Cboe BZX Options Exchange Symbol Data

Volume
1,565,220
Orders
930,868,198

This list was last updated 2017-12-13 16:40:04.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
IWM Dec 22 152.5 Call 13,480 13,477 3 0 0.00 0 0.00 0.93
SPY Dec 13 267.0 Put 11,720 11,680 40 0 0.00 0 0.00 0.07
SPY Dec 20 270.0 Call 9,712 6,576 3,136 0 0.00 0 0.00 0.12
SPY Dec 22 270.0 Call 9,324 9,324 0 0 0.00 0 0.00 0.16
SPY Dec 29 255.0 Put 8,545 8,545 0 0 0.00 0 0.00 0.15
SPY Dec 13 267.0 Call 6,650 6,297 353 0 0.00 0 0.00 0.01
IWM Dec 22 150.0 Put 6,445 6,445 0 0 0.00 0 0.00 0.81
AAPL Dec 15 172.5 Call 6,135 6,071 64 0 0.00 0 0.00 0.73
SPY Dec 29 256.0 Put 6,105 6,105 0 0 0.00 0 0.00 0.20
QQQ Dec 15 155.0 Put 6,012 6,012 0 0 0.00 0 0.00 0.29
T Jan 19 40.0 Call 5,650 5,612 38 0 0.00 0 0.00 0.25
IWM Dec 22 154.0 Call 5,525 5,506 19 0 0.00 0 0.00 0.45
T Jan 19 39.0 Call 5,458 5,458 0 0 0.00 0 0.00 0.48
AAPL Dec 15 172.5 Put 5,382 5,205 177 0 0.00 0 0.00 0.82
GLD Dec 15 116.0 Put 5,320 5,320 0 0 0.00 0 0.00 0.05
IWM Dec 15 151.0 Put 5,199 5,199 0 0 0.00 0 0.00 0.35
AAPL Dec 15 175.0 Call 5,133 5,102 31 0 0.00 0 0.00 0.12
IWM Dec 15 149.0 Put 5,131 5,131 0 0 0.00 0 0.00 0.07
FB Dec 15 180.0 Call 5,087 5,051 36 0 0.00 0 0.00 0.44
BAC Dec 15 29.0 Put 5,030 5,025 5 0 0.00 0 0.00 0.29
BAC Jan 19 23.0 Put 4,954 4,639 315 0 0.00 0 0.00 0.04
IWM Dec 15 152.5 Put 4,940 4,910 30 0 0.00 0 0.00 1.04
BAC Dec 15 29.5 Call 4,715 4,715 0 0 0.00 0 0.00 0.05
SPY Dec 15 264.0 Put 4,702 4,302 400 0 0.00 0 0.00 0.24
EWZ Dec 15 41.0 Call 4,699 4,699 0 0 0.00 0 0.00 0.03
EEM Jan 19 42.0 Put 4,683 4,683 0 0 0.00 0 0.00 0.09
JD Dec 15 40.0 Call 4,662 4,633 29 0 0.00 0 0.00 1.00
SPY Dec 15 267.0 Call 4,517 4,337 180 0 0.00 0 0.00 0.51
GE Dec 15 18.0 Call 4,392 4,392 0 0 0.00 0 0.00 0.05
IWM Dec 15 155.0 Call 4,260 4,260 0 0 0.00 0 0.00 0.05
IWM Dec 15 152.0 Call 4,210 4,209 1 0 0.00 0 0.00 0.67
JD Dec 15 41.0 Call 4,064 4,053 11 0 0.00 0 0.00 0.38
QQQ Dec 15 156.0 Put 4,033 3,924 109 0 0.00 0 0.00 0.62
SPY Dec 15 268.0 Call 3,819 3,650 169 0 0.00 0 0.00 0.17
GDX Dec 15 22.0 Call 3,770 3,586 184 0 0.00 0 0.00 0.30
SPY Jan 19 268.0 Call 3,749 3,749 0 0 0.00 0 0.00 1.79
GDX Dec 15 21.5 Put 3,701 3,491 210 0 0.00 0 0.00 0.01
SPY Dec 22 260.0 Put 3,698 3,698 0 0 0.00 0 0.00 0.15
SPY Dec 22 257.0 Put 3,653 3,653 0 0 0.00 0 0.00 0.10
SPY Dec 15 270.0 Call 3,510 3,510 0 0 0.00 0 0.00 0.03
GLD Dec 15 120.0 Call 3,497 2,643 854 0 0.00 0 0.00 0.15
SPY Dec 15 246.0 Put 3,485 3,485 0 0 0.00 0 0.00 0.01
BAC Dec 15 30.0 Call 3,475 3,475 0 0 0.00 0 0.00 0.02
SPY Dec 13 267.5 Put 3,439 3,439 0 0 0.00 0 0.00 0.58
SPY Dec 29 257.0 Put 3,433 3,433 0 0 0.00 0 0.00 0.21
BAC Dec 15 29.0 Call 3,396 3,395 1 0 0.00 0 0.00 0.15
IWM Dec 15 154.0 Call 3,374 3,374 0 0 0.00 0 0.00 0.11
IWM Dec 29 155.0 Call 3,372 3,372 0 0 0.00 0 0.00 0.48
SERV Feb 16 55.0 Call 3,368 3,133 235 0 0.00 0 0.00 0.85
BAC Jan 19 30.0 Call 3,343 3,343 0 0 0.00 0 0.00 0.40
NKE Jan 19 70.0 Call 3,316 2,852 464 0 0.00 0 0.00 0.23
SPY Dec 15 267.5 Call 3,287 3,177 110 0 0.00 0 0.00 0.29
IWM Dec 15 147.5 Put 3,262 2,982 280 0 0.00 0 0.00 0.05
BABA Dec 15 177.5 Call 3,174 3,165 9 0 0.00 0 0.00 1.04
MU Dec 15 43.0 Call 3,161 3,161 0 0 0.00 0 0.00 0.20
SPY Dec 15 266.0 Put 3,140 3,140 0 0 0.00 0 0.00 0.91
ABX Dec 15 14.5 Call 3,098 3,075 23 0 0.00 0 0.00 0.04
BAC Jan 18 35.0 Call 3,082 3,082 0 0 0.00 0 0.00 1.20
MAT Jan 19 18.0 Call 3,075 3,064 11 0 0.00 0 0.00 0.35
T Jan 19 34.0 Put 3,027 3,027 0 0 0.00 0 0.00 0.12
SPY Dec 15 265.5 Put 2,961 2,948 13 0 0.00 0 0.00 0.62
SPY Dec 15 267.0 Put 2,943 2,943 0 0 0.00 0 0.00 1.52
EWZ Dec 15 40.0 Call 2,809 2,809 0 0 0.00 0 0.00 0.11
TEVA Dec 15 15.0 Put 2,803 2,561 242 0 0.00 0 0.00 0.28
AAPL Dec 29 180.0 Call 2,753 2,753 0 0 0.00 0 0.00 0.43
SPY Dec 13 266.5 Put 2,664 2,564 100 0 0.00 0 0.00 0.01
SPY Jan 19 264.0 Put 2,648 2,648 0 0 0.00 0 0.00 1.83
FB Dec 15 177.5 Call 2,637 2,635 2 0 0.00 0 0.00 1.68
FOXA Jan 19 30.0 Put 2,602 2,602 0 0 0.00 0 0.00 0.35
FNSR Dec 15 24.0 Put 2,548 2,532 16 0 0.00 0 0.00 0.85
AAPL Dec 15 170.0 Put 2,545 2,519 26 0 0.00 0 0.00 0.20
SPY Jan 19 270.0 Call 2,517 2,442 75 0 0.00 0 0.00 0.97
EWZ Jan 05 37.0 Put 2,493 2,493 0 0 0.00 0 0.00 0.35
SPY Dec 13 266.0 Put 2,444 1,895 549 0 0.00 0 0.00 0.01
SPY Jan 19 262.0 Put 2,415 2,375 40 0 0.00 0 0.00 1.41
AAL Jan 19 55.0 Call 2,401 2,401 0 0 0.00 0 0.00 0.31
SPY Dec 15 263.0 Put 2,353 2,353 0 0 0.00 0 0.00 0.14
SPY Jan 19 165.0 Put 2,333 2,333 0 0 0.00 0 0.00 0.01
SPY Jan 19 269.0 Call 2,298 2,298 0 0 0.00 0 0.00 1.39
SPY Dec 13 267.5 Call 2,270 2,150 120 0 0.00 0 0.00 0.01
IWM Dec 15 151.5 Put 2,252 2,252 0 0 0.00 0 0.00 0.56
CMCSA Dec 15 38.5 Put 2,251 2,247 4 0 0.00 0 0.00 0.35
SPY Dec 20 267.0 Call 2,250 2,249 1 0 0.00 0 0.00 0.66
FB Jan 19 200.0 Call 2,242 2,242 0 0 0.00 0 0.00 0.22
SPY Jan 19 267.0 Call 2,240 2,240 0 0 0.00 0 0.00 2.14
GDX Jan 19 22.0 Call 2,236 2,236 0 0 0.00 0 0.00 0.65
JD Dec 15 43.0 Call 2,230 2,230 0 0 0.00 0 0.00 0.08
SPY Dec 15 265.0 Put 2,193 2,193 0 0 0.00 0 0.00 0.44
BABA Jan 19 210.0 Call 2,187 1,963 224 0 0.00 0 0.00 0.22
AAPL Jan 19 175.0 Call 2,176 2,165 11 0 0.00 0 0.00 2.85
TECK May 18 25.0 Call 2,114 2,114 0 0 0.00 0 0.00 1.82
BAC Dec 15 28.5 Put 2,105 2,105 0 0 0.00 0 0.00 0.09
XLF Dec 15 28.0 Put 2,077 2,077 0 0 0.00 0 0.00 0.32
WFC Jan 12 62.5 Call 2,047 2,047 0 0 0.00 0 0.00 0.64
TEVA Jun 15 15.0 Put 2,022 2,022 0 0 0.00 0 0.00 1.97
PIR Dec 15 6.0 Call 2,015 1,044 971 0 0.00 0 0.00 0.30
T Dec 22 37.0 Put 2,005 1,998 7 0 0.00 0 0.00 0.14
AAPL Dec 15 170.0 Call 1,978 1,977 1 0 0.00 0 0.00 2.60
NVDA Dec 15 190.0 Call 1,968 1,963 5 0 0.00 0 0.00 0.68
PFE Jan 19 35.0 Put 1,965 1,873 92 0 0.00 0 0.00 0.11
SPY Feb 16 275.0 Call 1,963 1,963 0 0 0.00 0 0.00 0.63
AAPL Dec 22 172.5 Call 1,945 1,945 0 0 0.00 0 0.00 1.84
TEVA Mar 16 20.0 Call 1,920 1,920 0 0 0.00 0 0.00 0.45
SPY Dec 20 235.0 Put 1,886 1,886 0 0 0.00 0 0.00 0.01
SPY Dec 29 260.0 Put 1,875 1,875 0 0 0.00 0 0.00 0.43
GE Dec 15 18.0 Put 1,875 1,875 0 0 0.00 0 0.00 0.25
SPY Dec 15 265.0 Call 1,874 1,870 4 0 0.00 0 0.00 2.03
SPY Dec 29 247.0 Put 1,865 1,865 0 0 0.00 0 0.00 0.08
VRX Dec 15 21.0 Put 1,861 1,861 0 0 0.00 0 0.00 0.18
NFLX Dec 15 190.0 Call 1,856 1,848 8 0 0.00 0 0.00 0.83
FB Dec 15 177.5 Put 1,855 1,837 18 0 0.00 0 0.00 0.76
SPY Jan 19 232.0 Put 1,834 1,834 0 0 0.00 0 0.00 0.15
SPY Dec 29 265.0 Put 1,833 1,833 0 0 0.00 0 0.00 1.41
FB Dec 22 180.0 Call 1,802 1,788 14 0 0.00 0 0.00 1.38
SPY Dec 22 271.0 Call 1,783 1,483 300 0 0.00 0 0.00 0.13
KO Feb 16 47.0 Call 1,779 1,779 0 0 0.00 0 0.00 0.56
SPY Jan 19 271.0 Call 1,769 1,769 0 0 0.00 0 0.00 0.70
HUN Dec 15 32.0 Call 1,752 1,616 136 0 0.00 0 0.00 0.30
SPY Dec 13 266.5 Call 1,738 1,738 0 0 0.00 0 0.00 0.39
VXX Dec 15 29.0 Put 1,733 1,672 61 0 0.00 0 0.00 0.22
GLD Dec 15 119.0 Call 1,723 1,718 5 0 0.00 0 0.00 0.53
SPY Jan 19 265.0 Put 1,712 1,702 10 0 0.00 0 0.00 2.11
SQ Jan 19 36.0 Put 1,711 1,711 0 0 0.00 0 0.00 2.00
VRX Dec 15 22.0 Call 1,702 1,699 3 0 0.00 0 0.00 0.57
TSLA Dec 15 345.0 Call 1,700 1,700 0 0 0.00 0 0.00 1.10
SPY Jan 19 263.0 Put 1,700 1,432 268 0 0.00 0 0.00 1.60
TEVA Jan 19 15.0 Put 1,695 1,695 0 0 0.00 0 0.00 0.76
IWM Dec 15 150.0 Put 1,648 1,619 29 0 0.00 0 0.00 0.16
SPY Dec 15 264.5 Put 1,638 1,638 0 0 0.00 0 0.00 0.32
GLD Jan 19 119.0 Call 1,633 1,612 21 0 0.00 0 0.00 1.63
BABA Dec 15 180.0 Call 1,630 1,612 18 0 0.00 0 0.00 0.42
SPY Jan 12 245.0 Put 1,625 1,250 375 0 0.00 0 0.00 0.21
FNSR Jan 19 23.0 Put 1,623 1,623 0 0 0.00 0 0.00 1.15
JD Jan 19 41.0 Call 1,612 1,612 0 0 0.00 0 0.00 1.43
SPY Dec 22 260.5 Put 1,577 1,577 0 0 0.00 0 0.00 0.18
RIOT Dec 15 20.0 Put 1,575 1,575 0 0 0.00 0 0.00 0.55
IWM Jan 19 151.0 Put 1,573 1,573 0 0 0.00 0 0.00 2.33
ALLY Mar 16 26.0 Put 1,569 705 864 0 0.00 0 0.00 0.45
IWM Dec 15 152.0 Put 1,556 1,556 0 0 0.00 0 0.00 0.72
SPY Jan 19 266.0 Put 1,553 1,553 0 0 0.00 0 0.00 2.56
TMUS Dec 29 63.0 Put 1,551 1,551 0 0 0.00 0 0.00 0.57
TSLA Dec 15 330.0 Put 1,512 1,512 0 0 0.00 0 0.00 0.48
TSLA Dec 15 335.0 Put 1,511 1,481 30 0 0.00 0 0.00 1.40
SPY Dec 13 268.0 Put 1,503 1,503 0 0 0.00 0 0.00 1.23
VRX Jan 05 18.0 Call 1,500 1,500 0 0 0.00 0 0.00 4.15
SPY Jan 19 258.0 Put 1,500 1,500 0 0 0.00 0 0.00 0.83
SPY Dec 29 265.0 Call 1,497 1,497 0 0 0.00 0 0.00 2.50
TEVA Jan 19 15.0 Call 1,482 1,462 20 0 0.00 0 0.00 1.55
NVDA Dec 15 195.0 Call 1,480 1,463 17 0 0.00 0 0.00 0.14
NVDA Dec 15 190.0 Put 1,468 1,468 0 0 0.00 0 0.00 4.45
HYG Jan 19 81.0 Put 1,450 1,450 0 0 0.00 0 0.00 0.09
SPY Dec 22 266.0 Put 1,437 1,437 0 0 0.00 0 0.00 1.46
JD Dec 29 43.0 Call 1,434 1,434 0 0 0.00 0 0.00 0.27
SPY Dec 27 265.0 Put 1,432 1,432 0 0 0.00 0 0.00 1.08
CSCO Jan 19 39.0 Call 1,431 1,431 0 0 0.00 0 0.00 0.35
FNSR Dec 15 24.0 Call 1,427 1,384 43 0 0.00 0 0.00 0.50
T Dec 15 38.0 Put 1,422 1,422 0 0 0.00 0 0.00 0.24
FNSR Dec 15 23.0 Put 1,416 1,401 15 0 0.00 0 0.00 0.35
FB Dec 15 180.0 Put 1,416 1,416 0 0 0.00 0 0.00 2.00
AAPL Dec 22 175.0 Call 1,415 1,415 0 0 0.00 0 0.00 0.86
QQQ Dec 15 156.5 Put 1,401 1,293 108 0 0.00 0 0.00 0.94
EFA Jan 19 70.0 Call 1,393 1,393 0 0 0.00 0 0.00 0.70
SPY Jan 19 260.0 Put 1,379 1,369 10 0 0.00 0 0.00 1.00
GDX Dec 15 22.5 Call 1,378 1,378 0 0 0.00 0 0.00 0.08
F Jan 19 13.0 Call 1,374 1,374 0 0 0.00 0 0.00 0.18
BABA Jan 19 180.0 Call 1,366 1,366 0 0 0.00 0 0.00 4.95
NVDA Dec 15 187.5 Call 1,364 1,364 0 0 0.00 0 0.00 1.45
BAC Dec 22 29.5 Call 1,341 1,341 0 0 0.00 0 0.00 0.16
BABA Dec 15 175.0 Put 1,334 1,324 10 0 0.00 0 0.00 0.79
MSFT Dec 15 85.5 Put 1,323 1,281 42 0 0.00 0 0.00 0.49
XOM Jan 19 85.0 Call 1,300 1,300 0 0 0.00 0 0.00 0.43
HD Dec 29 175.0 Put 1,298 1,298 0 0 0.00 0 0.00 0.33
FB Dec 22 177.5 Put 1,291 1,291 0 0 0.00 0 0.00 1.65
BABA Dec 15 182.5 Call 1,285 1,285 0 0 0.00 0 0.00 0.21
AMD Jan 19 10.0 Call 1,277 1,277 0 0 0.00 0 0.00 0.57
SPY Dec 20 267.5 Call 1,272 1,272 0 0 0.00 0 0.00 0.43
QQQ Dec 15 155.5 Put 1,251 1,251 0 0 0.00 0 0.00 0.43
SLV Mar 29 15.0 Call 1,250 1,250 0 0 0.00 0 0.00 0.74
SPY Jan 19 272.0 Call 1,249 1,249 0 0 0.00 0 0.00 0.49
XLI Dec 29 74.0 Put 1,243 1,243 0 0 0.00 0 0.00 0.34
ABX Dec 15 14.0 Call 1,228 1,158 70 0 0.00 0 0.00 0.20
TSLA Dec 15 350.0 Call 1,226 1,225 1 0 0.00 0 0.00 0.40
NVDA Dec 15 192.5 Call 1,219 1,219 0 0 0.00 0 0.00 0.29
TWX Jan 19 90.0 Call 1,216 1,216 0 0 0.00 0 0.00 1.65
SPY Dec 15 266.5 Put 1,214 1,214 0 0 0.00 0 0.00 1.20
MSFT Jan 19 87.5 Call 1,209 1,179 30 0 0.00 0 0.00 0.90
AAPL Jan 19 180.0 Call 1,209 1,209 0 0 0.00 0 0.00 1.32
BABA Dec 15 175.0 Call 1,200 1,194 6 0 0.00 0 0.00 2.40
FCX May 18 16.0 Put 1,199 1,199 0 0 0.00 0 0.00 1.48
SPY Feb 16 267.0 Put 1,194 1,177 17 0 0.00 0 0.00 3.93
XLF Dec 15 28.0 Call 1,187 1,171 16 0 0.00 0 0.00 0.09
OAS Dec 15 8.0 Call 1,183 1,183 0 0 0.00 0 0.00 0.15
DBD May 18 22.5 Call 1,179 1,108 71 0 0.00 0 0.00 0.85
DYN Dec 15 11.0 Call 1,171 1,171 0 0 0.00 0 0.00 0.10
SBUX Dec 15 58.0 Call 1,165 1,165 0 0 0.00 0 0.00 1.53
T Dec 15 37.5 Put 1,156 1,136 20 0 0.00 0 0.00 0.10
TECK Jan 19 26.0 Call 1,132 932 200 0 0.00 0 0.00 0.24
IWM Jan 19 146.0 Put 1,131 1,131 0 0 0.00 0 0.00 0.94
BABA Dec 22 182.5 Call 1,123 1,123 0 0 0.00 0 0.00 1.05
SPY Feb 16 240.0 Put 1,121 1,121 0 0 0.00 0 0.00 0.56
PFE Jan 19 37.0 Call 1,114 1,113 1 0 0.00 0 0.00 0.44
CELG Dec 15 110.0 Call 1,109 1,109 0 0 0.00 0 0.00 0.35
GLD Feb 16 120.0 Put 1,102 1,102 0 0 0.00 0 0.00 2.33
IWM Feb 16 157.0 Call 1,095 1,095 0 0 0.00 0 0.00 1.14
DIS Jan 19 110.0 Call 1,095 1,095 0 0 0.00 0 0.00 1.85
NVDA Dec 29 175.0 Put 1,090 1,090 0 0 0.00 0 0.00 1.15
SPY Jan 05 269.0 Call 1,090 1,090 0 0 0.00 0 0.00 0.98
SPY Jan 19 251.0 Put 1,089 1,089 0 0 0.00 0 0.00 0.43
AAPL Dec 15 167.5 Put 1,089 1,078 11 0 0.00 0 0.00 0.09
IWM Dec 22 155.0 Call 1,086 1,086 0 0 0.00 0 0.00 0.28
EZA Jan 19 60.0 Call 1,086 1,086 0 0 0.00 0 0.00 2.70
SBUX Dec 15 59.5 Put 1,075 1,075 0 0 0.00 0 0.00 0.24
CAT Dec 15 146.0 Put 1,071 1,071 0 0 0.00 0 0.00 0.28
QQQ Jan 19 156.0 Call 1,062 1,037 25 0 0.00 0 0.00 2.48
FCX Dec 15 16.0 Call 1,056 1,036 20 0 0.00 0 0.00 0.41
NFLX Feb 16 150.0 Put 1,055 1,041 14 0 0.00 0 0.00 1.96
SPY Feb 16 250.0 Put 1,054 1,054 0 0 0.00 0 0.00 1.06
DIA Dec 22 248.0 Call 1,053 1,051 2 0 0.00 0 0.00 0.88
VXX2 Dec 15 12.0 Put 1,050 1,050 0 0 0.00 0 0.00 4.70
GDX Dec 15 21.5 Call 1,048 1,001 47 0 0.00 0 0.00 0.64
NVDA Dec 15 187.5 Put 1,047 1,034 13 0 0.00 0 0.00 2.70
SPY Dec 22 267.0 Call 1,045 1,045 0 0 0.00 0 0.00 0.82
NKE Jan 19 60.0 Put 1,032 1,032 0 0 0.00 0 0.00 0.67
EWZ Dec 15 40.5 Call 1,027 977 50 0 0.00 0 0.00 0.08
FCX Jan 19 17.0 Call 1,020 1,020 0 0 0.00 0 0.00 0.48
EWZ Dec 15 39.0 Put 1,013 1,013 0 0 0.00 0 0.00 0.24
MU Feb 16 50.0 Call 1,012 1,012 0 0 0.00 0 0.00 0.94
UNG Dec 22 5.5 Call 1,004 1,004 0 0 0.00 0 0.00 0.14
SVXY Jan 19 17.0 Put 1,001 1,001 0 0 0.00 0 0.00 0.09
IWM Jan 18 170.0 Call 1,000 1,000 0 0 0.00 0 0.00 3.40
JDST Dec 15 66.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.70
IWM Jan 18 165.0 Call 1,000 1,000 0 0 0.00 0 0.00 4.90
JDST Dec 15 79.0 Call 1,000 1,000 0 0 0.00 0 0.00 0.60
WFC Jan 19 60.0 Call 999 998 1 0 0.00 0 0.00 1.41
T Dec 15 37.0 Put 998 993 5 0 0.00 0 0.00 0.05
SBUX Apr 20 62.5 Call 983 983 0 0 0.00 0 0.00 1.48
XLF Jan 19 27.0 Put 982 982 0 0 0.00 0 0.00 0.26
IWM Jan 19 152.0 Put 981 981 0 0 0.00 0 0.00 2.75
SPY Dec 22 267.5 Call 979 979 0 0 0.00 0 0.00 0.64
GDX Jan 19 23.0 Call 976 976 0 0 0.00 0 0.00 0.25
UAL Dec 15 66.0 Call 974 974 0 0 0.00 0 0.00 0.01
QQQ Dec 15 156.5 Call 971 971 0 0 0.00 0 0.00 0.38
XLF Dec 15 28.5 Call 968 968 0 0 0.00 0 0.00 0.01
V Jan 19 115.0 Call 963 963 0 0 0.00 0 0.00 1.70
OCLR Dec 15 7.5 Call 961 953 8 0 0.00 0 0.00 0.20
VRX Dec 15 23.0 Call 958 958 0 0 0.00 0 0.00 0.20
IWM Dec 15 152.5 Call 952 952 0 0 0.00 0 0.00 0.40
FCX Jan 19 16.0 Call 946 946 0 0 0.00 0 0.00 0.93
MGM Dec 15 34.0 Call 945 945 0 0 0.00 0 0.00 0.07
SPY Feb 16 260.0 Put 944 944 0 0 0.00 0 0.00 2.05
SPY Dec 13 266.0 Call 940 940 0 0 0.00 0 0.00 1.06
QQQ Dec 15 157.0 Call 934 934 0 0 0.00 0 0.00 0.23
FNSR Dec 15 25.0 Call 933 933 0 0 0.00 0 0.00 0.15
PBR Apr 20 11.0 Call 932 932 0 0 0.00 0 0.00 0.35
XLE Dec 15 71.0 Call 930 889 41 0 0.00 0 0.00 0.03
T Dec 15 36.5 Put 927 927 0 0 0.00 0 0.00 0.06
BAC Jan 12 29.5 Call 927 927 0 0 0.00 0 0.00 0.53
SPY Feb 16 244.0 Put 923 923 0 0 0.00 0 0.00 0.68
EFA Jan 19 69.0 Put 921 921 0 0 0.00 0 0.00 0.37
AAPL Dec 15 177.5 Call 920 875 45 0 0.00 0 0.00 0.04
SPY Dec 29 259.0 Put 919 919 0 0 0.00 0 0.00 0.33
SPY Dec 15 272.0 Call 919 919 0 0 0.00 0 0.00 0.01
INTC Dec 22 44.5 Call 919 919 0 0 0.00 0 0.00 0.17
LE Dec 15 17.5 Call 919 919 0 0 0.00 0 0.00 0.60
SLV Jan 19 15.5 Call 914 538 376 0 0.00 0 0.00 0.24
TSLA Dec 15 340.0 Put 910 909 1 0 0.00 0 0.00 3.50
CTL Jan 19 17.0 Call 910 910 0 0 0.00 0 0.00 0.85
GLD Dec 29 118.0 Call 909 909 0 0 0.00 0 0.00 1.75
SPY Feb 16 242.0 Put 907 907 0 0 0.00 0 0.00 0.63
BAC Jan 19 32.0 Call 907 907 0 0 0.00 0 0.00 0.10
SLV Dec 15 15.5 Call 906 906 0 0 0.00 0 0.00 0.03
VRX Dec 15 22.5 Call 902 902 0 0 0.00 0 0.00 0.35
S May 18 6.0 Call 901 901 0 0 0.00 0 0.00 0.56
IWM Jan 19 138.0 Put 898 898 0 0 0.00 0 0.00 0.27
MO Jan 19 72.5 Call 895 895 0 0 0.00 0 0.00 1.25
C Dec 15 76.5 Call 893 893 0 0 0.00 0 0.00 0.10
XNET Dec 15 17.5 Call 890 890 0 0 0.00 0 0.00 0.36
EEM Dec 15 45.5 Put 887 887 0 0 0.00 0 0.00 0.03
XLF Jan 19 29.0 Call 885 885 0 0 0.00 0 0.00 0.16
EWZ Dec 15 38.0 Put 877 877 0 0 0.00 0 0.00 0.18
FCX Dec 15 16.0 Put 876 866 10 0 0.00 0 0.00 0.10
AAPL Jan 19 170.0 Put 876 874 2 0 0.00 0 0.00 2.55
WFT Jan 19 4.0 Call 876 876 0 0 0.00 0 0.00 0.08
IWM Dec 15 156.0 Call 873 873 0 0 0.00 0 0.00 0.03
JPM Jan 19 105.0 Call 871 871 0 0 0.00 0 0.00 2.60
MAT Dec 15 16.0 Put 864 774 90 0 0.00 0 0.00 0.55
COP Dec 15 52.5 Call 863 863 0 0 0.00 0 0.00 0.15
WFC Jan 19 50.0 Put 863 863 0 0 0.00 0 0.00 0.08
SPY Dec 15 266.0 Call 859 859 0 0 0.00 0 0.00 1.15
GLD Dec 29 118.0 Put 859 859 0 0 0.00 0 0.00 0.50
EWZ Dec 15 38.5 Put 858 858 0 0 0.00 0 0.00 0.14
T Jan 19 42.0 Call 855 855 0 0 0.00 0 0.00 0.05
BX Jan 19 33.0 Call 853 853 0 0 0.00 0 0.00 0.35
SPY Dec 22 268.0 Call 852 852 0 0 0.00 0 0.00 0.49
BAC Dec 15 28.5 Call 851 851 0 0 0.00 0 0.00 0.45
TWX Jan 19 92.5 Call 848 848 0 0 0.00 0 0.00 0.73
SPY Dec 20 266.0 Put 847 847 0 0 0.00 0 0.00 1.25
T Dec 15 38.0 Call 846 846 0 0 0.00 0 0.00 0.27
TSLA Dec 15 340.0 Call 841 841 0 0 0.00 0 0.00 2.64
FB Dec 15 175.0 Put 836 789 47 0 0.00 0 0.00 0.24
BABA Dec 22 175.0 Put 834 822 12 0 0.00 0 0.00 2.26
BAC Jan 19 27.0 Call 828 828 0 0 0.00 0 0.00 2.16
AAPL Dec 29 170.0 Put 827 823 4 0 0.00 0 0.00 1.24
FB Dec 15 182.5 Call 826 826 0 0 0.00 0 0.00 0.09
GDX Jan 19 21.0 Call 826 826 0 0 0.00 0 0.00 1.30
BAC Jan 19 31.0 Call 821 820 1 0 0.00 0 0.00 0.20
XRT Dec 29 43.0 Put 817 727 90 0 0.00 0 0.00 0.29
XLP Jan 19 55.0 Put 814 814 0 0 0.00 0 0.00 0.23
AMD Dec 15 10.0 Call 812 792 20 0 0.00 0 0.00 0.23
JPM Dec 15 108.0 Call 806 764 42 0 0.00 0 0.00 0.08
GDX Jun 15 21.0 Put 805 805 0 0 0.00 0 0.00 1.02
TLT Dec 15 126.5 Put 804 804 0 0 0.00 0 0.00 0.14
JD Dec 15 38.0 Put 803 803 0 0 0.00 0 0.00 0.03
QQQ Jan 19 147.0 Put 803 803 0 0 0.00 0 0.00 0.55
IWM Mar 29 145.0 Put 800 800 0 0 0.00 0 0.00 2.77
TSLA Dec 15 337.5 Put 798 739 59 0 0.00 0 0.00 2.19
XME Dec 15 33.0 Call 797 34 763 0 0.00 0 0.00 0.40
EWZ Dec 15 42.0 Call 793 739 54 0 0.00 0 0.00 0.03
AMD Dec 15 10.5 Call 792 790 2 0 0.00 0 0.00 0.03
JNUG Dec 15 12.5 Put 792 792 0 0 0.00 0 0.00 0.15
INTC Dec 22 44.0 Call 791 791 0 0 0.00 0 0.00 0.32
RAD Jan 26 3.0 Call 791 791 0 0 0.00 0 0.00 0.18
GG Apr 20 11.0 Put 787 787 0 0 0.00 0 0.00 0.33
KRE Dec 15 59.5 Call 784 658 126 0 0.00 0 0.00 0.18
C Jan 19 80.0 Call 783 783 0 0 0.00 0 0.00 0.44
QQQ Dec 15 156.0 Call 775 765 10 0 0.00 0 0.00 0.64
SPY Dec 13 265.5 Put 775 775 0 0 0.00 0 0.00 0.03
SPY Jan 05 267.0 Call 774 774 0 0 0.00 0 0.00 1.62
DIA Dec 22 242.5 Put 773 773 0 0 0.00 0 0.00 0.41
MU Dec 15 44.0 Call 773 773 0 0 0.00 0 0.00 0.07
SPY Feb 16 241.0 Put 767 767 0 0 0.00 0 0.00 0.58
SPY Dec 20 268.0 Call 765 765 0 0 0.00 0 0.00 0.52
FCX Jan 19 15.0 Call 761 761 0 0 0.00 0 0.00 1.59
XLF Jan 19 27.0 Call 760 760 0 0 0.00 0 0.00 1.21
VXX Dec 15 28.5 Put 756 753 3 0 0.00 0 0.00 0.05
QQQ Dec 15 157.5 Call 755 755 0 0 0.00 0 0.00 0.14
SPY Dec 22 263.0 Put 753 753 0 0 0.00 0 0.00 0.41
EPD Jan 19 27.0 Call 752 752 0 0 0.00 0 0.00 0.25
MS Jan 12 52.0 Call 751 735 16 0 0.00 0 0.00 2.10
HEDJ Jan 19 56.2 Call 750 750 0 0 0.00 0 0.00 8.60
QQQ Apr 20 154.0 Call 750 750 0 0 0.00 0 0.00 6.64
SPY Feb 16 276.0 Call 750 750 0 0 0.00 0 0.00 0.44
IYR Jan 12 78.0 Put 747 747 0 0 0.00 0 0.00 0.28
QQQ Dec 15 155.0 Call 742 738 4 0 0.00 0 0.00 1.55
VIAB Dec 15 30.0 Put 739 739 0 0 0.00 0 0.00 1.40
TLT Dec 15 127.0 Call 739 725 14 0 0.00 0 0.00 0.57
BABA Dec 22 180.0 Call 732 702 30 0 0.00 0 0.00 1.66
WFC Jan 19 62.5 Call 730 730 0 0 0.00 0 0.00 0.66
MU Jan 19 50.0 Call 730 730 0 0 0.00 0 0.00 0.53
QCOM Dec 15 65.0 Put 723 723 0 0 0.00 0 0.00 0.29
NVDA Dec 15 185.0 Put 723 718 5 0 0.00 0 0.00 1.53
FOXA Jan 19 34.0 Call 721 721 0 0 0.00 0 0.00 0.75
SLV Jan 19 15.0 Call 718 617 101 0 0.00 0 0.00 0.48
SPY Dec 15 269.0 Call 716 716 0 0 0.00 0 0.00 0.05
CVS Dec 29 71.0 Put 716 705 11 0 0.00 0 0.00 1.05
AMTD Dec 15 50.0 Put 712 712 0 0 0.00 0 0.00 0.15
SPY Jan 05 267.5 Call 712 712 0 0 0.00 0 0.00 1.44
BAC Jan 19 28.0 Put 712 712 0 0 0.00 0 0.00 0.45
FDX Dec 29 240.0 Put 703 703 0 0 0.00 0 0.00 3.70
MU Jan 19 45.0 Call 702 702 0 0 0.00 0 0.00 1.54
VRX Dec 15 15.5 Call 701 701 0 0 0.00 0 0.00 6.85
IWM Jan 19 154.0 Call 700 700 0 0 0.00 0 0.00 1.38
CSCO Dec 15 38.0 Call 699 699 0 0 0.00 0 0.00 0.28
SPY Jan 19 266.0 Call 699 694 5 0 0.00 0 0.00 2.68
JD Dec 15 41.5 Call 698 698 0 0 0.00 0 0.00 0.23
GE Jan 18 28.0 Call 695 695 0 0 0.00 0 0.00 0.12
GE Dec 15 19.0 Call 694 694 0 0 0.00 0 0.00 0.01
XLE Jan 19 68.0 Put 690 690 0 0 0.00 0 0.00 0.69
IWM Dec 15 153.5 Call 689 684 5 0 0.00 0 0.00 0.25
LOW Jan 19 87.5 Call 688 653 35 0 0.00 0 0.00 1.32
GDX Dec 15 24.0 Call 684 684 0 0 0.00 0 0.00 0.02
DIA Jan 19 245.0 Put 684 684 0 0 0.00 0 0.00 2.33
IWM Dec 15 151.5 Call 684 684 0 0 0.00 0 0.00 0.84
AMD Jan 18 15.0 Call 683 683 0 0 0.00 0 0.00 0.92
TEVA Dec 15 16.0 Call 682 677 5 0 0.00 0 0.00 0.43
FCX May 18 17.0 Call 682 682 0 0 0.00 0 0.00 1.33
QQQ Dec 15 154.5 Put 682 682 0 0 0.00 0 0.00 0.21
XLF Dec 15 27.5 Put 680 680 0 0 0.00 0 0.00 0.08
VRX Dec 15 21.5 Put 676 676 0 0 0.00 0 0.00 0.27
SQ Dec 15 37.5 Call 674 674 0 0 0.00 0 0.00 0.25
BAC Dec 22 29.0 Call 667 667 0 0 0.00 0 0.00 0.34
BIDU Dec 15 240.0 Call 666 664 2 0 0.00 0 0.00 0.30
SPY Jan 12 259.0 Put 665 665 0 0 0.00 0 0.00 0.71
AAPL Dec 15 160.0 Call 664 664 0 0 0.00 0 0.00 12.90
JD Dec 15 42.0 Call 659 659 0 0 0.00 0 0.00 0.13
ABX Dec 15 13.5 Put 658 619 39 0 0.00 0 0.00 0.06
SPY Dec 15 263.0 Call 658 658 0 0 0.00 0 0.00 3.86
TSLA Dec 22 360.0 Call 657 657 0 0 0.00 0 0.00 1.40
IWM Feb 16 166.0 Put 657 657 0 0 0.00 0 0.00 14.43
AAPL Dec 22 172.5 Put 653 653 0 0 0.00 0 0.00 1.83
GE Jan 19 18.0 Put 652 652 0 0 0.00 0 0.00 0.69
VXX Dec 22 28.0 Put 651 651 0 0 0.00 0 0.00 0.22
MRCY Apr 20 45.0 Put 650 591 59 0 0.00 0 0.00 2.00
MYL Dec 15 40.0 Call 650 650 0 0 0.00 0 0.00 0.33
SPY Jan 19 273.0 Call 648 648 0 0 0.00 0 0.00 0.37
MU Dec 22 40.0 Call 648 648 0 0 0.00 0 0.00 3.19
BAC Jan 19 25.0 Put 648 648 0 0 0.00 0 0.00 0.06
NFLX Dec 15 192.5 Call 647 637 10 0 0.00 0 0.00 0.35
SPY Dec 15 259.0 Put 646 646 0 0 0.00 0 0.00 0.03
JNUG Dec 15 15.0 Call 644 644 0 0 0.00 0 0.00 0.17
TLT Feb 16 126.0 Put 644 644 0 0 0.00 0 0.00 1.62
SPY Dec 13 268.0 Call 644 637 7 0 0.00 0 0.00 0.02
EFA Dec 15 69.0 Put 644 644 0 0 0.00 0 0.00 0.03
FB Jan 19 190.0 Call 643 643 0 0 0.00 0 0.00 0.96
AMD Jan 19 11.0 Call 642 642 0 0 0.00 0 0.00 0.28
IWM Jan 19 159.0 Call 642 642 0 0 0.00 0 0.00 0.31
SLV Dec 22 15.0 Call 640 640 0 0 0.00 0 0.00 0.28
SLB Jan 19 67.5 Call 638 638 0 0 0.00 0 0.00 0.45
QQQ Jan 19 154.0 Put 637 574 63 0 0.00 0 0.00 1.64
SLV Dec 15 15.0 Call 636 610 26 0 0.00 0 0.00 0.20
DIS Feb 16 110.0 Call 635 609 26 0 0.00 0 0.00 3.30
QQQ Jan 19 139.0 Put 635 635 0 0 0.00 0 0.00 0.17
UVXY Dec 15 12.0 Call 634 634 0 0 0.00 0 0.00 0.17
JD Jan 19 40.0 Call 633 613 20 0 0.00 0 0.00 2.00
QQQ Jan 19 156.0 Put 632 584 48 0 0.00 0 0.00 2.31
OSTK Dec 15 60.0 Call 631 622 9 0 0.00 0 0.00 2.85
AAPL Dec 29 175.0 Call 630 630 0 0 0.00 0 0.00 1.31
BAC Jan 19 29.0 Put 629 629 0 0 0.00 0 0.00 0.85
JD Jan 19 42.0 Call 628 628 0 0 0.00 0 0.00 0.99
VIPS May 18 8.0 Put 628 628 0 0 0.00 0 0.00 0.85
VXX Dec 15 29.5 Put 624 624 0 0 0.00 0 0.00 0.56
VRX Jan 18 55.0 Call 622 547 75 0 0.00 0 0.00 0.49
FCX Feb 16 16.0 Call 622 622 0 0 0.00 0 0.00 1.29
JUNO Jan 19 60.0 Call 621 618 3 0 0.00 0 0.00 0.75
RIOT Dec 15 28.0 Put 616 616 0 0 0.00 0 0.00 5.30
EEM Jan 19 48.0 Call 615 615 0 0 0.00 0 0.00 0.11
AAPL Jan 19 165.0 Put 614 568 46 0 0.00 0 0.00 1.40
XBI Dec 15 84.0 Call 611 611 0 0 0.00 0 0.00 0.29
NKE Dec 15 64.5 Call 609 609 0 0 0.00 0 0.00 0.36
BABA Dec 22 175.0 Call 608 608 0 0 0.00 0 0.00 4.00
VALE Dec 15 10.0 Call 607 607 0 0 0.00 0 0.00 0.97
IWM Dec 15 153.0 Call 607 607 0 0 0.00 0 0.00 0.29
MU Jan 19 43.0 Call 606 606 0 0 0.00 0 0.00 2.30
SPY Dec 29 243.0 Put 606 606 0 0 0.00 0 0.00 0.06
SPY Jan 19 274.0 Call 604 604 0 0 0.00 0 0.00 0.29
S Dec 15 6.0 Call 603 603 0 0 0.00 0 0.00 0.01
AIG Jan 19 55.0 Put 601 458 143 0 0.00 0 0.00 0.18
IWM Jan 19 144.0 Put 600 600 0 0 0.00 0 0.00 0.65
TEVA Dec 15 15.5 Put 600 600 0 0 0.00 0 0.00 0.44
VRX Dec 15 21.5 Call 600 600 0 0 0.00 0 0.00 0.82
MNKD Jan 19 3.5 Put 600 600 0 0 0.00 0 0.00 0.70
JPM Dec 15 107.0 Call 600 600 0 0 0.00 0 0.00 0.19
JD Mar 16 40.0 Call 597 592 5 0 0.00 0 0.00 3.15
SPY Dec 29 261.0 Put 597 597 0 0 0.00 0 0.00 0.53
GE Jan 17 35.0 Call 593 593 0 0 0.00 0 0.00 0.22
BAC Feb 16 33.0 Call 592 592 0 0 0.00 0 0.00 0.13
VRX Jan 19 19.0 Put 592 592 0 0 0.00 0 0.00 0.43
HAL Apr 20 47.5 Call 591 591 0 0 0.00 0 0.00 1.58
MRK Dec 15 55.0 Call 591 591 0 0 0.00 0 0.00 1.97
AMD Jan 19 10.0 Put 590 590 0 0 0.00 0 0.00 0.47
EFA Dec 22 70.5 Call 589 574 15 0 0.00 0 0.00 0.20
IWM Dec 15 150.5 Put 589 589 0 0 0.00 0 0.00 0.30
C Dec 15 76.0 Call 587 568 19 0 0.00 0 0.00 0.18
GS Dec 15 260.0 Call 587 543 44 0 0.00 0 0.00 0.41
FNSR Dec 15 22.0 Put 585 560 25 0 0.00 0 0.00 0.10
C Dec 15 74.5 Call 582 582 0 0 0.00 0 0.00 0.81
EWZ Dec 29 36.0 Put 582 582 0 0 0.00 0 0.00 0.19
NTNX Jan 19 37.5 Call 582 582 0 0 0.00 0 0.00 1.20
CHK Dec 15 4.0 Call 581 581 0 0 0.00 0 0.00 0.01
TSLA Dec 15 325.0 Put 580 580 0 0 0.00 0 0.00 0.18
GG Apr 20 11.0 Call 579 578 1 0 0.00 0 0.00 1.78
BAC Jan 12 30.0 Call 578 578 0 0 0.00 0 0.00 0.29
GLD Dec 29 119.0 Call 578 192 386 0 0.00 0 0.00 1.07
WFC Jan 19 60.0 Put 576 576 0 0 0.00 0 0.00 1.65
UVXY Dec 15 10.5 Put 574 574 0 0 0.00 0 0.00 0.05
FEZ Mar 16 40.0 Call 573 573 0 0 0.00 0 0.00 1.84
CMCSA Jan 19 40.0 Call 572 572 0 0 0.00 0 0.00 0.65
JCP Jan 18 5.0 Call 571 571 0 0 0.00 0 0.00 0.35
CL May 18 75.0 Call 567 567 0 0 0.00 0 0.00 2.85
UVXY Dec 15 9.5 Call 565 565 0 0 0.00 0 0.00 1.80
NVDA Dec 15 200.0 Call 565 565 0 0 0.00 0 0.00 0.08
CAT Dec 15 144.0 Put 564 564 0 0 0.00 0 0.00 0.10
UVXY Dec 15 12.5 Call 564 564 0 0 0.00 0 0.00 0.12
BAC Jan 17 30.0 Call 562 562 0 0 0.00 0 0.00 4.20
VRX Dec 15 20.0 Put 560 553 7 0 0.00 0 0.00 0.05
SPY Dec 29 258.0 Put 558 558 0 0 0.00 0 0.00 0.28
GE Dec 15 17.5 Put 558 558 0 0 0.00 0 0.00 0.04
WFC Jan 19 52.5 Put 557 557 0 0 0.00 0 0.00 0.15
SPY Jan 19 263.0 Call 556 553 3 0 0.00 0 0.00 4.78
FB Dec 22 177.5 Call 556 556 0 0 0.00 0 0.00 2.60
MSFT Jan 19 82.5 Put 556 556 0 0 0.00 0 0.00 0.62
SMH Dec 15 98.0 Put 555 555 0 0 0.00 0 0.00 0.70
VRX Dec 15 20.0 Call 555 555 0 0 0.00 0 0.00 2.05
SPY Feb 16 259.0 Put 554 554 0 0 0.00 0 0.00 1.98
VRX Dec 22 23.0 Call 553 553 0 0 0.00 0 0.00 0.53
BYD Jan 19 35.0 Call 552 485 67 0 0.00 0 0.00 0.33
T Jan 19 38.0 Call 549 549 0 0 0.00 0 0.00 0.94
XLF Jan 19 28.0 Put 547 547 0 0 0.00 0 0.00 0.66
JD Dec 15 40.5 Call 547 547 0 0 0.00 0 0.00 0.68
UVXY Dec 15 11.0 Put 546 546 0 0 0.00 0 0.00 0.18
IWM Dec 15 151.0 Call 545 530 15 0 0.00 0 0.00 1.35
C Mar 16 75.0 Put 545 545 0 0 0.00 0 0.00 3.10
QCOM Dec 15 65.0 Call 543 542 1 0 0.00 0 0.00 0.36
AMZN Dec 15 1170.0 Call 543 478 65 0 0.00 0 0.00 4.20
OCLR Dec 15 7.0 Call 542 542 0 0 0.00 0 0.00 0.40
CRUS Jan 19 50.0 Call 542 542 0 0 0.00 0 0.00 2.00
HAL Jan 19 50.0 Call 541 541 0 0 0.00 0 0.00 0.13
X Dec 22 34.0 Call 541 541 0 0 0.00 0 0.00 0.40
NFLX Dec 15 187.5 Put 540 530 10 0 0.00 0 0.00 1.55
T Jan 19 43.0 Call 539 539 0 0 0.00 0 0.00 0.04
MDY Dec 22 332.5 Put 539 539 0 0 0.00 0 0.00 0.30
UVXY Dec 15 11.5 Call 538 487 51 0 0.00 0 0.00 0.26
AAPL Dec 22 177.5 Call 538 538 0 0 0.00 0 0.00 0.40
ETFC Jan 19 50.0 Call 537 537 0 0 0.00 0 0.00 0.95
QQQ Jan 19 155.0 Put 537 537 0 0 0.00 0 0.00 1.95
BAC Jan 12 29.0 Put 534 534 0 0 0.00 0 0.00 0.65
FDX Dec 29 227.5 Put 532 532 0 0 0.00 0 0.00 1.03
NFLX Dec 15 187.5 Call 532 532 0 0 0.00 0 0.00 1.90
AMD Dec 15 10.0 Put 531 530 1 0 0.00 0 0.00 0.05
CELG Dec 15 105.0 Put 530 530 0 0 0.00 0 0.00 0.30
SPY Jan 05 268.0 Call 530 530 0 0 0.00 0 0.00 1.29
AMD Dec 22 10.5 Call 530 530 0 0 0.00 0 0.00 0.13
QQQ Dec 22 156.0 Call 529 529 0 0 0.00 0 0.00 1.04
SQ Dec 15 37.0 Call 529 519 10 0 0.00 0 0.00 0.35
PBR Jan 19 9.0 Put 526 526 0 0 0.00 0 0.00 0.20
SPY Dec 22 267.0 Put 525 525 0 0 0.00 0 0.00 2.14
SPY Dec 29 240.0 Put 525 525 0 0 0.00 0 0.00 0.05
SPY Jan 19 200.0 Put 525 525 0 0 0.00 0 0.00 0.03
FB Dec 22 175.0 Put 525 525 0 0 0.00 0 0.00 0.89
LOW Jan 19 82.5 Put 524 524 0 0 0.00 0 0.00 0.91
TEVA Jan 19 17.5 Call 524 524 0 0 0.00 0 0.00 0.51
VXX Dec 15 29.0 Call 524 524 0 0 0.00 0 0.00 0.60
DFS Dec 15 74.5 Put 522 522 0 0 0.00 0 0.00 0.60
MET Jan 19 55.0 Call 521 508 13 0 0.00 0 0.00 0.57
AMAT Dec 15 51.0 Put 519 519 0 0 0.00 0 0.00 0.56
MRK Jan 19 50.0 Put 518 518 0 0 0.00 0 0.00 0.06
XOP Jan 19 31.0 Put 517 517 0 0 0.00 0 0.00 0.15
EEM Feb 16 46.0 Call 517 517 0 0 0.00 0 0.00 1.20
BAC Jan 19 29.0 Call 515 515 0 0 0.00 0 0.00 0.80
BTU Jan 19 38.0 Call 515 515 0 0 0.00 0 0.00 0.35
SPY Dec 15 262.5 Put 514 514 0 0 0.00 0 0.00 0.08
AMD Jan 19 14.0 Call 513 513 0 0 0.00 0 0.00 0.04
ST Dec 15 50.0 Call 513 513 0 0 0.00 0 0.00 2.34
EFA Mar 16 70.0 Call 513 476 37 0 0.00 0 0.00 1.36
QQQ Dec 29 155.0 Put 511 511 0 0 0.00 0 0.00 1.05
FOXA Apr 20 35.0 Call 510 500 10 0 0.00 0 0.00 1.00
IWM Mar 16 150.0 Call 510 510 0 0 0.00 0 0.00 5.66
QQQ Feb 16 145.0 Put 510 510 0 0 0.00 0 0.00 1.01
NFLX Jan 12 177.5 Put 509 509 0 0 0.00 0 0.00 2.31
AAPL Jan 19 175.0 Put 508 508 0 0 0.00 0 0.00 5.15
XLF Dec 29 28.0 Call 508 508 0 0 0.00 0 0.00 0.29
TEVA Dec 15 13.0 Put 507 507 0 0 0.00 0 0.00 0.05
CMCSA Jan 19 37.5 Call 506 506 0 0 0.00 0 0.00 1.92
NKE Dec 15 62.5 Call 505 505 0 0 0.00 0 0.00 1.70
JNJ Dec 29 141.0 Put 505 505 0 0 0.00 0 0.00 0.42
WFC Dec 29 57.5 Put 504 504 0 0 0.00 0 0.00 0.21
STX Dec 22 42.5 Call 503 503 0 0 0.00 0 0.00 0.44
DIA Mar 29 250.0 Call 503 503 0 0 0.00 0 0.00 3.30
WMT Feb 16 100.0 Call 503 503 0 0 0.00 0 0.00 2.00
SLV Jun 29 14.0 Call 502 502 0 0 0.00 0 0.00 1.66
SPY Jan 19 256.0 Put 502 502 0 0 0.00 0 0.00 0.69
BABA Jan 26 175.0 Put 501 501 0 0 0.00 0 0.00 6.65
GLD Apr 20 120.0 Call 500 500 0 0 0.00 0 0.00 2.92
VLO Mar 16 60.0 Put 500 500 0 0 0.00 0 0.00 0.10
EEM Dec 15 45.0 Call 500 500 0 0 0.00 0 0.00 1.52
VRX Dec 29 22.0 Call 500 500 0 0 0.00 0 0.00 1.13
JD Dec 15 40.0 Put 496 496 0 0 0.00 0 0.00 0.20
EWZ Dec 15 40.0 Put 496 490 6 0 0.00 0 0.00 0.89
BHP Jan 19 41.0 Put 495 495 0 0 0.00 0 0.00 0.59
HD Dec 29 177.5 Put 495 495 0 0 0.00 0 0.00 0.63
SPY Dec 20 271.0 Call 495 495 0 0 0.00 0 0.00 0.06
AAPL Dec 15 175.0 Put 493 493 0 0 0.00 0 0.00 2.65
SPY Feb 16 258.0 Put 493 493 0 0 0.00 0 0.00 1.72
XBI Dec 29 80.0 Put 492 361 131 0 0.00 0 0.00 1.01
TWTR Jun 15 16.0 Put 491 491 0 0 0.00 0 0.00 0.47
GDX Dec 15 23.0 Call 490 490 0 0 0.00 0 0.00 0.03
MU Dec 15 45.0 Call 489 489 0 0 0.00 0 0.00 0.03
FB Dec 22 182.5 Call 488 488 0 0 0.00 0 0.00 0.60
VRX Jan 19 40.0 Call 488 488 0 0 0.00 0 0.00 0.05
VXX Dec 15 29.5 Call 488 488 0 0 0.00 0 0.00 0.34
ORCL Dec 15 51.0 Call 487 487 0 0 0.00 0 0.00 0.82
NKE Dec 22 63.0 Put 487 487 0 0 0.00 0 0.00 1.24
SPY Dec 29 270.0 Call 485 485 0 0 0.00 0 0.00 0.41
VXX Dec 15 32.0 Call 484 471 13 0 0.00 0 0.00 0.11
SPY Jan 19 249.0 Put 483 483 0 0 0.00 0 0.00 0.37
AAPL Dec 22 180.0 Call 483 483 0 0 0.00 0 0.00 0.15
PFE Jan 19 36.0 Put 483 483 0 0 0.00 0 0.00 0.27
WMT Dec 15 97.5 Call 481 466 15 0 0.00 0 0.00 0.71
GDX Dec 15 22.0 Put 479 479 0 0 0.00 0 0.00 0.10
F Mar 16 13.0 Put 479 479 0 0 0.00 0 0.00 0.75
SPY Jan 19 250.0 Put 478 478 0 0 0.00 0 0.00 0.40
IWM Dec 22 149.0 Put 478 478 0 0 0.00 0 0.00 0.52
DIA Dec 15 240.0 Call 477 477 0 0 0.00 0 0.00 6.30
TWTR Dec 15 22.0 Call 476 476 0 0 0.00 0 0.00 0.13
TEVA Mar 16 15.0 Call 476 476 0 0 0.00 0 0.00 2.04
QQQ Jan 19 149.0 Put 473 473 0 0 0.00 0 0.00 0.69
HD Dec 15 185.0 Call 472 461 11 0 0.00 0 0.00 0.26
VRX Dec 22 22.0 Call 472 472 0 0 0.00 0 0.00 0.97
TWTR Dec 22 20.0 Call 470 467 3 0 0.00 0 0.00 1.76
EFA Feb 16 71.0 Call 470 470 0 0 0.00 0 0.00 0.51
JPM Jan 19 110.0 Call 470 470 0 0 0.00 0 0.00 0.79
NUGT Dec 15 25.0 Call 469 469 0 0 0.00 0 0.00 2.30
EFA Feb 16 67.0 Put 469 469 0 0 0.00 0 0.00 0.39
APC Jan 19 47.5 Put 468 468 0 0 0.00 0 0.00 1.24
GLD Jan 26 113.5 Put 468 468 0 0 0.00 0 0.00 0.23
GLD Dec 15 121.0 Call 466 466 0 0 0.00 0 0.00 0.06
TSLA Dec 15 332.5 Put 465 465 0 0 0.00 0 0.00 0.61
VRX Jan 19 22.5 Call 464 455 9 0 0.00 0 0.00 1.24
BAC Jun 15 25.0 Put 463 463 0 0 0.00 0 0.00 0.61
JNUG Jan 19 14.0 Put 463 463 0 0 0.00 0 0.00 1.33
SPY Feb 16 268.0 Call 463 463 0 0 0.00 0 0.00 3.18
GDX Jun 15 20.0 Put 462 462 0 0 0.00 0 0.00 0.68
SPY Jan 05 257.0 Put 462 462 0 0 0.00 0 0.00 0.39
IYR Jan 19 82.0 Put 459 459 0 0 0.00 0 0.00 1.32
GLD Dec 15 124.0 Call 458 458 0 0 0.00 0 0.00 0.01
SPY Feb 16 267.0 Call 458 458 0 0 0.00 0 0.00 3.55
EBAY Feb 16 41.0 Call 458 458 0 0 0.00 0 0.00 0.36
XME Jan 19 33.0 Put 458 458 0 0 0.00 0 0.00 0.68
FCX Jan 18 12.0 Put 458 458 0 0 0.00 0 0.00 0.76
C Jan 19 65.0 Put 457 457 0 0 0.00 0 0.00 0.11
FB Jan 19 185.0 Call 457 457 0 0 0.00 0 0.00 2.08
F Jan 19 13.0 Put 455 455 0 0 0.00 0 0.00 0.55
JNUG Dec 15 13.5 Put 455 455 0 0 0.00 0 0.00 0.15
ADM Jan 19 38.0 Put 454 416 38 0 0.00 0 0.00 0.30
GLD Jan 19 117.0 Put 453 453 0 0 0.00 0 0.00 0.62
AMCN Jan 19 2.5 Call 453 453 0 0 0.00 0 0.00 0.10
AAPL Dec 15 155.0 Put 453 449 4 0 0.00 0 0.00 0.01
AMZN Dec 15 1190.0 Call 453 453 0 0 0.00 0 0.00 0.51
EEM Dec 15 47.0 Call 453 453 0 0 0.00 0 0.00 0.07
FNSR Jan 19 25.0 Call 452 436 16 0 0.00 0 0.00 0.90
CAT Jan 19 155.0 Call 452 429 23 0 0.00 0 0.00 0.89
TWO Jun 15 14.0 Put 451 451 0 0 0.00 0 0.00 0.25
TRN Jan 19 38.0 Call 450 450 0 0 0.00 0 0.00 0.95
GDX Jan 19 21.0 Put 450 450 0 0 0.00 0 0.00 0.22
NUAN Jan 19 18.0 Call 450 400 50 0 0.00 0 0.00 0.25
XLI Jan 18 75.0 Put 450 450 0 0 0.00 0 0.00 4.65
C Dec 15 75.0 Call 450 450 0 0 0.00 0 0.00 0.51
JNUG Jan 19 20.0 Call 449 449 0 0 0.00 0 0.00 0.25
NFLX Dec 15 185.0 Call 447 447 0 0 0.00 0 0.00 3.80
IWM Jan 19 158.0 Call 446 446 0 0 0.00 0 0.00 0.36
AAPL Dec 15 160.0 Put 445 445 0 0 0.00 0 0.00 0.02
VXX Dec 15 30.0 Call 444 444 0 0 0.00 0 0.00 0.23
NVDA Jan 19 200.0 Call 443 443 0 0 0.00 0 0.00 2.70
AABA Dec 15 72.0 Call 442 442 0 0 0.00 0 0.00 0.28
PG Dec 15 90.0 Call 442 442 0 0 0.00 0 0.00 1.08
MYL Jan 19 42.5 Call 442 442 0 0 0.00 0 0.00 0.36
AMD Apr 20 9.0 Put 441 441 0 0 0.00 0 0.00 0.58
GM Jan 05 41.0 Call 441 438 3 0 0.00 0 0.00 1.31
XLF Mar 16 25.0 Put 441 338 103 0 0.00 0 0.00 0.21
SPY Dec 27 270.0 Call 440 440 0 0 0.00 0 0.00 0.35
AMAT Dec 15 51.5 Put 439 439 0 0 0.00 0 0.00 0.96
QQQ Dec 15 155.5 Call 439 439 0 0 0.00 0 0.00 1.15
NFLX Dec 15 185.0 Put 439 439 0 0 0.00 0 0.00 0.75
T Jun 15 38.0 Call 438 438 0 0 0.00 0 0.00 1.89
MSFT Dec 15 84.5 Put 437 437 0 0 0.00 0 0.00 0.15
NXPI Dec 15 120.0 Call 436 436 0 0 0.00 0 0.00 0.10
INTC Jan 19 45.0 Call 436 436 0 0 0.00 0 0.00 0.45
BABA Dec 15 172.5 Put 435 435 0 0 0.00 0 0.00 0.31
SPY Jan 19 267.0 Put 435 435 0 0 0.00 0 0.00 3.03
GDX Dec 22 22.0 Call 435 435 0 0 0.00 0 0.00 0.34
WMT Dec 15 100.0 Call 434 434 0 0 0.00 0 0.00 0.05
AXTA Dec 15 32.0 Call 434 423 11 0 0.00 0 0.00 0.40
SPY Jun 29 245.0 Put 433 433 0 0 0.00 0 0.00 4.01
VRX Dec 15 22.0 Put 433 430 3 0 0.00 0 0.00 0.53
NFLX Dec 15 195.0 Call 432 432 0 0 0.00 0 0.00 0.15
WFT Feb 16 2.5 Put 432 430 2 0 0.00 0 0.00 0.10
NVDA Dec 22 192.5 Call 432 432 0 0 0.00 0 0.00 1.40
IWM Dec 22 152.0 Call 430 430 0 0 0.00 0 0.00 1.21
MU Dec 22 45.0 Call 430 425 5 0 0.00 0 0.00 0.81
UTX Dec 15 125.0 Call 429 429 0 0 0.00 0 0.00 0.30
DDS Dec 15 58.0 Call 429 393 36 0 0.00 0 0.00 0.65
XLE Dec 15 69.0 Call 429 429 0 0 0.00 0 0.00 0.63
WMT Dec 15 98.0 Call 428 428 0 0 0.00 0 0.00 0.42
EA Dec 15 109.0 Call 428 413 15 0 0.00 0 0.00 0.10
BAC Jan 19 24.0 Put 427 427 0 0 0.00 0 0.00 0.04
MS Jan 19 55.0 Call 426 425 1 0 0.00 0 0.00 0.86
INTC Jan 19 47.0 Call 426 426 0 0 0.00 0 0.00 0.13
TWTR Dec 15 21.5 Put 426 426 0 0 0.00 0 0.00 0.19
SPY Jan 19 262.0 Call 425 425 0 0 0.00 0 0.00 5.55
XLF Jan 19 28.0 Call 425 425 0 0 0.00 0 0.00 0.45
MU Dec 15 42.0 Put 423 423 0 0 0.00 0 0.00 0.58
SPY Jan 19 240.0 Put 423 423 0 0 0.00 0 0.00 0.22
VXX Jan 19 27.0 Put 422 422 0 0 0.00 0 0.00 0.79
FOXA Jan 19 35.0 Call 421 421 0 0 0.00 0 0.00 0.45
FCX Jan 19 15.0 Put 421 383 38 0 0.00 0 0.00 0.28
BKLN Apr 20 23.0 Put 420 420 0 0 0.00 0 0.00 0.30
WFC Dec 15 60.0 Put 420 420 0 0 0.00 0 0.00 0.70
EWG Dec 15 33.0 Call 419 419 0 0 0.00 0 0.00 0.20
BAC Jan 19 22.0 Put 419 419 0 0 0.00 0 0.00 0.02
SNAP Dec 15 15.5 Call 418 418 0 0 0.00 0 0.00 0.52
GS Dec 15 257.5 Put 417 417 0 0 0.00 0 0.00 2.55
JNJ Dec 29 146.0 Call 417 417 0 0 0.00 0 0.00 0.29
ABX Jan 18 10.0 Put 416 416 0 0 0.00 0 0.00 0.22
VZ Jan 19 52.5 Call 416 416 0 0 0.00 0 0.00 1.32
TLT Feb 16 127.0 Put 416 416 0 0 0.00 0 0.00 2.13
XLP Jan 19 57.0 Put 414 414 0 0 0.00 0 0.00 0.83
HBI Apr 20 22.0 Put 413 385 28 0 0.00 0 0.00 2.10
TSLA Dec 15 320.0 Put 412 412 0 0 0.00 0 0.00 0.09
NVDA Dec 15 175.0 Put 412 412 0 0 0.00 0 0.00 0.10
UNG Jan 19 5.0 Call 411 46 365 0 0.00 0 0.00 0.53
MU Jan 18 65.0 Call 410 410 0 0 0.00 0 0.00 2.33
FB Dec 15 175.0 Call 409 409 0 0 0.00 0 0.00 4.00
GLD Dec 15 118.5 Put 408 408 0 0 0.00 0 0.00 0.20
QQQ Dec 15 153.5 Put 407 407 0 0 0.00 0 0.00 0.10
KO Jan 19 46.0 Put 406 406 0 0 0.00 0 0.00 0.59
NVDA Dec 15 182.5 Put 406 406 0 0 0.00 0 0.00 0.80
EXAS Jan 19 55.0 Call 405 405 0 0 0.00 0 0.00 2.00
SQ Dec 15 37.0 Put 404 404 0 0 0.00 0 0.00 1.00
SPY Feb 16 262.0 Put 402 402 0 0 0.00 0 0.00 2.32
VIPS May 18 9.0 Put 402 402 0 0 0.00 0 0.00 1.40
CAT Jan 19 150.0 Call 401 401 0 0 0.00 0 0.00 2.57
MU Dec 29 41.0 Call 401 401 0 0 0.00 0 0.00 2.79
SPY Dec 22 262.0 Put 401 401 0 0 0.00 0 0.00 0.33
YNDX Jan 19 30.0 Call 400 400 0 0 0.00 0 0.00 3.40
BX Jan 19 32.0 Call 400 400 0 0 0.00 0 0.00 0.76
INTC Sep 21 55.0 Call 400 400 0 0 0.00 0 0.00 0.47
GDX Dec 29 21.0 Call 400 400 0 0 0.00 0 0.00 0.82
AMD Jan 19 12.0 Call 399 399 0 0 0.00 0 0.00 0.12
GLD Dec 15 120.0 Put 399 399 0 0 0.00 0 0.00 1.05
KRE Dec 15 61.0 Call 398 398 0 0 0.00 0 0.00 0.11
GE Jan 18 25.0 Call 398 398 0 0 0.00 0 0.00 0.26
XLF Jan 19 26.0 Put 397 397 0 0 0.00 0 0.00 0.11
GDX Dec 22 22.5 Call 396 396 0 0 0.00 0 0.00 0.14
BAC Feb 16 25.0 Call 396 396 0 0 0.00 0 0.00 4.40
M Dec 15 26.0 Call 395 395 0 0 0.00 0 0.00 0.14
EWJ Dec 15 60.0 Put 394 394 0 0 0.00 0 0.00 0.24
TECK Jan 19 26.0 Put 394 394 0 0 0.00 0 0.00 2.81
BAC Dec 29 30.0 Call 393 393 0 0 0.00 0 0.00 0.13
AAPL Dec 22 170.0 Put 393 393 0 0 0.00 0 0.00 0.80
AAPL Jan 19 160.0 Put 392 392 0 0 0.00 0 0.00 0.68
MU Dec 15 44.5 Call 392 392 0 0 0.00 0 0.00 0.02
SPY Dec 15 256.0 Put 392 392 0 0 0.00 0 0.00 0.02
SBGI Jan 19 34.0 Call 391 391 0 0 0.00 0 0.00 3.30
JD Jan 19 41.0 Put 391 391 0 0 0.00 0 0.00 1.48
GLD Dec 22 120.0 Call 391 391 0 0 0.00 0 0.00 0.40
IWM Jan 19 149.0 Put 391 391 0 0 0.00 0 0.00 1.61
C Dec 15 77.0 Call 389 368 21 0 0.00 0 0.00 0.05
KL Apr 20 12.5 Call 389 389 0 0 0.00 0 0.00 2.85
NVDA Jan 19 190.0 Call 388 388 0 0 0.00 0 0.00 6.00
F Dec 15 12.5 Call 387 180 207 0 0.00 0 0.00 0.24
AMD Jan 17 8.0 Put 386 386 0 0 0.00 0 0.00 1.43
C Jan 19 77.5 Call 385 384 1 0 0.00 0 0.00 0.99
UVXY Dec 22 15.0 Call 385 385 0 0 0.00 0 0.00 0.21
JNUG Dec 15 14.0 Call 384 384 0 0 0.00 0 0.00 0.60
CSX Jan 19 60.0 Call 384 384 0 0 0.00 0 0.00 1.18
MU Jul 20 55.0 Call 384 384 0 0 0.00 0 0.00 2.13
SPY Jan 03 270.0 Call 383 383 0 0 0.00 0 0.00 0.52
NKE Dec 15 62.0 Call 383 364 19 0 0.00 0 0.00 1.50
SBUX Dec 22 60.0 Call 383 383 0 0 0.00 0 0.00 0.37
FCX Jan 19 14.0 Put 382 382 0 0 0.00 0 0.00 0.12
M Dec 15 25.0 Put 381 381 0 0 0.00 0 0.00 0.19
FNSR Jan 19 26.0 Call 381 371 10 0 0.00 0 0.00 0.60
SLB Dec 15 61.0 Put 380 380 0 0 0.00 0 0.00 0.03
GLD Dec 15 117.5 Put 379 379 0 0 0.00 0 0.00 0.06
EGOV Jan 19 20.0 Call 378 378 0 0 0.00 0 0.00 0.65
IWM Feb 16 150.0 Put 377 377 0 0 0.00 0 0.00 2.82
QQQ Dec 15 158.0 Call 376 376 0 0 0.00 0 0.00 0.11
IWM Feb 16 170.0 Call 375 250 125 0 0.00 0 0.00 0.05
C Dec 29 78.0 Call 375 375 0 0 0.00 0 0.00 0.21
HYG Dec 15 88.0 Put 374 374 0 0 0.00 0 0.00 0.65
FB Dec 22 162.5 Put 374 374 0 0 0.00 0 0.00 0.10
UNG Jan 19 6.0 Call 373 340 33 0 0.00 0 0.00 0.11
VZ Jan 19 52.5 Put 373 373 0 0 0.00 0 0.00 1.23
VRX Jan 19 25.0 Call 372 335 37 0 0.00 0 0.00 0.61
DIA Mar 16 250.0 Call 372 372 0 0 0.00 0 0.00 2.98
AUY Apr 20 2.5 Put 372 372 0 0 0.00 0 0.00 0.21
GBT Dec 15 40.0 Put 371 371 0 0 0.00 0 0.00 3.00
GROW Dec 15 5.0 Call 371 371 0 0 0.00 0 0.00 0.40
SPY Dec 20 267.0 Put 370 370 0 0 0.00 0 0.00 1.87
NVDA Dec 22 200.0 Call 370 370 0 0 0.00 0 0.00 0.34
FNSR Jan 19 24.0 Put 369 369 0 0 0.00 0 0.00 1.60
JD Jan 19 40.0 Put 369 369 0 0 0.00 0 0.00 1.01
AMAT Jan 19 50.0 Put 369 369 0 0 0.00 0 0.00 1.40
VRX Apr 20 25.0 Call 368 368 0 0 0.00 0 0.00 1.90
CAT Feb 16 130.0 Put 368 368 0 0 0.00 0 0.00 0.98
FE Jan 19 32.0 Put 368 368 0 0 0.00 0 0.00 0.50
NUGT Dec 15 25.0 Put 368 368 0 0 0.00 0 0.00 0.10
NUGT Mar 16 33.0 Call 368 368 0 0 0.00 0 0.00 1.85
IWM Dec 29 142.0 Put 367 367 0 0 0.00 0 0.00 0.14
EWZ Dec 22 40.5 Call 366 366 0 0 0.00 0 0.00 0.16
QQQ Dec 22 155.5 Call 366 366 0 0 0.00 0 0.00 1.42
QD Jan 19 15.0 Call 365 365 0 0 0.00 0 0.00 1.05
SPY Dec 22 263.5 Put 365 365 0 0 0.00 0 0.00 0.55
TGNA Jan 19 14.0 Call 364 364 0 0 0.00 0 0.00 0.28
JD Jan 19 45.0 Call 364 198 166 0 0.00 0 0.00 0.35
UNG Apr 20 5.0 Call 363 363 0 0 0.00 0 0.00 0.68
ORCL Mar 16 55.0 Call 363 363 0 0 0.00 0 0.00 0.57
USO Dec 15 11.0 Call 361 361 0 0 0.00 0 0.00 0.34
AABA Jan 19 75.0 Call 361 165 196 0 0.00 0 0.00 1.22
GE Jan 17 10.0 Put 359 359 0 0 0.00 0 0.00 0.35
MU Dec 15 43.5 Call 359 359 0 0 0.00 0 0.00 0.10
PBR Dec 15 10.0 Call 359 359 0 0 0.00 0 0.00 0.04
EFA Jan 19 71.0 Call 359 359 0 0 0.00 0 0.00 0.21
JNUG Jun 15 30.0 Call 358 358 0 0 0.00 0 0.00 0.85
QQQ Dec 22 156.0 Put 358 354 4 0 0.00 0 0.00 1.37
UVXY Dec 15 11.5 Put 358 358 0 0 0.00 0 0.00 0.50
AIG Jan 19 60.0 Call 356 356 0 0 0.00 0 0.00 0.73
USO Jan 19 10.0 Put 355 355 0 0 0.00 0 0.00 0.03
KR Dec 15 26.0 Put 355 338 17 0 0.00 0 0.00 0.05
T Dec 22 36.5 Put 354 354 0 0 0.00 0 0.00 0.08
QQQ Jan 19 159.0 Call 353 353 0 0 0.00 0 0.00 1.02
SLB Jan 19 60.0 Put 353 353 0 0 0.00 0 0.00 0.54
ORCL Jan 19 50.0 Call 353 353 0 0 0.00 0 0.00 1.60
XNET Dec 15 15.0 Put 353 353 0 0 0.00 0 0.00 0.40
BAC Dec 22 28.0 Call 353 353 0 0 0.00 0 0.00 1.10
SPY Feb 16 270.0 Put 353 353 0 0 0.00 0 0.00 5.35
SNAP Dec 15 16.0 Call 352 267 85 0 0.00 0 0.00 0.24
AMD Jul 20 10.0 Put 352 259 93 0 0.00 0 0.00 1.37
BAC Apr 20 29.0 Call 352 352 0 0 0.00 0 0.00 1.64
XLU Jan 19 54.0 Put 351 351 0 0 0.00 0 0.00 0.50
TECK Dec 15 27.0 Put 351 351 0 0 0.00 0 0.00 3.45
BAC Dec 15 28.0 Put 351 351 0 0 0.00 0 0.00 0.03
GS Dec 15 255.0 Put 351 331 20 0 0.00 0 0.00 1.02
NVDA Dec 15 197.5 Call 350 350 0 0 0.00 0 0.00 0.09
AVGO Jan 19 210.0 Put 350 350 0 0 0.00 0 0.00 0.25
MU Jan 05 43.0 Call 350 350 0 0 0.00 0 0.00 2.40
BX Jan 18 32.0 Put 349 349 0 0 0.00 0 0.00 3.90
T Jan 19 37.0 Put 349 349 0 0 0.00 0 0.00 0.67
CTRP Jan 18 38.0 Put 349 349 0 0 0.00 0 0.00 2.60
PIR Dec 15 5.0 Put 349 349 0 0 0.00 0 0.00 0.10
EROS Mar 16 15.0 Call 349 349 0 0 0.00 0 0.00 0.35
IWM Dec 29 144.0 Put 349 349 0 0 0.00 0 0.00 0.20
DIA Dec 22 250.0 Call 349 349 0 0 0.00 0 0.00 0.42
FB Dec 22 180.0 Put 348 342 6 0 0.00 0 0.00 2.91
TSLA Dec 15 342.5 Put 348 348 0 0 0.00 0 0.00 5.15
CLF Dec 15 6.0 Call 347 347 0 0 0.00 0 0.00 0.65
WLL Dec 22 22.0 Put 345 345 0 0 0.00 0 0.00 0.53
SQ Jan 19 40.0 Call 345 344 1 0 0.00 0 0.00 0.86
AAPL Dec 22 182.5 Call 345 345 0 0 0.00 0 0.00 0.09
FNSR Jan 18 45.0 Call 344 336 8 0 0.00 0 0.00 0.90
SPY Dec 22 266.5 Put 344 344 0 0 0.00 0 0.00 1.63
SQQQ Dec 15 29.0 Put 344 344 0 0 0.00 0 0.00 7.40
GLD Dec 29 121.0 Call 344 344 0 0 0.00 0 0.00 0.36
JPM Dec 15 105.0 Call 343 343 0 0 0.00 0 0.00 0.96
RIOT Dec 15 30.0 Call 342 342 0 0 0.00 0 0.00 0.10
VXX Jan 19 28.0 Put 342 342 0 0 0.00 0 0.00 1.32
VRX Jan 19 30.0 Call 342 342 0 0 0.00 0 0.00 0.18
XLE Jan 19 70.0 Put 341 341 0 0 0.00 0 0.00 1.69
CSX Jan 19 49.0 Put 341 341 0 0 0.00 0 0.00 0.17
WFC Feb 16 60.0 Put 341 341 0 0 0.00 0 0.00 2.60
TWTR Dec 15 21.5 Call 341 341 0 0 0.00 0 0.00 0.34
AIG Jan 19 57.5 Put 341 341 0 0 0.00 0 0.00 0.53
PBR Dec 22 10.0 Put 340 340 0 0 0.00 0 0.00 0.31
JPM Dec 15 106.0 Call 340 340 0 0 0.00 0 0.00 0.48
AMD Jan 19 15.0 Call 339 339 0 0 0.00 0 0.00 0.03
VXX Jan 19 30.0 Call 339 315 24 0 0.00 0 0.00 1.87
IPG Dec 15 21.0 Call 339 339 0 0 0.00 0 0.00 0.10
MU Dec 15 42.5 Call 339 339 0 0 0.00 0 0.00 0.39
VIPS May 18 16.0 Call 339 339 0 0 0.00 0 0.00 0.10
WFT Feb 16 4.5 Call 338 226 112 0 0.00 0 0.00 0.10
ORCL Dec 15 50.0 Call 338 338 0 0 0.00 0 0.00 1.26
SIG Jan 19 55.0 Put 338 338 0 0 0.00 0 0.00 3.60
IBM Dec 22 157.5 Call 337 337 0 0 0.00 0 0.00 0.34
EWZ Dec 22 41.0 Call 337 337 0 0 0.00 0 0.00 0.15
CHK Jan 19 4.0 Call 337 337 0 0 0.00 0 0.00 0.14
TSLA Dec 15 315.0 Put 336 336 0 0 0.00 0 0.00 0.06
INTC Jan 19 44.0 Call 334 334 0 0 0.00 0 0.00 0.77
HAIN Jan 19 40.0 Call 334 334 0 0 0.00 0 0.00 2.45
FAS Jan 19 65.0 Call 334 334 0 0 0.00 0 0.00 5.45
WDC Dec 15 80.0 Call 333 291 42 0 0.00 0 0.00 3.50
WFC Dec 15 59.5 Put 333 333 0 0 0.00 0 0.00 0.39
NKTR Jan 19 65.0 Call 333 333 0 0 0.00 0 0.00 1.55
GS Dec 29 260.0 Call 332 332 0 0 0.00 0 0.00 2.58
BBBY Feb 16 25.0 Call 331 331 0 0 0.00 0 0.00 1.30
SPY Feb 16 264.0 Put 331 331 0 0 0.00 0 0.00 2.97
TSLA Dec 29 385.0 Call 330 330 0 0 0.00 0 0.00 0.45
QQQ Dec 15 147.5 Put 330 330 0 0 0.00 0 0.00 0.02
VRX Dec 22 21.0 Put 329 329 0 0 0.00 0 0.00 0.46
VRX Dec 15 16.5 Call 329 329 0 0 0.00 0 0.00 6.00
PBR Jul 20 13.0 Call 329 300 29 0 0.00 0 0.00 0.19
NUGT Dec 15 26.0 Put 328 313 15 0 0.00 0 0.00 0.26
VXX Dec 15 30.5 Call 328 328 0 0 0.00 0 0.00 0.20
TGT Jan 19 65.0 Call 328 328 0 0 0.00 0 0.00 1.41
BABA Dec 29 167.5 Put 328 328 0 0 0.00 0 0.00 0.93
X Dec 15 33.0 Call 328 328 0 0 0.00 0 0.00 0.35
SPY Jan 19 275.0 Call 327 327 0 0 0.00 0 0.00 0.21
GE Jan 18 23.0 Call 326 318 8 0 0.00 0 0.00 0.46
GE Jan 19 19.0 Call 326 326 0 0 0.00 0 0.00 0.16
GOOG Dec 15 1025.0 Put 326 326 0 0 0.00 0 0.00 0.50
FNSR Dec 15 20.0 Call 324 324 0 0 0.00 0 0.00 3.85
GS Dec 15 262.5 Call 323 323 0 0 0.00 0 0.00 0.18
NVDA Dec 22 187.5 Call 322 322 0 0 0.00 0 0.00 3.10
ASGN Jan 19 65.0 Call 322 322 0 0 0.00 0 0.00 0.65
WYNN Jan 05 167.5 Call 322 322 0 0 0.00 0 0.00 3.05
AGO Apr 20 34.0 Put 322 282 40 0 0.00 0 0.00 2.10
AAPL Jan 12 175.0 Call 321 321 0 0 0.00 0 0.00 2.56
MRO Jan 19 16.0 Call 321 321 0 0 0.00 0 0.00 0.31
ABBV Jan 19 82.5 Put 321 321 0 0 0.00 0 0.00 0.13
DDS Dec 15 59.0 Call 320 299 21 0 0.00 0 0.00 0.70
XOM Dec 15 83.0 Put 320 320 0 0 0.00 0 0.00 0.15
SPY Dec 22 265.5 Put 320 320 0 0 0.00 0 0.00 1.12
FB Dec 22 187.5 Call 320 320 0 0 0.00 0 0.00 0.08
AMD Dec 29 8.5 Call 320 320 0 0 0.00 0 0.00 1.60
AAPL Dec 29 167.5 Put 319 319 0 0 0.00 0 0.00 0.74
SPY Dec 13 269.0 Put 319 319 0 0 0.00 0 0.00 1.97
FOXA Jan 19 33.0 Call 319 319 0 0 0.00 0 0.00 1.05
GS Dec 22 260.0 Call 319 319 0 0 0.00 0 0.00 2.23
CAT Dec 15 148.0 Put 318 318 0 0 0.00 0 0.00 0.85
XLF Dec 15 28.5 Put 318 226 92 0 0.00 0 0.00 0.55
C Jan 19 75.0 Call 318 318 0 0 0.00 0 0.00 2.03
JNUG Dec 15 12.0 Call 318 318 0 0 0.00 0 0.00 2.00
QQQ Dec 22 155.0 Put 317 317 0 0 0.00 0 0.00 0.93
XPER Jan 19 25.0 Call 317 317 0 0 0.00 0 0.00 2.00
EFA Jan 19 70.0 Put 317 317 0 0 0.00 0 0.00 0.65
SPY Jan 19 254.0 Put 316 316 0 0 0.00 0 0.00 0.57
TLT Jan 19 125.0 Put 316 316 0 0 0.00 0 0.00 0.62
FINL Jan 19 14.0 Call 316 316 0 0 0.00 0 0.00 0.35
WMT Jan 19 100.0 Call 315 315 0 0 0.00 0 0.00 1.30
BAC Jan 19 33.0 Call 314 314 0 0 0.00 0 0.00 0.05
BA Dec 15 295.0 Call 313 313 0 0 0.00 0 0.00 0.84
BCRX Dec 15 5.0 Put 313 313 0 0 0.00 0 0.00 0.10
NVDA Jan 19 195.0 Call 313 313 0 0 0.00 0 0.00 4.20
SPY Jan 05 266.0 Put 313 313 0 0 0.00 0 0.00 1.82
KO Dec 15 46.0 Call 312 312 0 0 0.00 0 0.00 0.13
AAPL Dec 22 170.0 Call 311 311 0 0 0.00 0 0.00 3.90
GM Dec 15 42.0 Put 310 310 0 0 0.00 0 0.00 0.54
CVX Dec 15 120.0 Call 310 310 0 0 0.00 0 0.00 0.54
TLT Dec 15 126.0 Put 310 310 0 0 0.00 0 0.00 0.11
RIG Dec 15 10.0 Call 310 302 8 0 0.00 0 0.00 0.06
BAC Dec 22 28.5 Put 309 309 0 0 0.00 0 0.00 0.18
IWM Mar 16 150.0 Put 309 303 6 0 0.00 0 0.00 3.71
IYR Dec 15 82.0 Call 309 309 0 0 0.00 0 0.00 0.37
F Mar 16 11.0 Call 308 289 19 0 0.00 0 0.00 1.69
GS Dec 22 260.0 Put 308 308 0 0 0.00 0 0.00 3.85
RGLD Dec 15 85.0 Call 308 308 0 0 0.00 0 0.00 0.75
RHT Jan 19 130.0 Call 308 308 0 0 0.00 0 0.00 4.30
SPY Dec 15 263.5 Put 308 308 0 0 0.00 0 0.00 0.17
T Jan 19 36.0 Put 308 308 0 0 0.00 0 0.00 0.38
NVDA Jan 05 190.0 Call 307 307 0 0 0.00 0 0.00 4.20
BAC Jan 26 29.5 Call 307 307 0 0 0.00 0 0.00 0.85
NTAP Jan 19 50.0 Put 307 297 10 0 0.00 0 0.00 0.09
MDCO Apr 20 27.0 Put 307 266 41 0 0.00 0 0.00 3.40
GLD Dec 15 118.5 Call 307 307 0 0 0.00 0 0.00 1.00
MET Jan 19 52.5 Put 306 306 0 0 0.00 0 0.00 1.09
GS Jan 05 265.0 Call 306 306 0 0 0.00 0 0.00 2.18
AAPL Feb 16 180.0 Call 306 306 0 0 0.00 0 0.00 3.75
NTLA Apr 20 20.0 Call 305 305 0 0 0.00 0 0.00 2.50
TEVA Jun 15 20.0 Call 305 305 0 0 0.00 0 0.00 0.85
SPY Dec 29 275.0 Call 305 305 0 0 0.00 0 0.00 0.05
NE Jan 18 7.0 Call 305 305 0 0 0.00 0 0.00 0.32
USB Jan 19 55.0 Put 304 304 0 0 0.00 0 0.00 1.25
PFE Jan 19 37.0 Put 303 303 0 0 0.00 0 0.00 0.68
SPY Jan 05 265.0 Call 303 303 0 0 0.00 0 0.00 2.68
UTX Jan 19 125.0 Call 303 293 10 0 0.00 0 0.00 1.84
FEZ Mar 16 40.0 Put 303 303 0 0 0.00 0 0.00 0.79
SPY Jan 19 265.0 Call 303 303 0 0 0.00 0 0.00 3.31
WMT Dec 22 99.0 Call 303 303 0 0 0.00 0 0.00 0.59
VRX Jan 19 24.0 Call 301 301 0 0 0.00 0 0.00 0.99
NUE Jan 19 62.5 Call 301 301 0 0 0.00 0 0.00 1.52
GDX Jun 15 21.0 Call 300 300 0 0 0.00 0 0.00 1.96
PIR Mar 16 7.0 Call 300 300 0 0 0.00 0 0.00 0.30
PEP Jan 19 120.0 Put 300 300 0 0 0.00 0 0.00 2.71
TWX Dec 15 93.5 Call 300 300 0 0 0.00 0 0.00 0.01
DXJ Jan 19 60.78 Call 300 300 0 0 0.00 0 0.00 0.33
WDC Dec 15 85.0 Call 300 300 0 0 0.00 0 0.00 0.28
HON Dec 22 155.0 Call 300 300 0 0 0.00 0 0.00 1.66
AAPL Jan 19 155.0 Put 299 299 0 0 0.00 0 0.00 0.40
APC Dec 29 50.0 Call 299 297 2 0 0.00 0 0.00 0.34
SPY Jan 05 270.0 Call 299 299 0 0 0.00 0 0.00 0.66
KMX Apr 20 60.0 Call 299 256 43 0 0.00 0 0.00 10.00
AAPL Jan 12 177.5 Call 298 297 1 0 0.00 0 0.00 1.75
VXX Jan 19 60.0 Call 298 298 0 0 0.00 0 0.00 0.17
NCR Apr 20 29.0 Put 298 298 0 0 0.00 0 0.00 1.40
SBUX Jan 19 60.0 Call 297 297 0 0 0.00 0 0.00 0.96
BAC Jan 18 30.0 Call 297 297 0 0 0.00 0 0.00 2.94
TECK May 18 27.0 Call 297 297 0 0 0.00 0 0.00 1.14
JD Jan 19 44.0 Call 296 296 0 0 0.00 0 0.00 0.38
BAC Dec 15 27.0 Call 296 286 10 0 0.00 0 0.00 2.01
SPY Jan 05 235.0 Put 296 296 0 0 0.00 0 0.00 0.08
FNSR Jan 19 19.0 Put 296 296 0 0 0.00 0 0.00 0.10
GLD Dec 22 118.0 Put 295 295 0 0 0.00 0 0.00 0.33
BAC Dec 15 28.0 Call 294 294 0 0 0.00 0 0.00 0.90
JD Dec 15 39.0 Call 294 292 2 0 0.00 0 0.00 1.94
AAPL Jan 19 150.0 Put 294 294 0 0 0.00 0 0.00 0.23
IBM Dec 15 155.0 Call 293 293 0 0 0.00 0 0.00 0.35
X Jan 19 35.0 Call 292 292 0 0 0.00 0 0.00 0.81
BAC Jan 12 28.5 Put 292 292 0 0 0.00 0 0.00 0.44
MOMO Dec 15 26.0 Call 292 292 0 0 0.00 0 0.00 0.10
GS Jan 19 225.0 Put 291 291 0 0 0.00 0 0.00 0.56
PYPL Jan 19 82.5 Call 291 291 0 0 0.00 0 0.00 0.39
X Dec 15 32.5 Call 291 291 0 0 0.00 0 0.00 0.65
FCX Feb 16 17.0 Call 291 261 30 0 0.00 0 0.00 0.79
SPY Dec 27 269.0 Call 291 291 0 0 0.00 0 0.00 0.47
JNUG Dec 15 13.0 Call 290 290 0 0 0.00 0 0.00 1.31
CAT Dec 15 149.0 Put 290 290 0 0 0.00 0 0.00 1.32
EEM Feb 16 46.0 Put 290 290 0 0 0.00 0 0.00 1.14
PYPL Jun 15 67.5 Put 290 290 0 0 0.00 0 0.00 3.05
NFLX Dec 22 187.5 Put 290 290 0 0 0.00 0 0.00 2.77
WMT Jan 19 97.5 Call 289 289 0 0 0.00 0 0.00 2.38
GILD Dec 15 73.5 Call 288 288 0 0 0.00 0 0.00 3.15
EEM Dec 15 46.0 Put 287 287 0 0 0.00 0 0.00 0.08
SPY Dec 22 266.5 Call 287 287 0 0 0.00 0 0.00 1.20
BAC Dec 22 27.5 Put 286 286 0 0 0.00 0 0.00 0.05
WPM Jun 15 20.0 Put 286 286 0 0 0.00 0 0.00 1.19
SLV Feb 16 14.0 Call 286 171 115 0 0.00 0 0.00 1.25
SPY Jan 19 243.0 Put 286 286 0 0 0.00 0 0.00 0.26
QQQ Dec 22 156.5 Call 285 285 0 0 0.00 0 0.00 0.99
CARS Jan 19 30.0 Call 285 285 0 0 0.00 0 0.00 0.50
GE Mar 16 20.0 Call 285 285 0 0 0.00 0 0.00 0.22
JPM Dec 15 120.0 Call 284 284 0 0 0.00 0 0.00 0.01
JCP Jan 19 3.0 Put 283 283 0 0 0.00 0 0.00 0.32
TWTR Dec 15 21.0 Call 283 283 0 0 0.00 0 0.00 0.72
C Mar 16 80.0 Call 283 282 1 0 0.00 0 0.00 1.28
PFE Mar 16 38.0 Call 283 283 0 0 0.00 0 0.00 0.49
IWM Jan 19 141.0 Put 283 283 0 0 0.00 0 0.00 0.40
NVDA Jan 19 185.0 Call 282 282 0 0 0.00 0 0.00 8.40
SPY Jan 12 271.0 Call 282 282 0 0 0.00 0 0.00 0.60
F Mar 16 13.0 Call 282 282 0 0 0.00 0 0.00 0.31
GLD Jan 19 120.0 Call 282 282 0 0 0.00 0 0.00 1.15
SPY Dec 13 265.0 Put 282 282 0 0 0.00 0 0.00 0.02