Cboe BZX Options Exchange Symbol Data

Volume
621,819
Orders
560,842,455

This list was last updated 2017-10-17 12:20:07.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
XLF Dec 15 25.0 Put 5,908 5,908 0 106 0.22 94 0.24 0.23
SPY Oct 20 256.0 Put 4,342 4,342 0 6 1.00 9 1.02 1.07
DBC Jan 19 14.0 Put 4,249 4,237 12 330 0.05 326 0.10 0.10
QQQ Nov 17 147.0 Put 3,974 3,811 163 110 1.49 214 1.51 1.51
XLV Nov 17 84.0 Call 3,391 3,391 0 8 0.54 8 0.58 0.55
MSFT Oct 20 77.5 Call 3,340 3,335 5 100 0.31 297 0.33 0.33
EBAY Nov 03 39.0 Call 3,310 3,310 0 30 0.46 33 0.52 0.49
KO Nov 17 45.0 Put 3,239 3,237 2 24 0.23 44 0.24 0.23
SPY Oct 20 253.0 Put 3,201 3,201 0 6,490 0.14 2,553 0.15 0.15
GIMO Oct 20 35.0 Put 3,186 3,165 21 167 0.15 25 0.30 0.20
AAPL Oct 20 160.0 Call 3,161 3,160 1 24 1.00 17 1.01 1.01
AAPL Oct 20 165.0 Call 3,088 3,077 11 142 0.07 142 0.08 0.08
C Nov 17 72.5 Call 3,048 3,048 0 41 1.32 17 1.34 1.36
TTM Nov 10 32.5 Put 3,003 3,003 0 10 0.90 28 1.10 0.90
FB Oct 20 175.0 Call 2,785 2,781 4 12 1.47 7 1.50 1.42
EWY Oct 20 71.5 Put 2,751 2,751 0 10 0.27 17 0.34 0.33
GILD Jan 19 85.0 Call 2,594 2,594 0 46 2.12 12 2.14 2.13
FB Oct 20 177.5 Call 2,413 2,373 40 92 0.48 127 0.50 0.42
EBAY Nov 03 38.0 Call 2,375 2,375 0 14 0.84 17 0.89 0.85
IWM Dec 15 151.0 Call 2,374 2,374 0 93 2.38 22 2.41 2.51
NFLX Oct 20 205.0 Call 2,218 2,201 17 7 0.81 6 0.84 0.95
AAPL Oct 20 162.5 Call 2,206 2,206 0 87 0.25 89 0.26 0.26
SPY Oct 18 255.0 Put 2,067 2,049 18 1,069 0.23 1,392 0.24 0.23
BAC Oct 20 26.0 Put 2,015 2,006 9 631 0.07 532 0.08 0.07
SNCR Nov 17 12.5 Put 1,936 1,936 0 48 0.45 12 0.55 0.40
SPY Nov 17 251.0 Put 1,913 1,913 0 647 1.11 2,105 1.12 1.08
GDXJ Nov 03 34.0 Call 1,825 1,825 0 27 0.61 37 0.65 0.63
FXE Jan 19 112.0 Put 1,816 1,577 239 5 0.85 157 0.87 0.90
USO Dec 15 11.0 Call 1,806 1,806 0 246 0.20 150 0.21 0.21
AAPL Oct 20 160.0 Put 1,806 1,803 3 21 1.04 85 1.07 1.01
SPY Oct 20 255.0 Call 1,705 1,675 30 349 0.70 142 0.71 0.68
NFLX Oct 20 200.0 Call 1,701 1,686 15 24 2.12 9 2.19 2.14
NFLX Oct 20 210.0 Call 1,691 1,676 15 11 0.31 7 0.32 0.32
QQQ Nov 03 148.0 Put 1,672 1,672 0 43 1.19 15 1.20 1.24
SPY Oct 20 255.0 Put 1,660 1,660 0 1,574 0.46 1,541 0.48 0.48
GPRO Nov 17 10.0 Put 1,609 1,495 114 28 1.15 67 1.27 1.26
AAPL Oct 27 160.0 Call 1,559 1,554 5 49 1.82 29 1.85 1.82
GDXJ Nov 03 33.5 Put 1,557 1,557 0 34 0.60 29 0.65 0.63
BB Nov 17 13.0 Call 1,516 1,516 0 20 0.07 62 0.10 0.08
GE Oct 20 23.0 Call 1,485 1,399 86 102 0.41 53 0.43 0.44
XLE Oct 20 68.0 Put 1,480 1,432 48 12 0.27 26 0.29 0.29
HES Dec 15 47.5 Call 1,455 1,455 0 5 1.57 13 1.60 1.65
NVDA Oct 20 200.0 Call 1,396 1,375 21 9 1.19 8 1.22 1.22
NFLX Oct 20 195.0 Put 1,295 1,160 135 7 1.60 8 1.65 1.66
SPY Oct 27 253.0 Put 1,288 1,288 0 2,982 0.49 1,749 0.50 0.49
SPY Oct 18 255.0 Call 1,286 1,286 0 100 0.43 295 0.44 0.39
SPY Nov 17 255.0 Call 1,250 1,250 0 213 2.43 61 2.44 2.43
TTM Nov 10 32.0 Put 1,223 1,223 0 5 0.65 16 0.70 0.70
SPY Dec 15 252.0 Call 1,213 1,213 0 72 5.81 9 5.84 5.72
AAPL Oct 27 162.5 Call 1,213 1,208 5 56 0.85 39 0.87 0.88
TRXC Oct 20 5.0 Call 1,190 1,190 0 54 0.10 205 0.30 0.25
HPQ Dec 15 22.0 Put 1,169 1,169 0 27 1.08 44 1.12 1.09
GLD Oct 20 122.0 Put 1,161 1,131 30 67 0.42 23 0.44 0.46
BAC Nov 24 26.0 Put 1,150 1,150 0 9 0.51 90 0.54 0.52
NFLX Oct 20 200.0 Put 1,149 1,117 32 18 3.90 22 4.05 4.00
MSFT Nov 03 80.0 Call 1,148 1,148 0 33 0.52 35 0.55 0.54
SPY Oct 20 247.5 Put 1,125 1,125 0 7,311 0.05 8,318 0.06 0.05
GLD Nov 17 127.0 Call 1,099 1,062 37 54 0.29 174 0.30 0.29
XOP Oct 20 34.0 Call 1,086 1,086 0 51 0.12 69 0.14 0.11
BABA Oct 20 180.0 Call 1,084 1,081 3 36 0.87 2 0.98 0.91
UAL Oct 20 70.0 Call 1,082 1,082 0 5 0.58 5 0.61 0.58
EWY Oct 20 71.0 Put 1,080 1,079 1 12 0.19 24 0.24 0.20
SPY Dec 15 255.0 Put 1,076 1,076 0 684 3.48 229 3.49 3.40
USO Nov 17 10.5 Put 1,073 1,073 0 64 0.37 84 0.39 0.34
USO Nov 17 10.0 Call 1,060 1,060 0 105 0.53 44 0.54 0.54
C Dec 15 72.5 Call 1,058 1,058 0 8 2.04 31 2.06 2.09
NFLX Oct 20 202.5 Call 1,045 1,038 7 19 1.32 8 1.38 1.30
UAL Nov 17 70.0 Call 1,030 1,030 0 10 1.74 17 1.79 1.60
NFLX Oct 20 190.0 Put 1,027 1,021 6 5 0.53 6 0.55 0.53
CSX Nov 03 53.0 Call 1,012 1,012 0 23 1.72 16 1.84 1.72
SPY Oct 18 256.0 Call 1,010 950 60 6,584 0.05 2,030 0.06 0.06
BABA Nov 17 180.0 Call 1,006 1,006 0 47 6.00 4 6.20 6.00
SPY Nov 17 257.0 Call 1,005 1,005 0 834 1.26 179 1.27 1.28
SPY Nov 17 256.0 Call 982 979 3 620 1.79 157 1.80 1.81
KHC Oct 20 80.0 Put 980 980 0 43 2.20 23 2.35 2.25
QQQ Oct 20 148.0 Put 979 979 0 187 0.29 267 0.30 0.31
BAC Oct 20 26.0 Call 978 966 12 324 0.32 228 0.33 0.32
SPY Nov 17 258.0 Call 976 941 35 901 0.85 1,530 0.86 0.87
EWZ Dec 15 41.5 Put 946 946 0 21 1.33 12 1.37 1.36
SPY Oct 20 256.0 Call 933 933 0 2,265 0.24 2,325 0.25 0.24
EEM Oct 27 46.0 Call 911 909 2 60 0.62 53 0.65 0.63
PCG Nov 17 50.0 Put 904 904 0 4 0.40 16 0.50 0.50
SPY Dec 15 260.0 Call 899 899 0 2,052 1.12 2,287 1.14 1.12
SPY Oct 20 253.0 Call 888 888 0 6 2.38 9 2.40 2.38
HOG Nov 17 47.5 Call 881 879 2 9 1.21 26 1.46 1.35
WMT Dec 15 87.5 Call 880 880 0 41 1.63 17 1.71 1.65
SPY Nov 17 259.0 Call 876 876 0 1,136 0.55 2,528 0.56 0.53
EWZ Dec 15 41.0 Put 870 870 0 20 1.17 29 1.20 1.19
MSFT Nov 03 77.5 Call 867 867 0 50 1.47 28 1.52 1.49
USO Dec 15 10.5 Call 864 864 0 189 0.38 32 0.40 0.40
BAC Oct 20 26.5 Call 855 855 0 408 0.07 460 0.08 0.08
GLD Dec 15 135.0 Call 850 850 0 174 0.15 686 0.16 0.17
SPY Oct 20 250.0 Put 841 840 1 7,387 0.07 6,190 0.08 0.07
SPY Nov 03 257.0 Call 832 832 0 1,355 0.62 1,515 0.63 0.63
GE Nov 17 22.0 Put 826 803 23 122 0.34 50 0.36 0.35
GILD Jan 19 130.0 Call 812 812 0 44 0.04 36 0.07 0.02
SPY Dec 15 254.0 Put 796 796 0 605 3.11 834 3.13 3.11
NFLX Nov 17 285.0 Call 794 794 0 14 0.03 11 0.07 0.05
AAPL Oct 20 170.0 Call 790 790 0 254 0.02 286 0.03 0.02
ARNC Nov 17 23.0 Put 782 782 0 11 0.12 2 0.16 0.13
MS Nov 17 50.0 Call 778 754 24 10 0.74 27 0.76 0.78
EEM Nov 17 46.0 Put 772 772 0 23 0.56 37 0.58 0.60
QQQ Oct 20 146.5 Put 771 771 0 571 0.12 741 0.13 0.15
C Jan 19 80.0 Call 767 767 0 71 0.60 17 0.62 0.68
BB Dec 15 11.0 Call 750 750 0 3 0.82 5 0.88 0.85
SPY Nov 10 256.0 Call 742 417 325 972 1.37 1,112 1.39 1.38
SBUX Nov 17 55.0 Call 742 742 0 12 1.31 4 1.32 1.20
GE Jan 19 23.0 Call 740 740 0 100 1.06 217 1.09 1.08
XOP Jan 19 32.0 Put 732 732 0 26 1.07 47 1.09 1.08
MS Oct 20 49.0 Call 728 728 0 2 0.49 28 0.52 1.01
GRPN Oct 20 5.0 Put 727 718 9 28 0.14 66 0.18 0.15
SPY Oct 27 254.0 Put 725 725 0 1,687 0.66 1,110 0.67 0.66
FCX Oct 20 15.0 Call 713 713 0 122 0.14 121 0.15 0.16
FB Jan 19 155.0 Call 713 713 0 51 23.10 5 23.30 23.45
QQQ Oct 27 140.0 Put 709 709 0 292 0.12 405 0.13 0.14
NFLX Oct 20 185.0 Put 705 701 4 27 0.17 12 0.19 0.15
SPY Oct 18 254.0 Put 705 705 0 7,044 0.07 1,981 0.08 0.08
SPY Nov 17 255.0 Put 702 702 0 68 1.93 901 1.94 1.96
IWM Nov 03 148.5 Put 701 651 50 234 1.08 48 1.11 1.03
AAPL Oct 27 165.0 Call 698 698 0 100 0.36 60 0.37 0.37
AAPL Nov 03 145.0 Put 698 698 0 62 0.33 61 0.35 0.36
HES Jan 19 47.5 Call 693 608 85 6 2.02 6 2.07 2.16
TTM Nov 10 33.0 Call 690 690 0 10 0.90 18 1.00 0.85
TRXC Nov 17 4.0 Call 679 674 5 10 0.90 200 1.10 1.15
SFL Jan 19 15.0 Call 668 663 5 205 0.55 338 0.60 0.55
TRXC Oct 20 3.0 Call 667 667 0 135 1.25 10 1.50 1.30
SPY Dec 15 256.0 Put 663 663 0 98 3.90 183 3.92 3.92
SPY Dec 15 185.0 Put 658 658 0 8,590 0.06 401 0.07 0.07
VRX Jan 19 14.0 Call 654 654 0 30 0.90 42 0.92 0.89
RTN Nov 17 190.0 Call 651 645 6 2 3.75 1 3.90 3.80
SPY Nov 10 255.0 Put 638 638 0 667 1.57 1,227 1.59 1.58
NFLX Oct 20 197.5 Put 637 636 1 6 2.59 4 2.65 2.68
SPY Nov 01 255.0 Call 634 634 0 740 1.51 655 1.53 1.50
MAT Nov 17 16.0 Put 629 599 30 93 1.15 310 1.30 1.25
SNAP Oct 20 16.5 Call 629 629 0 48 0.17 15 0.18 0.20
MU Oct 20 41.0 Call 623 623 0 27 0.55 63 0.56 0.59
HOG Nov 17 50.0 Put 617 617 0 11 3.30 18 3.60 2.89
BABA Oct 20 177.5 Call 615 615 0 47 1.83 16 1.91 1.81
MU Nov 17 42.0 Call 614 614 0 39 1.43 24 1.44 1.43
PCG Oct 20 60.0 Call 611 516 95 13 0.10 25 0.20 0.10
VXX Oct 20 35.0 Call 609 609 0 41 0.61 33 0.62 0.61
QQQ Oct 20 149.0 Call 607 605 2 170 0.44 310 0.46 0.43
WDC Nov 03 89.0 Call 597 597 0 11 1.60 20 1.71 2.02
EWZ Dec 15 40.0 Put 594 594 0 18 0.89 28 0.93 0.94
SPY Dec 15 258.0 Call 594 584 10 921 1.89 1,031 1.90 1.89
EEM Oct 27 47.0 Call 591 591 0 62 0.12 1 0.13 0.12
SPY Nov 08 255.0 Call 591 591 0 189 1.86 260 1.89 1.95
BAC Nov 17 27.0 Call 590 590 0 182 0.29 252 0.30 0.30
SPY Nov 10 253.0 Put 589 589 0 1,322 1.09 1,672 1.11 1.12
NFLX Oct 20 175.0 Put 583 567 16 28 0.04 50 0.05 0.05
AMD Oct 20 14.0 Call 580 580 0 89 0.34 113 0.36 0.41
AAPL Oct 20 157.5 Put 580 575 5 67 0.28 99 0.30 0.29
QQQ Mar 16 135.0 Put 578 578 0 17 1.90 125 1.96 1.89
GLD Nov 17 120.0 Put 575 575 0 147 0.59 215 0.61 0.63
DIA Nov 17 230.0 Put 574 574 0 54 2.24 54 2.32 2.18
C Oct 20 73.0 Call 569 564 5 39 0.18 33 0.20 0.24
DDR Jan 19 10.0 Call 567 567 0 22 0.25 10 0.30 0.25
GLD Nov 17 123.0 Call 566 566 0 317 1.10 20 1.12 1.09
NVDA Oct 20 197.5 Call 566 561 5 5 2.13 20 2.19 2.22
VXX Oct 20 36.0 Call 566 531 35 62 0.35 59 0.36 0.35
SPY Dec 15 255.0 Call 566 566 0 114 3.60 749 3.61 3.59
AMD Oct 20 13.0 Call 565 565 0 38 1.23 58 1.24 1.28
SPY Oct 27 255.0 Put 563 562 1 785 0.93 660 0.94 0.94
MU Oct 20 41.0 Put 563 563 0 60 0.57 27 0.58 0.56
NFLX Oct 27 205.0 Call 555 555 0 2 1.80 7 1.84 1.85
SPY Oct 27 255.0 Call 554 554 0 89 1.23 539 1.25 1.19
PCG Dec 15 50.0 Put 550 550 0 40 0.65 110 0.90 0.75
SPY Nov 17 262.0 Call 546 546 0 2,667 0.15 4,713 0.16 0.16
AAPL Oct 27 167.5 Call 541 520 21 84 0.16 97 0.17 0.17
QQQ Oct 20 149.0 Put 539 539 0 54 0.63 221 0.65 0.67
SPY Oct 27 258.0 Call 537 537 0 4,744 0.13 590 0.14 0.14
MOMO Oct 20 37.0 Call 534 534 0 0 0.00 69 0.10 0.05
SPY Nov 03 255.0 Put 534 534 0 733 1.32 39 1.33 1.32
IWM Oct 20 149.5 Call 527 527 0 112 0.57 115 0.59 0.63
AAPL Oct 20 157.5 Call 526 526 0 23 2.72 19 2.75 2.77
FB Oct 27 175.0 Call 526 526 0 5 2.55 6 2.58 2.50
VLO Nov 17 77.5 Call 518 518 0 10 1.75 38 1.93 1.83
BAC Jun 15 27.0 Call 517 517 0 123 1.69 165 1.71 1.72
SPY Nov 17 261.0 Call 516 516 0 3,179 0.22 2,854 0.23 0.24
AMZN Oct 20 1010.0 Call 516 516 0 6 5.75 4 6.00 5.65
GS Oct 20 240.0 Call 515 513 2 1 0.84 8 0.91 0.92
AAPL Nov 17 175.0 Call 512 512 0 10 0.50 27 0.53 0.51
GLD Dec 15 130.0 Call 510 510 0 43 0.37 23 0.38 0.42
NFLX Oct 20 225.0 Call 510 484 26 10 0.05 34 0.06 0.05
CHK Jan 18 7.0 Call 510 510 0 20 0.26 49 0.32 0.29
TRXC Oct 20 3.0 Put 510 510 0 0 0.00 5 0.15 0.10
NUE Nov 03 58.5 Call 509 509 0 23 0.77 22 0.85 0.77
C Oct 20 71.5 Put 509 380 129 25 0.15 26 0.16 0.12
TSLA Nov 17 420.0 Call 508 508 0 7 1.62 7 1.70 1.83
SHLD Jan 19 10.0 Put 506 506 0 11 5.00 1 5.05 5.05
NFLX Oct 20 212.5 Call 502 492 10 11 0.20 10 0.21 0.21
TSLA Oct 20 365.0 Call 501 501 0 18 0.79 18 0.88 0.83
SPY Nov 10 249.0 Put 500 500 0 3,104 0.63 2,753 0.65 0.65
SNAP Nov 17 15.0 Put 500 500 0 19 0.73 93 0.75 0.68
MU Oct 27 38.5 Call 500 500 0 87 2.74 28 2.79 3.00
UAL Jan 19 82.5 Call 500 500 0 31 0.62 31 0.67 0.60
FCX May 18 13.0 Call 500 500 0 10 2.83 18 2.85 2.82
QQQ Oct 20 147.0 Call 500 500 0 3 1.85 6 2.55 1.87
C Dec 15 80.0 Call 498 498 0 54 0.20 13 0.21 0.20
USO Nov 17 10.5 Call 497 497 0 90 0.24 115 0.25 0.26
NVDA Jan 19 170.0 Put 492 492 0 8 4.70 8 4.80 4.80
MGM Oct 20 30.5 Call 490 490 0 18 0.16 18 0.18 0.13
NFLX Oct 20 192.5 Put 486 469 17 5 0.94 6 0.97 0.94
SPY Oct 27 250.5 Put 484 484 0 2,062 0.29 3,936 0.30 0.28
FB Oct 20 170.0 Call 483 483 0 45 5.50 3 5.55 5.25
SPY Dec 15 253.0 Put 481 479 2 65 2.81 1,159 2.82 2.81
TSLA Oct 20 340.0 Put 480 480 0 31 0.44 20 0.49 0.52
MSFT Nov 03 77.0 Put 478 478 0 47 1.25 36 1.28 1.25
VIPS Nov 17 8.0 Put 478 478 0 40 0.25 23 0.30 0.25
GE Mar 16 22.0 Put 477 477 0 40 0.89 36 0.91 0.93
NFLX Oct 20 207.5 Call 477 477 0 7 0.49 5 0.51 0.55
VALE Oct 20 10.5 Call 476 476 0 46 0.07 46 0.09 0.09
XME Dec 15 32.0 Put 475 475 0 23 0.82 14 0.84 0.86
AMD Jan 19 18.0 Call 475 475 0 70 0.44 55 0.45 0.46
NFLX Oct 20 202.5 Put 473 473 0 6 5.60 21 5.75 4.40
NFLX Oct 20 220.0 Call 472 472 0 25 0.07 5 0.08 0.08
GSS Jan 18 1.0 Call 470 470 0 73 0.15 27 0.25 0.15
IWM Oct 20 147.0 Call 469 469 0 3 2.10 3 3.18 2.64
SAVE Oct 20 35.0 Call 467 431 36 19 0.70 1 0.90 0.60
FB Oct 20 180.0 Call 466 419 47 93 0.15 25 0.17 0.18
NVDA Oct 20 190.0 Put 466 466 0 11 0.32 16 0.37 0.30
IWM Oct 20 149.0 Put 466 429 37 300 0.39 163 0.42 0.39
AMD Oct 20 14.5 Call 465 465 0 211 0.11 144 0.12 0.12
GS Oct 20 237.5 Put 465 465 0 4 1.86 5 1.97 1.93
QQQ Oct 20 144.0 Put 464 464 0 886 0.06 640 0.07 0.07
JBLU Nov 17 18.0 Put 464 426 38 27 0.20 177 0.25 0.21
APC Oct 20 49.0 Call 463 463 0 3 0.21 3 0.23 0.20
EWZ Dec 15 41.5 Call 461 461 0 30 2.44 32 2.49 2.41
SPY Oct 20 251.0 Put 455 455 0 7,722 0.08 1,302 0.09 0.09
XME Dec 15 31.0 Put 453 453 0 26 0.51 12 0.53 0.52
IWM Oct 20 149.5 Put 451 351 100 126 0.59 116 0.62 0.58
TSLA Oct 20 355.0 Call 451 451 0 9 3.45 5 3.60 3.55
XOP Jan 19 33.0 Put 449 397 52 12 1.46 41 1.48 1.53
VXX Nov 17 37.0 Call 445 445 0 33 1.99 34 2.00 1.93
QQQ Oct 20 147.0 Put 445 445 0 585 0.15 955 0.17 0.15
SNAP Nov 17 14.0 Put 443 443 0 31 0.42 40 0.44 0.41
EWZ Dec 15 39.5 Put 439 439 0 20 0.78 41 0.81 0.82
NFLX Dec 15 200.0 Call 439 439 0 27 8.90 11 9.10 9.20
SPY Oct 25 256.0 Call 439 439 0 1,343 0.51 1,095 0.52 0.57
SPY Nov 17 256.0 Put 437 437 0 128 2.30 104 2.31 2.30
SPY Jan 19 257.0 Call 436 436 0 665 3.36 720 3.38 3.44
GIMO Nov 17 42.5 Call 436 436 0 18 0.60 12 0.85 0.65
C Oct 20 72.0 Call 435 425 10 29 0.62 10 0.64 0.80
TTM Nov 10 30.5 Put 434 434 0 30 0.25 33 0.40 0.30
NVDA Oct 20 192.5 Put 434 434 0 10 0.63 13 0.67 0.65
GLD Oct 20 124.0 Put 432 422 10 77 1.95 76 2.01 2.17
GS Oct 20 235.0 Call 432 432 0 2 3.15 15 3.55 3.35
EWZ Dec 15 43.0 Call 432 432 0 18 1.58 11 1.61 1.54
AAPL Jan 19 185.0 Call 430 430 0 12 0.78 108 0.81 0.81
LULU Oct 20 59.5 Call 430 430 0 12 0.64 5 0.71 0.78
EEM Oct 20 47.0 Call 430 430 0 136 0.02 196 0.03 0.03
SPY Nov 10 257.5 Call 428 428 0 1,350 0.69 1,831 0.70 0.66
IWM Nov 17 148.0 Put 425 405 20 254 1.52 186 1.55 1.48
FB Oct 27 175.0 Put 425 425 0 6 2.13 6 2.16 2.09
SPY Nov 01 255.0 Put 424 424 0 660 1.19 665 1.20 1.23
TRXC Oct 20 4.0 Call 422 422 0 10 0.55 10 0.70 0.65
BAC Jan 19 27.0 Call 422 422 0 10 0.84 131 0.85 0.84
NVDA Oct 20 195.0 Put 421 421 0 7 1.26 9 1.31 1.25
HPE Oct 20 14.0 Put 419 419 0 21 0.06 12 0.12 0.10
SPY Nov 17 252.0 Put 419 419 0 963 1.25 1,456 1.26 1.26
COP Nov 17 50.0 Call 413 413 0 43 1.05 20 1.07 1.00
IWM May 18 127.0 Put 413 413 0 14 1.83 89 1.91 1.85
AAPL Oct 27 160.0 Put 413 413 0 35 1.80 31 1.86 1.87
NFLX Oct 20 215.0 Call 411 404 7 21 0.13 15 0.15 0.16
BZUN Nov 17 40.0 Call 410 410 0 5 1.40 5 1.60 1.65
SPY Oct 27 254.5 Put 408 408 0 60 0.78 1,025 0.79 0.79
SPY Nov 22 255.0 Put 406 406 0 55 2.05 120 2.08 2.00
AAPL Nov 03 165.0 Call 406 406 0 40 1.72 34 1.75 1.77
HOG Nov 03 50.5 Call 405 405 0 10 0.13 1 0.28 0.37
CBS Oct 20 56.5 Put 404 404 0 6 0.41 2 0.56 0.46
SPY Oct 18 256.0 Put 404 404 0 1 0.86 41 0.88 0.86
AAPL Nov 03 167.5 Call 403 403 0 33 1.12 32 1.14 1.15
MU Oct 20 42.0 Call 402 401 1 50 0.20 65 0.22 0.20
IWM Oct 20 150.5 Call 402 402 0 266 0.19 138 0.21 0.24
NFLX Oct 20 180.0 Put 401 401 0 31 0.07 40 0.09 0.07
XOM Oct 20 83.0 Call 401 401 0 28 0.19 14 0.20 0.18
TTS Feb 16 10.0 Call 400 400 0 49 0.40 17 0.60 0.60
SVA Apr 20 10.0 Call 400 400 0 5 0.05 490 0.10 0.10
GDX Nov 17 22.0 Call 400 400 0 69 1.52 61 1.54 1.52
SPWR Nov 17 6.0 Call 400 400 0 38 0.90 38 0.97 0.90
VIAB Oct 20 25.5 Call 399 399 0 24 0.70 46 0.90 1.00
XLE Oct 20 67.5 Put 398 398 0 40 0.12 21 0.13 0.13
BAC Nov 03 25.0 Put 396 396 0 300 0.09 85 0.10 0.09
AAPL Nov 03 157.5 Put 396 385 11 34 2.60 32 2.63 2.66
GLD Oct 20 121.0 Call 396 396 0 40 1.19 37 1.23 1.21
TECK May 18 22.0 Put 395 395 0 158 2.44 1 2.56 2.44
TSLA Oct 20 360.0 Call 395 395 0 14 1.69 13 1.83 1.90
DIS Oct 20 98.0 Put 394 394 0 21 0.36 21 0.38 0.36
EWZ Dec 15 40.5 Put 394 394 0 20 1.02 12 1.05 1.05
SPY Dec 15 199.0 Put 394 394 0 2,644 0.12 8,303 0.13 0.12
INTC Oct 20 39.5 Call 391 391 0 62 0.30 66 0.31 0.29
SPY Jan 19 253.0 Put 389 389 0 680 3.99 720 4.01 4.00
QQQ Nov 03 147.0 Put 389 342 47 144 0.92 15 0.93 0.91
UVXY Oct 20 16.5 Put 389 389 0 27 0.61 17 0.64 0.64
GDX Jan 19 19.0 Put 387 387 0 75 0.09 59 0.10 0.11
GDX Oct 20 23.5 Call 386 385 1 127 0.10 73 0.12 0.12
FB Oct 20 172.5 Put 382 380 2 11 0.39 17 0.41 0.47
EWZ Dec 15 45.0 Call 382 382 0 11 0.76 15 0.79 0.72
AAPL Nov 17 155.0 Put 380 380 0 24 2.36 25 2.53 2.50
MOMO Nov 17 35.0 Call 379 379 0 63 1.65 29 1.80 1.71
XOP Jan 19 31.0 Call 378 378 0 29 3.30 62 3.35 3.35
MS Oct 20 50.0 Call 377 372 5 11 0.12 19 0.14 0.14
GIMO Nov 17 25.0 Put 377 252 125 27 0.10 100 0.15 0.10
NFLX Nov 17 205.0 Call 377 376 1 10 4.30 10 4.40 4.35
EWZ Oct 27 41.5 Put 376 376 0 13 0.30 13 0.32 0.38
BRKB Dec 15 190.0 Call 373 373 0 1 2.95 13 3.35 3.20
MCHP Nov 17 92.5 Put 372 372 0 19 3.20 9 3.50 3.40
EWZ Dec 15 44.0 Call 371 371 0 47 1.11 31 1.16 1.11
TWX Oct 20 95.0 Put 370 370 0 107 0.01 3 0.26 0.03
F Oct 27 12.0 Call 369 369 0 39 0.31 50 0.33 0.31
NVDA Jan 19 175.0 Put 366 353 13 2 6.00 8 6.05 6.05
NXPI Apr 20 120.0 Call 366 366 0 35 3.30 2 3.40 3.30
SPY Oct 20 257.0 Call 366 366 0 6,815 0.07 1,689 0.08 0.08
XPO Nov 17 65.0 Put 363 363 0 33 2.55 14 2.75 2.55
C Dec 15 72.5 Put 361 361 0 10 2.34 20 2.35 2.34
SSO Nov 10 85.0 Put 360 360 0 1 0.14 23 0.20 0.18
NVDA Oct 20 202.5 Call 360 360 0 13 0.60 15 0.65 0.62
RL Nov 03 81.0 Put 359 359 0 2 1.20 13 1.35 1.30
VXX Oct 20 34.5 Call 358 358 0 5 0.84 23 0.85 0.85
NFLX Nov 17 200.0 Call 355 350 5 29 6.25 10 6.35 6.35
FB Oct 20 175.0 Put 354 354 0 38 1.11 19 1.14 1.12
UVXY Oct 20 16.5 Call 354 354 0 15 0.50 36 0.53 0.50
NFLX Oct 20 187.5 Put 353 353 0 8 0.30 9 0.31 0.32
SPY Oct 20 254.0 Put 352 352 0 3,009 0.23 2,843 0.24 0.24
SPY Oct 18 254.0 Call 350 350 0 6 1.27 9 1.29 1.27
SPY Dec 15 230.0 Put 347 347 0 1,635 0.55 4,565 0.56 0.54
EWZ Dec 15 43.5 Call 346 346 0 31 1.33 11 1.37 1.31
IWM Oct 20 150.0 Call 346 336 10 215 0.34 78 0.35 0.35
WFC Jan 19 60.0 Call 346 346 0 68 0.23 161 0.24 0.23
BAC Nov 03 25.5 Put 345 336 9 281 0.17 257 0.18 0.17
CBS Oct 20 56.0 Put 345 345 0 1 0.27 4 0.38 0.35
IBM Oct 20 142.0 Put 343 343 0 2 0.85 17 0.88 0.88
LOW Dec 15 85.0 Call 341 341 0 31 1.13 19 1.17 1.16
MU Nov 17 44.0 Call 341 341 0 62 0.80 30 0.81 0.79
QQQ Oct 20 148.5 Call 340 340 0 179 0.73 52 0.75 0.76
JPM Nov 17 97.5 Call 337 337 0 29 1.83 21 1.86 1.86
NFLX Oct 20 205.0 Put 337 336 1 4 7.60 10 7.70 7.55
BAC Jan 19 26.0 Call 337 337 0 238 1.31 128 1.33 1.40
ABT Oct 20 54.5 Call 336 336 0 3 0.93 5 0.97 0.97
GDX Nov 17 24.5 Call 335 335 0 70 0.22 43 0.23 0.21
TSLA Jan 19 200.0 Put 334 334 0 7 0.66 6 0.70 0.68
URI Oct 27 148.0 Call 334 334 0 6 3.00 10 3.30 3.30
TRXC Oct 20 2.0 Call 332 332 0 45 2.25 10 2.65 2.20
XOP Jan 19 32.0 Call 331 331 0 34 2.61 41 2.64 2.67
JNJ Oct 20 139.0 Call 331 301 30 12 0.93 14 1.07 1.00
SPY Dec 29 226.0 Put 331 331 0 695 0.57 809 0.59 0.57
GLD Nov 17 125.0 Call 330 330 0 46 0.55 201 0.57 0.56
OSTK Oct 20 35.0 Call 330 315 15 32 0.30 1 0.50 0.50
IBM Oct 20 137.0 Put 329 329 0 7 0.12 6 0.14 0.14
SPY Jan 19 254.0 Put 328 328 0 648 4.30 630 4.32 4.25
C Oct 20 72.5 Call 327 326 1 19 0.36 14 0.37 0.38
TRXC Apr 20 2.0 Call 326 326 0 50 0.15 100 2.55 2.55
SPY Jan 19 258.0 Call 326 326 0 785 2.82 847 2.84 2.88
GLD Nov 03 120.0 Put 324 324 0 92 0.36 291 0.37 0.36
SPY Nov 17 253.0 Put 324 324 0 1,252 1.42 175 1.43 1.38
OCLR Jan 19 10.0 Call 323 296 27 40 0.45 45 0.55 0.50
SERV Oct 20 45.0 Put 323 323 0 14 0.05 12 0.25 0.10
BAC Feb 16 32.0 Call 323 323 0 332 0.08 22 0.10 0.10
SPY Oct 27 246.0 Put 320 320 0 2,247 0.16 7,005 0.17 0.15
HUM Nov 03 235.0 Put 320 320 0 5 1.45 13 2.30 1.90
AAPL Nov 17 160.0 Call 320 320 0 69 4.20 6 4.30 4.30
M Nov 17 20.0 Put 320 318 2 35 1.17 39 1.19 1.18
NFLX Oct 27 210.0 Call 319 319 0 6 0.91 5 0.93 0.95
SPY Dec 15 232.0 Put 319 319 0 2,732 0.61 2,243 0.62 0.62
WFC Nov 17 52.5 Call 318 318 0 10 1.47 10 1.48 1.45
UCO Oct 20 17.5 Put 318 301 17 510 0.27 132 0.36 0.35
NFLX Dec 15 205.0 Call 314 309 5 29 6.75 11 6.95 6.85
BAC Nov 17 26.0 Call 314 314 0 179 0.74 234 0.76 0.76
NFLX Oct 20 182.5 Put 314 305 9 27 0.10 40 0.13 0.12
BABA Oct 20 182.5 Call 313 228 85 11 0.36 12 0.43 0.37
IWM Nov 17 152.0 Call 312 274 38 276 0.95 215 0.97 0.97
NFLX Nov 17 200.0 Put 312 312 0 31 7.75 3 7.95 7.70
GLD Nov 17 123.0 Put 310 310 0 20 1.91 78 1.93 1.90
NUGT Oct 20 34.5 Call 310 310 0 59 0.20 68 0.24 0.14
TEVA Dec 15 15.0 Call 309 138 171 9 1.04 36 1.07 1.07
UVXY Nov 10 28.0 Call 309 309 0 59 0.63 23 0.68 0.63
NFLX Oct 20 197.5 Call 309 303 6 22 3.25 9 3.35 3.20
QQQ Jan 19 135.0 Put 305 305 0 179 1.05 159 1.10 1.10
SPY Jan 19 251.0 Put 305 305 0 785 3.46 840 3.48 3.42
IWM Dec 15 145.0 Put 305 265 40 106 1.64 26 1.66 1.78
BMY Nov 17 65.0 Put 303 303 0 5 2.27 17 2.30 2.37
EWZ Oct 20 44.0 Call 303 303 0 562 0.02 65 0.03 0.03
FCX Oct 20 14.5 Put 302 302 0 166 0.08 129 0.09 0.11
TSLA Oct 20 350.0 Put 302 302 0 21 2.21 9 2.33 2.35
QQQ Oct 20 148.0 Call 302 302 0 130 1.09 103 1.13 1.18
XLU Nov 03 52.5 Put 300 300 0 21 0.09 58 0.12 0.13
UVXY Jan 19 50.0 Call 300 300 0 5 1.83 51 1.90 1.79
XOP Jan 19 35.0 Call 300 300 0 15 1.07 35 1.09 1.00
MTCH Dec 15 25.0 Call 300 300 0 30 2.25 6 2.40 2.20
TZA Oct 27 12.0 Call 300 300 0 253 1.25 41 1.32 1.24
SAVE Dec 15 35.0 Put 300 300 0 29 2.15 25 2.40 2.50
VZ Oct 27 47.5 Put 297 297 0 20 0.45 32 0.49 0.47
BAC Oct 20 27.0 Call 296 296 0 696 0.01 486 0.02 0.02
JUNO Oct 20 45.0 Call 295 295 0 1 0.50 4 0.90 0.75
IWM Dec 15 158.0 Call 295 295 0 133 0.36 115 0.38 0.35
KBR Dec 15 19.0 Call 295 72 223 52 0.70 435 0.85 0.80
SPY Oct 27 254.5 Call 294 294 0 117 1.57 6 1.59 1.53
TSLA Oct 20 352.5 Call 294 294 0 7 4.70 22 4.90 4.80
XRT Dec 15 41.0 Call 291 291 0 12 0.68 14 0.72 0.70
BABA Oct 20 175.0 Put 291 291 0 58 1.17 9 1.28 1.20
CRM Oct 20 97.0 Put 291 291 0 25 0.88 3 0.92 1.19
XLE Dec 15 70.0 Call 289 289 0 8 0.75 8 0.78 0.84
IWM Nov 17 150.0 Call 288 288 0 224 1.86 97 1.88 1.91
EEM Nov 17 43.0 Put 288 288 0 154 0.10 123 0.11 0.11
SPY Dec 21 223.0 Put 288 288 0 172 6.56 112 6.63 6.61
SPY Dec 21 218.0 Put 287 287 0 71 5.78 112 5.84 5.82
SPY Oct 27 257.5 Call 286 286 0 1,783 0.21 4,144 0.22 0.23
STM Oct 20 20.0 Call 285 285 0 5 0.25 19 0.35 0.30
SPY Dec 15 264.0 Call 285 285 0 3,131 0.38 2,300 0.39 0.38
SPY Nov 22 260.0 Call 285 285 0 51 0.43 841 0.45 0.44
SLV Nov 03 17.5 Call 284 284 0 180 0.01 208 0.02 0.02
SPY Nov 17 238.0 Put 284 284 0 884 0.36 4,890 0.37 0.36
HON Nov 03 139.0 Put 283 283 0 14 0.49 14 0.62 0.55
QCOM Dec 15 45.0 Put 282 282 0 8 0.29 74 0.30 0.30
SPY Nov 03 256.0 Put 282 282 0 95 1.71 185 1.73 1.62
FB Jan 19 180.0 Call 281 63 218 7 6.60 3 6.70 6.75
ORCL Oct 20 49.0 Call 280 280 0 28 0.39 1 0.40 0.40
TSLA Oct 20 357.5 Call 280 280 0 13 2.40 15 2.58 2.55
BAC Nov 03 26.0 Call 279 279 0 184 0.58 11 0.59 0.60
SPY Dec 15 246.0 Put 278 278 0 331 1.53 2,072 1.54 1.50
FB Oct 27 180.0 Call 278 278 0 6 0.72 6 0.73 0.69
MU Oct 20 41.5 Call 277 277 0 37 0.34 64 0.35 0.30
FAZ Nov 17 14.0 Call 276 209 67 106 0.37 18 0.45 0.44
IWM Jan 17 80.0 Put 276 276 0 14 1.30 12 1.44 1.40
BABA Oct 20 185.0 Call 275 274 1 91 0.15 42 0.16 0.15
MPLX Nov 17 36.0 Call 275 275 0 224 0.15 37 0.30 0.25
BX Oct 20 32.5 Put 275 275 0 21 0.26 21 0.37 0.28
USO Dec 15 10.0 Call 274 274 0 204 0.66 110 0.68 0.68
GE Oct 20 22.0 Put 273 273 0 184 0.09 122 0.11 0.10
MS Nov 17 49.0 Call 272 272 0 27 1.18 31 1.21 1.35
HON Dec 15 145.0 Call 272 272 0 17 1.84 14 1.93 1.96
HOG Oct 20 46.5 Put 271 271 0 52 0.38 8 0.60 0.28
GLD Nov 03 122.0 Put 271 271 0 125 1.01 66 1.04 1.03
BABA Oct 27 182.5 Call 271 271 0 13 1.36 2 1.44 1.28
MU Oct 20 43.0 Call 270 270 0 85 0.07 94 0.08 0.08
XME Dec 15 34.0 Call 269 269 0 34 0.56 11 0.58 0.57
GE Oct 20 23.0 Put 269 249 20 1,222 0.37 76 0.39 0.37
C Nov 10 75.5 Put 268 268 0 31 3.60 32 3.75 3.65
CTRP Dec 15 50.0 Put 268 268 0 8 0.80 41 0.90 0.75
DIS Oct 20 98.5 Call 268 268 0 21 0.45 17 0.48 0.42
GS Oct 20 242.5 Call 268 266 2 16 0.28 17 0.46 0.45
IWM Nov 17 146.0 Put 267 182 85 277 1.04 209 1.06 1.02
GE Nov 17 24.0 Call 266 266 0 60 0.36 50 0.37 0.38
HUM Nov 03 237.5 Put 266 266 0 6 1.90 18 2.80 2.25
BAC Oct 20 25.0 Call 265 265 0 336 1.24 278 1.26 1.25
BAC Nov 03 24.5 Put 265 265 0 432 0.04 330 0.05 0.04
SPY Nov 17 249.0 Put 264 264 0 16 0.89 2,761 0.90 0.91
EEM Oct 20 46.0 Put 264 264 0 78 0.09 104 0.10 0.13
GE Oct 20 22.5 Put 264 264 0 350 0.19 50 0.20 0.20
TSLA Oct 20 350.0 Call 263 263 0 5 6.25 8 6.45 7.10
GLD Nov 17 122.0 Call 263 263 0 198 1.54 129 1.57 1.57
NVDA Oct 27 195.0 Call 263 263 0 3 5.35 22 5.55 5.60
SPY Dec 15 204.0 Put 263 263 0 7,821 0.14 3,312 0.15 0.15
GLD Nov 17 124.0 Call 262 262 0 40 0.78 195 0.80 0.78
AEM May 18 42.0 Put 261 261 0 18 2.49 18 2.59 2.54
SPY Oct 27 253.5 Put 261 261 0 2,825 0.56 1,947 0.58 0.58
GE Oct 27 23.5 Call 259 259 0 150 0.27 2 0.31 0.28
DIA Oct 20 230.0 Call 257 257 0 51 0.36 54 0.40 0.47
AMGN Dec 15 185.0 Call 256 256 0 16 4.80 2 5.05 4.95
AAPL Oct 27 157.5 Put 256 256 0 46 0.88 46 0.91 0.73
BK Nov 17 55.0 Put 256 256 0 16 1.63 16 1.72 1.67
LULU Dec 15 65.0 Call 256 256 0 22 1.65 3 1.76 1.71
SNAP Oct 20 16.0 Put 256 256 0 58 0.20 10 0.22 0.22
RAD Jan 19 2.0 Call 256 256 0 112 0.22 13 0.25 0.24
GS Oct 20 245.0 Call 255 255 0 11 0.10 11 0.22 0.25
EWY Oct 20 70.5 Put 254 243 11 25 0.13 24 0.17 0.15
BAC Nov 17 26.0 Put 253 253 0 398 0.46 220 0.47 0.43
VRX Nov 17 13.0 Put 253 139 114 10 1.15 10 1.16 1.17
EWZ Oct 20 42.5 Put 252 252 0 13 0.36 10 0.37 0.43
GS Oct 27 240.0 Call 252 252 0 1 1.92 11 2.21 2.20
JNUG Oct 20 17.5 Put 252 252 0 210 0.28 96 0.38 0.42
URI Oct 27 140.0 Put 252 252 0 4 2.60 9 3.00 3.00
AAPL Oct 27 157.5 Call 251 251 0 68 3.35 83 3.45 3.45
HIIQ Nov 17 12.5 Put 251 251 0 9 0.15 5 0.35 0.20
IWM Oct 20 148.5 Put 250 250 0 98 0.27 185 0.29 0.28
VHC Jan 19 16.0 Call 250 250 0 10 0.05 17 0.35 0.20
MNKD Jan 19 3.5 Put 250 250 0 76 0.50 250 0.60 0.55
SPY Nov 03 217.5 Put 250 250 0 6,557 0.04 6,351 0.05 0.04
CHTR Nov 17 400.0 Call 250 250 0 6 1.50 50 2.50 2.50
EMR Oct 20 65.0 Put 250 250 0 25 0.15 43 0.20 0.15
SPY Dec 15 261.0 Call 250 250 0 2,239 0.85 2,102 0.86 0.85
JWN Jan 18 25.0 Put 250 250 0 6 1.04 6 1.21 1.20
ETN Oct 20 79.0 Call 250 250 0 21 0.10 30 0.20 0.15
TWX Nov 17 100.0 Put 250 250 0 7 2.00 194 2.20 2.20
WFC Jan 19 52.5 Put 249 249 0 11 1.55 14 1.57 1.53
BIDU Oct 20 272.5 Call 249 249 0 18 2.12 3 2.27 2.40
WFC Dec 15 50.0 Call 249 235 14 14 3.70 19 3.80 3.75
USO Oct 27 10.0 Put 249 249 0 214 0.05 408 0.06 0.05
NFLX Oct 27 200.0 Call 249 249 0 28 3.40 7 3.50 3.50
MS Oct 20 49.5 Call 248 248 0 32 0.25 32 0.28 0.26
TXN Nov 17 95.0 Call 248 248 0 22 1.49 5 1.55 1.52
UAL Oct 20 67.5 Call 247 247 0 7 1.51 17 1.56 1.40
TZA Oct 20 13.5 Call 246 246 0 11 0.08 48 0.10 0.09
C Nov 17 72.5 Put 246 235 11 29 1.69 9 1.70 1.69
IWM Jan 17 75.0 Put 246 246 0 14 1.03 3 1.18 1.07
AAPL Jan 19 175.0 Call 245 245 0 63 2.03 28 2.09 2.07
FB Oct 20 172.5 Call 244 244 0 5 3.25 63 3.30 3.26
SPY Dec 21 220.0 Put 244 244 0 53 6.09 112 6.15 6.12
USO Oct 20 10.5 Call 242 242 0 124 0.05 261 0.06 0.05
FB Oct 27 170.0 Put 242 242 0 7 0.69 9 0.71 0.75
QQQ Oct 20 146.0 Put 241 241 0 478 0.10 834 0.11 0.11
AGN Jan 19 260.0 Call 241 241 0 2 0.15 6 0.50 0.57
NVDA Oct 20 195.0 Call 241 241 0 9 3.50 17 3.70 3.70
QQQ Oct 20 148.5 Put 241 241 0 221 0.42 354 0.44 0.44
WDC Nov 17 90.0 Call 241 241 0 5 1.86 4 1.89 1.84
VER Jan 19 8.0 Put 240 240 0 77 0.20 157 0.35 0.25
VRX Oct 20 13.0 Call 240 214 26 82 0.11 57 0.12 0.11
BAC Nov 03 27.0 Call 240 240 0 284 0.15 195 0.17 0.19
MOMO Apr 20 40.0 Call 239 239 0 19 2.75 13 3.20 2.95
IYR Nov 03 78.5 Put 239 239 0 15 0.09 24 0.13 0.15
NFLX Jan 19 200.0 Call 239 239 0 2 13.15 12 13.35 13.85
NFLX Nov 17 210.0 Call 239 239 0 9 2.91 9 2.97 3.00
AAPL Oct 27 152.5 Put 239 239 0 139 0.19 101 0.20 0.17
BABA Oct 27 172.5 Put 237 237 0 7 1.55 18 1.69 1.45
BZUN Jan 19 40.0 Call 237 237 0 13 3.00 18 3.20 3.20
JNJ Oct 20 140.0 Call 237 237 0 4 0.44 20 0.54 0.40
PBR Jan 19 9.0 Put 236 236 0 28 0.23 89 0.24 0.23
TSLA Oct 20 345.0 Call 236 236 0 5 9.95 12 10.30 10.15
GM Nov 17 49.0 Call 236 236 0 55 0.25 44 0.26 0.25
ICPT Oct 20 70.0 Call 235 235 0 10 0.55 17 1.60 1.25
XRT Jan 19 40.0 Put 235 235 0 27 1.50 33 1.55 1.63
XHB Jan 19 41.0 Call 235 235 0 27 0.85 46 0.91 0.85
IWM Oct 27 149.0 Put 233 233 0 254 0.88 25 0.90 0.83
AMZN Oct 20 1000.0 Call 232 232 0 3 11.80 8 12.35 11.80
BABA Oct 20 177.5 Put 232 232 0 45 2.15 2 2.20 2.24
SPY Nov 17 245.0 Put 231 231 0 3,119 0.60 3,766 0.62 0.61
FB Oct 20 162.5 Put 230 230 0 70 0.04 60 0.05 0.04
AKS Dec 15 6.0 Call 229 229 0 40 0.37 53 0.39 0.38
BMY Nov 17 67.5 Call 228 228 0 7 0.62 37 0.66 0.63
GPRO Apr 20 16.0 Call 227 227 0 24 0.18 25 0.21 0.18
ADBE Oct 20 147.0 Put 225 225 0 5 0.80 2 0.86 0.77
SPY Dec 15 256.0 Call 225 225 0 854 2.95 806 2.97 2.94
EAT Apr 20 40.0 Call 225 225 0 20 0.40 19 0.70 0.45
IWM Oct 20 146.0 Put 225 100 125 204 0.07 745 0.08 0.08
EWZ Oct 20 42.0 Put 225 210 15 14 0.21 34 0.22 0.25
PCG Nov 17 50.0 Call 224 224 0 80 6.10 45 6.60 5.70
SPY Oct 18 253.0 Put 224 224 0 7,703 0.04 2,089 0.05 0.05
AMD Oct 20 14.0 Put 224 224 0 171 0.11 150 0.13 0.12
GLD Oct 27 120.0 Call 223 223 0 33 2.27 40 2.31 2.21
CS Dec 15 17.01 Call 223 223 0 161 0.20 74 0.30 0.25
JNJ Nov 17 145.0 Call 223 223 0 15 0.22 4 0.31 0.23
XHB Jan 19 40.0 Put 222 222 0 21 1.00 9 1.05 1.03
WFC Jun 15 60.0 Call 222 222 0 78 0.94 10 0.97 0.94
SPY Nov 03 255.0 Call 221 221 0 579 1.68 905 1.70 1.65
T Jan 19 35.0 Put 221 221 0 64 1.02 42 1.04 1.03
SPY Dec 15 221.0 Put 221 221 0 4,626 0.33 3,107 0.34 0.33
QQQ Nov 17 135.0 Put 220 220 0 305 0.28 513 0.29 0.29
TLT Oct 20 125.5 Call 220 216 4 13 0.64 21 0.67 0.64
BAC Jan 19 21.0 Put 220 220 0 142 0.10 228 0.11 0.11
SPY Nov 24 254.0 Put 218 218 0 125 1.80 229 1.82 1.78
TECK May 18 26.0 Call 218 218 0 20 1.46 20 1.57 1.52
SBUX Dec 15 55.0 Call 217 217 0 25 1.53 21 1.56 1.53
SPY Nov 17 260.0 Call 217 217 0 1,489 0.35 3,319 0.36 0.35
XME Nov 10 31.0 Put 217 217 0 30 0.15 31 0.19 0.17
SPY Oct 27 252.5 Put 217 217 0 3,647 0.43 1,500 0.44 0.43
AXP Jan 19 95.0 Call 217 217 0 5 2.05 13 2.13 2.09
GDX Nov 17 23.0 Call 216 216 0 42 0.80 65 0.82 0.79
IWM Oct 20 146.5 Put 215 100 115 433 0.08 203 0.09 0.11
TRXC Oct 20 4.0 Put 215 205 10 0 0.00 10 0.40 0.35
PBR Jan 19 9.0 Call 215 215 0 16 1.69 37 1.70 1.69
IGT Oct 20 22.5 Put 214 214 0 38 0.05 26 0.30 0.25
BAC Dec 15 26.0 Call 214 214 0 252 1.01 151 1.03 1.07
FCX Oct 20 15.5 Call 214 214 0 110 0.04 233 0.05 0.04
IBM Oct 20 155.0 Call 211 188 23 13 0.32 25 0.34 0.34
SLV Nov 17 17.5 Call 211 211 0 709 0.03 528 0.04 0.05
ALLY Jan 18 22.0 Call 211 211 0 45 4.50 9 4.70 4.70
SPY Oct 25 255.0 Call 211 192 19 458 1.03 395 1.06 0.99
MNKD Oct 20 5.5 Call 211 211 0 1 0.01 10 0.11 0.09
MOBL Nov 17 4.0 Call 210 210 0 92 0.10 30 0.25 0.20
GS Oct 20 230.0 Put 210 210 0 12 0.13 20 0.17 0.15
NKE Oct 20 52.5 Call 210 210 0 10 0.11 10 0.13 0.10
SNCR Oct 20 15.0 Call 209 209 0 20 0.05 26 0.15 0.10
CHKP Nov 17 120.0 Put 209 209 0 7 5.30 10 5.60 6.00
GLD Nov 17 119.0 Put 209 209 0 36 0.39 54 0.40 0.40
EWW Oct 20 52.0 Call 209 209 0 25 0.30 33 0.36 0.25
MU Oct 27 40.0 Put 209 209 0 7 0.61 34 0.65 0.61
NVDA Dec 15 180.0 Call 207 207 0 7 22.95 8 23.20 23.50
FB Oct 20 177.5 Put 207 207 0 7 2.61 5 2.65 2.77
AMZN Nov 03 937.5 Put 206 206 0 7 5.25 9 5.85 5.75
EWZ Jan 18 20.0 Put 206 206 0 7 0.41 115 0.45 0.44
MS Jan 19 55.0 Call 206 206 0 30 0.40 1 0.41 0.55
CAT Oct 27 125.0 Call 206 206 0 13 5.90 17 6.00 6.00
SPY Dec 15 257.0 Call 205 205 0 145 2.39 1,106 2.40 2.36
QQQ Oct 20 147.5 Put 205 205 0 637 0.20 708 0.22 0.20
CBPX Nov 17 22.5 Put 205 205 0 115 0.25 11 0.30 0.25
ABBV Jan 18 67.5 Put 205 205 0 12 2.54 12 2.94 2.73
GE Oct 20 24.0 Call 204 204 0 38 0.08 70 0.09 0.09
GE Oct 20 23.5 Call 203 203 0 160 0.19 34 0.21 0.21
NVDA Nov 17 185.0 Put 203 203 0 23 5.10 12 5.20 5.00
SKT Dec 15 22.5 Put 202 202 0 33 0.25 29 0.40 0.35
BA May 18 205.0 Put 202 202 0 1 3.30 7 3.45 3.50
IWM Dec 15 162.0 Call 202 202 0 151 0.12 190 0.13 0.12
NVDA Oct 20 197.5 Put 202 202 0 5 2.31 6 2.37 2.22
FB Nov 03 175.0 Call 202 201 1 79 4.85 14 4.95 4.75
JNUG Dec 15 15.0 Put 202 202 0 66 1.13 32 1.22 1.21
AIG Oct 27 64.0 Call 201 201 0 19 0.41 42 0.47 0.43
QQQ Oct 27 149.0 Put 201 201 0 214 1.14 28 1.16 1.12
HOG Jan 19 45.0 Put 201 201 0 14 1.55 12 1.77 1.40
QCOM Dec 15 57.5 Call 201 201 0 37 0.31 7 0.32 0.32
XLK Jan 19 53.0 Put 201 201 0 17 0.30 53 0.32 0.31
ORCL Nov 03 50.0 Call 200 200 0 9 0.25 23 0.30 0.25
TBT Jan 19 41.0 Call 200 200 0 28 0.12 38 0.16 0.14
GS Dec 01 220.0 Call 200 200 0 5 18.60 11 19.70 19.40
MU Dec 15 40.0 Put 200 200 0 19 2.02 14 2.03 2.00
AMAT Oct 27 55.0 Call 200 100 100 21 0.90 2 1.02 0.90
SHLD Oct 20 6.5 Call 200 200 0 0 0.00 51 0.03 0.03
FB Nov 17 180.0 Call 200 200 0 76 3.40 85 3.50 3.30
XBI Nov 03 89.0 Call 200 200 0 26 0.82 9 0.90 0.89
T Jan 18 33.0 Call 200 200 0 18 4.10 89 4.20 4.15
BCS Jan 18 12.0 Call 200 200 0 52 0.40 42 0.55 0.50
PBPB Oct 20 12.0 Call 200 200 0 15 0.40 10 0.65 0.45
OCLR Nov 17 9.0 Call 200 200 0 6 0.45 31 0.50 0.40
NLY Oct 27 11.5 Call 200 200 0 32 0.80 34 0.86 0.78
VALE Oct 27 10.5 Call 200 200 0 47 0.15 46 0.18 0.16
GWW Oct 20 180.0 Call 200 200 0 5 15.10 42 17.00 10.00
BABA Oct 27 180.0 Call 200 200 0 9 2.14 2 2.26 2.18
X Oct 20 25.0 Put 200 200 0 135 0.01 236 0.03 0.03
GLD Dec 15 122.0 Call 199 199 0 144 2.24 23 2.28 2.35
NFLX Oct 20 177.5 Put 199 199 0 36 0.05 21 0.06 0.06
TECK Oct 20 22.0 Call 198 198 0 14 0.62 10 0.64 0.55
JNJ Oct 20 137.0 Call 198 198 0 32 2.47 19 2.62 2.35
GDX Jan 19 24.0 Call 198 198 0 38 0.84 62 0.86 0.79
FB Nov 03 185.0 Call 196 196 0 6 1.26 11 1.29 1.18
SBUX Oct 20 55.5 Call 196 156 40 10 0.12 57 0.15 0.16
VZ Oct 20 48.0 Put 196 196 0 12 0.54 7 0.55 0.56
EWW Nov 17 50.0 Put 195 195 0 13 0.45 27 0.47 0.46
SPY Dec 01 259.0 Call 195 195 0 496 0.94 627 0.96 0.92
SPY Dec 21 210.0 Put 194 194 0 62 4.70 114 4.76 4.74
SCO Jan 18 75.0 Call 194 194 0 52 1.90 800 2.45 2.05
GILD Oct 20 81.0 Call 194 194 0 12 0.29 12 0.31 0.32
SPY Jan 19 260.0 Call 194 194 0 1,185 1.90 366 1.92 1.91
AABA Nov 17 70.0 Call 194 194 0 53 1.61 55 1.70 1.67
XME Dec 15 33.0 Call 194 194 0 9 0.96 10 0.98 0.98
UVXY Dec 15 50.0 Call 193 193 0 1 1.06 33 1.11 1.00
QCOM Jan 19 62.5 Call 193 193 0 8 0.22 8 0.23 0.24
F Oct 27 11.0 Call 192 192 0 346 1.27 74 1.30 1.29
MU Oct 20 40.5 Call 192 192 0 89 0.83 60 0.85 0.79
SPY Mar 16 250.0 Put 191 191 0 74 5.39 45 5.42 5.35
UVXY Oct 20 16.0 Call 191 191 0 16 0.70 26 0.73 0.60
AAPL Nov 03 147.0 Put 191 191 0 41 0.46 46 0.48 0.49
BABA Dec 15 190.0 Call 190 190 0 17 4.35 46 4.45 4.35
C Oct 20 72.0 Put 190 180 10 50 0.28 15 0.30 0.29
PCG Oct 20 55.0 Call 190 178 12 216 1.35 24 1.60 1.10
SPY Dec 21 254.0 Put 190 190 0 62 14.52 57 14.61 14.62
BABA Nov 17 185.0 Call 190 190 0 16 4.10 3 4.25 4.00
KL Jan 19 10.0 Call 190 190 0 25 3.50 24 3.80 3.50
FCX Nov 17 16.0 Call 189 189 0 119 0.31 60 0.32 0.33
JPM Oct 20 97.0 Put 189 185 4 18 0.22 31 0.24 0.20
BAC Dec 15 27.0 Call 189 189 0 257 0.54 161 0.56 0.58
SPY Dec 21 219.0 Put 189 189 0 112 5.92 112 5.99 5.97
RIG Oct 20 11.0 Call 189 189 0 137 0.08 62 0.09 0.07
JPM Oct 20 97.5 Call 187 187 0 37 0.61 30 0.64 0.64
ABX Nov 17 17.0 Call 187 187 0 34 0.27 125 0.28 0.28
IWM Oct 20 151.0 Call 187 167 20 367 0.10 148 0.11 0.14
GLD Nov 17 126.0 Call 187 187 0 20 0.40 164 0.41 0.40
GS Nov 17 240.0 Call 186 186 0 12 4.15 16 4.30 4.30
COST Oct 20 160.0 Call 186 186 0 7 0.36 4 0.38 0.38
BA Oct 20 255.0 Put 185 183 2 8 0.48 6 0.52 0.55
UCO Jan 19 18.0 Call 185 185 0 44 1.61 12 1.68 1.70
AAPL Oct 20 167.5 Call 185 185 0 70 0.03 288 0.04 0.03
TSLA Oct 20 390.0 Call 185 185 0 19 0.05 30 0.07 0.06
NFLX Oct 20 230.0 Call 184 184 0 8 0.02 1 0.03 0.03
SPY Oct 25 255.0 Put 184 184 0 1,180 0.77 934 0.79 0.81
SPY Jan 19 256.0 Call 184 184 0 590 3.95 81 3.97 4.04
FCX Nov 17 15.0 Call 184 184 0 124 0.65 106 0.67 0.67
GLD Nov 03 117.0 Put 184 184 0 449 0.08 48 0.09 0.10
GDX Oct 20 24.0 Put 183 183 0 26 0.65 34 0.66 0.67
ADBE Oct 20 150.0 Call 182 182 0 3 2.15 3 2.27 2.11
GDX Oct 20 23.0 Put 182 182 0 222 0.04 278 0.05 0.08
EWZ Jan 19 45.0 Call 181 181 0 33 1.05 6 1.06 1.00
GLD Nov 03 122.0 Call 181 181 0 187 1.15 22 1.18 1.17
DIS Nov 03 93.0 Put 181 181 0 41 0.11 30 0.16 0.16
MSFT Oct 20 77.5 Put 181 181 0 41 0.34 34 0.35 0.36
IWM Oct 20 148.0 Put 181 181 0 334 0.18 269 0.21 0.19
IBM Oct 20 135.0 Put 180 180 0 12 0.05 14 0.08 0.07
QQQ Nov 17 149.0 Put 180 180 0 58 2.16 95 2.17 2.14
QQQ Nov 17 152.0 Call 180 180 0 295 0.71 130 0.72 0.68
JNJ Nov 17 140.0 Call 180 180 0 7 1.56 4 1.63 1.45
UVXY Oct 20 16.0 Put 180 180 0 15 0.32 20 0.34 0.34
JD Oct 20 40.0 Call 180 180 0 17 0.41 15 0.42 0.44
AAPL Nov 03 180.0 Call 179 179 0 70 0.14 77 0.15 0.16
FB Oct 20 165.0 Call 179 179 0 54 10.35 88 10.50 10.20
BA Oct 20 250.0 Put 179 156 23 4 0.07 3 0.11 0.14
XLV Nov 17 82.0 Put 178 135 43 18 0.70 25 0.75 0.74
QQQ Nov 17 150.0 Call 178 177 1 111 1.53 114 1.54 1.53
FB Oct 20 170.0 Put 178 178 0 22 0.15 29 0.17 0.16
UNH Oct 20 195.0 Put 177 177 0 19 0.02 7 0.13 0.19
GLD Oct 20 122.0 Call 177 177 0 171 0.50 159 0.53 0.49
WM Nov 17 75.0 Put 177 177 0 19 0.55 61 0.60 0.60
C Oct 27 72.5 Call 177 177 0 10 0.71 8 0.76 0.73
NFLX Oct 20 195.0 Call 177 173 4 18 4.75 4 4.85 5.00
SLV Nov 17 17.0 Put 176 176 0 201 0.99 204 1.01 0.93
EWU Dec 15 35.0 Put 176 176 0 49 0.50 59 0.60 0.50
CRM Oct 20 96.0 Call 176 176 0 27 0.72 3 0.75 0.73
GLD Nov 03 127.0 Call 175 175 0 484 0.12 523 0.14 0.12
ADBE Nov 17 160.0 Call 175 175 0 4 0.70 18 0.74 0.56
LLY Nov 17 85.0 Put 175 175 0 1 1.28 51 1.43 1.34
BIDU Oct 20 267.5 Put 175 175 0 4 1.46 8 1.53 1.52
DE Nov 17 125.0 Put 175 175 0 7 1.08 5 1.11 1.04
NFLX Oct 27 190.0 Put 174 174 0 6 1.38 6 1.40 1.30
VXX Oct 27 36.0 Call 174 174 0 55 0.90 71 0.92 0.81
FB Jan 19 170.0 Call 174 174 0 7 11.90 7 12.05 12.00
AAPL Nov 17 170.0 Call 174 174 0 28 1.05 22 1.09 1.18
BIDU Oct 20 270.0 Put 174 174 0 3 2.37 8 2.49 2.55
JPM Oct 20 98.0 Call 173 173 0 21 0.36 37 0.39 0.41
SPY Nov 17 241.0 Put 173 173 0 1,646 0.44 2,472 0.45 0.43
SPY Nov 03 258.0 Call 173 173 0 2,407 0.33 1,950 0.34 0.34
INTC Jun 15 41.0 Call 173 173 0 32 1.90 21 1.95 1.90
MSFT Nov 03 78.0 Call 173 173 0 50 1.23 31 1.27 1.25
SPY Jan 19 261.0 Call 173 173 0 1,125 1.53 1,156 1.55 1.57
ENV Nov 17 45.0 Call 172 172 0 11 8.60 50 8.80 8.70
AMGN Nov 17 195.0 Call 172 172 0 1 0.83 26 0.92 0.90
FB Oct 20 165.0 Put 172 172 0 30 0.06 87 0.07 0.06
GLD Oct 20 123.0 Call 172 172 0 20 0.16 179 0.17 0.16
AAPL Nov 03 152.5 Put 170 170 0 37 1.18 34 1.20 1.22
QQQ Oct 20 150.0 Call 170 170 0 424 0.12 621 0.13 0.13
JNUG Oct 27 17.0 Put 170 170 0 83 0.46 60 0.52 0.55
BAC Oct 20 25.5 Call 170 165 5 267 0.75 198 0.77 0.79
SAN1 Jan 19 5.5 Call 170 170 0 8 1.10 44 1.40 1.30
GE Nov 17 20.0 Put 170 170 0 146 0.09 465 0.11 0.10
WY Oct 20 35.5 Call 170 170 0 0 0.00 56 0.10 0.05
SAN1 Jan 18 7.0 Call 170 170 0 9 0.45 43 0.80 0.60
MSFT Jan 19 75.0 Call 169 169 0 30 4.05 53 4.10 4.05
F Oct 20 11.5 Call 169 159 10 40 0.78 34 0.79 0.76
MSFT Oct 20 77.0 Put 169 148 21 27 0.17 57 0.18 0.19
FB Oct 27 177.5 Call 167 167 0 6 1.41 12 1.44 1.26
AAPL Oct 27 170.0 Call 167 167 0 144 0.07 96 0.08 0.08
KHC Jan 19 80.0 Call 167 167 0 20 1.60 49 1.75 1.70
AMD Nov 17 13.0 Call 167 167 0 69 1.67 57 1.68 1.68
SPY Nov 03 253.0 Put 166 166 0 2,419 0.85 1,575 0.87 0.80
AAPL Oct 20 155.0 Put 166 164 2 144 0.08 231 0.09 0.09
TRXC Jan 19 3.0 Call 166 166 0 206 1.50 6 1.75 1.60
GS Oct 20 237.5 Call 166 166 0 5 1.70 6 2.02 1.95
GLD Oct 20 120.0 Put 165 165 0 1,018 0.04 219 0.05 0.05
IWM Dec 15 160.0 Call 165 165 0 245 0.20 215 0.22 0.20
WMT Jun 15 85.0 Call 164 164 0 1 5.20 42 5.40 5.20
VRX Jan 19 19.0 Call 164 111 53 52 0.13 17 0.14 0.13
MOMO Oct 20 35.0 Call 163 163 0 44 0.15 10 0.25 0.30
JNJ Nov 17 135.0 Call 163 162 1 13 5.00 2 5.15 4.90
GG Apr 20 12.0 Put 163 163 0 118 0.52 47 0.54 0.53
DUST Oct 27 22.5 Call 163 163 0 83 2.05 26 2.25 2.50
SPY Mar 16 213.0 Put 163 163 0 288 1.10 331 1.13 1.10
BAC Nov 24 25.5 Put 162 162 0 125 0.33 190 0.37 0.32
ABX Nov 17 16.0 Put 162 162 0 62 0.46 86 0.48 0.50
F Nov 17 12.0 Put 162 162 0 279 0.24 159 0.25 0.24
EWW Nov 17 53.0 Call 162 162 0 5 0.58 32 0.60 0.52
HES Nov 17 50.0 Call 162 149 13 4 0.41 6 0.43 0.43
MOS Nov 17 20.0 Call 161 161 0 12 1.54 21 1.57 1.56
RICE Oct 20 26.0 Call 161 161 0 35 1.60 11 5.00 1.60
EWZ Nov 17 45.0 Call 161 161 0 30 0.31 13 0.32 0.30
AAPL Feb 16 170.0 Call 161 161 0 46 4.60 22 4.70 4.70
IWM Oct 20 147.0 Put 160 100 60 465 0.10 457 0.12 0.11
GE Nov 10 23.5 Call 160 160 0 27 0.39 5 0.42 0.43
AMZN Nov 03 917.5 Put 160 160 0 2 3.05 11 3.65 3.30
KRE Oct 20 56.5 Call 160 160 0 31 0.24 26 0.27 0.28
NFLX Nov 17 195.0 Put 160 160 0 10 5.40 11 5.50 5.35
CMCM Oct 20 8.0 Put 160 160 0 11 0.05 56 0.10 0.05
BA Oct 20 265.0 Call 160 160 0 3 0.11 20 0.12 0.14
VRX Apr 20 14.0 Call 160 160 0 6 1.41 28 1.44 1.46
OSTK Dec 15 17.5 Put 160 160 0 77 0.20 10 0.30 0.25
A Nov 17 67.5 Call 159 159 0 2 0.71 2 0.82 0.70
UVXY Oct 20 15.0 Put 159 159 0 106 0.03 55 0.05 0.05
JUNO Oct 20 47.5 Call 159 159 0 26 0.15 31 0.45 0.37
INTC Oct 20 37.0 Call 158 158 0 40 2.59 38 2.61 2.53
SPY Dec 15 251.0 Put 158 158 0 158 2.32 1,380 2.33 2.32
NUGT Oct 20 33.0 Call 158 158 0 46 0.67 50 0.76 0.70
NKE Oct 20 52.0 Call 158 158 0 5 0.29 4 0.30 0.28
MCD Dec 15 165.0 Put 158 158 0 13 3.80 13 3.90 4.10
SNAP Oct 20 17.0 Call 158 158 0 53 0.06 36 0.08 0.07
LLY Dec 15 87.5 Put 158 158 0 10 3.05 8 3.30 2.98
AAL Oct 20 52.5 Call 157 157 0 45 0.44 45 0.49 0.60
GLD Dec 29 118.0 Put 157 157 0 345 0.74 158 0.77 0.77
CC Nov 03 56.5 Put 157 157 0 13 1.80 7 1.95 1.80
SNAP Oct 27 16.5 Call 157 157 0 38 0.34 48 0.39 0.40
JD Oct 20 37.0 Call 157 157 0 18 2.52 12 2.55 2.71
MU Nov 17 41.0 Call 157 157 0 62 1.86 21 1.88 1.84
MSFT Oct 27 77.0 Call 157 157 0 12 1.64 29 1.65 1.63
EWW Dec 15 53.0 Call 156 156 0 52 0.97 14 1.05 0.78
URI Oct 27 141.0 Put 156 156 0 10 2.95 5 3.30 3.30
SLB Oct 20 67.5 Call 156 156 0 25 0.33 22 0.37 0.34
SPY Dec 15 170.0 Put 155 19 136 7,246 0.03 317 0.04 0.04
SBLK Feb 16 12.5 Call 155 155 0 26 0.55 23 0.75 0.80
JPM Jan 19 100.0 Call 155 155 0 15 2.22 12 2.25 2.28
SYF Oct 20 31.0 Call 154 154 0 56 0.70 29 0.80 0.80
CELG Oct 20 140.0 Call 154 154 0 8 0.56 9 0.60 0.65
EWW Nov 17 52.0 Call 154 154 0 2 1.02 20 1.04 0.93
TECK May 18 20.0 Put 154 154 0 20 1.50 20 1.60 1.58
TSLA Oct 20 345.0 Put 153 153 0 11 1.00 12 1.11 1.20
SPY Oct 20 254.0 Call 153 153 0 6 1.46 6 1.48 1.47
XLF Oct 20 26.0 Put 152 152 0 281 0.03 435 0.04 0.04
ULTA Oct 20 205.0 Call 152 152 0 25 0.55 4 0.85 1.00
MTZ Nov 17 45.0 Call 152 152 0 21 1.65 31 1.75 1.65
EWZ Dec 15 42.0 Put 152 152 0 15 1.52 28 1.55 1.56
EWW Oct 20 51.5 Put 152 152 0 66 0.21 32 0.27 0.55
QQQ Nov 17 145.0 Put 152 152 0 64 1.06 214 1.07 1.07
AXP Nov 17 92.5 Call 151 151 0 17 1.74 5 1.77 1.74
AAL Nov 17 50.0 Put 151 151 0 8 1.10 2 1.12 1.11
CLF Oct 20 7.5 Call 151 151 0 61 0.17 51 0.18 0.17
BAC Nov 10 24.5 Put 151 151 0 156 0.07 238 0.08 0.07
AMD Oct 27 14.5 Call 151 151 0 12 0.63 42 0.64 0.64
AMZN Oct 20 1020.0 Call 151 151 0 6 2.32 7 2.50 2.20
AAL Nov 17 55.0 Call 151 151 0 19 0.91 52 0.95 0.90
IWM Nov 17 154.0 Call 150 150 0 203 0.42 246 0.43 0.41
MAC Oct 20 60.0 Call 150 150 0 0 0.00 20 0.30 0.10
BMY Nov 17 75.0 Call 150 150 0 40 0.02 20 0.05 0.04
USO Jan 19 14.0 Call 150 150 0 150 0.01 285 0.02 0.01
SLV Jan 19 27.0 Call 150 150 0 0 0.00 198 0.02 0.01
AZN Oct 20 35.0 Call 150 150 0 14 0.05 8 0.15 0.10
GRPN Jan 19 5.0 Call 150 150 0 77 0.45 22 0.48 0.41
AABA Apr 20 75.0 Call 150 150 0 4 2.91 25 3.05 2.98
BAC Apr 20 33.0 Call 150 150 0 302 0.13 189 0.14 0.14
VHC Jan 19 5.0 Call 150 150 0 10 1.50 10 1.75 1.75
EWW Nov 17 52.0 Put 150 140 10 3 1.13 4 1.15 1.34
LABU Oct 20 92.0 Call 150 150 0 73 0.20 12 0.45 0.45
HD Feb 16 200.0 Call 150 150 0 4 0.07 16 0.12 0.11
BHVN Nov 17 35.0 Call 150 150 0 0 0.00 3 2.45 1.10
SLV Jan 19 28.0 Call 150 150 0 0 0.00 42 0.01 0.01
NVDA Oct 27 210.0 Call 150 150 0 12 0.72 10 0.83 0.82
IWM Nov 17 149.0 Call 150 150 0 138 2.45 76 2.47 2.52
ABT Nov 17 52.5 Put 150 150 0 5 0.46 5 0.48 0.49
DE Nov 17 130.0 Call 149 149 0 3 1.74 15 1.79 1.82
VRX Jan 19 17.5 Call 149 149 0 51 0.23 69 0.25 0.24
BAC Oct 27 26.0 Put 149 149 0 360 0.21 250 0.22 0.21
AAL Nov 17 50.0 Call 149 149 0 6 3.35 36 3.40 3.35
AMZN Oct 20 1005.0 Put 148 148 0 13 4.45 13 4.75 5.10
WBA Nov 03 71.0 Call 148 148 0 6 0.49 10 0.62 0.57
SPY Nov 17 254.0 Call 148 148 0 6 3.15 22 3.16 3.17
F Oct 20 12.0 Put 147 147 0 196 0.02 180 0.04 0.03
SPY Dec 21 255.0 Put 147 147 0 71 14.90 57 14.99 14.99
NUGT Oct 27 31.5 Put 147 127 20 40 0.67 22 0.71 0.77
QCOM Nov 17 52.5 Call 147 147 0 18 1.32 39 1.37 1.38
C Oct 20 73.5 Call 147 147 0 28 0.10 56 0.11 0.11
IWM Nov 17 145.0 Put 147 147 0 228 0.87 220 0.89 0.88
VXX Oct 27 35.0 Call 147 147 0 55 1.17 64 1.20 1.19
JD Dec 15 35.0 Put 146 146 0 11 0.64 13 0.65 0.64
IWM Nov 03 148.0 Put 146 146 0 234 0.94 54 0.96 0.92
GLD Dec 29 122.0 Put 146 146 0 20 2.13 22 2.16 2.25
C Jan 19 75.0 Call 145 145 0 34 1.79 14 1.83 1.82
NFLX Nov 17 215.0 Call 145 145 0 12 1.91 9 1.98 2.00
GE Dec 15 24.0 Put 145 143 2 81 1.39 17 1.41 1.41
GILD Oct 20 80.0 Call 145 145 0 10 0.66 10 0.69 0.67
FCX Oct 20 15.0 Put 145 145 0 114 0.30 93 0.31 0.42
SPY Oct 27 249.0 Put 144 144 0 4,690 0.22 1,815 0.23 0.22
TSLA Oct 20 335.0 Put 144 144 0 21 0.20 28 0.24 0.20
GDX Oct 20 23.5 Put 144 144 0 84 0.23 48 0.25 0.30
TRXC Jan 19 5.0 Call 144 144 0 0 0.00 10 0.95 1.00
DISCK Dec 15 15.0 Put 144 130 14 21 0.20 59 0.30 0.20
JPM Dec 15 100.0 Call 144 144 0 11 1.54 30 1.56 1.63
GS Oct 20 240.0 Put 144 144 0 2 3.20 3 3.65 3.00
BABA Oct 20 175.0 Call 143 143 0 56 3.30 46 3.45 3.20
HUM Nov 03 255.0 Call 143 143 0 23 0.45 25 0.85 0.45
SLV Jan 19 20.0 Call 143 143 0 120 0.05 175 0.06 0.05
BAC Feb 16 29.0 Call 143 143 0 268 0.43 90 0.45 0.47
MS Oct 20 49.5 Put 142 142 0 3 0.61 23 0.64 0.37
AMGN Nov 17 180.0 Put 142 142 0 10 3.40 6 3.65 3.95
TJX Oct 20 70.0 Call 142 142 0 13 1.75 28 1.95 1.60
IWM Dec 15 125.0 Put 142 82 60 148 0.21 292 0.23 0.22
XLF Jan 19 27.0 Call 142 142 0 87 0.39 45 0.40 0.41
CSX Nov 17 55.0 Call 142 142 0 20 1.04 12 1.13 1.10
TLT Jan 19 115.0 Put 141 141 0 27 0.16 30 0.20 0.20
SPY Oct 27 248.0 Put 141 141 0 1,787 0.20 5,962 0.21 0.19
JPM Oct 20 99.0 Call 141 141 0 56 0.10 54 0.12 0.12
SPY Dec 21 221.0 Put 141 141 0 53 6.24 112 6.31 6.28
SPY Dec 21 224.0 Put 141 141 0 112 6.73 112 6.80 6.79
NVDA Oct 20 190.0 Call 141 141 0 62 7.45 45 7.75 7.60
JUNO Oct 20 50.0 Call 141 141 0 33 0.05 1 0.40 0.20
AMZN Nov 03 925.0 Put 140 140 0 2 3.80 2 4.10 4.15
NUGT Oct 20 35.5 Call 140 140 0 59 0.08 55 0.11 0.08
SPY Dec 21 253.0 Put 140 140 0 53 14.16 103 14.25 14.25
SPY Nov 17 247.0 Put 140 140 0 2,262 0.72 2,987 0.74 0.74
LNCE Mar 16 40.0 Call 140 140 0 15 1.85 5 2.20 2.15
BRCD Nov 17 10.0 Put 140 140 0 75 0.10 50 0.15 0.15
C Oct 20 71.0 Call 139 139 0 29 1.41 5 1.43 1.43
GDX Jan 19 18.0 Put 139 139 0 129 0.04 55 0.06 0.06
SONC Oct 20 25.0 Put 139 139 0 0 0.00 80 0.15 0.15
NVDA Oct 20 205.0 Call 139 139 0 15 0.31 15 0.34 0.42
SPY Dec 21 213.0 Put 138 138 0 124 5.07 116 5.14 5.12
SPY Dec 15 254.0 Call 138 138 0 235 4.28 226 4.31 4.29
XOM Oct 27 83.5 Call 138 138 0 28 0.46 42 0.50 0.47
GE Mar 16 23.0 Call 138 138 0 26 1.23 46 1.26 1.27
AMD Apr 20 15.0 Call 138 138 0 33 1.75 18 1.76 1.77
URI Oct 20 155.0 Call 138 123 15 13 0.55 12 0.75 0.80
VRX Nov 17 15.0 Call 137 137 0 41 0.27 59 0.29 0.27
LLY Oct 20 88.5 Call 137 137 0 0 0.00 11 0.05 0.02
GLD Nov 17 122.0 Put 137 137 0 20 1.34 35 1.36 1.38
SNCR Oct 20 12.5 Put 137 137 0 15 0.05 223 0.25 0.10
IRBT Mar 16 67.5 Put 136 136 0 6 5.50 2 5.90 5.50
SPY Dec 15 262.0 Call 136 136 0 2,411 0.64 643 0.65 0.62
XOP Jan 19 34.0 Call 136 136 0 15 1.49 29 1.51 1.43
AAPL Oct 27 155.0 Call 135 134 1 48 5.35 20 5.45 5.35
AMD Jan 19 11.0 Put 135 135 0 201 0.28 125 0.30 0.29
NFLX Nov 17 220.0 Call 135 135 0 8 1.28 7 1.32 1.40
BABY Nov 17 40.0 Put 135 135 0 6 2.30 5 2.85 2.50
SHLD Oct 20 5.0 Put 135 135 0 50 0.04 86 0.09 0.07
MS Oct 20 49.0 Put 135 135 0 2 0.34 3 0.37 0.23
MS Nov 03 49.0 Call 135 135 0 37 0.86 26 0.93 1.50
LULU Nov 17 60.0 Call 135 135 0 14 1.74 3 1.82 1.85
F Oct 27 12.0 Put 135 135 0 44 0.15 100 0.17 0.16
NVDA Oct 27 185.0 Put 135 135 0 2 0.61 2 0.70 0.65
QQQ Jan 18 158.0 Call 134 134 0 46 6.81 13 7.16 6.80
MON Jan 19 120.0 Call 134 134 0 4 3.10 1 4.50 3.95
AAPL Nov 17 165.0 Call 134 134 0 25 2.18 22 2.25 2.25
UVXY Nov 17 16.0 Put 134 134 0 31 2.14 25 2.17 2.16
RL Nov 03 87.5 Call 134 134 0 14 2.70 13 2.95 2.95
M Dec 01 18.5 Put 134 134 0 26 0.58 2 0.65 0.59
IBM Oct 20 140.0 Put 134 134 0 20 0.42 11 0.44 0.43
M Dec 01 18.0 Put 133 133 0 21 0.43 39 0.44 0.44
VZ Oct 20 45.0 Put 133 133 0 21 0.06 24 0.07 0.07
AMZN Oct 20 1015.0 Call 133 133 0 6 3.75 10 4.00 3.40
URI Nov 03 136.0 Put 133 133 0 1 1.90 11 2.25 2.00
NVDA Oct 20 202.5 Put 133 133 0 3 5.70 18 5.90 5.55
BAC Dec 15 21.0 Put 132 132 0 658 0.04 505 0.05 0.05
TSLA Oct 27 360.0 Call 132 132 0 11 4.45 10 4.80 4.65
BABA Jan 19 140.0 Put 132 132 0 13 1.16 35 1.20 1.21
VRX Nov 17 14.0 Call 132 132 0 41 0.50 41 0.52 0.51
RIG Oct 20 11.0 Put 132 132 0 49 0.24 24 0.25 0.31
SPY Dec 21 256.0 Put 132 132 0 71 15.29 36 15.40 15.33
NTAP Nov 03 44.0 Call 132 132 0 3 0.53 2 0.70 0.63
RGEN Oct 20 35.0 Put 132 132 0 5 0.45 16 0.95 0.80
AAOI Oct 20 45.0 Call 132 132 0 69 0.75 33 1.10 1.00
BP Oct 20 37.0 Call 131 131 0 4 1.79 36 1.81 1.93
RIG Oct 20 10.0 Put 131 131 0 36 0.02 27 0.03 0.04
IWM Oct 27 150.0 Call 130 130 0 38 0.82 161 0.84 0.86
WIFI Nov 17 22.0 Call 130 130 0 19 1.30 5 1.55 1.50
EDU Apr 20 89.57 Put 130 130 0 11 8.30 13 9.00 8.60
INTC Oct 27 39.0 Call 130 130 0 75 1.14 36 1.19 1.15
UA Oct 20 16.0 Put 130 130 0 23 0.80 25 0.95 1.00
MCD Nov 17 165.0 Put 130 130 0 8 2.61 17 2.67 2.70
CSX Nov 17 52.5 Put 129 129 0 100 1.15 22 1.24 1.38
MSFT Jan 19 77.5 Call 129 129 0 17 2.58 10 2.59 2.61
FB Nov 17 170.0 Put 128 128 0 7 3.20 18 3.25 3.10
KRE Nov 17 57.0 Put 128 128 0 23 1.65 25 1.68 1.60
CVRR Oct 20 10.0 Call 128 128 0 6 1.15 34 1.30 1.15
SVXY Jan 19 91.0 Call 128 109 19 26 21.25 24 22.20 21.90
FCX Oct 20 13.0 Call 128 128 0 40 1.84 76 1.85 1.82
MS Nov 17 50.0 Put 128 128 0 11 1.78 1 1.80 1.50
SNCR Nov 17 20.0 Call 128 118 10 5 0.05 72 0.10 0.15
XOM Nov 17 85.0 Call 127 127 0 17 0.28 20 0.30 0.29
NFLX Nov 03 200.0 Call 127 127 0 28 4.40 28 4.70 4.50
MO Jan 19 72.5 Call 127 127 0 7 0.50 22 0.55 0.55
GDX Nov 17 23.5 Put 127 127 0 75 0.64 71 0.66 0.66
F Nov 17 12.0 Call 127 127 0 215 0.39 65 0.40 0.38
XME Dec 15 33.0 Put 127 127 0 20 1.28 10 1.29 1.29
XOP Jan 19 31.0 Put 127 127 0 9 0.77 41 0.78 0.77
AAPL Nov 03 146.0 Put 127 127 0 46 0.37 56 0.41 0.43
XOP Jan 19 33.0 Call 126 126 0 31 2.00 14 2.02 1.93
MSFT Nov 03 76.5 Put 126 126 0 20 1.06 9 1.08 1.09
QQQ Nov 17 151.0 Call 126 126 0 222 1.07 155 1.08 1.07
COST Oct 20 158.0 Call 126 126 0 14 1.21 22 1.27 1.35
LULU Oct 20 58.5 Call 126 126 0 3 1.22 3 1.29 1.16
SRPT Oct 20 51.5 Call 126 126 0 2 0.63 18 0.96 0.95
DIA Oct 20 229.0 Call 126 126 0 8 0.83 93 1.04 1.05
IWM Oct 20 145.0 Put 125 0 125 305 0.05 426 0.06 0.05
IWM Jan 18 130.0 Put 125 125 0 10 5.17 152 5.29 5.26
VALE Oct 20 10.0 Put 125 125 0 56 0.06 99 0.09 0.08
HES May 18 47.5 Call 125 125 0 5 3.45 5 3.60 3.60
INFI Oct 20 3.0 Call 125 125 0 0 0.00 100 0.10 0.10
TWTR Oct 20 18.0 Put 125 125 0 119 0.10 69 0.12 0.09
LVS Oct 20 57.5 Put 125 125 0 0 0.00 67 0.07 0.07
SHPG Oct 20 157.5 Put 125 125 0 24 5.20 1 6.50 6.00
SPY Mar 16 220.0 Put 125 125 0 199 1.47 307 1.50 1.47
GS Nov 03 240.0 Call 125 125 0 2 2.71 5 3.05 3.40
QQQ Nov 17 148.0 Call 125 125 0 77 2.71 67 2.73 2.72
NVDA Oct 27 197.5 Call 124 124 0 26 4.00 19 4.25 4.30
PXD Nov 03 145.0 Put 124 124 0 35 5.20 29 5.70 5.60
PFE Oct 20 36.0 Put 124 124 0 34 0.27 33 0.29 0.29
GE Nov 24 20.0 Put 124 124 0 150 0.09 162 0.11 0.10
NFLX Nov 17 190.0 Put 124 121 3 12 3.55 12 3.65 3.20
FCEL Jan 19 2.0 Call 124 124 0 1 0.10 76 0.35 0.35
GE Dec 15 24.0 Call 124 124 0 122 0.47 131 0.49 0.49
UVXY Oct 20 17.0 Call 124 124 0 33 0.37 53 0.39 0.36
SPY Jan 19 248.0 Put 123 123 0 1,050 2.84 1,225 2.86 2.82
ORCL Oct 20 48.5 Put 123 83 40 68 0.03 101 0.04 0.07
LMT Dec 15 320.0 Put 123 123 0 1 9.00 10 9.20 9.00
GPRO Nov 10 10.0 Call 123 123 0 10 0.35 88 0.42 0.40
JNJ Oct 20 136.0 Put 123 123 0 18 0.05 4 0.06 0.08
NFLX Oct 27 195.0 Put 123 123 0 5 2.81 20 2.85 2.75
AMAT Nov 17 55.0 Call 123 123 0 19 2.14 19 2.19 2.21
DISCK Oct 20 17.5 Call 122 122 0 8 0.45 38 0.65 0.50
XLU Jan 19 52.0 Call 122 122 0 12 2.60 89 2.62 2.51
SPY Dec 15 231.0 Put 122 122 0 1,666 0.58 3,938 0.59 0.58
SAN Dec 15 7.0 Call 122 122 0 158 0.05 46 0.15 0.10
GM Nov 17 44.0 Call 122 122 0 14 2.17 55 2.19 2.17
BABA Oct 27 185.0 Call 122 122 0 14 0.83 50 0.89 0.80
NFLX Oct 27 197.5 Put 122 122 0 8 3.85 23 3.95 3.90
IBM Oct 20 145.0 Put 122 122 0 20 1.93 13 1.98 2.00
GDX Jan 19 20.0 Put 122 122 0 50 0.17 131 0.18 0.18
PBR Dec 15 9.0 Put 122 122 0 30 0.14 52 0.15 0.14
CAT Oct 27 124.0 Call 122 122 0 17 6.75 21 6.90 6.80
IWM Oct 20 150.0 Put 121 113 8 49 0.85 46 0.93 0.86
AMZN Oct 20 1025.0 Call 121 121 0 7 1.43 11 1.58 1.59
FCX Nov 17 14.0 Call 120 120 0 38 1.23 71 1.24 1.22
GLD Oct 27 124.0 Call 120 120 0 210 0.24 210 0.26 0.25
SCO Oct 27 35.0 Call 120 103 17 65 0.60 1,003 0.75 0.65
FCX Nov 03 16.0 Call 120 120 0 44 0.19 119 0.22 0.17
RCII Nov 17 10.0 Put 120 120 0 102 0.45 89 0.60 0.55
XLF Oct 20 27.0 Put 120 120 0 55 0.79 64 0.80 0.77
VRX Oct 20 12.5 Put 120 120 0 21 0.13 61 0.14 0.13
UMH Oct 20 15.0 Call 120 120 0 20 0.75 80 0.80 0.80
SPY Dec 29 245.0 Put 120 60 60 315 1.77 395 1.80 1.79