Cboe BZX Options Exchange Symbol Data

Volume
1,807,877
Orders
1,674,675,434

This list was last updated 2018-02-23 16:40:05.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Feb 23 271.0 Put 17,083 15,863 1,220 0 0.00 0 0.00 0.01
SPY Feb 23 273.0 Call 13,895 13,803 92 0 0.00 0 0.00 1.78
SPY Feb 23 272.0 Put 13,438 13,376 62 0 0.00 0 0.00 0.02
SPY Feb 23 270.0 Put 11,572 11,520 52 0 0.00 0 0.00 0.01
AAPL Feb 23 175.0 Call 11,252 11,151 101 0 0.00 0 0.00 0.48
BAC Feb 23 32.0 Call 9,318 8,848 470 0 0.00 0 0.00 0.03
SPY Feb 23 272.0 Call 8,318 8,068 250 0 0.00 0 0.00 2.90
SPY Feb 23 272.5 Put 7,678 7,456 222 0 0.00 0 0.00 0.01
SPY Mar 16 275.0 Call 7,239 7,238 1 0 0.00 0 0.00 3.14
FB Feb 23 182.5 Call 7,121 7,113 8 0 0.00 0 0.00 0.89
SPY Feb 23 273.5 Call 6,528 6,528 0 0 0.00 0 0.00 1.55
SPY Mar 16 270.0 Put 6,490 6,390 100 0 0.00 0 0.00 1.95
SPY Mar 02 271.0 Put 6,327 6,326 1 0 0.00 0 0.00 0.69
SPY Feb 23 273.0 Put 6,318 6,010 308 0 0.00 0 0.00 0.01
NVDA Feb 23 245.0 Call 6,299 6,191 108 0 0.00 0 0.00 0.63
SPY Feb 23 271.5 Put 6,200 5,970 230 0 0.00 0 0.00 0.01
AAPL Feb 23 175.0 Put 6,026 5,952 74 0 0.00 0 0.00 0.01
SPY Mar 07 240.0 Put 5,745 5,745 0 0 0.00 0 0.00 0.09
QQQ Feb 23 166.0 Put 5,545 5,544 1 0 0.00 0 0.00 0.01
SPY Feb 23 275.0 Call 5,324 5,235 89 0 0.00 0 0.00 0.05
SPY Feb 28 274.0 Call 5,240 5,239 1 0 0.00 0 0.00 1.93
SPY Feb 23 274.0 Call 5,144 5,076 68 0 0.00 0 0.00 0.85
SPY Mar 16 280.0 Call 4,926 4,907 19 0 0.00 0 0.00 0.93
SPY Feb 23 271.5 Call 4,794 4,794 0 0 0.00 0 0.00 3.17
SPY Feb 23 272.5 Call 4,743 4,731 12 0 0.00 0 0.00 2.25
AAPL Feb 23 172.5 Put 4,664 4,535 129 0 0.00 0 0.00 0.02
QQQ Mar 02 164.0 Put 4,630 4,345 285 0 0.00 0 0.00 0.31
SPY Mar 02 274.0 Call 4,625 4,625 0 0 0.00 0 0.00 2.16
MDXG Mar 16 5.0 Put 4,595 4,412 183 0 0.00 0 0.00 0.15
SPY Mar 16 273.0 Call 4,513 4,316 197 0 0.00 0 0.00 4.31
TSLA Feb 23 355.0 Call 4,457 4,333 124 0 0.00 0 0.00 0.02
SPY Feb 28 268.0 Put 4,423 4,423 0 0 0.00 0 0.00 0.15
SPY Mar 02 270.0 Put 4,304 4,211 93 0 0.00 0 0.00 0.55
QQQ Mar 02 163.0 Put 4,282 1,165 3,117 0 0.00 0 0.00 0.34
SPY Mar 16 274.0 Call 4,277 4,276 1 0 0.00 0 0.00 3.64
IWM Mar 09 148.0 Put 4,152 846 3,306 0 0.00 0 0.00 0.62
TSLA Feb 23 350.0 Put 3,996 3,984 12 0 0.00 0 0.00 0.01
TSLA Feb 23 352.5 Put 3,950 3,949 1 0 0.00 0 0.00 0.84
JCP Mar 02 4.0 Put 3,791 522 3,269 0 0.00 0 0.00 0.28
SPY Feb 28 250.0 Put 3,786 1,163 2,623 0 0.00 0 0.00 0.04
AAPL Mar 02 175.0 Call 3,740 3,686 54 0 0.00 0 0.00 2.06
SMH Feb 23 105.0 Call 3,700 3,700 0 0 0.00 0 0.00 0.10
SPY Mar 16 272.0 Put 3,615 3,576 39 0 0.00 0 0.00 2.54
SPY Feb 26 268.0 Put 3,612 3,612 0 0 0.00 0 0.00 0.04
QQQ Feb 23 167.0 Call 3,540 3,539 1 0 0.00 0 0.00 1.32
SPY Feb 26 265.0 Put 3,537 3,537 0 0 0.00 0 0.00 0.05
SPY Feb 23 274.5 Call 3,512 3,512 0 0 0.00 0 0.00 0.47
USO Mar 16 13.0 Call 3,468 3,296 172 0 0.00 0 0.00 0.18
SPY Feb 23 271.0 Call 3,454 3,451 3 0 0.00 0 0.00 3.85
USO Mar 16 12.5 Put 3,442 3,442 0 0 0.00 0 0.00 0.16
SPY Mar 02 276.0 Call 3,438 3,438 0 0 0.00 0 0.00 1.25
HYG May 18 82.0 Put 3,398 2,695 703 0 0.00 0 0.00 0.70
FB Feb 23 180.0 Call 3,365 3,348 17 0 0.00 0 0.00 3.15
SPY Feb 28 244.0 Put 3,360 1,950 1,410 0 0.00 0 0.00 0.03
QQQ Feb 23 167.5 Call 3,341 3,233 108 0 0.00 0 0.00 0.67
QQQ Feb 23 165.0 Put 3,273 3,246 27 0 0.00 0 0.00 0.01
SPY Feb 23 267.0 Put 3,194 3,194 0 0 0.00 0 0.00 0.01
SPY Mar 02 275.0 Call 3,174 3,059 115 0 0.00 0 0.00 1.74
SPY Feb 23 274.0 Put 3,171 3,095 76 0 0.00 0 0.00 0.02
QQQ Feb 23 167.0 Put 3,128 3,128 0 0 0.00 0 0.00 0.02
SPY Feb 23 273.5 Put 3,116 3,116 0 0 0.00 0 0.00 0.01
AAPL Feb 23 172.5 Call 3,071 3,070 1 0 0.00 0 0.00 2.80
SPY Feb 26 272.0 Put 3,025 2,995 30 0 0.00 0 0.00 0.17
SPY Mar 16 268.0 Put 3,002 2,971 31 0 0.00 0 0.00 1.57
SPY Mar 16 258.0 Put 2,946 2,946 0 0 0.00 0 0.00 0.63
SPY Mar 16 276.0 Call 2,941 2,941 0 0 0.00 0 0.00 2.46
VXX Feb 23 41.0 Put 2,923 1,575 1,348 0 0.00 0 0.00 0.80
FB Feb 23 180.0 Put 2,913 2,831 82 0 0.00 0 0.00 0.01
IWM Mar 09 145.0 Put 2,890 245 2,645 0 0.00 0 0.00 0.37
SPY Mar 02 272.0 Put 2,842 2,644 198 0 0.00 0 0.00 0.86
AMZN Feb 23 1500.0 Call 2,814 2,788 26 0 0.00 0 0.00 0.36
SPY Feb 26 274.0 Put 2,812 2,812 0 0 0.00 0 0.00 0.51
QQQ Feb 23 168.0 Call 2,792 2,620 172 0 0.00 0 0.00 0.31
SPY Feb 28 275.0 Call 2,790 2,790 0 0 0.00 0 0.00 1.38
SPY Mar 02 273.0 Call 2,764 2,764 0 0 0.00 0 0.00 2.95
FB Feb 23 182.5 Put 2,738 2,737 1 0 0.00 0 0.00 0.01
SPY Mar 02 272.0 Call 2,708 2,707 1 0 0.00 0 0.00 3.75
SPY Feb 28 278.0 Call 2,673 2,673 0 0 0.00 0 0.00 0.29
AMD Apr 20 10.0 Put 2,631 2,631 0 0 0.00 0 0.00 0.22
AMD Mar 23 10.5 Put 2,576 2,576 0 0 0.00 0 0.00 0.14
SPY Mar 16 269.0 Put 2,556 2,556 0 0 0.00 0 0.00 1.76
SPY Feb 23 269.0 Put 2,527 2,499 28 0 0.00 0 0.00 0.01
FB Mar 16 190.0 Call 2,516 2,513 3 0 0.00 0 0.00 1.32
SPY Mar 16 271.0 Put 2,495 2,494 1 0 0.00 0 0.00 2.35
EEM Mar 16 44.5 Put 2,491 2,491 0 0 0.00 0 0.00 0.09
GE Feb 23 14.5 Call 2,488 2,488 0 0 0.00 0 0.00 0.01
HIMX Mar 16 9.0 Put 2,484 1,100 1,384 0 0.00 0 0.00 0.85
SPY Feb 26 250.0 Put 2,466 2,466 0 0 0.00 0 0.00 0.02
SPY Mar 02 277.0 Call 2,458 2,458 0 0 0.00 0 0.00 0.86
SPY Mar 02 261.0 Put 2,439 2,439 0 0 0.00 0 0.00 0.22
MSFT Feb 23 93.5 Call 2,421 2,421 0 0 0.00 0 0.00 0.45
SPY Mar 02 225.0 Put 2,400 2,400 0 0 0.00 0 0.00 0.02
JNUG Mar 09 11.5 Put 2,386 2,384 2 0 0.00 0 0.00 0.20
SPY Mar 02 268.0 Put 2,379 2,379 0 0 0.00 0 0.00 0.39
SPY Mar 16 265.0 Put 2,378 2,377 1 0 0.00 0 0.00 1.17
SPY Apr 20 270.0 Put 2,360 2,359 1 0 0.00 0 0.00 3.95
TEVA Sep 21 24.0 Call 2,320 2,320 0 0 0.00 0 0.00 1.15
SPY Feb 26 271.0 Put 2,310 2,310 0 0 0.00 0 0.00 0.10
SPY Feb 23 275.0 Put 2,287 2,219 68 0 0.00 0 0.00 0.20
SPY May 18 273.0 Put 2,263 2,263 0 0 0.00 0 0.00 6.46
GE Mar 02 15.0 Call 2,246 2,246 0 0 0.00 0 0.00 0.07
MU Feb 23 46.0 Call 2,238 2,038 200 0 0.00 0 0.00 0.64
VZ Jun 15 50.0 Call 2,238 2,210 28 0 0.00 0 0.00 1.39
FAZ Apr 20 15.0 Call 2,238 2,238 0 0 0.00 0 0.00 0.18
BAC Feb 23 31.5 Put 2,223 2,223 0 0 0.00 0 0.00 0.01
SPY Mar 16 273.0 Put 2,213 2,212 1 0 0.00 0 0.00 2.90
MU Feb 23 46.5 Call 2,196 2,137 59 0 0.00 0 0.00 0.08
SPY Mar 02 280.0 Call 2,187 2,186 1 0 0.00 0 0.00 0.20
SPY Feb 28 279.0 Call 2,169 2,169 0 0 0.00 0 0.00 0.13
SPY Apr 20 278.0 Call 2,164 2,163 1 0 0.00 0 0.00 3.50
SPY Feb 28 270.0 Put 2,110 2,110 0 0 0.00 0 0.00 0.32
SPY Mar 02 259.0 Put 2,075 2,075 0 0 0.00 0 0.00 0.11
QQQ Mar 02 158.0 Put 2,068 1,940 128 0 0.00 0 0.00 0.18
SPY Mar 02 260.0 Put 2,038 2,038 0 0 0.00 0 0.00 0.09
SPY Feb 28 272.0 Call 2,015 2,015 0 0 0.00 0 0.00 3.00
SPY Mar 16 279.0 Call 2,015 1,865 150 0 0.00 0 0.00 1.22
SPY Mar 16 275.5 Call 2,005 2,005 0 0 0.00 0 0.00 2.51
ERX Mar 16 30.0 Call 2,003 1,692 311 0 0.00 0 0.00 1.14
SPY Feb 26 272.0 Call 2,001 2,001 0 0 0.00 0 0.00 2.60
IWM Mar 16 150.0 Put 1,990 1,861 129 0 0.00 0 0.00 1.01
SPY Feb 26 273.0 Call 1,985 1,985 0 0 0.00 0 0.00 2.15
QQQ Mar 16 175.0 Call 1,984 1,984 0 0 0.00 0 0.00 0.24
QQQ Feb 23 166.5 Call 1,983 1,962 21 0 0.00 0 0.00 1.80
PBR Feb 23 14.0 Call 1,951 1,803 148 0 0.00 0 0.00 0.06
SPY Feb 23 270.5 Put 1,943 1,943 0 0 0.00 0 0.00 0.02
SPY Mar 02 275.5 Call 1,941 1,941 0 0 0.00 0 0.00 1.50
GLW May 18 30.0 Call 1,940 1,507 433 0 0.00 0 0.00 1.02
SPY Feb 28 276.0 Call 1,939 1,939 0 0 0.00 0 0.00 0.92
SPY Apr 20 273.0 Put 1,937 1,937 0 0 0.00 0 0.00 4.90
SPY Feb 23 276.0 Call 1,925 1,925 0 0 0.00 0 0.00 0.01
SPY Mar 16 267.0 Put 1,913 1,878 35 0 0.00 0 0.00 1.57
TSLA Feb 23 352.5 Call 1,908 1,891 17 0 0.00 0 0.00 0.05
SPY Feb 28 232.0 Put 1,904 1,712 192 0 0.00 0 0.00 0.02
SPY Apr 20 277.0 Call 1,890 1,890 0 0 0.00 0 0.00 3.75
QQQ Feb 23 164.0 Put 1,888 1,888 0 0 0.00 0 0.00 0.01
SPY Feb 23 269.5 Put 1,888 1,888 0 0 0.00 0 0.00 0.01
SPY Feb 26 274.0 Call 1,872 1,872 0 0 0.00 0 0.00 1.33
SKX Mar 23 40.0 Call 1,865 1,750 115 0 0.00 0 0.00 1.60
BAC Feb 23 31.5 Call 1,865 1,865 0 0 0.00 0 0.00 0.52
SPY Feb 28 272.0 Put 1,864 1,864 0 0 0.00 0 0.00 0.70
GE Mar 16 15.0 Call 1,847 1,667 180 0 0.00 0 0.00 0.22
SPY Apr 20 271.0 Put 1,846 1,846 0 0 0.00 0 0.00 4.26
SPY Feb 26 275.0 Call 1,846 1,717 129 0 0.00 0 0.00 0.80
MU Mar 16 47.0 Call 1,843 1,819 24 0 0.00 0 0.00 1.48
GILD Feb 23 80.0 Put 1,840 1,755 85 0 0.00 0 0.00 0.07
SPY Mar 02 262.0 Put 1,820 1,820 0 0 0.00 0 0.00 0.19
HPQ Apr 20 22.0 Call 1,817 1,605 212 0 0.00 0 0.00 0.95
EEM Mar 16 53.0 Call 1,816 1,775 41 0 0.00 0 0.00 0.05
SPY Feb 23 275.5 Call 1,783 1,783 0 0 0.00 0 0.00 0.02
SPY Mar 16 278.5 Call 1,777 1,777 0 0 0.00 0 0.00 1.31
SPY Mar 16 267.5 Put 1,775 1,742 33 0 0.00 0 0.00 1.49
SPY Mar 02 279.5 Call 1,733 1,733 0 0 0.00 0 0.00 0.26
NFLX Feb 23 280.0 Put 1,723 1,663 60 0 0.00 0 0.00 0.02
SPY May 18 250.0 Put 1,715 1,683 32 0 0.00 0 0.00 2.17
SPY Mar 02 273.0 Put 1,710 1,704 6 0 0.00 0 0.00 1.09
SPY Feb 26 269.0 Put 1,705 1,705 0 0 0.00 0 0.00 0.10
SPY Apr 20 273.0 Call 1,697 1,696 1 0 0.00 0 0.00 6.38
FB Mar 16 172.5 Put 1,697 1,683 14 0 0.00 0 0.00 1.15
NFLX Feb 23 280.0 Call 1,692 1,681 11 0 0.00 0 0.00 5.75
VXX Feb 23 42.0 Put 1,686 1,620 66 0 0.00 0 0.00 1.40
MU Mar 16 45.0 Call 1,671 1,671 0 0 0.00 0 0.00 2.73
BABA Feb 23 192.5 Call 1,669 1,630 39 0 0.00 0 0.00 0.82
MU Feb 23 46.0 Put 1,661 1,651 10 0 0.00 0 0.00 0.01
SPY Mar 02 258.0 Put 1,652 1,652 0 0 0.00 0 0.00 0.24
FB Mar 16 187.5 Call 1,651 1,649 2 0 0.00 0 0.00 2.10
SPY Mar 16 231.0 Put 1,635 1,635 0 0 0.00 0 0.00 0.17
AAPL Mar 02 180.0 Call 1,619 1,595 24 0 0.00 0 0.00 0.34
SPY Mar 02 278.0 Call 1,615 1,615 0 0 0.00 0 0.00 0.57
QQQ Feb 23 165.5 Put 1,602 1,601 1 0 0.00 0 0.00 0.01
SPY Mar 02 276.5 Call 1,600 1,600 0 0 0.00 0 0.00 0.87
SPY Feb 23 274.5 Put 1,596 1,596 0 0 0.00 0 0.00 0.02
USO Apr 20 13.0 Call 1,567 1,532 35 0 0.00 0 0.00 0.34
CHK Feb 23 3.0 Call 1,558 1,558 0 0 0.00 0 0.00 0.18
RF Apr 20 20.0 Call 1,552 1,552 0 0 0.00 0 0.00 0.78
SPY Mar 16 262.0 Put 1,549 1,549 0 0 0.00 0 0.00 0.96
MU Feb 23 45.5 Put 1,545 1,545 0 0 0.00 0 0.00 0.01
AAPL Mar 02 172.5 Put 1,543 1,526 17 0 0.00 0 0.00 0.80
NFLX Feb 23 285.0 Call 1,541 1,519 22 0 0.00 0 0.00 0.90
HUN Mar 16 34.0 Put 1,535 1,444 91 0 0.00 0 0.00 1.60
SPY Mar 02 272.5 Call 1,531 1,506 25 0 0.00 0 0.00 3.00
AAPL Mar 02 177.5 Call 1,527 1,518 9 0 0.00 0 0.00 0.92
QQQ Mar 16 162.5 Put 1,526 1,431 95 0 0.00 0 0.00 0.94
SPY Apr 20 272.0 Put 1,485 1,485 0 0 0.00 0 0.00 4.60
SPY Mar 02 269.0 Put 1,483 1,483 0 0 0.00 0 0.00 0.54
SPY Mar 16 277.0 Call 1,467 1,467 0 0 0.00 0 0.00 1.92
C Feb 23 77.0 Call 1,467 549 918 0 0.00 0 0.00 0.07
MU Mar 16 46.5 Call 1,455 1,237 218 0 0.00 0 0.00 1.83
MU Feb 23 45.0 Put 1,454 1,454 0 0 0.00 0 0.00 0.01
DERM Mar 16 40.0 Call 1,446 1,441 5 0 0.00 0 0.00 1.25
SPY Mar 02 272.5 Put 1,441 1,441 0 0 0.00 0 0.00 0.98
TSLA Feb 23 345.0 Put 1,437 1,433 4 0 0.00 0 0.00 0.02
TLT Feb 23 123.0 Call 1,432 1,432 0 0 0.00 0 0.00 0.01
QQQ Feb 23 166.5 Put 1,426 1,269 157 0 0.00 0 0.00 0.01
SBUX Mar 16 56.0 Put 1,414 1,374 40 0 0.00 0 0.00 0.84
MSFT Feb 23 93.0 Put 1,411 1,411 0 0 0.00 0 0.00 0.01
VXX Mar 02 54.0 Call 1,404 1,404 0 0 0.00 0 0.00 0.27
AMD Feb 23 12.0 Call 1,390 1,390 0 0 0.00 0 0.00 0.07
APA Apr 20 40.0 Call 1,389 1,389 0 0 0.00 0 0.00 0.89
BAC Feb 23 32.0 Put 1,385 1,384 1 0 0.00 0 0.00 0.01
SPY Mar 16 276.5 Call 1,380 1,380 0 0 0.00 0 0.00 2.16
CRTO Mar 16 27.5 Put 1,377 1,372 5 0 0.00 0 0.00 0.20
QQQ Mar 16 168.0 Call 1,366 1,314 52 0 0.00 0 0.00 2.53
HIMX Mar 16 10.0 Put 1,364 1,187 177 0 0.00 0 0.00 1.40
SPY Mar 16 278.0 Call 1,362 1,352 10 0 0.00 0 0.00 1.58
MDXG Mar 16 10.0 Put 1,359 1,338 21 0 0.00 0 0.00 2.20
AAPL Apr 20 170.0 Put 1,354 573 781 0 0.00 0 0.00 3.00
SPY Mar 16 263.0 Put 1,348 1,348 0 0 0.00 0 0.00 0.97
SPY Feb 26 273.0 Put 1,346 1,346 0 0 0.00 0 0.00 0.28
SPXU Jan 18 6.0 Put 1,345 1,325 20 0 0.00 0 0.00 0.05
VXX Mar 02 40.0 Put 1,345 1,345 0 0 0.00 0 0.00 1.25
SPY Mar 02 277.5 Call 1,329 1,329 0 0 0.00 0 0.00 0.61
VXX Feb 23 45.0 Call 1,327 818 509 0 0.00 0 0.00 0.03
VXX Feb 23 43.0 Call 1,327 929 398 0 0.00 0 0.00 0.01
SPY Apr 20 275.0 Call 1,325 1,324 1 0 0.00 0 0.00 5.13
NVDA Feb 23 240.0 Put 1,320 1,268 52 0 0.00 0 0.00 0.01
SPY Mar 07 280.0 Call 1,314 1,314 0 0 0.00 0 0.00 0.41
NVDA Feb 23 242.5 Call 1,306 1,305 1 0 0.00 0 0.00 3.00
MU Mar 02 48.0 Call 1,304 1,293 11 0 0.00 0 0.00 0.36
JPM Mar 16 110.0 Put 1,303 1,284 19 0 0.00 0 0.00 0.41
QQQ Mar 02 170.0 Call 1,298 1,123 175 0 0.00 0 0.00 0.54
SPY Mar 02 274.0 Put 1,293 1,292 1 0 0.00 0 0.00 1.42
HPQ May 18 23.0 Call 1,293 978 315 0 0.00 0 0.00 0.72
SPY Mar 16 272.0 Call 1,279 1,279 0 0 0.00 0 0.00 5.10
NFLX Feb 23 282.5 Call 1,277 1,276 1 0 0.00 0 0.00 3.20
SPY Mar 16 272.5 Call 1,276 1,276 0 0 0.00 0 0.00 4.60
SPY Mar 16 272.5 Put 1,276 1,276 0 0 0.00 0 0.00 2.70
BABA Feb 23 190.0 Put 1,269 1,268 1 0 0.00 0 0.00 0.02
TSLA Mar 02 360.0 Call 1,268 1,258 10 0 0.00 0 0.00 3.35
GE Mar 02 15.5 Call 1,267 1,119 148 0 0.00 0 0.00 0.03
QQQ Mar 16 160.0 Put 1,266 1,266 0 0 0.00 0 0.00 0.71
EWZ Feb 23 46.5 Put 1,261 1,235 26 0 0.00 0 0.00 0.09
INTC Mar 16 50.0 Call 1,261 1,261 0 0 0.00 0 0.00 0.32
SPY Mar 02 265.0 Put 1,256 1,256 0 0 0.00 0 0.00 0.29
XOM Mar 16 80.0 Call 1,251 1,064 187 0 0.00 0 0.00 0.41
IWM Feb 23 153.0 Call 1,250 1,249 1 0 0.00 0 0.00 1.05
QQQ Feb 23 166.0 Call 1,246 1,235 11 0 0.00 0 0.00 1.85
BAC Mar 16 33.0 Call 1,236 1,236 0 0 0.00 0 0.00 0.19
XOM Mar 16 77.5 Call 1,233 1,224 9 0 0.00 0 0.00 1.35
WMT Feb 23 93.0 Call 1,225 1,225 0 0 0.00 0 0.00 0.04
SPY Apr 20 282.0 Call 1,221 1,221 0 0 0.00 0 0.00 1.88
XLU Mar 16 47.0 Put 1,219 1,219 0 0 0.00 0 0.00 0.11
WMT Mar 02 92.0 Call 1,215 1,212 3 0 0.00 0 0.00 1.45
AAPL Feb 23 170.0 Put 1,214 1,214 0 0 0.00 0 0.00 0.02
QQQ Mar 02 166.0 Put 1,214 822 392 0 0.00 0 0.00 0.79
SPY Mar 29 280.0 Call 1,210 1,210 0 0 0.00 0 0.00 1.51
SPY Mar 16 260.0 Put 1,200 1,159 41 0 0.00 0 0.00 0.77
BKD Mar 16 9.0 Put 1,198 732 466 0 0.00 0 0.00 1.75
SPY Apr 20 269.0 Put 1,197 1,197 0 0 0.00 0 0.00 3.78
IWM Mar 16 158.0 Call 1,191 1,191 0 0 0.00 0 0.00 0.56
SPY Apr 20 274.0 Call 1,187 1,186 1 0 0.00 0 0.00 5.73
FB Mar 02 185.0 Call 1,184 1,177 7 0 0.00 0 0.00 1.21
AAPL Feb 23 167.5 Put 1,173 936 237 0 0.00 0 0.00 0.01
DIA Feb 23 250.0 Put 1,169 1,169 0 0 0.00 0 0.00 0.10
NFLX Feb 23 282.5 Put 1,161 1,160 1 0 0.00 0 0.00 0.03
BAC Mar 02 32.0 Call 1,152 1,142 10 0 0.00 0 0.00 0.29
FB Mar 16 180.0 Call 1,149 1,148 1 0 0.00 0 0.00 5.90
QQQ Mar 16 167.0 Call 1,149 1,113 36 0 0.00 0 0.00 3.20
CHK Mar 02 3.5 Call 1,148 1,147 1 0 0.00 0 0.00 0.04
FB Mar 16 170.0 Put 1,148 937 211 0 0.00 0 0.00 0.65
SPY Mar 02 288.0 Call 1,147 1,147 0 0 0.00 0 0.00 0.01
AAPL Mar 02 167.5 Put 1,144 1,100 44 0 0.00 0 0.00 0.25
NVDA Feb 23 242.5 Put 1,141 1,106 35 0 0.00 0 0.00 0.01
MU Feb 23 45.5 Call 1,139 1,139 0 0 0.00 0 0.00 1.05
SPY May 18 273.0 Call 1,136 1,136 0 0 0.00 0 0.00 7.94
AAPL Mar 02 162.5 Put 1,134 1,134 0 0 0.00 0 0.00 0.13
TSLA Feb 23 350.0 Call 1,130 1,130 0 0 0.00 0 0.00 2.20
GE Jan 18 13.0 Put 1,127 1,127 0 0 0.00 0 0.00 0.92
BB Apr 20 12.5 Call 1,126 1,124 2 0 0.00 0 0.00 1.06
USO May 18 13.0 Put 1,122 1,122 0 0 0.00 0 0.00 0.74
WMT Feb 23 92.0 Put 1,121 1,121 0 0 0.00 0 0.00 0.01
TSLA Feb 23 347.5 Put 1,119 1,047 72 0 0.00 0 0.00 0.01
AAPL Mar 16 175.0 Call 1,111 1,092 19 0 0.00 0 0.00 3.50
SPY Mar 16 281.0 Call 1,111 1,111 0 0 0.00 0 0.00 0.71
SPY Apr 20 252.0 Put 1,110 1,110 0 0 0.00 0 0.00 1.82
GLD Feb 23 126.0 Put 1,109 1,034 75 0 0.00 0 0.00 0.02
SPY Mar 09 266.0 Put 1,109 1,109 0 0 0.00 0 0.00 1.23
TSLA Feb 23 355.0 Put 1,109 1,107 2 0 0.00 0 0.00 3.30
GDX Mar 16 22.0 Call 1,100 1,100 0 0 0.00 0 0.00 0.52
SPY May 18 270.0 Put 1,095 1,094 1 0 0.00 0 0.00 5.50
CSCO Mar 16 40.0 Put 1,093 1,093 0 0 0.00 0 0.00 0.09
SPY Feb 28 273.0 Put 1,090 1,090 0 0 0.00 0 0.00 0.77
SPY Mar 09 270.0 Put 1,089 1,089 0 0 0.00 0 0.00 1.34
AAPL Mar 16 170.0 Put 1,087 1,083 4 0 0.00 0 0.00 1.31
GOOGL Feb 23 1115.0 Call 1,081 1,081 0 0 0.00 0 0.00 9.25
INTC Mar 16 47.0 Call 1,080 902 178 0 0.00 0 0.00 1.52
INTC Mar 16 44.0 Call 1,079 1,079 0 0 0.00 0 0.00 3.90
SPY Mar 16 269.0 Call 1,076 1,076 0 0 0.00 0 0.00 6.64
AAPL Mar 16 180.0 Call 1,075 1,054 21 0 0.00 0 0.00 1.34
QQQ Feb 23 168.0 Put 1,074 1,074 0 0 0.00 0 0.00 0.01
BABA Mar 02 195.0 Call 1,074 960 114 0 0.00 0 0.00 2.08
SPY May 18 275.0 Call 1,073 1,073 0 0 0.00 0 0.00 6.46
SPY Apr 20 272.0 Call 1,065 1,065 0 0 0.00 0 0.00 6.91
VXX Feb 23 42.0 Call 1,064 878 186 0 0.00 0 0.00 0.01
MU Mar 02 47.0 Call 1,063 1,051 12 0 0.00 0 0.00 0.69
MSFT Feb 23 93.0 Call 1,062 1,062 0 0 0.00 0 0.00 0.95
NVDA Feb 23 247.5 Call 1,059 1,059 0 0 0.00 0 0.00 0.01
GE Feb 23 14.5 Put 1,057 1,057 0 0 0.00 0 0.00 0.01
UVXY Mar 02 16.5 Put 1,053 1,053 0 0 0.00 0 0.00 2.40
QQQ Feb 23 167.5 Put 1,048 1,048 0 0 0.00 0 0.00 0.02
MU Mar 16 50.0 Call 1,048 1,048 0 0 0.00 0 0.00 0.59
SPY May 18 270.0 Call 1,048 1,048 0 0 0.00 0 0.00 9.71
FB Mar 16 185.0 Call 1,046 1,046 0 0 0.00 0 0.00 3.05
SPY Mar 09 269.0 Put 1,040 1,040 0 0 0.00 0 0.00 1.15
SPY Mar 02 289.5 Call 1,032 1,032 0 0 0.00 0 0.00 0.01
XLK Mar 16 69.5 Call 1,031 1,031 0 0 0.00 0 0.00 0.39
NVDA Mar 02 250.0 Call 1,026 1,014 12 0 0.00 0 0.00 2.50
AMZN Feb 23 1490.0 Put 1,023 1,023 0 0 0.00 0 0.00 0.04
FB Mar 02 180.0 Put 1,013 1,011 2 0 0.00 0 0.00 0.85
MU Mar 09 45.0 Call 1,009 827 182 0 0.00 0 0.00 2.49
SPY Mar 16 264.0 Put 1,006 1,006 0 0 0.00 0 0.00 1.19
SPY Apr 20 276.0 Call 1,001 1,001 0 0 0.00 0 0.00 4.39
VEON Jan 18 4.0 Put 1,000 1,000 0 0 0.00 0 0.00 1.45
SPY Feb 28 241.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.03
QQQ Mar 16 163.0 Put 998 998 0 0 0.00 0 0.00 1.01
INTC Apr 20 48.0 Call 997 238 759 0 0.00 0 0.00 1.74
FB Feb 23 185.0 Call 994 994 0 0 0.00 0 0.00 0.01
MU Apr 20 50.0 Call 994 988 6 0 0.00 0 0.00 1.89
SPY Mar 16 255.0 Put 991 991 0 0 0.00 0 0.00 0.65
VXX Mar 02 38.0 Put 991 369 622 0 0.00 0 0.00 0.42
MU Mar 02 46.5 Call 989 989 0 0 0.00 0 0.00 0.91
F Apr 20 12.0 Call 987 987 0 0 0.00 0 0.00 0.04
QQQ Mar 02 171.0 Call 985 737 248 0 0.00 0 0.00 0.27
HPE Feb 23 18.0 Call 982 982 0 0 0.00 0 0.00 0.10
MU Feb 23 45.0 Call 981 942 39 0 0.00 0 0.00 1.55
QQQ Mar 16 170.0 Call 980 979 1 0 0.00 0 0.00 1.55
CVS Mar 16 72.5 Call 978 977 1 0 0.00 0 0.00 0.23
NVDA Feb 23 245.0 Put 974 973 1 0 0.00 0 0.00 0.04
SPY Mar 16 266.0 Put 969 969 0 0 0.00 0 0.00 1.28
TWTR Feb 23 32.5 Put 955 862 93 0 0.00 0 0.00 0.01
AMD Feb 23 12.0 Put 943 943 0 0 0.00 0 0.00 0.01
BABA Feb 23 190.0 Call 937 937 0 0 0.00 0 0.00 3.15
BUFF Apr 20 40.0 Call 937 937 0 0 0.00 0 0.00 0.25
SPY Mar 14 276.0 Call 934 934 0 0 0.00 0 0.00 2.17
VZ Feb 23 48.0 Call 929 929 0 0 0.00 0 0.00 0.16
P Feb 23 4.5 Put 927 927 0 0 0.00 0 0.00 0.23
WFC Feb 23 59.0 Call 927 810 117 0 0.00 0 0.00 0.18
AAPL Mar 16 177.5 Call 926 926 0 0 0.00 0 0.00 2.20
UVXY Feb 23 15.0 Put 926 926 0 0 0.00 0 0.00 0.30
SPY May 18 280.0 Call 925 925 0 0 0.00 0 0.00 4.18
SPY Feb 28 273.0 Call 925 924 1 0 0.00 0 0.00 2.65
FB Mar 02 182.5 Call 904 904 0 0 0.00 0 0.00 2.50
SPY Mar 16 271.0 Call 902 902 0 0 0.00 0 0.00 5.42
SPY Mar 16 274.0 Put 901 901 0 0 0.00 0 0.00 3.25
HAL Mar 16 50.0 Call 900 890 10 0 0.00 0 0.00 0.59
SPY Apr 20 268.0 Put 895 895 0 0 0.00 0 0.00 3.46
MU Mar 16 46.0 Call 890 884 6 0 0.00 0 0.00 2.06
FCX Feb 23 19.5 Call 890 881 9 0 0.00 0 0.00 0.05
SPY May 18 271.0 Call 888 888 0 0 0.00 0 0.00 9.26
SPY Apr 20 263.0 Put 879 879 0 0 0.00 0 0.00 2.62
BB Mar 23 12.0 Call 875 848 27 0 0.00 0 0.00 0.93
QQQ Mar 16 165.0 Put 871 797 74 0 0.00 0 0.00 1.48
IWM Feb 23 153.5 Put 868 862 6 0 0.00 0 0.00 0.01
BABA Mar 02 190.0 Put 867 867 0 0 0.00 0 0.00 1.54
SPY May 18 272.0 Put 866 866 0 0 0.00 0 0.00 6.21
C Jun 15 70.0 Call 862 861 1 0 0.00 0 0.00 8.40
AMZN Feb 23 1495.0 Call 857 826 31 0 0.00 0 0.00 4.85
SPY May 18 256.0 Put 854 854 0 0 0.00 0 0.00 2.86
BAC Mar 02 31.5 Call 851 851 0 0 0.00 0 0.00 0.60
CSCO Mar 02 43.5 Call 851 851 0 0 0.00 0 0.00 0.71
GILD Mar 29 85.0 Call 851 851 0 0 0.00 0 0.00 0.65
AGN Feb 23 162.5 Call 846 812 34 0 0.00 0 0.00 0.05
JPM Feb 23 116.0 Call 842 819 23 0 0.00 0 0.00 1.20
GIS Mar 16 55.0 Call 841 398 443 0 0.00 0 0.00 0.41
BIDU Feb 23 252.5 Call 841 840 1 0 0.00 0 0.00 0.09
QQQ Jan 18 155.0 Put 840 284 556 0 0.00 0 0.00 7.13
VXX Mar 16 33.0 Put 839 165 674 0 0.00 0 0.00 0.14
AAPL Jun 15 155.0 Put 836 836 0 0 0.00 0 0.00 2.39
NVDA Feb 23 250.0 Call 834 834 0 0 0.00 0 0.00 0.02
QQQ Apr 20 170.0 Call 834 808 26 0 0.00 0 0.00 3.19
XOM Feb 23 76.0 Call 834 834 0 0 0.00 0 0.00 1.43
SPY Mar 16 281.5 Call 832 832 0 0 0.00 0 0.00 0.67
QQQ Mar 16 162.0 Put 832 832 0 0 0.00 0 0.00 0.87
SPY Sep 21 245.0 Put 831 831 0 0 0.00 0 0.00 4.96
SPY Feb 23 266.5 Put 828 828 0 0 0.00 0 0.00 0.02
HD Feb 23 187.5 Call 825 825 0 0 0.00 0 0.00 0.60
SPY Apr 20 283.0 Call 824 824 0 0 0.00 0 0.00 1.62
SPY Mar 16 259.0 Put 824 824 0 0 0.00 0 0.00 0.72
SPY Feb 28 286.0 Call 823 823 0 0 0.00 0 0.00 0.01
SPY Feb 28 274.0 Put 819 818 1 0 0.00 0 0.00 1.21
MDXG Mar 16 7.5 Put 817 317 500 0 0.00 0 0.00 0.90
JPM Apr 20 115.0 Call 816 809 7 0 0.00 0 0.00 4.95
AAPL Mar 02 175.0 Put 815 806 9 0 0.00 0 0.00 1.60
MU Feb 23 47.0 Call 813 812 1 0 0.00 0 0.00 0.01
SVXY Feb 23 13.0 Call 812 812 0 0 0.00 0 0.00 0.16
SPY Mar 02 267.5 Put 810 810 0 0 0.00 0 0.00 0.32
INTC Mar 16 48.0 Call 809 788 21 0 0.00 0 0.00 0.98
RF Mar 16 20.0 Call 808 808 0 0 0.00 0 0.00 0.40
NFLX Feb 23 277.5 Put 808 808 0 0 0.00 0 0.00 0.02
BAC Apr 20 34.0 Call 807 807 0 0 0.00 0 0.00 0.36
SVXY Jun 15 15.0 Call 804 804 0 0 0.00 0 0.00 1.42
TSLA Mar 02 335.0 Put 804 776 28 0 0.00 0 0.00 1.43
NFLX Mar 02 290.0 Call 802 801 1 0 0.00 0 0.00 3.30
IMMU Jan 18 10.0 Put 800 800 0 0 0.00 0 0.00 1.15
XOM Feb 23 76.5 Call 799 799 0 0 0.00 0 0.00 0.98
GE Mar 02 14.5 Call 798 798 0 0 0.00 0 0.00 0.25
SPY Apr 20 261.0 Put 797 771 26 0 0.00 0 0.00 2.51
MU Apr 20 47.0 Call 795 795 0 0 0.00 0 0.00 3.15
GE Mar 02 14.0 Call 794 794 0 0 0.00 0 0.00 0.59
MSFT Mar 16 92.5 Call 788 778 10 0 0.00 0 0.00 2.72
QQQ Feb 23 165.5 Call 786 785 1 0 0.00 0 0.00 2.43
SPY Feb 28 231.0 Put 785 785 0 0 0.00 0 0.00 0.02
M Feb 23 27.0 Call 782 782 0 0 0.00 0 0.00 0.02
SPY Apr 20 280.0 Call 777 777 0 0 0.00 0 0.00 2.57
BAC Apr 20 32.0 Call 777 777 0 0 0.00 0 0.00 1.16
SPY Mar 05 269.0 Put 773 773 0 0 0.00 0 0.00 0.81
MU Mar 16 47.5 Call 772 772 0 0 0.00 0 0.00 1.35
SPY Mar 09 272.0 Put 772 772 0 0 0.00 0 0.00 1.72
ZIOP Jan 18 5.0 Call 770 667 103 0 0.00 0 0.00 1.15
MSFT Feb 23 92.5 Put 766 766 0 0 0.00 0 0.00 0.01
UVXY Feb 23 16.0 Put 766 716 50 0 0.00 0 0.00 1.15
SPY Mar 09 271.0 Put 766 766 0 0 0.00 0 0.00 1.61
QQQ Mar 16 146.0 Put 765 765 0 0 0.00 0 0.00 0.20
QQQ Mar 02 165.0 Put 760 540 220 0 0.00 0 0.00 0.48
SPY Mar 16 265.0 Call 760 760 0 0 0.00 0 0.00 10.50
MET Apr 20 47.5 Call 757 757 0 0 0.00 0 0.00 1.54
IWM Mar 02 154.5 Put 757 609 148 0 0.00 0 0.00 1.50
AMZN Feb 23 1490.0 Call 756 743 13 0 0.00 0 0.00 9.50
SPY Apr 20 287.0 Call 756 756 0 0 0.00 0 0.00 0.75
X Mar 16 46.0 Call 755 755 0 0 0.00 0 0.00 0.91
SPY Apr 20 267.0 Put 754 754 0 0 0.00 0 0.00 3.33
TWTR Feb 23 32.5 Call 753 753 0 0 0.00 0 0.00 0.19
IWM Mar 02 152.0 Put 752 702 50 0 0.00 0 0.00 0.57
SPY Apr 20 249.0 Put 752 752 0 0 0.00 0 0.00 1.56
UVXY Mar 02 15.5 Put 744 744 0 0 0.00 0 0.00 1.63
IWM Feb 23 152.0 Put 743 611 132 0 0.00 0 0.00 0.01
MU Mar 16 44.0 Call 741 741 0 0 0.00 0 0.00 3.40
BABA Feb 23 192.5 Put 736 736 0 0 0.00 0 0.00 0.05
SPY May 18 255.0 Put 732 732 0 0 0.00 0 0.00 2.67
C Apr 20 80.0 Call 729 729 0 0 0.00 0 0.00 1.44
MU Apr 20 45.0 Call 727 727 0 0 0.00 0 0.00 4.10
QQQ Mar 02 159.5 Put 722 669 53 0 0.00 0 0.00 0.22
SPY Mar 02 243.0 Put 721 721 0 0 0.00 0 0.00 0.04
IMAX Sep 21 27.0 Call 719 655 64 0 0.00 0 0.00 1.20
MDXG Apr 20 5.0 Put 716 716 0 0 0.00 0 0.00 0.45
SPY Apr 20 289.0 Call 716 716 0 0 0.00 0 0.00 0.43
VXX Mar 02 42.0 Call 715 715 0 0 0.00 0 0.00 0.98
VXX Feb 23 44.0 Call 712 600 112 0 0.00 0 0.00 0.01
MU Mar 02 46.0 Call 711 711 0 0 0.00 0 0.00 1.29
QQQ Feb 23 165.0 Call 710 710 0 0 0.00 0 0.00 3.10
M Feb 23 26.0 Call 708 708 0 0 0.00 0 0.00 0.61
XNET Mar 16 15.5 Call 707 707 0 0 0.00 0 0.00 0.90
QQQ Mar 16 171.0 Call 706 649 57 0 0.00 0 0.00 1.16
DIA Mar 16 237.5 Put 706 706 0 0 0.00 0 0.00 0.89
INTC Feb 23 47.0 Call 702 691 11 0 0.00 0 0.00 0.70
PFE Mar 02 36.5 Call 696 500 196 0 0.00 0 0.00 0.20
SPY Mar 16 275.0 Put 695 695 0 0 0.00 0 0.00 3.58
SRPT May 18 70.0 Call 695 695 0 0 0.00 0 0.00 4.60
QQQ Mar 16 159.0 Put 693 693 0 0 0.00 0 0.00 0.71
AAPL Mar 16 170.0 Call 692 677 15 0 0.00 0 0.00 6.90
NFLX Feb 23 285.0 Put 691 687 4 0 0.00 0 0.00 0.04
VXX Mar 02 37.0 Put 691 598 93 0 0.00 0 0.00 0.22
QQQ Mar 16 167.5 Call 690 690 0 0 0.00 0 0.00 2.90
TLT Jun 15 111.0 Put 688 688 0 0 0.00 0 0.00 0.64
C Feb 23 76.5 Call 687 637 50 0 0.00 0 0.00 0.56
SPY Mar 16 277.5 Call 687 687 0 0 0.00 0 0.00 1.67
AAPL Mar 02 170.0 Put 682 674 8 0 0.00 0 0.00 0.41
HST Mar 16 20.0 Put 681 681 0 0 0.00 0 0.00 0.95
WMT Feb 23 92.5 Call 680 678 2 0 0.00 0 0.00 0.34
XME Mar 16 36.5 Put 680 463 217 0 0.00 0 0.00 0.78
EEM Mar 16 49.0 Put 679 679 0 0 0.00 0 0.00 0.72
FXI Mar 02 48.5 Put 677 677 0 0 0.00 0 0.00 0.29
AAPL Feb 23 177.5 Put 676 676 0 0 0.00 0 0.00 2.10
XOM Feb 23 77.0 Call 676 676 0 0 0.00 0 0.00 0.47
UVXY Feb 23 16.5 Put 674 674 0 0 0.00 0 0.00 1.43
IWM Mar 16 144.0 Put 673 673 0 0 0.00 0 0.00 0.52
MU Feb 23 47.0 Put 672 649 23 0 0.00 0 0.00 0.38
MU Feb 23 46.5 Put 671 671 0 0 0.00 0 0.00 0.03
MSFT Mar 02 94.5 Call 669 653 16 0 0.00 0 0.00 0.73
TSLA Feb 23 357.5 Call 666 666 0 0 0.00 0 0.00 0.03
IWM Feb 23 150.0 Put 657 657 0 0 0.00 0 0.00 0.05
SNAP Feb 23 17.0 Put 657 657 0 0 0.00 0 0.00 0.02
BUFF Jun 15 40.0 Call 657 657 0 0 0.00 0 0.00 0.25
JPM Feb 23 116.0 Put 654 653 1 0 0.00 0 0.00 0.02
SPY Feb 26 277.0 Call 653 653 0 0 0.00 0 0.00 0.17
BB Feb 23 12.5 Call 651 584 67 0 0.00 0 0.00 0.07
DIA Mar 16 225.0 Put 650 650 0 0 0.00 0 0.00 0.19
QQQ Sep 21 142.0 Put 649 649 0 0 0.00 0 0.00 2.77
IWM Feb 23 154.0 Call 647 629 18 0 0.00 0 0.00 0.22
SNAP Feb 23 17.5 Put 647 638 9 0 0.00 0 0.00 0.05
XLU Mar 16 46.5 Put 647 647 0 0 0.00 0 0.00 0.10
TLT Mar 09 120.0 Call 642 642 0 0 0.00 0 0.00 0.36
UVXY Feb 23 16.0 Call 640 639 1 0 0.00 0 0.00 0.02
SPY Apr 20 285.0 Call 637 637 0 0 0.00 0 0.00 1.17
IWM Mar 16 127.0 Put 637 637 0 0 0.00 0 0.00 0.11
EWZ Sep 21 34.0 Put 634 634 0 0 0.00 0 0.00 0.83
FB Feb 23 190.0 Put 634 634 0 0 0.00 0 0.00 6.70
UVXY Mar 02 16.0 Call 632 632 0 0 0.00 0 0.00 0.75
SPY Mar 16 279.5 Call 629 629 0 0 0.00 0 0.00 1.07
SLB Apr 20 67.5 Call 628 628 0 0 0.00 0 0.00 2.33
QQQ Mar 02 160.0 Put 626 566 60 0 0.00 0 0.00 0.17
SPY Mar 02 235.0 Put 626 626 0 0 0.00 0 0.00 0.03
SPY Mar 09 268.0 Put 624 624 0 0 0.00 0 0.00 1.03
VZ Jun 15 44.0 Call 620 620 0 0 0.00 0 0.00 4.95
OUT Mar 16 22.5 Call 618 44 574 0 0.00 0 0.00 0.40
INTC Apr 20 50.0 Call 618 618 0 0 0.00 0 0.00 0.93
BUFF Mar 16 35.0 Call 617 617 0 0 0.00 0 0.00 4.90
BA Feb 23 355.0 Call 615 615 0 0 0.00 0 0.00 1.65
MSFT Feb 23 94.0 Call 614 614 0 0 0.00 0 0.00 0.06
GE Jan 18 25.0 Call 611 611 0 0 0.00 0 0.00 0.10
BUFF Mar 16 40.0 Call 611 572 39 0 0.00 0 0.00 0.20
DIA Feb 23 251.0 Put 610 610 0 0 0.00 0 0.00 0.01
JPM Feb 23 117.0 Call 609 609 0 0 0.00 0 0.00 0.12
SLB Feb 23 66.0 Call 609 579 30 0 0.00 0 0.00 0.55
QQQ Mar 02 161.0 Put 608 588 20 0 0.00 0 0.00 0.21
IWM Feb 23 153.0 Put 607 541 66 0 0.00 0 0.00 0.02
SPY Feb 23 268.0 Put 607 607 0 0 0.00 0 0.00 0.02
BAC Mar 16 32.0 Call 606 606 0 0 0.00 0 0.00 0.58
FCX Mar 02 19.5 Call 603 490 113 0 0.00 0 0.00 0.39
SPY Feb 28 271.0 Put 602 602 0 0 0.00 0 0.00 0.45
TWTR Jan 18 17.0 Call 600 600 0 0 0.00 0 0.00 16.10
BABA Mar 02 192.5 Call 599 580 19 0 0.00 0 0.00 3.30
SPY Apr 20 290.0 Call 599 599 0 0 0.00 0 0.00 0.40
AMZN Feb 23 1515.0 Call 599 548 51 0 0.00 0 0.00 0.01
QQQ Apr 20 150.0 Put 597 597 0 0 0.00 0 0.00 0.82
AMAT Apr 20 57.5 Put 597 597 0 0 0.00 0 0.00 2.97
ABX Mar 16 13.0 Call 596 562 34 0 0.00 0 0.00 0.09
FXI Mar 02 49.0 Put 595 595 0 0 0.00 0 0.00 0.42
SPY Feb 23 270.0 Call 592 592 0 0 0.00 0 0.00 5.06
QQQ Feb 23 160.0 Call 591 583 8 0 0.00 0 0.00 7.69
SPY Mar 16 262.5 Put 590 590 0 0 0.00 0 0.00 1.39
SPY May 18 271.0 Put 590 560 30 0 0.00 0 0.00 5.61
QQQ Mar 16 167.0 Put 588 586 2 0 0.00 0 0.00 2.12
XLU Mar 16 51.0 Call 587 566 21 0 0.00 0 0.00 0.43
PFE Mar 16 38.0 Call 585 585 0 0 0.00 0 0.00 0.05
CHK Apr 20 4.0 Call 585 476 109 0 0.00 0 0.00 0.11
MSFT Mar 16 95.0 Call 584 583 1 0 0.00 0 0.00 1.25
MU Mar 02 46.0 Put 582 582 0 0 0.00 0 0.00 0.66
SPY Mar 09 273.0 Call 581 581 0 0 0.00 0 0.00 3.80
QQQ Mar 16 150.0 Put 581 401 180 0 0.00 0 0.00 0.23
QQQ Mar 02 162.0 Put 580 415 165 0 0.00 0 0.00 0.31
SPY Feb 28 269.0 Put 577 577 0 0 0.00 0 0.00 0.30
V Feb 23 122.0 Call 576 576 0 0 0.00 0 0.00 0.80
AMZN Feb 23 1500.0 Put 573 569 4 0 0.00 0 0.00 0.57
NVDA Mar 02 255.0 Call 573 571 2 0 0.00 0 0.00 1.08
NFLX Mar 02 280.0 Call 572 568 4 0 0.00 0 0.00 8.70
DVMT Mar 16 85.0 Call 571 66 505 0 0.00 0 0.00 0.80
QQQ Feb 23 161.5 Put 567 567 0 0 0.00 0 0.00 0.01
BAC Apr 20 31.0 Call 567 567 0 0 0.00 0 0.00 1.75
COP Mar 02 57.5 Call 566 566 0 0 0.00 0 0.00 0.51
SVXY Jan 18 5.0 Put 564 564 0 0 0.00 0 0.00 0.52
AAPL Mar 02 182.5 Call 564 564 0 0 0.00 0 0.00 0.12
AAPL Apr 20 180.0 Call 564 564 0 0 0.00 0 0.00 3.45
MSFT Jun 15 92.5 Call 563 563 0 0 0.00 0 0.00 5.60
SPY Feb 26 276.0 Call 563 563 0 0 0.00 0 0.00 0.35
AAPL Feb 23 177.5 Call 563 563 0 0 0.00 0 0.00 0.01
FB Mar 09 182.5 Call 563 563 0 0 0.00 0 0.00 3.30
QQQ Feb 23 163.0 Put 562 562 0 0 0.00 0 0.00 0.01
INTC Feb 23 47.0 Put 561 561 0 0 0.00 0 0.00 0.01
IWM Feb 23 152.5 Put 558 490 68 0 0.00 0 0.00 0.06
NFLX Feb 23 275.0 Put 558 558 0 0 0.00 0 0.00 0.02
USO Apr 20 13.5 Put 557 557 0 0 0.00 0 0.00 0.89
WDC Mar 16 82.5 Put 556 495 61 0 0.00 0 0.00 0.53
MU Mar 02 44.0 Call 555 555 0 0 0.00 0 0.00 2.85
SAN Jun 15 7.0 Call 553 553 0 0 0.00 0 0.00 0.35
MU Jul 20 47.0 Call 553 553 0 0 0.00 0 0.00 5.20
QQQ Mar 02 170.5 Call 551 551 0 0 0.00 0 0.00 0.33
BABA Mar 16 200.0 Call 551 544 7 0 0.00 0 0.00 2.55
SPY Mar 09 279.0 Call 550 550 0 0 0.00 0 0.00 0.77
MU Mar 02 47.5 Call 549 510 39 0 0.00 0 0.00 0.60
SPY Mar 02 271.0 Call 549 549 0 0 0.00 0 0.00 4.45
CSCO Feb 23 43.0 Call 548 490 58 0 0.00 0 0.00 0.86
HCLP Mar 16 12.5 Call 546 544 2 0 0.00 0 0.00 0.50
SPY Mar 09 272.5 Put 545 545 0 0 0.00 0 0.00 1.99
XOP Mar 16 35.5 Call 544 540 4 0 0.00 0 0.00 0.61
PFE Mar 16 34.0 Put 544 483 61 0 0.00 0 0.00 0.12
VXX Feb 23 41.0 Call 542 542 0 0 0.00 0 0.00 0.03
SMH Aug 17 85.0 Put 541 541 0 0 0.00 0 0.00 1.64
SPY Mar 02 240.0 Put 540 540 0 0 0.00 0 0.00 0.04
MBI Apr 20 7.0 Put 539 501 38 0 0.00 0 0.00 0.34
QQQ Mar 02 160.5 Put 538 413 125 0 0.00 0 0.00 0.23
FB Mar 02 180.0 Call 538 529 9 0 0.00 0 0.00 4.00
BAC Mar 02 33.5 Call 538 538 0 0 0.00 0 0.00 0.01
ARNC Mar 16 26.0 Call 537 537 0 0 0.00 0 0.00 0.30
SPY Feb 28 263.0 Put 536 536 0 0 0.00 0 0.00 0.09
AA Feb 23 48.0 Put 536 536 0 0 0.00 0 0.00 1.10
NFLX Mar 02 255.0 Put 533 432 101 0 0.00 0 0.00 0.15
GE Mar 02 14.5 Put 533 533 0 0 0.00 0 0.00 0.23
CHK Mar 02 3.0 Call 531 531 0 0 0.00 0 0.00 0.25
INTC Mar 02 47.0 Put 529 529 0 0 0.00 0 0.00 0.38
AAPL Mar 16 175.0 Put 528 514 14 0 0.00 0 0.00 2.85
SPY Mar 16 252.0 Put 527 527 0 0 0.00 0 0.00 0.46
APTI Jul 20 30.0 Call 527 509 18 0 0.00 0 0.00 2.40
FTV Mar 16 75.0 Call 526 517 9 0 0.00 0 0.00 3.20
PLNT Mar 16 35.0 Call 525 525 0 0 0.00 0 0.00 2.40
SPY May 18 276.0 Call 525 525 0 0 0.00 0 0.00 5.87
MCD Feb 23 162.5 Call 524 524 0 0 0.00 0 0.00 0.50
ABX Apr 20 13.0 Call 524 524 0 0 0.00 0 0.00 0.25
QQQ Mar 02 158.5 Put 523 523 0 0 0.00 0 0.00 0.19
INTU Mar 16 160.0 Put 520 519 1 0 0.00 0 0.00 0.65
WMT Mar 02 93.0 Call 519 519 0 0 0.00 0 0.00 0.90
QCOM Apr 20 57.5 Put 518 221 297 0 0.00 0 0.00 1.30
GILD Feb 23 79.5 Call 518 431 87 0 0.00 0 0.00 1.18
BAC Mar 16 30.0 Put 518 518 0 0 0.00 0 0.00 0.14
BAC Mar 02 32.5 Call 518 518 0 0 0.00 0 0.00 0.11
APA Apr 20 32.5 Put 517 514 3 0 0.00 0 0.00 0.88
SPY Mar 07 274.0 Call 516 515 1 0 0.00 0 0.00 2.62
BUFF Sep 21 40.0 Call 516 516 0 0 0.00 0 0.00 0.30
COP Feb 23 56.0 Call 514 514 0 0 0.00 0 0.00 0.95
BABA Mar 02 190.0 Call 514 369 145 0 0.00 0 0.00 4.85
TTD Mar 16 55.0 Call 514 510 4 0 0.00 0 0.00 5.80
EEM Mar 16 49.5 Call 513 513 0 0 0.00 0 0.00 0.92
QQQ Mar 02 168.0 Call 511 415 96 0 0.00 0 0.00 1.50
QQQ Mar 16 161.0 Put 511 510 1 0 0.00 0 0.00 0.85
SNAP Feb 23 17.0 Call 510 510 0 0 0.00 0 0.00 0.43
IWM Feb 23 150.0 Call 509 509 0 0 0.00 0 0.00 3.20
BAC Mar 23 32.5 Call 509 509 0 0 0.00 0 0.00 0.46
CMCSA Apr 20 40.0 Call 508 508 0 0 0.00 0 0.00 1.08
SPY Mar 14 275.0 Call 508 508 0 0 0.00 0 0.00 3.00
WFT Feb 23 3.0 Put 507 507 0 0 0.00 0 0.00 0.03
KR Mar 16 29.0 Call 505 505 0 0 0.00 0 0.00 0.40
EBAY Apr 20 45.0 Call 505 505 0 0 0.00 0 0.00 1.00
MU Apr 20 44.0 Call 503 503 0 0 0.00 0 0.00 4.80
SPY Apr 20 286.0 Call 503 503 0 0 0.00 0 0.00 0.69
SPY May 18 268.0 Put 503 503 0 0 0.00 0 0.00 4.83
MU Mar 02 46.5 Put 503 503 0 0 0.00 0 0.00 0.89
SPY Feb 26 270.0 Put 503 503 0 0 0.00 0 0.00 0.06
BABA Apr 20 240.0 Call 503 424 79 0 0.00 0 0.00 0.42
IWM Mar 02 154.0 Call 503 503 0 0 0.00 0 0.00 0.99
SPY May 18 258.0 Put 502 502 0 0 0.00 0 0.00 3.09
SPY Mar 16 282.0 Call 502 502 0 0 0.00 0 0.00 0.51
SPY Mar 07 279.0 Call 502 502 0 0 0.00 0 0.00 0.59
GRPN Apr 20 5.5 Call 501 501 0 0 0.00 0 0.00 0.08
SPY Mar 29 288.0 Call 500 500 0 0 0.00 0 0.00 0.18
GS Feb 23 262.5 Put 500 500 0 0 0.00 0 0.00 0.03
TLT Mar 16 122.0 Call 500 500 0 0 0.00 0 0.00 0.17
XLK Jun 15 74.0 Call 500 500 0 0 0.00 0 0.00 0.32
HPE Mar 16 17.5 Call 500 500 0 0 0.00 0 0.00 0.91
LLNW Mar 16 4.0 Call 500 500 0 0 0.00 0 0.00 0.20
UVXY Feb 23 16.5 Call 500 500 0 0 0.00 0 0.00 0.01
ZNGA Jun 15 4.0 Call 500 500 0 0 0.00 0 0.00 0.15
STZ Apr 20 200.0 Put 500 500 0 0 0.00 0 0.00 3.00
PYPL Feb 23 78.0 Call 499 499 0 0 0.00 0 0.00 1.35
WDC Mar 16 90.0 Call 499 441 58 0 0.00 0 0.00 1.99
SPY Apr 20 251.0 Put 499 499 0 0 0.00 0 0.00 1.45
CRZO Mar 16 20.0 Call 499 478 21 0 0.00 0 0.00 0.50
GLD May 18 117.0 Put 498 498 0 0 0.00 0 0.00 0.32
SPY Mar 07 276.0 Call 498 498 0 0 0.00 0 0.00 1.82
AAPL Feb 23 170.0 Call 497 494 3 0 0.00 0 0.00 5.45
JPM Feb 23 115.0 Put 496 496 0 0 0.00 0 0.00 0.07
SPY Mar 29 278.0 Call 495 495 0 0 0.00 0 0.00 2.21
SDOW Mar 16 17.0 Put 495 495 0 0 0.00 0 0.00 0.40
MU Apr 20 40.0 Call 495 495 0 0 0.00 0 0.00 7.50
VXX Mar 16 39.0 Put 494 494 0 0 0.00 0 0.00 2.15
GS Feb 23 265.0 Call 494 491 3 0 0.00 0 0.00 1.70
SPY Mar 14 263.0 Put 494 494 0 0 0.00 0 0.00 0.97
SPY Feb 28 277.0 Call 493 493 0 0 0.00 0 0.00 0.50
QQQ Mar 16 168.0 Put 488 488 0 0 0.00 0 0.00 2.24
TSLA Feb 23 340.0 Put 488 482 6 0 0.00 0 0.00 0.01
SPY Mar 07 272.0 Put 482 482 0 0 0.00 0 0.00 1.81
SPY Mar 05 274.0 Call 482 480 2 0 0.00 0 0.00 2.49
UVXY Mar 02 40.0 Call 481 408 73 0 0.00 0 0.00 0.06
SPY May 18 272.0 Call 480 480 0 0 0.00 0 0.00 8.70
UPS Mar 16 110.0 Call 480 480 0 0 0.00 0 0.00 0.48
USO Mar 16 12.5 Call 479 479 0 0 0.00 0 0.00 0.44
EEM Mar 02 47.0 Put 476 434 42 0 0.00 0 0.00 0.09
QQQ Feb 23 163.5 Put 475 180 295 0 0.00 0 0.00 0.07
DIA Apr 20 235.0 Put 475 475 0 0 0.00 0 0.00 2.32
VIPS Apr 20 19.0 Call 474 369 105 0 0.00 0 0.00 1.40
VXX Feb 23 40.0 Put 474 474 0 0 0.00 0 0.00 0.01
MSFT Feb 23 93.5 Put 474 474 0 0 0.00 0 0.00 0.01
SPY May 18 281.0 Call 474 474 0 0 0.00 0 0.00 3.72
AMD Mar 02 12.5 Call 474 372 102 0 0.00 0 0.00 0.10
C Mar 02 78.0 Call 472 472 0 0 0.00 0 0.00 0.38
KMX Apr 06 64.5 Call 472 472 0 0 0.00 0 0.00 1.80
QQQ Mar 02 167.5 Call 470 468 2 0 0.00 0 0.00 1.90
AAPL Mar 02 172.5 Call 470 441 29 0 0.00 0 0.00 3.85
EEM Mar 09 49.5 Call 468 412 56 0 0.00 0 0.00 0.89
DIA Feb 23 251.0 Call 467 466 1 0 0.00 0 0.00 1.39
XLF Mar 16 28.0 Put 467 467 0 0 0.00 0 0.00 0.19
SPY Feb 23 263.5 Put 466 466 0 0 0.00 0 0.00 0.01
GLD Mar 16 129.5 Call 466 466 0 0 0.00 0 0.00 0.34
SPY Mar 02 267.0 Put 466 466 0 0 0.00 0 0.00 0.28
SPY Mar 02 221.0 Put 465 465 0 0 0.00 0 0.00 0.02
INCY Apr 20 75.0 Put 465 465 0 0 0.00 0 0.00 1.90
SPY Mar 16 261.0 Put 465 465 0 0 0.00 0 0.00 1.22
SPY Feb 28 265.0 Put 464 464 0 0 0.00 0 0.00 0.08
HD Mar 16 192.5 Call 463 462 1 0 0.00 0 0.00 1.65
SNAP Feb 23 16.5 Put 462 462 0 0 0.00 0 0.00 0.01
FB Mar 02 187.5 Call 461 460 1 0 0.00 0 0.00 0.48
AMZN Feb 23 1510.0 Call 461 426 35 0 0.00 0 0.00 0.01
SPY Mar 07 274.0 Put 458 458 0 0 0.00 0 0.00 2.38
SWN Mar 02 4.0 Call 456 456 0 0 0.00 0 0.00 0.06
CAT Mar 16 165.0 Call 456 456 0 0 0.00 0 0.00 2.43
TSLA Mar 02 370.0 Call 456 363 93 0 0.00 0 0.00 1.33
AAPL Apr 20 190.0 Call 454 453 1 0 0.00 0 0.00 0.97
BABA Feb 23 195.0 Call 454 454 0 0 0.00 0 0.00 0.02
UUP Jan 18 28.0 Put 453 439 14 0 0.00 0 0.00 4.50
SPY Mar 16 280.5 Call 453 453 0 0 0.00 0 0.00 0.77
QQQ Apr 20 167.0 Call 452 449 3 0 0.00 0 0.00 4.94
NDAQ Mar 16 80.0 Call 452 452 0 0 0.00 0 0.00 1.40
MDXG Sep 21 7.5 Put 450 450 0 0 0.00 0 0.00 2.25
SPY Apr 20 288.0 Call 450 450 0 0 0.00 0 0.00 0.60
AAPL Apr 20 185.0 Call 449 449 0 0 0.00 0 0.00 1.89
RIOT Feb 23 10.0 Put 448 414 34 0 0.00 0 0.00 0.05
UVXY Mar 02 13.0 Call 448 448 0 0 0.00 0 0.00 2.08
DUST Mar 02 23.0 Call 448 448 0 0 0.00 0 0.00 3.80
FTI Jul 20 30.0 Call 444 437 7 0 0.00 0 0.00 3.00
SPY Mar 07 278.0 Call 443 443 0 0 0.00 0 0.00 0.84
NVDA Mar 02 240.0 Put 441 435 6 0 0.00 0 0.00 2.10
HD Mar 16 195.0 Call 440 440 0 0 0.00 0 0.00 1.00
INTC Mar 16 46.0 Put 440 440 0 0 0.00 0 0.00 0.48
INTC Mar 16 45.0 Call 439 439 0 0 0.00 0 0.00 2.99
BA Feb 23 355.0 Put 439 439 0 0 0.00 0 0.00 0.10
RF Mar 16 22.0 Call 436 436 0 0 0.00 0 0.00 0.13
JCP Feb 23 4.0 Call 435 435 0 0 0.00 0 0.00 0.05
AAPL Mar 02 170.0 Call 435 435 0 0 0.00 0 0.00 5.85
GNC Mar 16 5.0 Call 433 428 5 0 0.00 0 0.00 0.25
HON Mar 16 152.5 Put 433 433 0 0 0.00 0 0.00 1.73
QQQ Mar 16 164.0 Put 433 388 45 0 0.00 0 0.00 1.17
OIH Jul 20 26.0 Call 433 345 88 0 0.00 0 0.00 1.39
QQQ Mar 16 161.5 Put 432 432 0 0 0.00 0 0.00 0.80
NVDA Mar 02 242.5 Call 431 431 0 0 0.00 0 0.00 6.20
SPY Apr 20 245.0 Put 430 430 0 0 0.00 0 0.00 1.10
SPY May 18 283.0 Call 429 429 0 0 0.00 0 0.00 2.70
AAPL Jul 20 195.0 Call 428 428 0 0 0.00 0 0.00 3.10
MRK Mar 16 55.0 Call 428 428 0 0 0.00 0 0.00 0.75
SPY Mar 09 273.0 Put 426 426 0 0 0.00 0 0.00 2.11
TSLA Feb 23 342.5 Put 425 425 0 0 0.00 0 0.00 0.05
QQQ Apr 20 176.0 Call 424 346 78 0 0.00 0 0.00 0.95
SPY Sep 21 243.0 Put 423 423 0 0 0.00 0 0.00 4.78
XME Jun 15 40.0 Call 423 423 0 0 0.00 0 0.00 1.18
QQQ Mar 16 167.5 Put 423 423 0 0 0.00 0 0.00 2.10
BA Feb 23 360.0 Call 422 422 0 0 0.00 0 0.00 0.02
GE Apr 20 16.0 Call 422 422 0 0 0.00 0 0.00 0.22
MSFT Jan 18 100.0 Call 422 422 0 0 0.00 0 0.00 6.10
BIIB Feb 23 295.0 Call 421 419 2 0 0.00 0 0.00 0.05
SVXY Feb 23 12.5 Call 419 376 43 0 0.00 0 0.00 0.62
NVDA Feb 23 237.5 Put 419 419 0 0 0.00 0 0.00 0.01
UVXY Mar 02 19.0 Call 419 419 0 0 0.00 0 0.00 0.44
CAT Feb 23 160.0 Call 419 419 0 0 0.00 0 0.00 2.30
GLD Jun 29 123.0 Put 417 39 378 0 0.00 0 0.00 1.80
IWM Mar 02 153.0 Put 417 417 0 0 0.00 0 0.00 0.72
SNAP Jan 18 10.0 Put 416 26 390 0 0.00 0 0.00 0.61
SPY Mar 02 266.0 Put 416 416 0 0 0.00 0 0.00 0.36
TLT Mar 16 115.0 Put 415 415 0 0 0.00 0 0.00 0.30
VXX Mar 02 39.0 Put 414 331 83 0 0.00 0 0.00 0.79
IWM Mar 29 160.0 Call 414 389 25 0 0.00 0 0.00 0.37
FXI Mar 02 49.5 Call 414 414 0 0 0.00 0 0.00 0.75
MU Apr 20 42.0 Put 414 414 0 0 0.00 0 0.00 1.37
NFLX Feb 23 277.5 Call 414 414 0 0 0.00 0 0.00 8.50
QQQ Mar 02 167.0 Put 414 414 0 0 0.00 0 0.00 0.90
WFC Feb 23 59.0 Put 413 413 0 0 0.00 0 0.00 0.03
WFT Mar 16 3.5 Call 412 367 45 0 0.00 0 0.00 0.05
GLD Apr 20 126.0 Call 412 412 0 0 0.00 0 0.00 2.30
TSLA Mar 02 337.5 Put 411 378 33 0 0.00 0 0.00 1.83
X Feb 23 43.0 Call 411 411 0 0 0.00 0 0.00 0.46
QQQ Mar 16 169.0 Call 410 369 41 0 0.00 0 0.00 2.05
TTWO Mar 16 100.0 Put 410 410 0 0 0.00 0 0.00 0.50
BIIB Feb 23 292.5 Call 410 410 0 0 0.00 0 0.00 2.40
INTC Mar 02 47.5 Put 409 409 0 0 0.00 0 0.00 0.59
ABX Mar 16 11.0 Put 409 370 39 0 0.00 0 0.00 0.05
SPY Apr 20 274.0 Put 409 409 0 0 0.00 0 0.00 5.26
AAPL Mar 02 165.0 Put 407 407 0 0 0.00 0 0.00 0.19
BAC Aug 17 33.0 Call 407 407 0 0 0.00 0 0.00 1.67
QQQ Apr 20 168.0 Call 405 403 2 0 0.00 0 0.00 4.40
VNQ Mar 16 75.0 Put 404 168 236 0 0.00 0 0.00 1.20
QQQ Apr 20 160.0 Put 404 403 1 0 0.00 0 0.00 2.12
UVXY Jan 17 1.0 Put 401 401 0 0 0.00 0 0.00 0.46
SPY Mar 09 267.5 Put 400 400 0 0 0.00 0 0.00 2.04
JPM Jun 15 125.0 Call 400 399 1 0 0.00 0 0.00 2.17
ABX Mar 09 12.0 Put 400 400 0 0 0.00 0 0.00 0.17
SPY Mar 16 300.0 Call 400 400 0 0 0.00 0 0.00 0.02
TSLA Feb 23 347.5 Call 398 398 0 0 0.00 0 0.00 4.70
XOM Apr 20 80.0 Call 398 397 1 0 0.00 0 0.00 1.15
SPY Mar 16 285.5 Call 398 398 0 0 0.00 0 0.00 0.19
JWN Jan 18 55.0 Call 396 175 221 0 0.00 0 0.00 4.50
DIA Feb 23 250.0 Call 395 395 0 0 0.00 0 0.00 2.38
GS Feb 23 260.0 Put 395 374 21 0 0.00 0 0.00 0.01
SPY Mar 02 275.0 Put 395 395 0 0 0.00 0 0.00 1.90
MU Apr 20 55.0 Call 394 394 0 0 0.00 0 0.00 0.81
SPY Apr 20 271.0 Call 394 394 0 0 0.00 0 0.00 7.52
FB Feb 23 177.5 Put 394 392 2 0 0.00 0 0.00 0.01
UVXY Feb 23 17.0 Put 394 394 0 0 0.00 0 0.00 1.99
BB Mar 29 11.0 Put 394 46 348 0 0.00 0 0.00 0.26
NFLX Mar 02 260.0 Put 393 370 23 0 0.00 0 0.00 0.24
QQQ Mar 02 165.0 Call 392 392 0 0 0.00 0 0.00 3.82
QD Apr 20 15.0 Call 392 391 1 0 0.00 0 0.00 1.00
SPY Mar 29 271.0 Call 392 392 0 0 0.00 0 0.00 5.00
MU Feb 23 44.5 Call 392 368 24 0 0.00 0 0.00 2.10
SPY Mar 14 274.0 Call 392 392 0 0 0.00 0 0.00 3.38
SQ Mar 16 48.0 Call 391 390 1 0 0.00 0 0.00 1.41
SPY Mar 16 254.0 Put 390 390 0 0 0.00 0 0.00 0.55
SPY May 18 286.0 Call 390 390 0 0 0.00 0 0.00 1.79
WMT Mar 02 95.0 Call 389 389 0 0 0.00 0 0.00 0.26
BSX Apr 20 25.0 Put 388 388 0 0 0.00 0 0.00 0.26
MGM May 18 39.0 Call 388 250 138 0 0.00 0 0.00 0.58
JCI Mar 16 39.0 Call 388 388 0 0 0.00 0 0.00 0.70
FB Jun 15 170.0 Call 388 388 0 0 0.00 0 0.00 20.05
AMZN Feb 23 1485.0 Put 388 388 0 0 0.00 0 0.00 0.03
WMT Mar 02 94.5 Call 388 388 0 0 0.00 0 0.00 0.38
USB Apr 06 57.5 Call 387 387 0 0 0.00 0 0.00 0.35
QQQ Mar 16 165.5 Put 387 385 2 0 0.00 0 0.00 1.49
IWM Mar 16 159.0 Call 387 387 0 0 0.00 0 0.00 0.38
SPY Mar 15 275.0 Put 386 386 0 0 0.00 0 0.00 17.29
TSLA Mar 02 362.5 Call 386 386 0 0 0.00 0 0.00 2.76
PBR Feb 23 13.0 Call 385 385 0 0 0.00 0 0.00 0.70
NFLX Feb 23 270.0 Put 385 380 5 0 0.00 0 0.00 0.03
LL Mar 02 20.0 Put 385 385 0 0 0.00 0 0.00 0.45
FB Feb 23 172.5 Call 383 383 0 0 0.00 0 0.00 8.80
MU Mar 29 47.0 Call 383 383 0 0 0.00 0 0.00 2.45
AAPL Mar 16 160.0 Put 382 382 0 0 0.00 0 0.00 0.30
GPS Mar 16 33.5 Call 382 145 237 0 0.00 0 0.00 1.14
AMZN Feb 23 1497.5 Call 382 375 7 0 0.00 0 0.00 3.15
JD Feb 23 48.0 Call 382 382 0 0 0.00 0 0.00 0.34
QQQ Mar 16 170.5 Call 382 382 0 0 0.00 0 0.00 1.29
HMNY Mar 16 5.0 Call 381 381 0 0 0.00 0 0.00 0.45
GLD Feb 23 126.5 Call 381 381 0 0 0.00 0 0.00 0.01
UVXY Mar 02 20.0 Call 381 381 0 0 0.00 0 0.00 0.30
IYR Mar 16 60.0 Put 380 380 0 0 0.00 0 0.00 0.06
IWM Feb 23 153.5 Call 380 379 1 0 0.00 0 0.00 0.35
WMT Jun 15 110.0 Call 379 379 0 0 0.00 0 0.00 0.48
BAC Mar 09 32.0 Call 379 378 1 0 0.00 0 0.00 0.44
GE Feb 23 15.0 Put 379 379 0 0 0.00 0 0.00 0.51
SPY May 18 274.0 Call 379 379 0 0 0.00 0 0.00 7.54
JPM Feb 23 118.0 Call 379 379 0 0 0.00 0 0.00 0.02
VALE Mar 16 15.0 Call 378 378 0 0 0.00 0 0.00 0.21
QQQ Apr 20 159.0 Put 377 376 1 0 0.00 0 0.00 1.78
CMCSA Apr 20 42.5 Call 377 377 0 0 0.00 0 0.00 0.32
SPY May 18 278.0 Call 377 377 0 0 0.00 0 0.00 5.06
STNG Jul 20 4.0 Call 377 377 0 0 0.00 0 0.00 0.05
QQQ Mar 16 166.0 Call 377 374 3 0 0.00 0 0.00 3.87
AMD Mar 16 11.0 Put 377 377 0 0 0.00 0 0.00 0.18
BG Apr 20 80.0 Call 376 376 0 0 0.00 0 0.00 2.85
TEVA Feb 23 20.0 Put 375 340 35 0 0.00 0 0.00 0.05
QQQ Mar 02 159.0 Put 374 374 0 0 0.00 0 0.00 0.21
UVXY Feb 23 17.0 Call 373 373 0 0 0.00 0 0.00 0.01
BB Mar 16 13.0 Call 372 372 0 0 0.00 0 0.00 0.30
QQQ Mar 16 166.0 Put 371 366 5 0 0.00 0 0.00 1.77
MU Apr 20 43.0 Call 371 371 0 0 0.00 0 0.00 5.50
QQQ Mar 16 172.0 Call 370 190 180 0 0.00 0 0.00 0.78
USO Apr 20 12.0 Put 370 370 0 0 0.00 0 0.00 0.17
GOOG Feb 23 1115.0 Call 369 369 0 0 0.00 0 0.00 8.53
NFLX Feb 23 287.5 Call 368 303 65 0 0.00 0 0.00 0.01
CZR Jun 15 15.0 Call 368 45 323 0 0.00 0 0.00 0.45
SNAP Mar 02 17.0 Put 368 368 0 0 0.00 0 0.00 0.35
SPY Feb 26 275.0 Put 368 368 0 0 0.00 0 0.00 0.90
XLU Mar 16 50.0 Call 368 368 0 0 0.00 0 0.00 0.95
MU Mar 02 45.0 Put 368 368 0 0 0.00 0 0.00 0.36
CHK Mar 16 3.0 Call 368 368 0 0 0.00 0 0.00 0.33
SPY Feb 26 266.0 Put 368 368 0 0 0.00 0 0.00 0.02
USO Jun 15 13.0 Call 367 367 0 0 0.00 0 0.00 0.53
AMZN Feb 23 1495.0 Put 367 360 7 0 0.00 0 0.00 0.06
GDX Apr 20 21.0 Put 366 366 0 0 0.00 0 0.00 0.50
CVX Feb 23 112.0 Call 366 366 0 0 0.00 0 0.00 0.45
QQQ Mar 02 167.0 Call 366 366 0 0 0.00 0 0.00 2.15
SPY May 18 260.0 Put 365 365 0 0 0.00 0 0.00 3.40
MU Jan 18 70.0 Call 364 364 0 0 0.00 0 0.00 1.91
AAPL Mar 02 167.5 Call 364 364 0 0 0.00 0 0.00 8.35
AMZN Feb 23 1480.0 Put 364 362 2 0 0.00 0 0.00 0.02
FOXA Apr 20 38.0 Call 363 161 202 0 0.00 0 0.00 1.10
SPY Mar 02 254.0 Put 363 363 0 0 0.00 0 0.00 0.10
XLF Mar 16 29.0 Call 362 350 12 0 0.00 0 0.00 0.48
MU Apr 20 40.0 Put 362 362 0 0 0.00 0 0.00 0.83
MU Feb 23 47.5 Call 361 361 0 0 0.00 0 0.00 0.03
P Mar 16 5.0 Call 361 361 0 0 0.00 0 0.00 0.09
IWM Mar 16 155.0 Call 361 360 1 0 0.00 0 0.00 1.59
NFLX Mar 02 275.0 Put 361 354 7 0 0.00 0 0.00 1.58
GLD May 18 118.0 Put 360 360 0 0 0.00 0 0.00 0.40
AMGN Feb 23 182.5 Put 358 338 20 0 0.00 0 0.00 0.07
SPY Mar 16 257.5 Put 358 358 0 0 0.00 0 0.00 0.68
FDX Feb 23 250.0 Put 358 358 0 0 0.00 0 0.00 0.02
CHK Mar 16 3.0 Put 358 358 0 0 0.00 0 0.00 0.15
AAPL Jun 15 190.0 Call 358 358 0 0 0.00 0 0.00 3.20
CLF Mar 02 8.0 Call 357 332 25 0 0.00 0 0.00 0.06
QQQ Mar 29 151.0 Put 357 357 0 0 0.00 0 0.00 0.48
MU Mar 02 49.0 Call 357 250 107 0 0.00 0 0.00 0.20
TSLA Mar 16 300.0 Put 356 356 0 0 0.00 0 0.00 0.97
MELI Mar 16 340.0 Put 356 356 0 0 0.00 0 0.00 2.60
GE Jan 17 20.0 Call 356 352 4 0 0.00 0 0.00 1.03
BAC Mar 02 32.0 Put 355 334 21 0 0.00 0 0.00 0.34
MYL Mar 02 41.5 Call 355 355 0 0 0.00 0 0.00 1.22
COST Feb 23 187.5 Call 354 354 0 0 0.00 0 0.00 1.83
AAPL Mar 16 155.0 Put 354 353 1 0 0.00 0 0.00 0.17
KORS May 18 67.5 Call 354 353 1 0 0.00 0 0.00 2.00
TSLA Feb 23 330.0 Put 353 341 12 0 0.00 0 0.00 0.01
MU Mar 16 46.0 Put 353 353 0 0 0.00 0 0.00 1.39
JPM Feb 23 115.0 Call 352 352 0 0 0.00 0 0.00 2.11
AMD Mar 02 12.0 Call 351 339 12 0 0.00 0 0.00 0.29
MSFT Feb 23 92.0 Call 351 347 4 0 0.00 0 0.00 1.89
MSFT Jan 18 92.5 Call 351 351 0 0 0.00 0 0.00 9.55
HON Mar 16 155.0 Call 351 351 0 0 0.00 0 0.00 2.45
SPY Mar 16 288.0 Call 350 350 0 0 0.00 0 0.00 0.09
X Feb 23 43.0 Put 350 341 9 0 0.00 0 0.00 0.03
SPY Mar 16 270.0 Call 350 350 0 0 0.00 0 0.00 6.60
IWM Mar 16 147.0 Put 350 350 0 0 0.00 0 0.00 0.61
CHK Mar 02 3.0 Put 350 350 0 0 0.00 0 0.00 0.08
PENN Mar 16 26.0 Put 350 350 0 0 0.00 0 0.00 1.05
SDS Mar 16 43.5 Call 350 350 0 0 0.00 0 0.00 0.19
BAC Mar 02 31.5 Put 349 349 0 0 0.00 0 0.00 0.15
M Mar 16 28.0 Call 349 349 0 0 0.00 0 0.00 1.04
QQQ Mar 16 165.0 Call 348 346 2 0 0.00 0 0.00 4.80
QQQ Mar 02 166.0 Call 348 346 2 0 0.00 0 0.00 2.87
NFLX Mar 02 300.0 Call 348 342 6 0 0.00 0 0.00 0.86
DWDP Apr 20 75.0 Call 348 348 0 0 0.00 0 0.00 1.15
SPY Feb 28 288.0 Call 348 348 0 0 0.00 0 0.00 0.01
MU Mar 16 44.5 Call 347 324 23 0 0.00 0 0.00 2.60
GS Feb 23 265.0 Put 347 347 0 0 0.00 0 0.00 0.01
QQQ Apr 20 165.0 Put 347 346 1 0 0.00 0 0.00 3.21
SPY Apr 20 259.0 Put 346 346 0 0 0.00 0 0.00 2.17
WMT Apr 20 100.0 Call 346 346 0 0 0.00 0 0.00 0.63
SPY Feb 23 268.0 Call 346 346 0 0 0.00 0 0.00 6.17
NFLX Mar 02 270.0 Put 345 345 0 0 0.00 0 0.00 0.79
FB Mar 02 182.5 Put 343 342 1 0 0.00 0 0.00 1.68
SPY May 18 261.0 Put 341 341 0 0 0.00 0 0.00 3.58
XOM Feb 23 77.5 Put 341 341 0 0 0.00 0 0.00 0.02
EEM Mar 16 50.0 Call 340 340 0 0 0.00 0 0.00 0.73
SPY May 18 288.0 Call 340 340 0 0 0.00 0 0.00 1.34
VLO Mar 02 90.0 Put 339 339 0 0 0.00 0 0.00 0.38
COG Mar 16 26.0 Call 339 193 146 0 0.00 0 0.00 0.30
ADMS Mar 16 30.0 Call 339 329 10 0 0.00 0 0.00 0.65
X Feb 23 43.5 Call 338 338 0 0 0.00 0 0.00 0.03
CHK Mar 16 3.5 Call 338 338 0 0 0.00 0 0.00 0.11
GLD Apr 20 118.0 Put 336 336 0 0 0.00 0 0.00 0.24
QQQ Mar 16 157.0 Put 336 336 0 0 0.00 0 0.00 0.56
SPY Mar 29 253.0 Put 335 335 0 0 0.00 0 0.00 1.05
SPY Jun 15 240.0 Put 334 314 20 0 0.00 0 0.00 2.11
BECN Jul 20 55.0 Call 333 333 0 0 0.00 0 0.00 4.50
DDD Mar 02 11.5 Call 333 333 0 0 0.00 0 0.00 0.15
GE Mar 16 14.0 Put 333 333 0 0 0.00 0 0.00 0.21
BABA Feb 23 187.5 Put 332 331 1 0 0.00 0 0.00 0.01
TSLA Feb 23 337.5 Put 331 331 0 0 0.00 0 0.00 0.02
AAPL Mar 02 160.0 Call 331 331 0 0 0.00 0 0.00 15.50
MU Jul 20 43.0 Call 331 331 0 0 0.00 0 0.00 7.20
SPY Mar 02 218.0 Put 331 331 0 0 0.00 0 0.00 0.02
INTC Mar 02 47.0 Call 331 331 0 0 0.00 0 0.00 1.05
MU Mar 16 44.0 Put 331 331 0 0 0.00 0 0.00 0.67
AAPL Mar 16 172.5 Put 330 330 0 0 0.00 0 0.00 1.92
IBM Mar 16 162.5 Call 330 330 0 0 0.00 0 0.00 0.36
MU Mar 02 45.0 Call 330 330 0 0 0.00 0 0.00 2.00
SPY Mar 05 257.0 Put 330 330 0 0 0.00 0 0.00 0.24
STX Mar 29 47.0 Put 330 309 21 0 0.00 0 0.00 0.40
F Jun 15 10.87 Call 329 329 0 0 0.00 0 0.00 0.42
WMT Mar 02 94.0 Call 329 329 0 0 0.00 0 0.00 0.49
QQQ Mar 29 160.0 Put 329 304 25 0 0.00 0 0.00 1.28
AMZN Mar 16 1500.0 Call 329 329 0 0 0.00 0 0.00 39.50
SLB Apr 20 70.0 Call 329 290 39 0 0.00 0 0.00 1.37
TSLA Mar 02 352.5 Call 329 328 1 0 0.00 0 0.00 6.45
QQQ Mar 02 168.5 Call 328 320 8 0 0.00 0 0.00 1.08
WSM Mar 16 55.0 Call 328 306 22 0 0.00 0 0.00 2.00
QQQ Mar 16 164.5 Put 328 288 40 0 0.00 0 0.00 1.49
NFLX Mar 02 282.5 Call 327 326 1 0 0.00 0 0.00 6.75
BSX Apr 20 26.0 Put 326 326 0 0 0.00 0 0.00 0.38
C Mar 02 68.5 Put 326 326 0 0 0.00 0 0.00 0.02
CHK Apr 20 2.5 Put 326 326 0 0 0.00 0 0.00 0.08
USO Feb 23 12.5 Call 325 325 0 0 0.00 0 0.00 0.26
WFC Feb 23 59.5 Put 325 325 0 0 0.00 0 0.00 0.80
SLV Feb 23 15.0 Call 325 325 0 0 0.00 0 0.00 0.61
USO Mar 16 13.0 Put 325 325 0 0 0.00 0 0.00 0.40
QQQ Apr 20 165.0 Call 325 325 0 0 0.00 0 0.00 6.30
ABT Apr 20 60.0 Put 325 325 0 0 0.00 0 0.00 2.07
BA Mar 16 365.0 Call 324 324 0 0 0.00 0 0.00 4.70
GDX Jun 15 23.0 Call 323 323 0 0 0.00 0 0.00 1.00
AMZN Feb 23 1507.5 Call 323 323 0 0 0.00 0 0.00 0.03
BIDU Feb 23 250.0 Call 323 320 3 0 0.00 0 0.00 0.50
KERX Mar 16 3.5 Put 323 323 0 0 0.00 0 0.00 0.05
NVDA Mar 02 252.5 Call 322 321 1 0 0.00 0 0.00 1.65
GS Jun 15 220.0 Call 322 316 6 0 0.00 0 0.00 47.60
MSFT Mar 23 98.0 Call 321 321 0 0 0.00 0 0.00 0.46
AAPL Apr 20 175.0 Call 321 321 0 0 0.00 0 0.00 5.75
IWM Mar 16 152.0 Put 321 321 0 0 0.00 0 0.00 1.50
HPQ Feb 23 23.0 Call 320 320 0 0 0.00 0 0.00 0.01
IWM Mar 02 156.0 Call 320 320 0 0 0.00 0 0.00 0.39
UVXY Mar 02 17.0 Call 320 320 0 0 0.00 0 0.00 0.63
CSCO Mar 23 46.0 Call 320 320 0 0 0.00 0 0.00 0.15
AXP Apr 20 100.0 Call 319 319 0 0 0.00 0 0.00 2.60
CHK Mar 02 4.0 Call 319 319 0 0 0.00 0 0.00 0.02
MSFT Mar 16 93.0 Call 318 299 19 0 0.00 0 0.00 2.30
SPY May 18 290.0 Call 318 318 0 0 0.00 0 0.00 0.87
GE Jan 18 18.0 Call 318 318 0 0 0.00 0 0.00 0.61
SNAP Feb 23 17.5 Call 317 317 0 0 0.00 0 0.00 0.02
V Mar 16 125.0 Call 317 317 0 0 0.00 0 0.00 1.12
QQQ Mar 02 151.0 Put 317 317 0 0 0.00 0 0.00 0.08
SNAP Feb 23 18.0 Put 317 317 0 0 0.00 0 0.00 0.55
GS Feb 23 267.5 Call 317 317 0 0 0.00 0 0.00 0.02
V Feb 23 122.0 Put 317 317 0 0 0.00 0 0.00 0.11
ETFC Apr 06 55.0 Call 317 317 0 0 0.00 0 0.00 0.45
AMZN Feb 23 1462.5 Put 317 290 27 0 0.00 0 0.00 0.20
NFLX Mar 02 287.5 Call 316 244 72 0 0.00 0 0.00 4.30
QQQ Mar 02 169.5 Call 316 316 0 0 0.00 0 0.00 0.61
TGT Feb 23 75.0 Call 316 316 0 0 0.00 0 0.00 0.34
AAPL Apr 20 150.0 Put 315 315 0 0 0.00 0 0.00 0.43
QQQ Feb 23 168.5 Call 315 315 0 0 0.00 0 0.00 0.01
ACIA Mar 16 35.0 Put 315 315 0 0 0.00 0 0.00 1.00
QQQ Mar 09 168.0 Call 314 189 125 0 0.00 0 0.00 2.12
BABA Mar 02 200.0 Call 314 314 0 0 0.00 0 0.00 0.70
INTC Mar 16 49.0 Call 313 305 8 0 0.00 0 0.00 0.57
QQQ Mar 16 163.5 Put 312 312 0 0 0.00 0 0.00 1.08
INTC Feb 23 47.5 Call 311 311 0 0 0.00 0 0.00 0.15
GOOS Mar 16 32.5 Call 311 302 9 0 0.00 0 0.00 1.50
QQQ Mar 02 165.5 Call 311 311 0 0 0.00 0 0.00 3.25
SEAS Sep 21 13.0 Put 311 301 10 0 0.00 0 0.00 1.15
INTC Mar 02 48.5 Call 311 311 0 0 0.00 0 0.00 0.30
FDX Mar 16 252.5 Call 310 310 0 0 0.00 0 0.00 4.10
TSLA Feb 23 360.0 Call 310 301 9 0 0.00 0 0.00 0.01
QQQ Apr 20 178.0 Call 309 136 173 0 0.00 0 0.00 0.44
XLU Feb 23 50.0 Call 309 309 0 0 0.00 0 0.00 0.26
EFA Apr 20 73.0 Call 309 309 0 0 0.00 0 0.00 0.74
BIDU Mar 02 242.5 Put 309 307 2 0 0.00 0 0.00 0.99
MU Mar 02 45.5 Call 308 307 1 0 0.00 0 0.00 1.53
MPC Apr 20 65.0 Put 308 308 0 0 0.00 0 0.00 1.87