 0 0 0.00 5 1.00 0.60
DRI Dec 21 100.0 Put 338 338 0 0 0.00 0 0.00 1.60
FB Dec 21 145.0 Put 337 337 0 0 0.00 0 0.00 2.71
SPY Jun 21 250.0 Put 337 332 5 272 8.66 180 8.75 8.30
KRE Dec 14 50.5 Put 336 336 0 0 0.00 0 0.00 0.39
NFLX Dec 14 255.0 Put 336 336 0 0 0.00 0 0.00 0.50
SPY Jan 18 259.0 Put 335 335 0 250 3.89 900 3.97 3.78
TSLA Dec 14 375.0 Call 335 335 0 1 0.01 1 5.00 2.50
VXX Dec 14 43.0 Call 335 168 167 0 0.00 5 1.20 0.13
SLB Jun 21 50.0 Call 335 309 26 0 0.00 6 16.00 1.12
CIEN Dec 21 27.0 Put 335 335 0 0 0.00 0 0.00 0.20
NVDA Dec 14 146.0 Put 335 334 1 0 0.00 0 0.00 1.45
QQQ Dec 14 164.0 Call 335 335 0 0 0.00 63 4.60 2.18
QQQ Dec 14 162.0 Put 335 335 0 0 0.00 9 2.60 0.52
NBEV Dec 21 5.0 Put 334 334 0 10 0.05 5 1.00 0.20
SPY Dec 21 261.0 Put 334 287 47 53 1.86 46 1.90 1.69
WFC Jan 18 43.0 Put 332 332 0 0 0.00 0 0.00 0.51
ROKU Apr 18 55.0 Call 332 332 0 0 0.00 0 0.00 1.56
ATVI Dec 14 50.0 Call 332 331 1 0 0.00 0 0.00 0.42
XLI Dec 28 68.5 Put 331 331 0 0 0.00 0 0.00 1.08
CMCSA Jun 21 32.5 Put 331 331 0 0 0.00 0 0.00 1.19
BAC Dec 28 25.5 Call 331 331 0 0 0.00 50 0.51 0.28
AMD Dec 21 21.0 Call 330 330 0 0 0.00 5 0.90 0.69
SPY Dec 31 271.0 Call 330 330 0 7 2.16 405 2.22 2.35
NFLX Dec 14 280.0 Put 330 330 0 2 2.05 0 0.00 7.00
AMZN Dec 14 1620.0 Put 330 264 66 0 0.00 2 58.00 7.00
EEM Dec 21 39.0 Put 329 329 0 0 0.00 100 0.69 0.28
SPY Dec 14 265.5 Put 329 329 0 7 1.42 7 1.46 1.40
XLF Feb 15 25.0 Call 328 278 50 0 0.00 0 0.00 0.85
GE Jan 18 7.0 Put 327 327 0 5 0.18 0 0.00 0.68
SPOT Jan 18 130.0 Call 327 327 0 0 0.00 0 0.00 9.10
AMD Jan 18 22.0 Call 327 326 1 1 0.81 10 3.10 1.40
SPY Dec 17 267.5 Call 327 327 0 7 2.24 7 2.29 2.39
QQQ Jan 18 141.0 Put 327 327 0 0 0.00 0 0.00 0.37
EFA Dec 14 63.0 Call 325 305 20 0 0.00 0 0.00 0.06
EWZ Jun 21 44.0 Put 325 325 0 0 0.00 0 0.00 6.85
SPY Dec 26 262.0 Put 324 324 0 7 2.47 251 2.53 2.08
SPY Jan 18 282.0 Put 324 313 11 10 16.62 39 17.00 17.05
IWM Mar 15 125.0 Put 324 324 0 0 0.00 0 0.00 1.34
JD Mar 15 22.0 Call 324 318 6 0 0.00 0 0.00 2.40
EQT Mar 15 15.0 Put 324 324 0 0 0.00 0 0.00 0.40
INTC Dec 21 48.0 Call 324 324 0 2 0.01 0 0.00 0.98
TLT Jan 18 132.0 Call 323 323 0 0 0.00 0 0.00 0.06
AMRN Dec 21 18.0 Call 323 323 0 0 0.00 0 0.00 0.40
SPY Dec 21 266.5 Put 323 323 0 7 3.87 7 3.94 4.50
SPY Dec 28 270.0 Put 323 323 0 7 6.32 7 6.48 6.19
EWZ Dec 21 37.5 Put 323 323 0 0 0.00 0 0.00 0.45
XLF Dec 21 26.0 Call 322 322 0 0 0.00 0 0.00 0.06
LOW Jan 18 60.0 Put 322 322 0 0 0.00 0 0.00 0.03
QQQ Dec 14 167.5 Put 322 322 0 0 0.00 0 0.00 2.60
FB Dec 14 152.5 Call 321 311 10 24 0.02 0 0.00 0.04
NFLX Dec 21 255.0 Put 321 321 0 0 0.00 1 6.85 2.69
OIH Jan 18 16.0 Call 320 320 0 6 0.88 2 1.40 1.00
QQQ Dec 14 169.0 Call 320 320 0 0 0.00 2 1.99 0.20
QQQ Feb 15 159.0 Put 320 320 0 0 0.00 0 0.00 4.65
DB Jan 18 9.0 Put 319 319 0 0 0.00 1 1.25 0.50
QQQ Dec 14 162.0 Call 319 319 0 0 0.00 0 0.00 4.60
F Dec 14 9.0 Call 318 318 0 0 0.00 0 0.00 0.02
BABA Jan 25 170.0 Call 317 317 0 0 0.00 0 0.00 2.59
QQQ Jan 18 151.0 Put 315 315 0 1 0.20 0 0.00 1.30
TWTR Jan 18 37.0 Put 315 315 0 0 0.00 0 0.00 2.50
MSFT Dec 21 107.0 Put 315 291 24 1 0.56 0 0.00 1.10
QQQ Dec 21 179.0 Call 315 315 0 0 0.00 0 0.00 0.05
BABA Dec 14 155.0 Put 315 315 0 0 0.00 0 0.00 3.05
ET Feb 15 16.0 Call 314 108 206 0 0.00 0 0.00 0.25
JD Dec 14 23.0 Call 313 313 0 0 0.00 10 0.50 0.13
WYNN Dec 14 105.0 Put 313 313 0 0 0.00 7 3.00 0.45
UNG Dec 21 32.0 Put 313 313 0 0 0.00 0 0.00 0.99
INTC Dec 21 49.0 Call 313 313 0 0 0.00 10 1.60 0.53
XRT Jan 18 44.0 Call 313 313 0 0 0.00 0 0.00 1.30
BAC Dec 21 25.0 Put 311 311 0 0 0.00 2 0.95 0.59
TWTR Dec 14 35.0 Put 311 311 0 0 0.00 0 0.00 0.18
V Dec 14 140.0 Call 311 311 0 0 0.00 5 2.10 0.44
MRO Dec 21 16.5 Call 311 311 0 0 0.00 0 0.00 0.31
EBAY Dec 14 29.5 Put 310 310 0 0 0.00 0 0.00 0.60
SPY Dec 19 265.5 Call 310 310 0 7 4.01 7 4.07 4.85
ZAYO Dec 21 27.5 Call 309 299 10 0 0.00 0 0.00 0.50
BAC Jan 17 32.0 Call 307 307 0 25 0.50 0 0.00 0.84
SPY Jun 21 281.0 Call 306 306 0 171 7.46 429 7.56 7.55
EFA Jun 21 65.0 Call 306 306 0 0 0.00 0 0.00 1.39
WFC Jan 18 50.0 Put 306 303 3 1 2.00 2 4.60 3.10
BA Dec 14 315.0 Put 306 306 0 0 0.00 0 0.00 0.80
NFLX Dec 14 295.0 Call 305 305 0 0 0.00 10 0.82 0.30
TWTR Dec 14 35.0 Call 305 305 0 1 0.25 0 0.00 1.59
NUGT Dec 14 18.0 Put 305 305 0 0 0.00 0 0.00 1.91
ZIOP Dec 21 3.5 Call 305 305 0 0 0.00 5 1.40 0.10
NIO Dec 21 8.0 Call 304 302 2 15 0.05 20 0.40 0.25
EEM Dec 21 40.5 Call 304 304 0 0 0.00 0 0.00 0.61
SPY Jan 18 265.0 Call 304 304 0 186 7.12 186 7.28 7.34
XLI Jun 21 77.0 Call 304 304 0 0 0.00 0 0.00 0.98
IWM Dec 28 147.0 Call 304 304 0 0 0.00 0 0.00 2.27
UXIN Dec 21 2.5 Call 303 303 0 0 0.00 0 0.00 4.70
SPY Dec 17 278.0 Call 303 303 0 917 0.06 303 0.07 0.06
MSFT Dec 28 110.0 Put 302 302 0 0 0.00 0 0.00 2.80
GDX Dec 21 20.0 Call 302 302 0 1 0.05 3 0.64 0.57
APA Jan 18 32.5 Call 302 302 0 0 0.00 0 0.00 1.39
C Dec 14 57.5 Put 302 302 0 0 0.00 3 3.00 1.44
SPY Dec 12 272.0 Call 301 301 0 0 0.00 2,932 0.01 0.01
AMZN Dec 14 1700.0 Put 301 296 5 0 0.00 1 126.00 43.00
QQQ Jan 18 175.0 Call 301 301 0 20 0.90 2 2.00 1.23
AAPL Jan 18 210.0 Call 301 301 0 3 0.10 100 0.30 0.13
CSX Dec 14 60.0 Put 300 300 0 0 0.00 0 0.00 0.01
DB Apr 18 11.0 Call 300 300 0 0 0.00 0 0.00 0.39
GLD Jan 18 128.0 Call 300 300 0 0 0.00 0 0.00 0.09
DKS Dec 21 33.0 Put 300 300 0 0 0.00 0 0.00 0.25
PLAY Jan 18 35.0 Put 300 300 0 0 0.00 0 0.00 0.35
LOW Jan 18 55.0 Put 300 300 0 0 0.00 0 0.00 0.01
DIS Dec 21 115.0 Call 300 264 36 1 0.25 1 2.50 0.61
UBNT Jan 18 50.0 Call 300 300 0 0 0.00 0 0.00 61.90
OAS Jan 18 7.0 Call 300 300 0 0 0.00 0 0.00 0.35
BAC Dec 14 24.0 Put 300 300 0 0 0.00 100 1.01 0.11
TSLA Jan 17 20.0 Put 300 300 0 0 0.00 0 0.00 0.81
AMRN Dec 14 16.5 Call 300 300 0 0 0.00 0 0.00 0.73
HUBS Dec 21 115.0 Put 300 300 0 0 0.00 0 0.00 0.30
SPY Dec 19 267.0 Put 300 300 0 7 3.09 7 3.14 3.42
VUZI Apr 18 5.0 Call 300 300 0 0 0.00 0 0.00 1.20
TWTR Jan 18 40.0 Call 299 299 0 0 0.00 4 1.85 1.03
SPY Dec 17 254.0 Put 299 299 0 953 0.18 1,563 0.19 0.16
QQQ Dec 21 171.0 Call 299 262 37 1 0.05 0 0.00 0.81
UUP Jan 18 28.0 Put 298 274 24 0 0.00 0 0.00 2.21
SPY Dec 14 262.5 Put 298 298 0 415 0.65 64 0.68 0.95
JPM Dec 14 106.0 Call 298 298 0 0 0.00 3 5.50 0.08
AMZN Dec 28 1800.0 Call 297 290 7 0 0.00 0 0.00 10.00
MSFT Dec 14 111.0 Put 295 295 0 0 0.00 5 22.00 1.68
SPY Jan 18 261.0 Put 295 295 0 233 4.46 1,068 4.56 4.60
CSCO Dec 14 49.0 Call 295 295 0 0 0.00 0 0.00 0.10
QCOM Jan 18 60.0 Call 295 295 0 4 0.50 10 1.59 1.22
SPY Dec 14 265.0 Call 294 294 0 7 3.25 7 3.29 3.60
SPY Dec 21 267.5 Call 294 294 0 7 3.10 7 3.16 3.28
CAT Jan 18 145.0 Call 294 159 135 2 0.05 0 0.00 0.68
SPY Dec 26 269.0 Call 293 293 0 226 2.54 7 2.59 2.96
URI Dec 21 119.0 Call 293 287 6 0 0.00 0 0.00 0.80
SPY Jan 18 257.0 Put 293 277 16 268 3.38 48 3.46 2.85
MU Dec 21 35.0 Put 292 292 0 0 0.00 0 0.00 1.24
NEO Jan 18 15.0 Call 292 177 115 0 0.00 0 0.00 0.40
TLRY Dec 14 90.0 Call 292 281 11 2 0.05 0 0.00 0.95
TSLA Jan 18 100.0 Put 290 290 0 0 0.00 1 4.45 0.10
DWDP Mar 15 52.5 Put 290 290 0 0 0.00 0 0.00 2.53
CAT Dec 14 125.0 Put 290 194 96 0 0.00 0 0.00 1.23
LVS Dec 14 53.0 Put 289 289 0 0 0.00 0 0.00 0.14
NVDA Mar 15 225.0 Call 289 289 0 0 0.00 0 0.00 0.93
EXTR Jun 21 6.0 Put 289 258 31 0 0.00 0 0.00 0.70
TLT Jan 18 125.0 Call 288 288 0 0 0.00 2 9.00 0.21
MRK Apr 18 90.0 Call 288 288 0 0 0.00 0 0.00 0.26
HYG Dec 21 84.0 Call 288 288 0 0 0.00 3 1.30 0.06
NVDA Dec 21 157.5 Call 287 287 0 0 0.00 0 0.00 2.11
GM Jan 18 37.0 Call 287 287 0 0 0.00 0 0.00 1.06
QQQ Dec 21 166.0 Call 287 287 0 5 0.75 0 0.00 2.45
MA Jan 18 210.0 Call 287 287 0 1 1.60 0 0.00 4.05
SPY Dec 14 264.0 Put 286 286 0 426 0.97 10 1.00 0.88
GE Mar 15 7.0 Put 286 286 0 10 0.70 30 1.50 1.00
XLB Jan 18 51.0 Put 286 286 0 0 0.00 0 0.00 1.04
SPY Dec 19 283.0 Put 286 286 0 124 15.87 125 16.25 15.83
NVDA Dec 14 148.0 Put 286 286 0 0 0.00 0 0.00 2.03
NMRK Jan 18 10.0 Call 285 284 1 0 0.00 0 0.00 0.30
SPY Dec 14 266.0 Call 284 284 0 7 2.60 7 2.64 2.54
T Dec 14 30.0 Call 284 284 0 9 0.05 0 0.00 0.40
LOW Apr 18 105.0 Call 284 284 0 0 0.00 0 0.00 2.46
SPY Dec 31 248.0 Put 284 284 0 600 0.67 1,320 0.69 0.59
SPY Dec 12 264.0 Call 283 283 0 199 2.73 11 3.24 2.75
NFLX Dec 14 277.5 Call 283 283 0 0 0.00 0 0.00 3.60
NBEV Dec 21 5.5 Put 282 282 0 0 0.00 0 0.00 0.45
TWLO Dec 28 90.0 Put 282 235 47 0 0.00 0 0.00 1.30
AMD Jan 18 19.0 Call 282 282 0 0 0.00 0 0.00 2.68
BG Dec 21 57.5 Call 282 227 55 0 0.00 0 0.00 3.00
FDX Dec 21 200.0 Call 282 282 0 0 0.00 0 0.00 1.60
NVDA Dec 21 150.0 Put 282 281 1 0 0.00 1 10.00 5.65
GOOS Jan 04 57.0 Put 282 278 4 0 0.00 0 0.00 3.10
DIA Dec 14 247.0 Put 282 282 0 0 0.00 0 0.00 2.04
GLNG Jan 18 27.5 Call 282 282 0 0 0.00 0 0.00 0.80
IYR Dec 21 81.0 Call 282 282 0 0 0.00 0 0.00 0.30
UPS Jan 18 115.0 Call 279 175 104 0 0.00 0 0.00 0.26
EWZ Dec 14 39.5 Call 279 279 0 0 0.00 0 0.00 0.15
EEM Mar 15 40.0 Call 278 278 0 350 0.25 0 0.00 2.00
SPY Dec 21 266.0 Call 277 277 0 7 3.94 7 4.00 4.16
TWLO Dec 28 96.0 Put 277 264 13 0 0.00 0 0.00 3.10
AMD Dec 21 25.0 Put 277 277 0 0 0.00 0 0.00 4.50
SNY Dec 21 45.0 Put 277 277 0 0 0.00 0 0.00 0.60
SPY Dec 28 265.0 Put 277 277 0 7 3.81 7 3.89 4.13
IWM Jan 18 150.0 Call 277 277 0 0 0.00 2 6.10 1.76
MU Dec 14 36.0 Put 276 276 0 0 0.00 5 1.50 0.56
FB Jan 18 135.0 Put 276 276 0 0 0.00 1 4.00 2.28
QQQ Dec 21 168.0 Call 276 276 0 0 0.00 0 0.00 1.36
UXIN Jan 18 7.5 Put 276 276 0 0 0.00 0 0.00 2.70
WFC Dec 21 49.0 Call 275 275 0 0 0.00 0 0.00 0.48
MO Feb 15 52.5 Put 275 275 0 0 0.00 0 0.00 2.30
XPO Dec 21 60.0 Put 275 275 0 0 0.00 0 0.00 2.00
SPY Dec 17 257.0 Put 274 274 0 299 0.32 1,617 0.34 0.36
SPY Jun 21 240.0 Put 274 274 0 207 6.45 533 6.53 6.22
SBUX Dec 14 67.0 Call 274 273 1 0 0.00 0 0.00 0.63
QQQ Dec 28 166.5 Put 274 274 0 0 0.00 0 0.00 3.70
TSLA Dec 14 405.0 Call 274 203 71 0 0.00 0 0.00 0.07
CHK Dec 14 2.5 Call 273 273 0 0 0.00 0 0.00 0.12
KRE Jan 18 51.0 Put 273 273 0 0 0.00 0 0.00 1.78
NFLX Dec 14 265.0 Put 273 272 1 0 0.00 0 0.00 1.64
SQ Jan 18 55.0 Put 273 273 0 0 0.00 14 3.00 1.33
SBUX Dec 14 63.5 Put 272 272 0 0 0.00 0 0.00 0.21
AMD Dec 21 20.5 Call 272 272 0 0 0.00 150 1.15 0.90
VXX Dec 14 42.0 Call 272 272 0 5 0.01 20 1.49 0.22
TWTR Dec 21 37.0 Call 272 266 6 10 0.80 0 0.00 0.93
SBUX Dec 14 67.0 Put 272 272 0 0 0.00 0 0.00 1.05
C Dec 21 59.0 Call 272 272 0 0 0.00 0 0.00 0.39
UPS Dec 28 99.0 Put 271 271 0 0 0.00 0 0.00 1.33
QQQ Jan 18 180.0 Call 271 271 0 6 0.28 10 4.00 0.54
BA Dec 14 330.0 Call 271 271 0 30 0.30 0 0.00 2.71
AEO Dec 14 19.0 Put 270 270 0 0 0.00 0 0.00 0.20
V Jan 18 150.0 Call 270 270 0 0 0.00 4 1.42 0.64
EFA Dec 21 62.5 Call 270 217 53 0 0.00 0 0.00 0.17
SMH Jan 18 90.0 Put 269 269 0 0 0.00 0 0.00 2.73
SQ Dec 14 63.0 Put 269 269 0 0 0.00 0 0.00 0.84
AMD Dec 21 20.0 Call 269 268 1 5 0.02 6 1.67 1.24
AMD Dec 28 19.5 Call 269 269 0 0 0.00 0 0.00 1.74
F Dec 21 10.0 Call 268 268 0 0 0.00 200 0.01 0.01
IYR Mar 15 81.0 Put 268 227 41 0 0.00 0 0.00 3.15
SPY Dec 17 260.0 Put 268 268 0 185 0.61 160 0.64 0.71
EWZ Mar 15 39.0 Put 268 268 0 0 0.00 0 0.00 2.89
ECA Jan 18 5.0 Put 267 102 165 0 0.00 0 0.00 0.10
AAPL Dec 28 172.5 Call 267 267 0 0 0.00 0 0.00 2.83
SBUX Jan 18 75.0 Call 267 267 0 0 0.00 50 0.50 0.08
BABA Jan 18 160.0 Call 266 266 0 0 0.00 2 9.00 4.00
XOM Jan 18 80.0 Call 266 266 0 0 0.00 10 5.00 0.85
DAL Dec 14 55.0 Put 266 266 0 0 0.00 0 0.00 0.25
TLRY Dec 21 70.0 Put 266 247 19 0 0.00 0 0.00 1.35
BABA Dec 21 150.0 Put 266 266 0 0 0.00 0 0.00 3.10
ETSY Dec 21 60.0 Call 265 36 229 0 0.00 28 2.90 0.95
VXX Jan 25 40.0 Put 265 265 0 0 0.00 0 0.00 4.00
NFLX Dec 14 260.0 Put 265 257 8 0 0.00 0 0.00 0.93
IWM Dec 21 148.0 Call 265 265 0 0 0.00 8 1.20 0.90
JD Dec 21 23.0 Call 265 265 0 0 0.00 0 0.00 0.30
QQQ Jan 04 165.0 Put 264 264 0 0 0.00 0 0.00 4.18
EWZ Jan 18 38.0 Put 264 264 0 0 0.00 0 0.00 1.42
T Dec 28 30.5 Call 263 263 0 0 0.00 0 0.00 0.43
SBUX Dec 14 66.5 Put 263 263 0 0 0.00 0 0.00 0.84
ATH May 17 40.0 Put 263 263 0 0 0.00 0 0.00 3.20
SPY Dec 21 259.0 Put 263 263 0 7 1.41 303 1.44 1.48
AMZN Dec 14 2100.0 Call 263 259 4 0 0.00 0 0.00 0.01
SPY Jan 18 267.0 Call 263 263 0 199 5.97 1 6.08 5.92
JPM Jan 18 110.0 Call 263 263 0 0 0.00 55 1.13 0.67
NVDA Jan 18 145.0 Put 261 258 3 0 0.00 2 18.00 7.65
BB Mar 15 10.0 Call 261 261 0 0 0.00 0 0.00 0.25
TWTR Dec 14 38.5 Call 261 261 0 0 0.00 0 0.00 0.12
BAC Dec 21 24.5 Call 261 261 0 0 0.00 0 0.00 0.57
BABA Dec 21 170.0 Call 260 260 0 0 0.00 1 2.00 0.16
GE Dec 14 6.5 Call 260 260 0 0 0.00 0 0.00 0.28
T Jan 11 29.5 Put 260 260 0 3 0.24 0 0.00 0.66
FB Dec 21 140.0 Put 260 259 1 0 0.00 0 0.00 1.22
LRCX Dec 21 140.0 Call 259 259 0 0 0.00 0 0.00 3.30
TEVA Dec 14 19.0 Call 259 143 116 0 0.00 0 0.00 0.32
ERI Jan 18 35.0 Put 259 254 5 0 0.00 0 0.00 0.90
RPD May 17 45.0 Call 258 258 0 0 0.00 0 0.00 1.10
FB Dec 21 152.5 Call 258 258 0 0 0.00 0 0.00 0.62
GLD Dec 21 118.0 Call 258 258 0 2 0.05 2 13.25 0.61
GE Jan 04 7.5 Call 258 258 0 0 0.00 0 0.00 0.12
UNG Dec 21 31.0 Put 257 257 0 0 0.00 0 0.00 0.42
UAA Dec 21 21.0 Call 257 257 0 0 0.00 0 0.00 0.27
AAL Jan 18 35.0 Put 257 257 0 0 0.00 0 0.00 2.22
TZA Dec 21 12.5 Call 257 257 0 0 0.00 0 0.00 0.62
XLF Dec 21 25.5 Call 256 256 0 0 0.00 10 0.71 0.15
SMH Jan 04 93.0 Call 256 256 0 0 0.00 0 0.00 2.28
EEM Jan 17 39.0 Put 256 256 0 0 0.00 0 0.00 3.20
QQQ Dec 14 171.5 Call 255 255 0 0 0.00 0 0.00 0.18
QQQ Dec 14 165.5 Call 255 254 1 0 0.00 0 0.00 1.40
SPY Feb 15 230.0 Put 255 255 0 675 1.30 2,266 1.33 1.37
QQQ Dec 21 166.0 Put 255 255 0 1 0.05 1 3.88 3.07
FLS Dec 21 45.0 Put 255 255 0 0 0.00 0 0.00 1.30
SLV Jan 18 14.0 Put 255 255 0 0 0.00 20 1.50 0.37
NBIX Dec 21 85.0 Call 254 254 0 0 0.00 0 0.00 0.25
AMZN Dec 14 1690.0 Put 254 254 0 0 0.00 0 0.00 33.00
BAC Dec 21 24.0 Put 254 254 0 0 0.00 10 0.46 0.31
FB Dec 28 170.0 Call 253 196 57 0 0.00 0 0.00 0.06
INTC Jan 18 46.0 Put 252 252 0 2 0.44 5 1.05 1.00
BABA Jan 25 177.5 Call 252 252 0 0 0.00 0 0.00 1.35
QQQ Feb 15 171.0 Call 252 252 0 0 0.00 0 0.00 4.33
FSLR Dec 14 42.0 Put 252 252 0 0 0.00 0 0.00 0.24
DVN Apr 18 30.0 Call 252 252 0 0 0.00 0 0.00 2.12
SNAP Dec 21 6.0 Call 251 250 1 0 0.00 100 0.30 0.24
SPY Dec 26 270.5 Call 251 251 0 255 1.92 7 1.98 2.04
GS Dec 14 185.0 Call 251 251 0 0 0.00 0 0.00 0.16
SPY Dec 21 276.5 Call 251 251 0 321 0.38 569 0.40 0.34
TWLO Dec 21 100.0 Call 251 251 0 0 0.00 0 0.00 2.93
GM Jan 18 40.0 Call 251 251 0 0 0.00 0 0.00 0.27
USO Dec 21 11.0 Put 251 251 0 1 0.05 0 0.00 0.37
NUGT Dec 21 15.5 Call 251 251 0 0 0.00 0 0.00 1.18
AMD Dec 14 22.5 Call 251 251 0 0 0.00 0 0.00 0.03
SPY Dec 14 274.0 Call 250 104 146 550 0.13 570 0.14 0.12
UXIN Dec 21 7.5 Put 250 250 0 0 0.00 0 0.00 1.60
AAPL Dec 21 185.0 Call 250 250 0 4 0.05 1 0.50 0.15
GDXJ Feb 15 25.0 Put 250 250 0 0 0.00 0 0.00 0.34
CLNY Mar 15 5.0 Call 250 250 0 0 0.00 0 0.00 1.05
SPY Dec 14 268.5 Put 250 250 0 7 2.78 11 2.85 2.71
JPM Dec 14 102.0 Call 250 250 0 0 0.00 0 0.00 0.68
USO Jan 11 12.0 Call 250 250 0 3 0.01 0 0.00 0.12