Cboe BZX Options Exchange Symbol Data

Volume
1,352,227
Orders
1,038,962,957

This list was last updated 2017-10-18 16:00:17.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
IWM Dec 15 145.0 Put 19,019 19,019 0 85 1.57 90 1.59 1.52
BAC Oct 20 25.0 Call 15,091 15,091 0 48 1.48 198 1.50 1.53
GILD Jan 19 85.0 Call 14,841 14,841 0 450 2.33 50 2.41 2.33
FB Oct 20 175.0 Call 14,070 14,065 5 21 1.45 15 1.50 1.39
BAC Oct 20 26.0 Call 13,882 13,882 0 48 0.50 278 0.52 0.56
EEM Nov 17 43.5 Put 8,759 8,759 0 177 0.11 61 0.13 0.11
XLF Oct 20 26.0 Call 8,364 8,364 0 125 0.29 234 0.32 0.32
SPY Nov 17 253.0 Put 7,982 6,168 1,814 1,170 1.23 405 1.24 1.17
SPY Oct 18 256.0 Call 7,598 7,578 20 0 0.00 705 0.01 0.01
EEM Nov 17 43.0 Put 7,119 7,119 0 23 0.09 64 0.10 0.09
SPY Oct 20 255.0 Put 5,719 5,719 0 1,562 0.23 1,200 0.24 0.25
SPY Nov 17 254.0 Put 5,475 5,435 40 1,200 1.43 300 1.44 1.36
NFLX Oct 20 200.0 Call 5,397 5,387 10 1 0.36 3 0.41 0.39
IBM Oct 20 160.0 Put 4,969 4,797 172 1 1.15 25 1.46 1.25
HST Jan 19 17.0 Put 4,919 4,554 365 226 0.15 37 0.25 0.25
QQQ Nov 17 147.0 Put 4,637 4,637 0 304 1.36 74 1.37 1.35
SPY Oct 20 256.0 Put 4,635 4,498 137 5 0.57 9 0.63 0.60
QQQ Oct 20 149.0 Call 4,558 4,408 150 158 0.32 233 0.34 0.34
SPY Nov 17 256.0 Put 4,308 4,308 0 600 2.01 719 2.03 2.00
RSX Nov 17 17.0 Put 4,255 4,255 0 0 0.00 131 0.02 0.02
SPY Oct 20 256.0 Call 4,039 4,039 0 150 0.31 996 0.32 0.30
IWM Nov 17 147.0 Put 4,024 4,024 0 210 1.12 197 1.15 1.11
SPY Oct 18 256.0 Put 3,988 3,983 5 25 0.32 50 0.35 0.33
SPY Oct 20 254.0 Put 3,810 2,743 1,067 1,930 0.11 2,837 0.12 0.12
AAPL Oct 20 160.0 Call 3,783 3,768 15 15 0.55 21 0.56 0.56
SPY Oct 20 257.0 Put 3,750 3,750 0 7 1.23 61 1.42 1.44
SPY Oct 27 254.0 Put 3,744 3,744 0 1,530 0.44 1,380 0.45 0.39
EEM Oct 27 45.5 Put 3,716 3,460 256 34 0.07 120 0.08 0.06
SPY Nov 17 256.0 Call 3,630 3,629 1 90 1.98 631 1.99 1.98
SPY Nov 17 237.0 Put 3,564 3,544 20 3,882 0.29 5,734 0.31 0.30
BAC Oct 20 26.5 Call 3,556 3,556 0 139 0.12 248 0.14 0.13
QQQ Oct 20 150.0 Call 3,534 3,307 227 491 0.07 278 0.08 0.09
EBAY Oct 20 36.5 Put 3,480 3,480 0 1 0.46 1 0.49 0.47
MU Nov 17 44.0 Call 3,388 3,387 1 51 0.99 5 1.07 1.04
NVDA Oct 20 200.0 Call 3,357 3,302 55 3 0.62 18 0.65 0.60
TLT Oct 20 128.0 Call 3,322 3,268 54 405 0.02 9 0.05 0.02
BAC Nov 17 27.0 Call 3,211 2,754 457 72 0.37 239 0.39 0.40
EBAY Oct 20 37.5 Put 3,130 3,109 21 1 0.83 1 0.85 0.87
FB Oct 20 175.0 Put 3,044 3,044 0 1 0.12 4 0.70 0.43
BAC Oct 27 26.5 Call 2,858 2,008 850 53 0.30 91 0.32 0.32
SPY Oct 18 255.0 Put 2,847 2,847 0 0 0.00 3,031 0.01 0.01
SPY Oct 27 256.0 Call 2,841 2,840 1 90 0.80 665 0.81 0.82
XOP Oct 20 33.5 Put 2,770 2,664 106 21 0.31 7 0.33 0.33
BABA Oct 20 180.0 Call 2,752 2,745 7 49 1.21 3 1.30 1.20
FB Oct 20 180.0 Call 2,751 2,751 0 217 0.07 10 0.08 0.07
SPY Oct 25 225.0 Put 2,748 2,748 0 1,101 0.01 1,251 0.02 0.01
IBM Oct 20 162.5 Call 2,710 2,709 1 3 0.26 8 0.29 0.28
T Oct 20 36.5 Call 2,612 2,092 520 26 0.06 1 0.42 0.10
FB Oct 20 177.5 Call 2,541 2,501 40 26 0.25 30 0.55 0.26
AAPL Oct 20 162.5 Call 2,541 2,535 6 178 0.09 149 0.10 0.09
IWM Oct 20 150.0 Call 2,496 2,496 0 281 0.20 168 0.23 0.29
IWM Oct 20 149.0 Put 2,494 1,682 812 178 0.22 310 0.24 0.21
FB Oct 27 180.0 Call 2,474 2,373 101 6 0.72 6 0.80 0.76
QQQ Oct 20 149.5 Call 2,386 2,386 0 193 0.15 331 0.16 0.16
IBM Oct 20 160.0 Call 2,372 2,347 25 2 0.80 15 0.93 0.88
IBM Nov 17 160.0 Call 2,312 2,237 75 77 2.37 7 2.49 2.51
SPY Oct 20 255.0 Call 2,309 2,309 0 1 0.93 8 0.96 0.95
SPY Nov 03 256.0 Put 2,267 2,267 0 600 1.43 690 1.45 1.37
USO Nov 17 11.0 Call 2,233 2,233 0 162 0.09 231 0.10 0.10
XOM Nov 03 85.0 Call 2,193 2,193 0 5 0.13 39 0.21 0.22
XLE Oct 20 68.0 Put 2,104 2,104 0 7 0.35 22 0.38 0.38
AAPL Oct 27 165.0 Call 2,102 2,102 0 51 0.26 56 0.28 0.31
BAC Oct 20 26.0 Put 2,071 2,071 0 648 0.01 41 0.03 0.02
SPY Dec 15 234.0 Put 2,070 2,070 0 1,472 0.63 1,490 0.64 0.63
SPY Oct 25 253.0 Put 2,031 2,031 0 2,297 0.20 1,500 0.21 0.19
SPY Oct 27 256.0 Put 1,994 1,994 0 545 1.03 915 1.05 1.05
SPY Oct 20 257.0 Call 1,969 1,969 0 3,307 0.08 2,088 0.09 0.10
SPY Oct 20 249.5 Put 1,945 1,945 0 2,917 0.03 6,186 0.04 0.03
ABT Nov 17 55.0 Put 1,941 1,938 3 7 0.75 20 0.81 0.78
AAPL Oct 20 160.0 Put 1,900 1,875 25 4 0.80 6 0.81 0.81
NVDA Oct 20 195.0 Call 1,878 1,877 1 15 3.15 14 3.30 3.15
SPY Jan 19 265.0 Call 1,863 1,855 8 5 0.66 905 0.67 0.68
AAPL Oct 27 160.0 Put 1,857 1,785 72 19 1.76 38 1.80 1.78
SPY Nov 17 257.0 Call 1,835 1,835 0 285 1.40 725 1.41 1.50
SPY Oct 27 250.5 Put 1,760 1,760 0 1,999 0.18 1,684 0.19 0.17
VZ Oct 27 51.0 Call 1,758 1,758 0 15 0.05 4 0.35 0.05
GLD Dec 15 135.0 Call 1,751 1,751 0 871 0.14 53 0.15 0.14
IWM Oct 20 149.5 Put 1,745 1,720 25 195 0.39 121 0.43 0.30
ESV Oct 20 5.0 Call 1,726 1,726 0 1,240 0.35 74 0.45 0.35
NVDA Oct 20 197.5 Call 1,667 1,665 2 5 1.49 12 1.62 1.58
NXPI Oct 20 115.0 Call 1,664 1,664 0 0 0.00 10 0.80 0.50
SPY Oct 25 254.0 Put 1,647 1,642 5 1,843 0.30 1,500 0.31 0.29
SPY Oct 27 237.0 Put 1,645 1,645 0 1,790 0.05 2,888 0.06 0.05
AKS Oct 20 5.5 Put 1,641 1,641 0 440 0.02 66 0.04 0.04
NEOS Oct 20 7.5 Put 1,617 1,617 0 5 0.10 10 0.40 0.30
GS Oct 20 245.0 Call 1,615 1,615 0 1 0.26 8 0.34 0.27
NFLX Oct 20 195.0 Call 1,614 1,534 80 2 1.87 2 2.08 2.00
MU Oct 20 42.0 Call 1,593 1,548 45 37 0.30 18 0.33 0.28
XLV Nov 17 84.0 Call 1,590 1,590 0 18 0.65 11 0.68 0.65
BABA Oct 20 177.5 Put 1,586 1,219 367 1 0.63 11 0.71 0.66
SPY Dec 15 256.0 Call 1,571 1,571 0 11 3.18 575 3.20 3.16
SPY Oct 25 251.0 Put 1,570 1,570 0 2,444 0.12 2,046 0.13 0.14
SPY Jan 19 256.0 Put 1,568 1,568 0 545 4.76 553 4.80 4.70
TSLA Oct 20 365.0 Call 1,533 1,511 22 2 0.97 5 1.14 1.07
SPY Nov 17 251.0 Put 1,531 1,531 0 1,530 0.95 1,613 0.96 0.91
BAC Nov 03 27.0 Call 1,516 945 571 44 0.22 268 0.24 0.24
SPY Nov 03 248.0 Put 1,500 1,500 0 2,303 0.31 1,500 0.32 0.31
SPY Dec 29 219.0 Put 1,460 1,460 0 1,200 0.37 1,200 0.38 0.36
ABT Oct 20 56.0 Call 1,459 1,182 277 6 0.23 3 0.26 0.23
SPY Oct 27 255.0 Put 1,450 1,450 0 968 0.65 120 0.66 0.64
T Nov 17 36.0 Call 1,449 1,449 0 10 0.77 15 0.80 0.72
IBM Oct 20 157.5 Put 1,445 1,440 5 1 0.33 25 0.54 0.45
QQQ Oct 20 149.0 Put 1,442 1,442 0 116 0.50 63 0.51 0.48
GLD Dec 15 130.0 Call 1,440 1,425 15 634 0.36 677 0.38 0.35
JPM Oct 20 98.0 Call 1,430 1,430 0 11 0.36 8 0.41 0.39
EQR Jan 19 60.0 Put 1,400 1,400 0 18 0.40 7 0.60 0.60
AAPL Nov 17 170.0 Call 1,398 1,398 0 5 0.92 3 0.99 0.95
AAPL Oct 27 160.0 Call 1,396 1,396 0 27 1.56 4 1.58 1.56
AAPL Oct 27 162.5 Call 1,390 1,390 0 44 0.66 59 0.69 0.69
GE Oct 20 23.5 Call 1,386 1,386 0 55 0.24 43 0.26 0.26
ABT Oct 20 56.5 Call 1,385 1,371 14 5 0.08 27 0.15 0.24
SPY Dec 15 253.0 Put 1,384 1,263 121 725 2.60 925 2.62 2.60
SPY Dec 15 239.0 Put 1,380 1,380 0 1,380 0.86 2,245 0.87 0.86
NFLX Oct 20 202.5 Call 1,375 1,367 8 202 0.15 2 0.19 0.16
EEM Dec 15 47.5 Put 1,372 1,372 0 21 1.60 21 1.61 1.55
MU Oct 20 41.0 Call 1,357 1,357 0 37 0.86 10 0.89 0.80
USO Dec 01 10.0 Put 1,355 1,355 0 1 0.17 1 0.20 0.18
XOM Nov 03 84.5 Call 1,355 1,355 0 36 0.24 11 0.30 0.34
GS Oct 20 240.0 Call 1,352 1,352 0 14 2.26 2 2.75 2.68
SPY Oct 18 255.0 Call 1,347 1,334 13 199 0.37 169 0.69 0.66
AMD Oct 20 14.0 Call 1,344 1,344 0 63 0.19 139 0.21 0.20
X Oct 20 27.5 Put 1,342 1,242 100 2 0.51 6 0.54 0.60
TSLA Oct 20 360.0 Call 1,339 1,337 2 1 2.75 1 2.92 2.75
MSFT Nov 03 82.0 Call 1,327 1,327 0 34 0.16 25 0.21 0.21
NFLX Oct 20 195.0 Put 1,319 1,314 5 4 1.28 3 1.50 1.34
SPY Oct 20 245.5 Put 1,312 1,312 0 1,277 0.02 4,686 0.03 0.02
SPY Nov 17 260.0 Put 1,302 1,302 0 8 4.41 30 4.64 4.31
AAPL Nov 17 185.0 Call 1,282 1,282 0 13 0.09 6 0.12 0.11
SPY Oct 27 255.0 Call 1,269 1,269 0 52 1.39 57 1.45 1.58
RCII Nov 17 11.0 Call 1,234 1,227 7 66 0.50 40 0.55 0.50
BAC Nov 17 28.0 Call 1,230 1,230 0 59 0.11 280 0.12 0.12
FB Oct 20 172.5 Put 1,228 1,228 0 15 0.09 267 0.12 0.11
T Oct 20 36.0 Put 1,223 1,223 0 16 0.44 42 0.55 0.42
ACLS Dec 15 35.0 Call 1,220 1,205 15 620 1.45 5 1.75 1.45
SPY Nov 10 253.0 Put 1,217 1,217 0 1,290 0.93 1,181 0.95 0.88
XOM Oct 27 84.0 Call 1,213 1,213 0 32 0.27 2 0.29 0.35
AAPL Nov 03 155.0 Put 1,191 1,191 0 41 1.70 41 1.75 1.61
DIA Oct 20 231.0 Put 1,190 1,190 0 1 0.35 51 0.46 0.36
JPM Nov 17 100.0 Call 1,186 1,180 6 5 0.77 25 0.81 0.81
GE Oct 20 22.0 Put 1,180 1,091 89 58 0.15 50 0.16 0.15
TSLA Oct 20 370.0 Call 1,175 1,171 4 2 0.30 2 0.40 0.38
SPY Nov 17 260.0 Call 1,174 1,174 0 3,525 0.37 1,923 0.38 0.43
SPY Dec 15 255.0 Call 1,170 1,101 69 70 3.84 75 3.88 3.85
AAPL Oct 20 165.0 Call 1,167 1,167 0 201 0.03 173 0.04 0.04
NFLX Oct 20 192.5 Put 1,165 1,153 12 3 0.54 5 0.60 0.57
SPY Nov 17 259.0 Call 1,164 1,164 0 720 0.60 1,804 0.61 0.65
AAPL Oct 20 157.5 Put 1,160 1,052 108 107 0.15 100 0.17 0.16
BAC Jan 18 30.0 Call 1,158 1,158 0 126 1.57 72 1.65 1.62
BAC Dec 01 27.0 Call 1,157 369 788 52 0.48 73 0.50 0.49
GE Nov 17 22.0 Put 1,154 1,154 0 45 0.37 45 0.39 0.39
SPY Nov 03 256.0 Call 1,153 1,153 0 240 1.26 611 1.28 1.28
AMZN Oct 20 1010.0 Call 1,144 1,141 3 8 1.20 3 1.25 1.19
RT Apr 20 2.5 Call 1,139 1,139 0 0 0.00 1 0.75 0.05
SPY Nov 01 254.0 Put 1,137 1,137 0 1,170 0.72 1,425 0.74 0.69
LABD Nov 17 8.0 Call 1,131 1,131 0 0 0.00 1,061 0.05 0.10
EFA Nov 03 68.0 Put 1,124 1,124 0 56 0.08 1,001 0.12 0.14
NFLX Oct 20 197.5 Call 1,118 1,109 9 2 0.84 7 1.07 0.90
FTNT Nov 17 43.0 Call 1,113 1,103 10 21 0.55 30 0.70 0.60
GE Oct 20 22.5 Put 1,111 1,107 4 36 0.24 40 0.25 0.26
HLT Jan 19 65.0 Put 1,105 817 288 21 0.80 30 1.00 0.95
MSFT Nov 03 75.5 Put 1,105 1,105 0 20 0.61 5 0.66 0.66
GE Oct 20 24.0 Call 1,100 1,074 26 93 0.10 87 0.12 0.12
QQQ Nov 17 151.0 Call 1,099 1,099 0 71 0.98 176 0.99 1.05
X Oct 20 27.0 Put 1,088 978 110 2 0.25 11 0.30 0.29
SPY Nov 03 244.0 Put 1,081 1,081 0 2,100 0.21 4,035 0.22 0.21
EBAY Oct 20 39.0 Call 1,080 1,079 1 2 0.58 1 0.61 0.57
XLU Oct 27 54.5 Call 1,065 1,065 0 13 0.20 17 0.26 0.24
SPY Dec 15 250.0 Put 1,059 909 150 1,170 1.95 1,020 1.97 1.92
SPY Nov 17 255.0 Put 1,059 1,051 8 970 1.68 1,245 1.70 1.69
TECK Nov 17 22.0 Put 1,057 1,016 41 77 0.95 34 1.00 1.02
BRKB Oct 20 185.0 Call 1,047 1,047 0 5 2.28 1 3.25 3.00
AKS Oct 20 6.0 Call 1,045 1,044 1 40 0.08 40 0.09 0.09
SPY Nov 17 239.0 Put 1,039 1,039 0 4,224 0.33 4,904 0.35 0.33
QQQ Oct 20 148.0 Put 1,037 946 91 118 0.18 355 0.19 0.16
GE Oct 27 24.0 Put 1,022 1,022 0 38 1.07 37 1.10 1.09
NFLX Oct 20 190.0 Put 1,021 1,015 6 17 0.22 4 0.28 0.26
HCA Oct 20 77.0 Put 1,019 1,019 0 33 0.30 10 1.00 0.70
BAC Oct 20 26.5 Put 1,017 1,017 0 240 0.14 40 0.16 0.14
SPY Oct 27 236.0 Put 1,016 1,016 0 2,812 0.04 3,666 0.05 0.05
XOM Oct 20 82.5 Put 1,007 863 144 23 0.13 22 0.15 0.07
XOP Jan 19 30.0 Put 1,000 1,000 0 10 0.55 19 0.57 0.52
SPY Oct 20 253.0 Put 996 996 0 2,202 0.07 1,654 0.08 0.07
HPE Oct 20 14.0 Put 988 988 0 500 0.10 17 0.18 0.11
NFLX Oct 27 200.0 Call 970 970 0 3 1.78 1 1.86 1.84
SPY Dec 15 251.0 Put 970 970 0 1,110 2.14 1,245 2.16 2.07
BAC Nov 17 29.0 Call 958 958 0 34 0.02 455 0.04 0.03
BAC Oct 27 27.0 Call 951 951 0 26 0.12 26 0.13 0.14
SPY Mar 16 260.0 Call 949 949 0 61 4.19 76 4.24 4.32
NXPI Jan 19 120.0 Call 948 946 2 400 0.85 5 2.20 1.75
QQQ Oct 20 148.5 Put 948 690 258 182 0.29 70 0.30 0.29
OIH Oct 20 24.0 Call 943 943 0 15 0.41 14 0.45 0.44
NVDA Oct 20 192.5 Put 939 901 38 15 0.23 23 0.32 0.27
KNDI Dec 15 7.0 Put 938 938 0 3 0.55 40 0.65 0.60
ABBV Nov 03 96.5 Call 930 930 0 13 1.99 3 2.43 1.35
MS Oct 20 50.0 Call 927 923 4 8 0.32 33 0.36 0.32
SPY Oct 25 256.0 Call 925 910 15 844 0.61 665 0.63 0.73
TSLA Oct 20 350.0 Put 924 924 0 7 0.37 7 0.48 0.39
JD Oct 20 40.5 Put 921 463 458 3 0.55 10 0.59 0.49
UAL Oct 20 68.0 Call 921 921 0 20 0.93 2 1.90 1.60
VZ Oct 20 48.0 Call 920 920 0 55 1.10 6 1.64 1.01
INFI Nov 17 3.0 Call 910 910 0 4 0.10 12 0.25 0.25
SPY Dec 15 254.0 Call 907 907 0 52 4.55 14 4.60 4.53
IBM Oct 20 155.0 Put 907 897 10 3 0.12 10 0.19 0.15
EBAY Nov 17 39.0 Call 907 907 0 4 0.78 4 0.81 0.84
NVDA Oct 20 190.0 Put 906 898 8 5 0.12 415 0.13 0.13
SPY Oct 20 245.0 Put 906 906 0 1,282 0.02 5,050 0.03 0.02
QQQ Nov 17 145.0 Put 903 903 0 245 0.95 116 0.96 0.92
VLO Nov 17 85.0 Call 902 902 0 24 0.05 19 0.15 0.09
AMD Oct 20 14.0 Put 894 894 0 100 0.11 26 0.14 0.14
JD Nov 17 43.0 Call 894 707 187 2 0.83 12 0.94 0.94
MNKD Oct 20 6.0 Call 887 887 0 113 0.02 16 0.04 0.02
IBM Oct 27 160.0 Call 887 857 30 5 1.58 9 1.63 1.65
BABA Oct 20 177.5 Call 886 886 0 2 2.35 9 2.76 2.74
SPY Nov 24 227.5 Put 885 885 0 1,118 0.19 645 0.20 0.19
FCX Nov 17 15.0 Call 883 883 0 46 0.61 34 0.62 0.63
AKS Oct 20 6.0 Put 883 883 0 34 0.13 32 0.14 0.12
SPY Nov 10 254.0 Put 882 882 0 1,050 1.11 900 1.12 1.06
SPY Jan 19 257.0 Call 882 882 0 610 3.56 605 3.59 3.66
INTC Oct 20 40.0 Call 881 825 56 17 0.34 63 0.36 0.35
GS Oct 20 242.5 Call 880 880 0 2 0.83 3 1.00 1.10
NFLX Oct 20 205.0 Call 877 866 11 1 0.10 7 0.11 0.13
MU Nov 17 38.0 Put 877 877 0 101 0.54 14 0.58 0.56
ALXN Oct 27 143.0 Call 876 876 0 15 3.40 1 4.40 4.60
STM Nov 17 20.0 Put 868 868 0 23 0.85 72 1.00 0.95
QQQ Oct 20 148.0 Call 865 865 0 14 0.96 44 1.05 0.98
MCD Nov 03 172.5 Call 863 863 0 4 0.45 23 0.52 0.46
WPM Oct 20 20.0 Call 854 854 0 6 0.18 10 0.20 0.20
SPY Nov 17 252.0 Put 854 854 0 1,200 1.08 2,598 1.09 1.07
HON Nov 03 138.0 Put 852 852 0 12 0.27 13 0.36 0.33
FB Oct 27 175.0 Call 852 852 0 2 2.67 3 2.82 2.80
IWM Oct 20 150.0 Put 852 852 0 30 0.65 2 1.03 0.52
IBM Oct 20 165.0 Call 846 821 25 2 0.09 2 0.11 0.12
FXI Oct 20 46.5 Call 846 846 0 14 0.18 24 0.20 0.23
USO Nov 10 10.5 Put 834 834 0 156 0.25 152 0.27 0.26
XOM Oct 20 83.0 Call 818 805 13 25 0.13 36 0.14 0.14
SPY Nov 17 232.0 Put 817 817 0 1,924 0.22 2,920 0.23 0.21
GS Oct 20 240.0 Put 817 810 7 6 0.49 4 0.64 0.62
GLD Nov 17 128.0 Call 813 813 0 93 0.20 202 0.21 0.20
UVXY Oct 20 16.0 Call 810 810 0 20 0.33 22 0.37 0.36
SPY Mar 15 145.0 Put 809 809 0 3 0.85 2 1.24 1.01
IYR Oct 20 80.5 Put 802 802 0 15 0.03 9 0.07 0.06
F Nov 17 9.0 Put 800 194 606 1,117 0.01 494 0.02 0.02
EEM Dec 15 47.0 Call 797 797 0 75 0.88 62 0.90 0.92
BABA Oct 20 182.5 Call 791 786 5 1 0.32 37 0.49 0.43
F Oct 20 12.5 Call 783 162 621 236 0.01 26 0.02 0.02
C Oct 20 72.0 Call 783 783 0 32 1.11 7 1.18 1.24
SPY Jan 19 268.0 Call 780 780 0 780 0.33 2,495 0.35 0.35
SPY Dec 15 257.0 Call 779 779 0 671 2.58 850 2.60 2.65
GUSH Nov 17 35.0 Call 779 779 0 0 0.00 1,277 0.35 0.15
MCD Nov 03 160.0 Put 779 779 0 8 0.68 9 1.00 0.98
SPY Oct 27 254.5 Put 776 502 274 1,170 0.53 1,585 0.54 0.56
BABA Oct 20 175.0 Call 774 774 0 11 4.55 3 4.90 4.70
NVDA Oct 20 202.5 Call 774 774 0 11 0.21 10 0.24 0.21
MU Oct 20 40.5 Put 772 752 20 29 0.09 15 0.11 0.11
HAL Oct 20 45.0 Put 765 759 6 4 1.27 1 1.31 1.31
BAC Nov 17 26.0 Put 764 764 0 468 0.37 38 0.39 0.36
UVXY Jan 19 1.0 Call 764 664 100 314 14.95 28 15.25 14.95
WERN Oct 20 35.0 Put 764 694 70 15 1.00 10 1.25 1.00
FCX Oct 20 15.0 Call 760 760 0 55 0.08 63 0.09 0.10
JNPR Nov 03 27.5 Call 759 759 0 6 0.25 13 0.30 0.31
XRT Dec 15 41.0 Call 754 754 0 12 0.77 17 0.86 0.80
FXI Oct 20 46.0 Put 753 753 0 30 0.06 23 0.08 0.06
VZ Dec 15 45.0 Put 752 752 0 50 0.20 16 0.32 0.29
SPY Nov 01 259.0 Call 750 750 0 3,502 0.15 1,650 0.16 0.18
IBM Oct 27 157.5 Put 743 743 0 8 0.85 3 1.67 1.04
GLD Oct 27 117.0 Put 742 742 0 615 0.03 561 0.04 0.04
EA Nov 17 125.0 Call 741 741 0 25 0.64 5 0.84 0.68
NCLH Oct 20 57.5 Call 740 740 0 25 0.50 9 0.70 0.70
BABA Oct 20 185.0 Call 738 738 0 23 0.11 14 0.14 0.15
WFC Nov 17 52.5 Call 737 737 0 52 1.33 38 1.43 1.82
NVDA Oct 20 195.0 Put 737 737 0 3 0.59 14 0.65 0.64
AAPL Nov 03 149.0 Put 736 736 0 33 0.60 33 0.63 0.62
BABA Oct 20 180.0 Put 733 718 15 1 1.60 10 1.75 1.65
SPY Jan 19 228.0 Put 731 731 0 891 0.88 120 0.89 0.87
VZ Oct 20 50.0 Call 730 730 0 4 0.15 6 1.20 0.18
AAPL Nov 03 157.5 Put 730 730 0 36 2.54 37 2.59 2.42
QQQ Oct 20 138.0 Put 730 730 0 331 0.01 275 0.03 0.02
TSLA Oct 20 355.0 Call 730 730 0 4 5.60 3 6.15 6.15
SPY Nov 17 267.0 Call 728 728 0 1,535 0.04 1,306 0.06 0.05
T Nov 17 37.0 Put 726 726 0 26 1.65 39 1.75 1.64
SPY Dec 15 252.0 Put 725 725 0 845 2.35 850 2.37 2.27
GS Oct 20 237.5 Call 724 724 0 2 4.40 9 5.00 4.90
TSN Dec 01 77.0 Call 722 722 0 15 0.50 21 0.60 0.50
NOV Nov 03 34.5 Put 722 722 0 18 0.75 17 0.95 0.63
SPY Dec 15 258.0 Call 721 720 1 790 2.05 785 2.07 2.15
MSFT Dec 15 80.0 Call 714 714 0 16 1.03 12 1.08 1.07
VRX Oct 20 12.5 Call 714 714 0 9 0.10 32 0.14 0.12
AMD Oct 20 14.5 Put 711 691 20 39 0.46 45 0.49 0.47
SPY Oct 20 252.5 Put 710 710 0 2,238 0.06 1,883 0.07 0.06
FB Oct 27 177.5 Call 707 707 0 5 1.50 3 1.56 1.55
XLF Jan 19 28.0 Call 704 273 431 1 0.17 24 0.18 0.18
BAC Nov 17 25.0 Put 702 702 0 288 0.14 37 0.15 0.14
MAR Jan 19 105.0 Put 699 699 0 52 1.85 1 2.15 1.85
DHI Oct 27 41.0 Call 698 698 0 25 0.77 15 0.87 0.64
ABBV Nov 17 100.0 Call 698 698 0 2 1.20 3 1.45 1.30
T Nov 17 36.0 Put 697 697 0 30 1.02 26 1.06 1.01
BABA Oct 27 180.0 Call 694 694 0 21 2.77 2 2.85 2.82
NUE Nov 03 58.0 Call 693 693 0 2 0.87 19 0.90 0.90
BABA Oct 27 175.0 Put 693 693 0 19 1.28 2 1.38 1.27
TSLA Oct 20 360.0 Put 692 692 0 3 2.92 3 3.25 3.00
PTC Nov 17 70.0 Call 688 668 20 13 0.45 7 0.55 0.50
T Oct 20 36.0 Call 686 651 35 17 0.16 10 0.17 0.17
UVXY Oct 20 15.0 Put 686 686 0 0 0.00 15 0.03 0.02
C Nov 17 72.5 Call 685 685 0 21 1.62 26 1.67 1.64
SPY Oct 25 255.0 Put 684 684 0 990 0.50 1,035 0.51 0.49
MU Oct 20 40.0 Put 681 681 0 29 0.05 41 0.08 0.07
SPY Jan 19 255.0 Put 681 681 0 605 4.40 600 4.43 4.28
XOM Oct 27 80.5 Put 679 679 0 26 0.14 27 0.18 0.14
USO Dec 15 11.0 Call 679 679 0 10 0.22 191 0.23 0.21
MU Oct 20 41.5 Call 678 678 0 26 0.52 35 0.56 0.54
NVDA Oct 27 200.0 Call 677 677 0 15 2.54 12 2.62 2.73
SPY Nov 17 255.0 Call 677 607 70 195 2.65 3 2.67 2.68
BAC Oct 20 25.5 Call 670 670 0 9 0.98 198 1.00 1.04
NTRS Nov 17 100.0 Call 669 669 0 6 0.45 36 0.55 0.45
SPY Dec 15 259.0 Call 668 668 0 1,020 1.60 1,219 1.61 1.68
BAC Dec 15 26.0 Call 668 668 0 51 1.13 118 1.15 1.14
IBM Nov 17 165.0 Call 668 656 12 7 0.76 5 0.88 0.82
MU Nov 17 42.0 Call 667 667 0 39 1.77 105 1.82 1.79
SPY Oct 27 252.5 Put 667 667 0 2,161 0.27 270 0.28 0.26
EEM Dec 15 46.0 Put 661 661 0 51 0.89 71 0.90 0.82
CREE Oct 20 33.0 Put 661 661 0 19 0.13 9 0.39 0.10
JPM Oct 20 99.0 Call 658 652 6 25 0.07 27 0.10 0.08
GG Oct 20 13.5 Put 652 624 28 30 0.37 30 0.38 0.39
KR Dec 15 20.0 Put 651 651 0 58 0.85 76 0.95 0.90
UPS Nov 17 120.0 Call 650 650 0 22 1.15 15 1.32 1.29
SPY Oct 18 254.0 Call 644 643 1 1 1.37 8 1.81 1.61
NVDA Oct 20 205.0 Call 643 643 0 3 0.05 12 0.10 0.08
XLE Oct 20 67.5 Put 641 641 0 22 0.14 10 0.17 0.16
TSCO Oct 27 56.0 Put 641 641 0 19 0.70 19 0.95 0.75
GLD Nov 17 120.0 Put 638 638 0 20 0.72 149 0.73 0.71
CVX Oct 20 120.0 Call 637 637 0 5 0.02 12 0.05 0.04
XLE Oct 20 68.5 Call 636 636 0 9 0.05 5 0.08 0.08
T Oct 20 37.0 Call 635 448 187 11 0.03 32 0.06 0.05
SPY Nov 17 249.0 Put 635 635 0 1,961 0.75 3,590 0.77 0.76
VZ Oct 20 46.0 Put 632 624 8 6 0.01 6 0.13 0.12
SPY Oct 25 252.0 Put 632 632 0 2,369 0.15 1,655 0.16 0.18
BAC Jan 19 20.0 Put 628 395 233 3 0.05 28 0.06 0.05
BAC Nov 17 23.0 Put 622 622 0 641 0.02 532 0.03 0.02
SPY Dec 15 260.0 Call 620 620 0 1,436 1.22 1,576 1.24 1.29
SPY Oct 27 254.5 Call 619 595 24 1 1.79 57 1.83 1.83
IWM Oct 20 146.5 Put 618 618 0 316 0.02 401 0.03 0.03
FB Dec 15 110.0 Put 616 70 546 30 0.02 37 0.05 0.03
MNKD Oct 20 5.5 Call 615 613 2 0 0.00 400 0.07 0.05
SPY Dec 15 256.0 Put 610 610 0 15 3.60 13 3.95 3.51
SPY Oct 20 246.0 Put 609 609 0 1,275 0.02 4,378 0.03 0.02
UVXY Oct 27 18.0 Call 608 608 0 3 0.39 15 0.46 0.45
SPY Nov 01 256.0 Put 604 604 0 943 1.29 825 1.32 1.26
M Oct 20 20.0 Call 604 604 0 25 0.27 2 0.33 0.32
NFLX Oct 27 197.5 Call 601 601 0 2 2.56 3 2.82 2.73
BAC Nov 17 26.0 Call 599 599 0 48 0.89 208 0.91 0.94
HBI Oct 20 24.0 Call 598 598 0 0 0.00 131 0.15 0.05
ABBV Nov 10 94.0 Call 598 598 0 11 3.60 12 4.25 3.90
AAPL Nov 17 175.0 Call 596 594 2 15 0.43 12 0.46 0.44
EBAY Dec 15 40.0 Call 595 595 0 3 0.62 3 0.78 0.63
SPY Dec 21 222.0 Put 594 594 0 5 5.79 1 6.82 6.26
TSLA Oct 20 355.0 Put 594 594 0 2 1.15 2 1.23 1.10
SPY Jan 19 256.0 Call 594 594 0 584 4.17 654 4.21 4.32
CSCO Nov 17 34.0 Call 592 592 0 14 0.50 21 0.54 0.51
JPM Nov 03 94.0 Put 592 592 0 8 0.18 30 0.22 0.18
VZ Oct 20 48.5 Call 591 586 5 0 0.00 6 1.27 0.77
HES Jan 19 50.0 Call 591 578 13 6 1.18 7 1.28 1.27
SPY Nov 03 255.0 Put 589 589 0 720 1.09 720 1.11 1.12
IBM Oct 20 157.5 Call 585 585 0 3 2.39 13 2.67 3.70
SPY Jan 19 260.0 Call 581 581 0 900 2.05 1,156 2.07 2.10
NVDA Oct 27 197.5 Call 580 580 0 7 3.50 29 3.75 3.60
IBM Nov 03 162.5 Call 580 385 195 2 1.10 15 1.40 1.29
FB Nov 17 180.0 Call 578 519 59 22 3.60 17 3.70 3.60
SPY Dec 15 264.0 Call 578 578 0 1,500 0.41 1,650 0.42 0.43
MBI May 18 5.0 Put 574 471 103 40 0.61 32 0.70 0.68
SPY Nov 17 257.0 Put 573 573 0 10 2.43 90 2.46 2.45
FCX Feb 16 13.0 Put 572 572 0 28 0.52 108 0.53 0.53
VZ Oct 20 49.0 Put 571 571 0 2 0.68 7 1.47 0.92
AKS Oct 27 6.0 Call 570 570 0 40 0.15 40 0.16 0.16
AAPL Nov 03 152.5 Put 569 569 0 41 1.11 41 1.15 1.08
SFL Jan 19 15.0 Call 569 569 0 126 0.55 10 0.60 0.55
FB Oct 20 170.0 Put 566 566 0 77 0.04 5 0.07 0.05
AAPL Nov 03 150.0 Put 565 565 0 32 0.72 32 0.75 0.73
TSLA Oct 20 367.5 Call 564 564 0 2 0.55 2 0.66 0.65
SPY Jan 19 258.0 Call 562 562 0 772 3.00 831 3.03 3.05
VZ Jan 19 49.0 Call 561 561 0 29 1.30 10 1.58 1.13
IWM Nov 03 149.0 Put 561 561 0 16 1.08 76 1.11 0.98
PG Nov 17 92.5 Call 561 561 0 19 1.22 10 1.26 1.10
SPY Nov 17 262.0 Call 559 559 0 4,000 0.15 2,073 0.16 0.17
USO Oct 27 10.5 Put 557 557 0 156 0.16 258 0.17 0.16
SEDG Jan 18 35.0 Call 556 556 0 17 3.80 12 4.40 4.20
IBM Dec 15 165.0 Call 555 546 9 3 1.23 6 1.53 1.30
TLT Nov 17 127.0 Call 555 555 0 22 0.59 6 0.65 0.62
EQT Mar 16 70.0 Call 552 527 25 19 1.95 44 2.30 2.20
MU Nov 24 42.0 Call 551 551 0 20 1.91 19 2.02 1.55
DIA Dec 15 235.0 Call 551 551 0 54 1.23 51 1.37 1.30
KORS Nov 17 52.5 Call 550 550 0 19 1.05 31 1.20 1.30
SPY Nov 10 256.0 Put 547 547 0 600 1.68 900 1.70 1.64
BAC Jan 19 27.0 Call 547 547 0 28 0.92 113 0.94 0.95
T Oct 20 35.5 Put 546 546 0 26 0.18 26 0.21 0.20
SPY Nov 17 245.0 Put 545 495 50 2,235 0.52 1,717 0.53 0.52
BABA Oct 27 172.5 Put 544 544 0 19 0.78 1 0.85 0.86
BAC Dec 15 28.0 Call 543 543 0 34 0.30 397 0.32 0.32
ADP Nov 17 90.0 Put 542 501 41 41 0.05 31 0.10 0.05
QQQ Oct 27 145.0 Put 540 540 0 269 0.19 167 0.20 0.19
SPY Oct 25 250.0 Put 537 537 0 2,514 0.10 1,657 0.11 0.12
AGN Feb 16 285.0 Call 532 532 0 0 0.00 6 0.37 0.20
RIG Oct 20 10.5 Call 531 521 10 32 0.06 30 0.07 0.08
SPY Nov 17 247.0 Put 531 531 0 1,997 0.62 1,500 0.63 0.62
POT Nov 17 19.0 Call 528 528 0 51 0.61 93 0.66 0.62
EFA Nov 17 69.0 Put 526 526 0 13 0.38 13 0.39 0.39
GLD Dec 15 120.0 Put 526 526 0 20 1.27 144 1.29 1.28
QQQ Oct 20 147.5 Put 524 524 0 194 0.11 243 0.12 0.09
SPY Oct 25 256.0 Put 522 522 0 6 0.87 61 0.92 0.89
AXP Oct 20 89.5 Put 521 521 0 50 0.50 5 0.56 0.55
IWM Nov 17 140.0 Put 520 520 0 121 0.30 114 0.32 0.31
PG Oct 20 93.5 Call 519 519 0 1 0.42 1 0.50 0.54
OIH Nov 17 26.0 Put 518 518 0 17 1.75 8 1.78 1.78
GE Nov 24 24.5 Call 516 516 0 26 0.23 20 0.33 0.32
IBM Oct 20 155.0 Call 516 516 0 5 4.40 18 4.85 5.00
USO Oct 20 10.5 Call 516 516 0 281 0.06 6 0.07 0.07
TBT Nov 17 36.0 Call 515 515 0 12 0.45 10 0.47 0.48
EBAY Oct 20 38.0 Put 513 512 1 4 1.07 1 1.08 1.07
GLD Dec 15 122.0 Call 513 513 0 25 2.09 169 2.12 2.09
RCII Mar 16 11.0 Put 512 512 0 92 1.75 31 2.00 1.90
CMCSA Jan 19 32.5 Put 511 511 0 68 0.46 16 0.48 0.46
XBI Nov 17 63.0 Put 510 510 0 0 0.00 58 0.04 0.03
SPY Dec 15 254.0 Put 510 510 0 686 2.88 780 2.91 2.80
MU Oct 20 41.0 Put 509 506 3 41 0.17 10 0.21 0.20
AMD Oct 27 14.0 Call 509 509 0 15 0.75 10 0.77 0.75
C Oct 20 73.5 Call 505 505 0 8 0.12 38 0.17 0.19
MU Apr 20 45.0 Call 505 505 0 25 3.85 25 4.00 3.80
DXJ Nov 17 56.0 Call 504 504 0 31 1.15 12 1.24 1.12
TSLA Oct 20 362.5 Call 504 504 0 1 1.64 13 1.80 1.80
LULU Oct 20 55.0 Put 503 503 0 104 0.01 884 0.02 0.02
X Oct 20 28.0 Call 503 503 0 1 0.11 9 0.14 0.13
AMZN Oct 20 1000.0 Call 502 502 0 2 4.00 9 4.15 3.75
AVB Jan 19 160.0 Put 501 193 308 6 1.20 14 1.60 1.60
CZR Nov 17 13.0 Call 500 500 0 226 0.15 16 0.25 0.20
CAT Nov 03 124.0 Put 500 500 0 1 0.61 15 0.75 0.73
BAC Jan 19 22.0 Put 500 500 0 146 0.12 257 0.15 0.13
IMMU Nov 17 11.0 Put 500 500 0 125 1.10 186 1.45 1.05
BAC Oct 20 27.0 Call 500 500 0 35 0.01 552 0.02 0.02
KMI Nov 03 19.0 Call 500 500 0 1 0.15 10 0.21 0.16
LABU Nov 17 125.0 Call 499 499 0 10 0.10 1 0.25 0.25
GE Oct 20 23.0 Put 498 498 0 65 0.38 24 0.40 0.40
QQQ Oct 20 140.0 Put 496 495 1 274 0.02 275 0.03 0.02
PYPL Apr 20 60.0 Call 495 495 0 8 9.85 34 10.05 10.05
NFLX Oct 20 185.0 Put 494 494 0 13 0.09 2 0.12 0.09
MS Oct 20 50.0 Put 493 493 0 29 0.18 30 0.21 0.22
ETP Jan 19 18.0 Call 491 491 0 110 0.50 45 0.70 0.60
NFLX Oct 20 200.0 Put 488 453 35 7 4.70 7 4.90 4.45
GLD Oct 27 120.0 Put 488 488 0 167 0.21 20 0.22 0.21
EXC Oct 20 39.0 Call 487 487 0 60 0.55 30 0.70 0.55
FXI Nov 17 48.0 Call 486 486 0 18 0.27 13 0.30 0.32
JD Oct 20 41.0 Call 485 485 0 8 0.18 7 0.22 0.23
SNCR Oct 20 12.5 Call 484 476 8 0 0.00 2 0.10 0.05
WMT Jan 19 65.0 Put 482 482 0 12 0.11 43 0.12 0.11
TWTR Nov 17 18.0 Call 482 482 0 52 1.03 40 1.05 1.09
FCX Jan 19 15.0 Put 482 418 64 30 1.16 30 1.18 1.22
EWZ Oct 20 40.5 Put 481 481 0 0 0.00 17 0.02 0.01
C Nov 17 75.0 Call 481 481 0 21 0.60 42 0.62 0.64
EEM Dec 15 46.5 Call 481 481 0 26 1.15 59 1.16 1.20
GM Oct 20 45.5 Call 480 480 0 23 0.10 17 0.12 0.11
CMCSA Oct 27 35.0 Put 479 479 0 2 0.22 22 0.28 0.21
JD Oct 20 39.5 Put 479 479 0 21 0.15 12 0.18 0.12
GE Oct 27 23.0 Put 479 479 0 34 0.48 47 0.49 0.51
GG Jan 19 14.0 Call 477 477 0 16 0.42 22 0.43 0.43
CVS Oct 20 75.5 Call 476 448 28 13 0.05 19 0.08 0.08
TXT Nov 17 55.0 Call 476 448 28 14 1.00 8 1.27 1.10
VXX Oct 20 35.0 Put 475 475 0 34 0.66 25 0.68 0.64
SPY Nov 17 250.0 Put 475 475 0 1,697 0.84 510 0.85 0.80
QQQ Oct 20 147.0 Put 475 475 0 242 0.08 589 0.09 0.08
SPY Dec 15 249.0 Put 472 469 3 1,290 1.79 1,450 1.81 1.73
TWX Oct 20 95.0 Put 472 472 0 328 0.02 3 0.28 0.04
TSCO Nov 03 60.0 Call 471 471 0 16 1.30 4 1.50 1.70
GE Dec 15 25.0 Call 471 471 0 55 0.25 55 0.27 0.27
C Oct 20 73.0 Call 470 470 0 19 0.34 19 0.39 0.43
GE Oct 27 24.0 Call 470 470 0 21 0.19 58 0.20 0.20
JD Oct 20 39.0 Put 470 470 0 29 0.06 25 0.09 0.06
JCP Oct 20 3.5 Call 468 468 0 43 0.06 75 0.07 0.07
VZ Oct 20 49.0 Call 467 467 0 50 0.18 13 0.92 0.53
AMZN Oct 20 1005.0 Call 464 464 0 5 1.00 12 2.50 1.90
T Oct 20 35.0 Put 464 414 50 60 0.06 40 0.09 0.09
BLCM Oct 20 10.0 Call 464 454 10 24 0.40 5 0.65 0.65
EBAY Oct 20 38.0 Call 458 433 25 3 0.97 1 1.05 1.02
JNPR Nov 17 27.0 Call 457 457 0 14 0.46 6 0.49 0.53
BAC Oct 27 25.5 Put 456 456 0 349 0.05 29 0.06 0.05
EEM Nov 17 46.5 Put 455 455 0 36 0.73 25 0.75 0.72
USO Jan 19 9.5 Put 455 455 0 177 0.20 195 0.22 0.21
BAC Feb 16 26.0 Put 454 454 0 50 1.16 28 1.17 1.14
AGN Jan 19 180.0 Put 453 453 0 21 6.65 1 7.00 7.00
HON Mar 16 125.0 Put 453 453 0 16 1.16 10 1.24 1.18
BAC Oct 27 26.0 Call 453 453 0 24 0.62 25 0.64 0.67
NCLH Oct 20 57.5 Put 452 452 0 15 0.55 4 0.65 0.75
IBM Oct 20 150.0 Call 452 452 0 2 9.25 9 10.00 10.20
SPY Nov 01 257.0 Call 451 451 0 1,170 0.61 1,131 0.63 0.69
AXP Oct 20 90.0 Put 451 429 22 2 0.60 4 0.98 0.72
ADMS Dec 15 17.5 Put 450 450 0 28 1.80 10 2.00 1.95
MNR Oct 20 15.0 Call 450 450 0 122 1.65 149 2.00 1.80
TSLA Oct 27 370.0 Call 450 449 1 11 3.00 1 3.45 3.30
QQQ Nov 17 146.0 Put 449 449 0 242 1.13 71 1.14 1.13
CAT Nov 24 120.0 Put 448 448 0 20 0.53 10 0.64 0.63
AAPL Oct 27 150.0 Put 447 447 0 103 0.08 81 0.10 0.09
MYL Apr 20 45.0 Call 446 446 0 1 0.63 24 0.93 0.81
C Nov 17 72.5 Put 445 445 0 29 1.20 22 1.22 1.18
CF Nov 17 40.0 Call 445 445 0 13 0.53 20 0.62 0.48
EEM Nov 17 47.0 Put 444 444 0 30 0.99 11 1.00 0.97
AMD Jan 19 14.0 Call 444 421 23 10 1.48 10 1.53 1.50
HD Nov 10 160.0 Put 444 444 0 1 0.73 116 0.82 0.72
RTN Nov 17 190.0 Call 441 441 0 6 3.05 5 3.30 3.20
T Jan 19 35.0 Put 441 441 0 34 1.16 17 1.22 1.14
VRX Jan 19 14.0 Put 440 440 0 26 2.30 17 2.35 2.24
MU Oct 20 40.0 Call 439 439 0 31 1.72 41 1.79 1.75
CYH Oct 20 6.0 Put 439 439 0 5 0.10 21 0.25 0.15
NFLX Oct 20 197.5 Put 437 437 0 2 2.73 3 2.88 2.55
BABA Oct 27 177.5 Call 437 437 0 18 4.15 8 4.35 4.25
GRMN Nov 17 57.5 Call 437 437 0 28 0.78 2 0.80 0.76
GPRO Nov 17 10.0 Put 432 432 0 34 1.10 100 1.16 1.01
IBM Nov 17 160.0 Put 432 432 0 9 3.50 6 3.85 3.55
IBM Nov 17 155.0 Call 431 418 13 6 5.55 5 6.70 6.10
HDSN Oct 20 6.0 Put 429 429 0 0 0.00 31 0.20 0.05
JD Oct 27 40.0 Call 429 429 0 21 0.99 33 1.05 1.07
SLV Oct 27 16.5 Call 427 427 0 33 0.04 368 0.05 0.04
AAPL Oct 27 155.0 Put 423 423 0 46 0.33 48 0.35 0.31
NVDA Oct 20 187.5 Put 423 419 4 14 0.08 3 0.11 0.09
EBAY Jan 19 35.0 Put 422 422 0 5 0.58 25 0.73 0.66
FB Nov 03 180.0 Call 421 421 0 12 2.81 13 2.91 2.88
VXX Oct 20 34.5 Call 420 420 0 28 0.42 50 0.43 0.45
SPY Oct 27 253.0 Put 420 420 0 1,500 0.32 1,563 0.33 0.31
TSCO Oct 27 58.0 Put 419 419 0 25 1.40 24 1.55 1.50
XME Dec 15 32.0 Put 418 418 0 5 0.72 6 0.81 0.78
VALE Dec 15 9.0 Put 418 398 20 7 0.19 44 0.22 0.20
NVDA Oct 20 197.5 Put 418 418 0 10 1.45 18 1.55 1.56
HCLP Oct 20 10.0 Call 417 410 7 91 0.05 41 0.15 0.10
VRX Oct 20 12.5 Put 415 415 0 23 0.22 20 0.24 0.22
AAPL Oct 20 155.0 Call 414 414 0 15 4.75 27 4.85 4.80
IWM Nov 03 148.0 Put 414 414 0 79 0.78 15 0.80 0.76
FXI Oct 20 46.0 Call 413 333 80 23 0.51 9 0.53 0.50
TLT Nov 17 125.0 Put 413 413 0 30 1.40 17 1.45 1.43
SLB Oct 20 66.0 Call 412 412 0 20 0.69 25 0.77 1.07
INTC Jan 19 40.0 Call 412 412 0 35 1.63 10 1.65 1.60
RDUS Jan 19 40.0 Call 410 410 0 4 1.85 1 2.55 2.90
TWTR Oct 20 18.5 Put 409 409 0 28 0.50 8 0.53 0.45
DIA Jan 19 235.0 Put 407 407 0 54 6.20 50 6.55 6.25
ACTG May 18 5.0 Call 406 406 0 20 0.90 153 1.30 1.15
IBM Nov 17 155.0 Put 405 398 7 8 1.48 64 1.65 1.58
C Oct 20 72.0 Put 405 362 43 18 0.03 12 0.05 0.05
SPY Oct 27 257.0 Call 404 404 0 1,200 0.39 1,350 0.40 0.44
RIO Nov 17 50.0 Call 403 403 0 81 0.50 25 0.60 0.70
GDXJ Nov 24 32.5 Put 403 403 0 51 0.59 21 0.64 0.62
EA Nov 17 115.0 Call 403 403 0 2 3.60 6 3.75 3.60
SPY Dec 15 245.0 Put 402 402 0 1,650 1.30 1,500 1.31 1.30
P Oct 20 8.0 Call 402 402 0 11 0.02 22 0.04 0.03
C Nov 17 77.5 Call 402 402 0 13 0.17 22 0.19 0.19
PYPL Jan 19 57.5 Call 401 401 0 20 10.55 2 11.05 10.70
C Nov 17 70.0 Call 401 401 0 48 3.40 13 3.50 3.55
SCG May 18 40.0 Put 400 400 0 12 1.35 5 1.70 1.65
SHLD Oct 20 6.5 Call 400 400 0 0 0.00 40 0.07 0.06
WFT Nov 17 4.5 Put 400 400 0 56 0.73 19 0.74 0.71
SPY Oct 27 254.0 Call 400 400 0 1 2.20 66 2.24 2.20
ARE Jan 19 115.0 Put 400 400 0 13 1.05 14 1.30 1.25
FMSA Dec 15 4.5 Call 400 400 0 50 0.30 33 0.45 0.40
AUPH Oct 20 7.5 Call 399 399 0 0 0.00 1 0.15 0.05
TRCO Oct 20 40.0 Call 398 398 0 30 0.70 5 1.70 0.60
DIA Oct 27 232.5 Call 397 397 0 1 0.55 52 0.62 0.58
IWM Dec 15 149.0 Put 396 396 0 77 2.71 23 2.75 2.71
PGNX Jan 19 9.0 Call 396 396 0 12 0.20 6 0.30 0.30
SPY Oct 27 258.0 Call 396 396 0 3,968 0.17 1,500 0.18 0.21
TRXC Nov 17 8.0 Call 395 395 0 0 0.00 50 4.50 0.10
SLM Nov 17 12.0 Call 395 387 8 36 0.17 14 0.27 0.25
AMZN Oct 20 1020.0 Call 394 394 0 1 0.31 1 0.75 0.36
AXP Oct 20 92.0 Call 394 392 2 5 1.46 5 1.50 1.50
GLD Oct 27 121.0 Put 394 394 0 61 0.47 68 0.48 0.46
ZGNX Nov 17 36.0 Call 394 394 0 37 4.20 3 4.50 4.40
SNAP Oct 20 16.0 Put 393 393 0 24 0.38 54 0.43 0.40
VOD Nov 03 29.0 Put 393 393 0 39 0.30 24 0.37 0.31
AMD Oct 27 15.0 Call 389 389 0 17 0.36 1 0.39 0.39
BMY Jun 15 70.0 Call 388 388 0 12 2.36 1 2.51 2.75
CSX Oct 20 54.0 Call 388 388 0 2 0.21 23 0.28 0.25
IBM Oct 27 162.5 Call 387 371 16 6 0.74 12 0.89 0.79
SMH Oct 20 96.5 Put 387 387 0 49 0.05 43 0.15 0.45
RAD Oct 20 2.0 Call 386 386 0 52 0.01 20 0.02 0.02
AGN Jan 19 185.0 Put 386 386 0 7 8.90 14 9.40 8.70
EEM Dec 15 46.0 Call 386 386 0 19 1.45 46 1.47 1.48
QQQ Nov 17 149.0 Call 386 386 0 110 1.96 55 1.97 2.06
TSLA Oct 20 375.0 Call 385 385 0 3 0.13 23 0.17 0.20
AXP Oct 20 88.0 Put 385 385 0 11 0.25 4 0.60 0.25
GS Oct 27 240.0 Call 385 385 0 21 3.40 1 3.70 4.00
IBM Jan 19 165.0 Call 384 384 0 5 2.40 15 2.61 2.60
AMZN Oct 20 1012.5 Put 383 383 0 7 14.40 2 15.65 13.00
CREE Oct 20 33.0 Call 382 382 0 25 1.02 8 1.54 1.30
MCD Nov 17 165.0 Put 381 381 0 16 2.62 5 2.65 2.63
NFLX Oct 27 210.0 Call 378 376 2 2 0.28 31 0.51 0.37
C Nov 03 72.0 Call 378 378 0 40 1.60 12 1.79 1.61
TLT Oct 20 125.0 Put 378 378 0 32 0.26 50 0.34 0.30
NVDA Oct 20 190.0 Call 378 378 0 20 7.50 1 7.75 7.60
WMT Nov 03 87.0 Call 377 377 0 20 0.64 21 0.77 0.63
WFC Oct 27 54.0 Call 377 377 0 31 0.24 22 0.25 0.30
SPY Oct 20 254.0 Call 377 377 0 70 1.78 11 1.85 1.81
SPY Dec 15 241.0 Put 376 376 0 1,530 0.98 1,715 0.99 0.97
IMMU Oct 20 12.0 Put 375 375 0 78 0.85 60 1.45 1.00
SPY Nov 10 260.0 Call 375 375 0 1,565 0.20 1,775 0.21 0.21
SPY Nov 17 226.0 Put 374 374 0 3,167 0.15 1,871 0.16 0.15
FB Nov 17 190.0 Call 374 374 0 22 1.01 13 1.04 1.00
XLF Dec 15 26.0 Call 374 313 61 18 0.76 48 0.78 0.77
YRD Oct 20 48.52 Call 372 372 0 6 3.20 21 4.10 4.80
TRXC Jan 19 3.0 Call 371 371 0 70 1.05 20 1.25 1.15
GE Oct 20 23.0 Call 371 360 11 10 0.49 30 0.50 0.53
UCO Nov 10 22.5 Call 371 371 0 18 0.01 44 0.07 0.04
MSFT Oct 20 78.0 Call 370 314 56 38 0.10 47 0.12 0.09
TSLA Oct 27 360.0 Call 370 370 0 2 6.60 1 7.10 7.30
UVXY Oct 27 20.0 Call 369 369 0 3 0.28 15 0.30 0.29
X Oct 20 27.5 Call 366 313 53 4 0.26 26 0.29 0.28
BAC Jun 15 30.0 Call 366 366 0 28 0.75 40 0.77 0.78
BAC Nov 17 25.0 Call 366 366 0 48 1.65 188 1.67 1.69
JD Jan 19 36.0 Put 366 341 25 10 0.90 17 0.95 0.90
LL Oct 20 40.0 Put 366 366 0 16 4.70 4 5.00 4.60
BABA Oct 20 175.0 Put 362 362 0 11 0.22 15 0.25 0.24
POT Nov 17 18.0 Call 362 362 0 30 1.31 2 1.49 1.30
WFC Dec 15 55.0 Call 361 361 0 29 0.62 20 0.65 0.66
IBM Oct 20 162.5 Put 360 360 0 9 2.61 18 3.30 2.80
TSLA Oct 20 372.5 Call 360 360 0 5 0.19 21 0.25 0.27
VXX Oct 20 35.5 Call 359 359 0 51 0.18 36 0.19 0.20
OMC Oct 20 77.5 Call 358 358 0 0 0.00 23 0.20 0.10
BABA Nov 17 180.0 Call 358 358 0 3 6.80 12 7.20 7.16
MU Oct 20 40.5 Call 358 358 0 39 1.26 6 1.30 1.30
SPY Nov 03 255.0 Call 356 356 0 70 1.91 36 1.95 2.07
UUP Mar 16 24.0 Call 355 355 0 40 0.60 7 0.63 0.63
JD Nov 17 38.0 Put 355 355 0 5 0.80 5 0.85 0.75
EBAY Oct 20 36.0 Put 354 354 0 1 0.34 1 0.35 0.35
AMD Oct 20 11.5 Call 353 353 0 38 2.55 23 2.58 2.56
AAPL Oct 27 170.0 Call 353 353 0 147 0.05 119 0.06 0.05
QQQ Oct 27 151.0 Call 352 352 0 136 0.20 267 0.21 0.22
GS Oct 20 235.0 Put 351 351 0 5 0.05 3 0.14 0.12
AAPL Oct 20 150.0 Call 351 339 12 458 9.65 22 9.80 9.80
MU Jan 18 42.0 Call 351 351 0 17 8.30 7 8.85 8.35
CMCM Oct 20 9.0 Put 351 351 0 168 0.35 34 0.50 0.45
SPY Dec 15 265.0 Call 350 350 0 1,576 0.32 1,650 0.33 0.34
IWM Nov 17 148.0 Put 350 350 0 192 1.38 120 1.41 1.36
IR Oct 20 92.5 Call 350 350 0 0 0.00 17 0.15 0.15
QQQ Jan 19 169.0 Call 350 350 0 0 0.00 149 0.05 0.03
SPY Nov 10 256.0 Call 350 350 0 705 1.57 611 1.59 1.70
CLF Jan 17 10.0 Call 350 350 0 5 0.96 10 1.88 1.73
IBM Dec 15 140.0 Put 350 350 0 23 0.26 28 0.45 0.33
UAL Oct 20 70.5 Call 350 350 0 1 0.54 1 0.98 0.64
SPY Nov 10 257.0 Call 350 350 0 898 1.02 785 1.04 1.12
AAPL Oct 27 146.0 Put 349 349 0 100 0.04 115 0.05 0.04
AAPL Nov 03 165.0 Call 349 349 0 41 1.54 41 1.58 1.55
JD Nov 17 40.0 Call 349 349 0 1 1.90 6 2.10 2.03
AMZN Oct 20 1007.5 Call 348 348 0 1 1.56 100 1.73 2.02
CVS Nov 17 75.0 Call 348 348 0 4 1.73 5 1.80 1.76
BABA Jan 19 200.0 Call 347 347 0 2 4.00 12 4.10 4.05
GLD Nov 17 141.0 Call 346 346 0 1,112 0.01 141 0.02 0.02
JD Oct 20 40.0 Call 346 346 0 18 0.60 9 0.65 0.63
TSLA Oct 27 365.0 Call 346 346 0 1 4.70 3 5.20 5.70
GE Nov 17 23.0 Put 346 346 0 34 0.70 37 0.71 0.70
FB Oct 20 172.5 Call 345 345 0 16 3.60 20 3.75 3.85
NGD Nov 17 3.5 Call 345 345 0 21 0.20 49 0.25 0.30
EEM Dec 15 45.5 Put 344 344 0 40 0.73 62 0.74 0.67
XLU Dec 15 52.0 Put 344 229 115 10 0.40 7 0.42 0.41
HST Nov 17 20.0 Call 344 344 0 96 0.40 96 0.45 0.45
QQQ Dec 15 136.0 Put 344 344 0 292 0.59 182 0.61 0.58
AMD Oct 27 14.5 Call 343 341 2 2 0.54 96 0.58 0.54
FAST Jan 19 50.0 Call 342 342 0 19 1.35 6 1.55 1.40
GLD Nov 17 123.0 Call 342 342 0 20 0.98 45 0.99 0.99
JNUG Oct 27 19.0 Call 342 342 0 111 0.27 12 0.34 0.35
BABA Nov 17 170.0 Call 340 340 0 5 12.80 20 13.35 13.25
TSLA Nov 24 420.0 Call 338 338 0 6 2.29 1 2.56 2.60
EBAY Oct 20 37.0 Put 337 337 0 1 0.56 2 0.64 0.64
IWM Oct 20 148.5 Put 337 196 141 265 0.12 328 0.14 0.11
UPS Oct 27 115.0 Put 337 337 0 23 0.43 21 0.72 0.47
GLD Oct 20 122.5 Put 336 336 0 35 0.93 20 0.97 1.01
NVDA Nov 17 200.0 Call 336 327 9 15 9.05 13 9.35 9.35
CHK Oct 20 4.0 Put 336 336 0 71 0.23 7 0.25 0.27
IBM Oct 27 165.0 Call 336 336 0 2 0.07 2 1.02 0.60
CREE Jan 19 27.5 Call 336 336 0 23 6.70 20 7.40 7.80
VXX Oct 20 34.0 Put 335 335 0 64 0.10 93 0.11 0.12
SNAP Oct 27 16.0 Put 335 335 0 10 0.59 10 0.66 0.62
TSLA Oct 20 357.5 Put 334 334 0 2 1.71 3 2.06 1.99
TSLA Oct 20 357.5 Call 334 334 0 1 4.05 12 4.35 4.25
ATHM Dec 15 50.0 Put 334 325 9 13 1.35 10 1.45 1.50
SPY Nov 03 257.0 Call 334 334 0 495 0.75 905 0.76 0.77
C Jan 19 75.0 Call 334 324 10 31 2.03 16 2.08 2.09
HD Nov 17 170.0 Call 331 321 10 15 0.85 4 0.92 0.90
SPY Oct 27 253.5 Put 330 330 0 1,590 0.37 1,460 0.38 0.34
CMG Oct 20 325.0 Call 330 330 0 0 0.00 2 0.85 0.75
GE Nov 17 23.0 Call 330 330 0 34 0.82 34 0.84 0.84
SPY Nov 17 248.0 Put 330 330 0 1,980 0.68 2,085 0.69 0.67
JPM Nov 03 105.0 Call 329 329 0 0 0.00 15 0.06 0.06
VZ Dec 15 49.0 Call 329 321 8 24 1.09 6 1.50 1.05
MET Nov 17 52.5 Put 329 329 0 16 1.16 12 1.29 1.18
CVS Oct 20 75.0 Call 328 328 0 10 0.14 4 0.16 0.14
SNAP Oct 20 16.0 Call 327 326 1 20 0.11 30 0.16 0.15
WMT Nov 24 91.5 Call 327 327 0 16 0.27 24 0.33 0.30
SPY Oct 27 251.5 Put 327 327 0 3,723 0.21 1,538 0.23 0.20
EEM Dec 15 45.0 Put 325 325 0 59 0.59 56 0.60 0.57
MTG Mar 16 13.0 Call 325 325 0 23 1.28 1 1.37 1.33
IBM Dec 15 170.0 Call 324 324 0 8 0.42 4 0.57 0.58
BABA Nov 03 182.5 Put 324 324 0 8 7.25 14 7.45 8.35
FB Nov 03 177.5 Call 324 324 0 11 3.90 11 4.00 3.90
AIG Jun 15 70.0 Call 324 290 34 10 1.20 9 1.29 1.23
QQQ Oct 20 139.0 Put 323 323 0 112 0.02 275 0.03 0.02
DWDP Nov 17 85.0 Put 323 323 0 21 14.05 3 14.75 14.35
CAH Oct 20 64.0 Put 323 323 0 20 0.20 4 0.30 0.30
AGN Oct 20 190.0 Call 322 322 0 21 0.60 2 0.85 0.80
QQQ Oct 20 144.0 Put 322 322 0 401 0.03 362 0.04 0.05
AAPL Oct 20 157.5 Call 321 321 0 14 2.37 25 2.43 2.37
C Dec 15 75.0 Call 321 321 0 6 1.22 29 1.26 1.28
MU Oct 20 39.0 Call 320 320 0 5 2.67 23 2.76 2.59
KORS Oct 20 45.0 Call 320 320 0 10 4.10 8 4.30 4.00
MRO Jan 19 13.0 Put 320 320 0 15 0.56 302 0.57 0.57
T Nov 17 38.0 Call 320 320 0 20 0.20 26 0.24 0.21
QQQ Oct 20 150.0 Put 320 320 0 6 0.50 20 1.30 1.27
C Oct 20 73.0 Put 319 309 10 5 0.24 17 0.27 0.18
T Nov 17 37.0 Call 319 319 0 9 0.40 15 0.45 0.42
UAL Nov 17 67.5 Call 318 318 0 1 2.74 40 3.80 3.15
MS Nov 17 50.0 Call 316 316 0 30 1.05 18 1.11 1.12
EEM Dec 15 46.5 Put 316 316 0 26 1.08 36 1.10 1.03
VXX Oct 20 35.0 Call 316 316 0 65 0.26 15 0.27 0.28
OSTK Oct 20 35.0 Call 315 315 0 4 0.35 1 0.60 0.35
GE Oct 20 23.5 Put 315 315 0 38 0.64 28 0.66 0.66
AMD Jan 19 15.0 Call 315 315 0 2 1.10 50 1.12 1.11
UAL Oct 27 65.0 Put 315 315 0 15 0.16 1 1.85 0.62
CCL Oct 20 67.0 Put 314 314 0 42 0.15 11 0.25 0.20
MZOR Oct 20 60.0 Call 313 313 0 12 0.05 6 0.65 0.45
C Oct 27 73.0 Call 313 313 0 7 0.74 5 0.78 0.71
INTC Oct 20 40.0 Put 313 305 8 11 0.07 34 0.09 0.11
GWW Nov 17 210.0 Put 313 313 0 90 8.10 45 8.90 8.00
MNKD Oct 20 4.5 Put 313 313 0 51 0.33 1 0.65 0.47
TBT Oct 20 35.0 Call 313 313 0 36 0.35 8 0.37 0.40
HOG Oct 27 46.5 Put 312 312 0 5 0.22 24 0.38 0.30
BAC Jan 19 25.0 Call 312 312 0 41 2.08 118 2.10 2.12
SPY Dec 15 255.0 Put 311 311 0 627 3.22 90 3.25 3.27
XOM Oct 20 84.0 Call 311 128 183 0 0.00 17 0.02 0.03
SPY Oct 27 250.0 Put 311 311 0 2,334 0.16 2,925 0.17 0.18
BABA Oct 27 185.0 Call 311 311 0 9 1.03 12 1.13 1.09
UAL Oct 20 67.0 Call 310 310 0 6 1.68 1 2.67 2.40
SPY Dec 15 236.0 Put 310 310 0 1,471 0.71 1,470 0.72 0.71
HOG May 18 50.0 Put 310 251 59 1 5.00 7 5.55 5.45
ADBE Oct 20 155.0 Call 309 303 6 20 1.04 16 1.05 1.04
JPM Nov 03 97.5 Put 309 309 0 17 0.90 25 0.94 0.72
BUD Nov 17 150.0 Call 308 308 0 0 0.00 4 0.10 0.10
SPY Jan 19 255.0 Call 308 308 0 61 4.81 510 4.86 5.00
VZ Nov 17 50.0 Call 308 308 0 35 0.44 1 0.62 0.48
SPY Nov 17 258.0 Call 308 308 0 450 0.94 1,382 0.95 1.02
IBM Apr 20 170.0 Call 307 307 0 7 3.05 48 3.25 3.25
VXX Oct 27 35.0 Call 307 289 18 29 0.79 27 0.80 0.80
SPY Dec 15 257.0 Put 306 306 0 9 3.95 11 4.45 4.10
X Nov 03 28.0 Call 306 306 0 19 0.93 26 0.99 1.10
FTI Nov 17 24.0 Put 306 306 0 23 0.35 50 0.45 0.45
GHL Oct 20 17.5 Call 305 304 1 12 0.10 53 0.25 0.15
SPY Dec 29 220.0 Put 305 305 0 1,140 0.39 1,140 0.40 0.38
MSFT Oct 20 77.5 Call 305 305 0 30 0.33 52 0.36 0.43
PGNX Jan 19 6.0 Put 304 304 0 15 0.45 13 0.55 0.45
NDAQ Dec 15 70.0 Put 304 304 0 35 0.50 14 0.65 0.60
ABT Oct 20 53.0 Put 304 300 4 0 0.00 5 0.02 0.02
IBM Oct 27 160.0 Put 303 303 0 11 1.82 2 2.06 1.95
SBUX Nov 03 54.0 Put 303 303 0 18 0.58 17 0.70 0.56
QCOM Oct 20 52.5 Call 303 251 52 36 0.11 38 0.13 0.16
PBR Nov 17 11.0 Put 302 302 0 52 0.70 56 0.74 0.72
USO Apr 20 11.0 Call 302 302 0 60 0.57 18 0.63 0.59
CTL Oct 20 19.0 Call 302 302 0 57 0.05 35 0.15 0.10
QQQ Dec 15 137.0 Put 302 302 0 100 0.66 91 0.67 0.66
SIRI Jan 19 6.0 Call 301 301 0 47 0.17 54 0.21 0.18
CMCSA Oct 20 36.0 Put 301 301 0 23 0.17 12 0.21 0.19
GS Oct 20 237.5 Put 301 301 0 1 0.18 9 0.25 0.19
XLF Nov 03 26.5 Call 300 200 100 50 0.18 84 0.20 0.19
SPY Nov 03 254.0 Put 300 300 0 1,180 0.85 1,170 0.87 0.89
TRXC Nov 17 3.0 Put 300 300 0 120 0.35 20 0.45 0.40
MS Oct 20 47.5 Put 300 300 0 0 0.00 24 0.03 0.02
RSX Dec 01 17.0 Put 300 300 0 0 0.00 61 0.03 0.02
HPE Oct 20 15.0 Call 300 300 0 42 0.08 18 0.17 0.20
EWZ Jan 18 20.0 Put 300 300 0 30 0.44 8 0.56 0.44
TWX Oct 20 103.0 Call 300 300 0 0 0.00 4 0.27 0.06
HFC Jan 18 30.0 Put 300 300 0 9 2.35 19 3.40 2.85
NFLX Oct 20 190.0 Call 299 299 0 3 5.70 5 6.00 5.80
AAPL Oct 27 157.5 Put 299 299 0 37 0.79 51 0.82 0.73
C Oct 20 72.5 Call 298 298 0 32 0.68 47 0.75 0.72
SYF Oct 20 31.0 Call 298 298 0 50 1.00 53 1.20 0.75
TMUS Nov 17 62.5 Call 298 298 0 24 1.22 21 1.34 1.38
MS Oct 27 50.0 Call 298 298 0 7 0.62 5 0.68 0.80
IWM Oct 27 150.0 Call 297 297 0 36 0.68 90 0.71 0.77
OMC Nov 17 75.0 Call 297 297 0 59 1.80 33 2.15 2.05
TSLA Oct 20 345.0 Put 297 297 0 50 0.18 4 0.22 0.19
PRGO Nov 03 89.5 Call 297 297 0 9 1.05 9 2.00 1.15
VIAB Oct 20 26.0 Call 296 271 25 55 0.15 24 0.30 0.25
IWM Oct 20 147.5 Put 296 296 0 286 0.04 255 0.06 0.12
MU Oct 20 42.0 Put 296 296 0 96 0.59 24 0.63 0.67
SPY Dec 15 232.0 Put 294 294 0 1,530 0.56 1,531 0.57 0.55
GLNG Oct 20 20.0 Put 294 294 0 0 0.00 24 0.10 0.05
AKS Nov 03 6.0 Call 294 294 0 10 0.27 13 0.30 0.29
VZ Oct 20 44.0 Put 293 293 0 7 0.01 21 0.05 0.04
EWZ Nov 17 43.0 Call 293 293 0 11 1.06 11 1.07 1.13
AAPL Oct 20 155.0 Put 293 293 0 144 0.06 137 0.07 0.06
CAT Nov 17 130.0 Put 293 293 0 1 2.82 13 2.88 2.85
ICPT Nov 17 70.0 Call 293 251 42 2 4.00 9 4.90 4.50
CVS Nov 17 70.0 Put 293 290 3 4 1.02 4 1.07 1.04
TSLA Oct 27 355.0 Put 292 292 0 13 4.50 2 5.15 4.80
EFA Nov 17 71.0 Call 291 291 0 40 0.10 47 0.12 0.10
AMD Oct 20 13.0 Call 291 291 0 115 1.05 40 1.08 1.09
SPY Oct 25 265.0 Call 291 291 0 0 0.00 1,403 0.02 0.01
RT Jan 19 2.5 Call 290 290 0 0 0.00 11 5.00 0.05
EEM Nov 17 47.5 Call 290 290 0 87 0.32 10 0.33 0.32
SPY Mar 16 265.0 Call 289 289 0 70 2.09 87 2.13 2.15
TRXC Oct 20 3.0 Put 289 289 0 851 0.05 20 0.10 0.05
CTL Nov 17 18.0 Put 288 183 105 10 0.65 13 0.70 0.65
GILD Nov 03 82.0 Call 287 287 0 19 1.19 28 1.37 1.24
QQQ Nov 10 154.0 Call 286 286 0 153 0.12 283 0.14 0.14
F Nov 03 12.0 Call 285 285 0 41 0.25 92 0.30 0.29
WFT Nov 17 4.0 Call 285 269 16 37 0.17 60 0.19 0.19
BAX Oct 27 64.5 Call 284 284 0 17 0.54 2 0.71 0.59
TSLA Oct 20 352.5 Put 284 284 0 2 0.62 12 0.74 0.72
FB Dec 15 105.0 Put 284 0 284 13 0.01 34 0.04 0.02
FSLR Nov 17 60.0 Call 284 284 0 13 0.15 10 0.24 0.19
MYL Jan 19 37.5 Call 283 283 0 20 2.17 24 2.27 2.22
SPY Oct 25 255.0 Call 283 244 39 52 1.21 56 1.26 1.35
GILD Oct 20 82.0 Call 282 282 0 25 0.08 26 0.10 0.09
BIDU Oct 20 267.5 Put 282 282 0 5 1.22 1 1.42 1.49
PBR Nov 17 11.0 Call 281 281 0 52 0.18 52 0.20 0.19
RRC Oct 20 19.0 Call 281 281 0 8 0.20 287 0.30 0.25
ABBV Mar 16 115.0 Call 281 281 0 36 0.55 44 0.94 0.71
QQQ Dec 15 121.0 Put 280 0 280 270 0.16 192 0.17 0.16
QQQ Nov 17 144.0 Put 280 279 1 242 0.80 8 0.81 0.77
QQQ Jan 19 150.0 Call 280 0 280 54 3.20 54 3.29 3.30
X Oct 20 29.0 Call 280 280 0 100 0.01 51 0.05 0.03
AGN Nov 17 180.0 Put 280 280 0 21 3.65 5 4.00 4.30
IBM Jan 18 160.0 Put 279 279 0 16 14.70 5 15.10 14.65
GE Mar 16 22.0 Put 279 279 0 20 0.92 25 0.95 0.90
IWM Nov 17 128.0 Put 279 279 0 72 0.09 238 0.10 0.10
GE Nov 17 25.0 Call 279 279 0 86 0.16 80 0.17 0.17
EWZ Oct 20 41.0 Put 279 276 3 89 0.01 77 0.03 0.03
FTI Oct 20 26.0 Put 279 279 0 244 0.50 19 0.65 0.25
MS Dec 15 50.0 Call 278 278 0 15 1.62 8 1.67 1.67
F Oct 20 11.5 Put 278 39 239 328 0.01 97 0.02 0.01
F Oct 27 11.0 Call 277 276 1 2 1.18 12 1.20 1.20
DIS Nov 17 95.0 Put 277 277 0 2 1.02 5 1.11 1.10
IWM Jan 19 142.0 Put 277 277 0 14 1.85 15 1.92 2.05
C Jan 19 72.5 Put 276 276 0 5 2.60 1 2.66 2.65
AXP Oct 20 92.0 Put 276 276 0 1 1.30 2 1.47 1.40
EWZ Dec 15 40.5 Put 276 276 0 10 0.97 10 0.98 0.95
MRK Jan 19 67.5 Call 276 276 0 3 0.45 5 0.48 0.48
BABA Oct 20 165.0 Call 275 275 0 9 14.35 13 14.75 14.15
CMG Oct 20 315.0 Put 275 275 0 1 1.55 3 1.65 1.55
VZ Oct 20 49.5 Call 274 266 8 2 0.35 1 0.48 0.27
XLF Oct 27 26.5 Call 273 273 0 48 0.09 57 0.12 0.11
XBI Nov 03 82.0 Put 273 261 12 25 0.33 4 0.41 0.33
AGN Oct 20 192.5 Call 273 273 0 0 0.00 4 0.50 0.28
OIH Oct 27 25.0 Call 272 206 66 4 0.11 16 0.14 0.13
AXP Nov 17 90.0 Put 271 269 2 25 1.20 1 1.33 1.25
SPY Nov 03 260.0 Call 271 271 0 5,961 0.11 1,500 0.12 0.12
QQQ Nov 17 155.0 Call 270 270 0 328 0.14 355 0.15 0.15
INTC Nov 17 40.0 Call 270 270 0 17 1.06 36 1.10 1.09
IBM Dec 15 160.0 Put 269 268 1 8 4.15 153 4.50 3.90
FB Dec 15 245.0 Call 269 269 0 0 0.00 9 0.04 0.03
AXP Oct 20 85.0 Put 268 236 32 0 0.00 51 0.07 0.08
MSFT Nov 03 80.0 Call 268 268 0 34 0.52 9 0.56 0.62
IWM Oct 20 149.5 Call 267 267 0 162 0.41 108 0.45 0.65
EEM Nov 17 47.5 Put 267 267 0 55 1.29 37 1.32 1.20
PTCT Nov 17 19.0 Put 267 267 0 11 2.15 72 2.55 2.25
EWZ Jan 19 40.0 Put 267 267 0 6 1.29 9 1.31 1.32
WMT Nov 17 85.0 Put 267 267 0 15 1.13 8 1.20 1.18
SPY Nov 10 255.0 Put 266 266 0 725 1.35 730 1.37 1.26
JPM Nov 24 94.5 Put 266 266 0 15 0.56 9 0.63 0.55
SBUX Nov 17 55.0 Put 266 266 0 7 1.24 8 1.28 1.15
VZ Oct 20 48.0 Put 266 266 0 39 0.36 50 0.57 0.46
SPY Jan 19 253.0 Put 266 266 0 730 3.76 750 3.79 3.72
AAPL Oct 27 172.5 Call 265 265 0 143 0.02 193 0.03 0.03
SPY Dec 15 245.0 Call 265 265 0 70 12.25 39 12.32 12.28
SLV Oct 20 16.0 Put 265 265 0 355 0.05 53 0.06 0.06
NFLX Oct 20 215.0 Call 265 262 3 3 0.03 13 0.05 0.04
SNAP Oct 20 16.5 Call 264 264 0 47 0.04 31 0.06 0.06
SPY Oct 20 260.0 Call 264 264 0 0 0.00 1,346 0.02 0.01
SNCR Nov 17 10.0 Call 264 264 0 6 1.80 5 2.05 1.80
BAC Oct 27 25.5 Call 264 264 0 44 1.04 41 1.07 1.11
WBA Jan 18 65.0 Put 264 264 0 11 5.75 11 6.00 5.80
SPY Nov 10 247.5 Put 264 264 0 2,269 0.45 1,500 0.46 0.46
MU Oct 27 41.0 Call 263 263 0 5 1.34 5 1.43 1.34
FB Oct 20 177.5 Put 263 263 0 18 1.70 23 1.86 1.80
MSFT Nov 03 79.0 Call 262 262 0 29 0.82 16 0.88 0.89
AAPL Nov 03 170.0 Call 261 261 0 34 0.58 32 0.60 0.64
USO Nov 10 10.5 Call 260 260 0 15 0.23 247 0.25 0.25
IBN Nov 17 8.0 Put 260 260 0 40 0.24 133 0.30 0.26
DAL Nov 17 60.0 Call 259 259 0 9 0.04 18 0.10 0.11
AABA Jan 19 57.5 Call 259 259 0 20 11.40 1 11.65 11.65
INTC Oct 20 39.0 Call 259 259 0 32 1.27 1 1.31 1.14
TRXC Nov 17 4.0 Call 258 258 0 21 0.25 20 0.65 0.60
QQQ Nov 17 149.0 Put 257 257 0 98 2.02 53 2.03 2.02
AAPL Oct 27 167.5 Call 257 257 0 71 0.11 70 0.12 0.14
GDX Nov 17 23.0 Call 256 256 0 54 0.76 46 0.78 0.77
JD Oct 20 39.5 Call 256 256 0 7 0.94 6 1.00 1.15
INTC Dec 15 40.0 Call 256 256 0 5 1.29 1 1.32 1.28
VXX Nov 10 31.5 Put 256 256 0 42 0.36 31 0.39 0.40
SPY Mar 29 243.0 Call 256 256 0 49 16.53 61 16.63 16.73
ORCL Oct 20 49.0 Call 255 255 0 5 0.59 54 0.63 0.64
T Oct 27 34.5 Put 255 255 0 250 0.22 14 0.25 0.22
XBI Jan 19 95.0 Call 254 254 0 9 1.15 10 1.23 1.46
GSS Jan 18 1.0 Call 254 254 0 50 0.15 25 0.25 0.25
VXX Nov 17 32.0 Put 254 254 0 58 0.87 32 0.88 0.92
F Oct 27 12.0 Call 253 253 0 73 0.22 114 0.25 0.25
IWM Nov 10 148.0 Put 253 134 119 11 1.07 10 1.10 1.04
SPY Oct 27 257.5 Call 252 252 0 3,213 0.26 1,590 0.27 0.31
AMD Oct 27 13.0 Put 252 251 1 1 0.27 30 0.30 0.32
SPY Dec 21 200.0 Put 252 252 0 8 3.26 20 3.62 3.53
GS Jan 19 240.0 Call 252 252 0 1 10.60 3 10.90 10.35
SPY Nov 17 204.0 Put 252 252 0 1,944 0.05 7,656 0.06 0.05
MSFT Oct 20 78.5 Call 251 241 10 18 0.02 26 0.03 0.03
SHLD Jan 19 8.0 Call 251 251 0 15 0.31 17 0.42 0.37
TRN Oct 20 30.0 Call 251 250 1 9 4.00 30 4.20 4.00
CVX Sep 21 100.0 Put 251 251 0 17 2.77 9 2.99 2.83
IWM Jan 19 140.0 Put 250 250 0 42 1.51 45 1.58 1.50
CIEN Oct 20 21.5 Call 250 250 0 14 0.15 10 0.17 0.17
GRPN Nov 17 5.0 Call 250 250 0 58 0.39 22 0.45 0.45
XLV Jan 19 80.0 Put 250 250 0 11 0.90 11 0.99 0.95
ABBV Oct 20 95.0 Call 250 250 0 5 1.25 1 1.54 1.55
SPY Oct 25 245.0 Put 250 250 0 2,666 0.06 1,650 0.07 0.06
IMGN Oct 20 7.0 Put 250 250 0 2 0.55 19 0.70 0.60
PYPL Oct 20 64.0 Put 250 250 0 16 0.51 5 0.54 0.49
NVDA Nov 17 195.0 Call 250 250 0 15 11.45 9 11.70 11.60
EWW Oct 20 53.0 Put 250 250 0 5 0.72 8 0.75 0.56
AAPL Nov 17 160.0 Call 249 249 0 34 3.95 11 4.05 4.00
GILD Oct 20 81.0 Call 249 249 0 12 0.19 125 0.22 0.20
MSFT Oct 20 77.5 Put 249 249 0 30 0.16 23 0.19 0.15
AKS Nov 17 6.0 Call 249 249 0 34 0.35 68 0.37 0.37
UNG Oct 27 6.5 Call 249 249 0 33 0.06 51 0.08 0.08
RRC Mar 16 28.0 Call 249 249 0 32 0.25 136 0.40 0.35
NFLX Nov 17 200.0 Call 249 249 0 6 4.65 16 4.80 4.75
YELP Nov 17 45.0 Call 249 249 0 13 3.00 1 3.25 3.15
PTCT Nov 17 12.0 Put 248 231 17 65 0.10 43 0.20 0.15
SPY Oct 20 257.5 Call 248 248 0 3,432 0.04 2,747 0.05 0.05
MYL Apr 20 37.5 Put 248 248 0 1 2.87 21 3.05 2.79
AIG Oct 20 63.5 Call 248 248 0 6 0.22 28 0.25 0.23
VXX Oct 20 34.5 Put 248 248 0 70 0.31 25 0.33 0.37
EEM Dec 15 44.5 Put 248 248 0 65 0.48 45 0.49 0.47
X Oct 20 27.0 Call 248 248 0 9 0.51 15 0.55 0.57
UAL Nov 17 70.0 Call 247 247 0 1 1.60 30 2.10 1.90
BABA Oct 27 155.0 Put 247 247 0 20 0.06 5 0.09 0.12
AVGO Oct 20 240.0 Call 247 247 0 6 4.20 18 4.70 3.80
HPQ Jan 18 20.0 Call 246 246 0 15 3.20 40 3.45 3.40
NFLX Oct 20 187.5 Put 246 147 99 9 0.13 6 0.16 0.15
AMD Jan 19 17.0 Call 246 201 45 1 0.52 10 0.62 0.55
ESRX Nov 17 57.5 Put 246 246 0 15 1.90 4 2.01 2.00
JCP Nov 17 4.0 Call 245 245 0 30 0.10 55 0.12 0.11
VRX Dec 01 13.0 Call 245 185 60 32 0.76 50 0.87 0.82
EWZ Jan 18 21.0 Put 244 244 0 11 0.51 56 0.52 0.52
NVDA Oct 27 195.0 Call 244 244 0 10 4.95 13 5.20 5.05
XLF Oct 27 26.0 Put 244 244 0 18 0.08 49 0.09 0.08
WHR Nov 03 172.5 Put 244 244 0 1 2.54 5 4.25 3.35
FTI Jan 19 31.0 Call 244 244 0 63 0.10 46 0.20 0.15
AGN Oct 20 190.0 Put 244 244 0 5 3.40 2 4.45 4.40
BXP Jan 19 115.0 Put 243 154 89 56 0.90 7 1.05 1.30
QCOM Apr 20 52.5 Put 243 243 0 100 3.95 18 4.10 3.95
XOM Jan 19 85.0 Call 242 242 0 45 0.92 19 0.99 0.92
MNKD Oct 20 5.0 Call 242 242 0 100 0.02 7 0.06 0.04
AMZN Oct 20 1000.0 Put 242 242 0 4 5.70 1 6.15 6.60
SPY Oct 25 246.0 Put 242 242 0 1,898 0.07 7,342 0.08 0.07
PFE Oct 20 36.0 Call 242 242 0 30 0.06 66 0.07 0.06
CLF Oct 27 8.0 Call 242 242 0 10 0.11 12 0.14 0.13
NSM Nov 17 20.0 Call 241 241 0 60 1.10 62 1.30 1.20
XOP Jan 19 31.0 Put 241 241 0 7 0.79 7 0.81 0.77
VALE Jan 19 9.0 Put 241 236 5 8 0.31 98 0.34 0.31
BAC Jan 18 25.0 Put 241 241 0 26 2.23 26 2.29 2.24
SPY Nov 17 242.0 Put 240 240 0 4,133 0.41 4,771 0.43 0.41
SCSS Oct 20 32.0 Call 240 210 30 6 0.35 18 0.50 0.50
AAPL Jan 19 115.0 Put 240 240 0 148 0.12 100 0.13 0.13
DIA Oct 20 232.0 Call 240 240 0 6 0.23 63 0.28 0.25
TSLA Oct 20 347.5 Put 240 240 0 2 0.23 6 0.31 0.27
SQ Oct 20 31.0 Call 239 239 0 28 1.50 6 1.60 1.55
ABBV Nov 17 95.0 Call 239 239 0 11 3.40 40 3.90 3.45
CREE Nov 17 34.0 Put 238 238 0 16 1.18 16 1.36 1.35
UAL Oct 20 65.0 Put 237 231 6 15 0.11 1 0.85 0.54
JD Nov 03 42.0 Call 237 237 0 20 0.49 5 0.57 0.58
IWM Nov 17 136.0 Put 236 236 0 133 0.18 76 0.19 0.20
CLX Nov 17 130.0 Put 235 235 0 5 2.75 8 2.90 2.75
URI Oct 20 137.0 Put 235 109 126 6 1.15 4 1.35 1.20
SPY Dec 21 231.0 Put 235 235 0 5 7.29 1 8.38 7.87
WMT Nov 17 87.5 Call 234 234 0 10 1.16 4 1.20 1.17
HYG Dec 15 88.0 Put 234 234 0 30 0.72 2 0.78 0.73
JPM Oct 27 98.5 Call 234 234 0 18 0.59 13 0.67 0.69
C Oct 20 72.5 Put 234 222 12 26 0.09 17 0.11 0.09
ISRG Oct 20 300.0 Put 234 234 0 3 0.30 10 0.60 0.60
INTC Oct 27 40.0 Call 233 233 0 36 0.94 5 0.96 0.93
AMD Jan 18 15.0 Call 233 233 0 44 2.75 40 2.85 2.79
GWW Dec 15 190.0 Put 233 233 0 394 3.10 40 3.70 2.75
WMT Oct 20 86.0 Call 233 233 0 7 0.48 14 0.52 0.55
BA Oct 20 260.0 Call 233 233 0 2 1.01 5 1.18 1.25
AXP Jan 19 100.0 Call 232 232 0 3 0.76 2 1.26 0.85
IBN Jan 19 9.0 Call 232 116 116 42 0.05 159 0.11 0.11
SKX Oct 20 30.0 Call 230 230 0 19 0.10 11 0.15 0.15
SNCR Dec 15 12.5 Call 230 155 75 3 0.80 16 0.95 0.75
DIA Mar 29 235.0 Call 230 230 0 52 4.00 50 4.35 4.05
SNAP Nov 24 11.0 Put 230 230 0 26 0.09 26 0.13 0.12
SRNE Dec 15 5.0 Call 230 230 0 0 0.00 5 0.20 0.05
TWX Nov 17 100.0 Put 230 230 0 8 1.70 5 2.08 1.93
VXX Nov 03 40.0 Call 230 230 0 107 0.58 52 0.61 0.66
VALE Dec 15 11.0 Call 229 229 0 18 0.23 14 0.25 0.25
LH Oct 20 145.0 Put 229 229 0 3 0.15 16 0.60 0.25
NFLX Nov 17 160.0 Put 229 229 0 22 0.21 7 0.29 0.27
FB Oct 20 165.0 Put 229 229 0 18 0.02 13 0.03 0.03
JPM Oct 20 98.0 Put 228 228 0 1 0.37 11 0.41 0.30
COST Oct 20 160.0 Call 228 228 0 4 0.10 8 0.11 0.11
BGC Oct 20 22.0 Call 228 164 64 118 0.45 5 0.70 0.40
GE Nov 17 24.0 Call 228 228 0 8 0.39 55 0.40 0.41
WYNN Nov 03 130.0 Put 227 227 0 6 0.66 2 0.90 0.67
SPY Dec 21 258.0 Call 227 227 0 52 13.17 39 13.25 13.14
SVXY Jan 19 30.0 Put 227 227 0 16 0.65 1 0.83 0.67