Cboe BZX Options Exchange Symbol Data

Volume
1,475,008
Orders
2,840,985,577

This list was last updated 2020-01-27 16:35:26.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
EEM Feb 21 42.0 Put 21,033 21,033 0 156 0.48 218 0.49 0.49
VXX Jan 31 13.5 Call 7,842 7,815 27 2 1.85 8 1.88 1.79
NIO Feb 21 5.0 Call 7,636 7,583 53 62 0.31 13 0.32 0.29
NLOK Mar 20 25.0 Call 7,160 7,160 0 16 2.60 50 2.70 2.70
FXI Jan 31 41.0 Put 5,740 5,740 0 83 0.71 27 0.74 0.72
SPY Jan 27 322.0 Put 5,473 5,450 23 240 0.38 526 0.40 0.49
BAC Jan 31 33.0 Call 4,696 4,696 0 324 0.33 367 0.35 0.33
XLE Feb 21 55.0 Put 4,530 4,530 0 57 1.15 4 1.16 1.15
ASHR Jul 17 25.0 Put 4,113 4,113 0 214 0.77 24 0.94 0.89
SPY Jan 27 327.0 Put 4,047 4,034 13 35 2.82 15 3.04 3.40
IWM Feb 21 170.0 Call 3,933 3,836 97 153 0.54 79 0.56 0.54
SPY Jan 31 317.0 Put 3,619 3,619 0 345 0.94 120 0.96 0.99
IWM Feb 21 160.0 Put 3,564 3,306 258 27 1.54 56 1.56 1.51
VXX Feb 21 15.0 Call 3,562 3,142 420 56 1.44 103 1.45 1.48
MLCO Feb 21 22.0 Call 3,545 3,466 79 1 0.55 285 0.60 0.55
BCS Sep 18 9.0 Call 3,533 3,507 26 59 0.55 528 0.70 0.60
SPY Jan 27 320.0 Put 3,491 3,491 0 240 0.14 741 0.16 0.19
SPY Feb 21 305.0 Put 3,232 2,731 501 360 1.33 631 1.35 1.40
BBBY Feb 14 15.5 Put 3,230 3,230 0 59 0.44 20 0.47 0.48
BAC Jan 31 33.5 Call 3,175 3,175 0 240 0.14 368 0.15 0.16
SPY Mar 31 327.0 Call 3,168 3,168 0 50 6.54 10 6.59 6.50
NIO Jan 31 5.0 Call 3,079 3,079 0 133 0.07 134 0.08 0.07
BABA Jan 31 200.0 Put 2,955 2,943 12 4 1.49 4 1.53 1.49
MSFT Jan 31 167.5 Call 2,942 2,911 31 26 1.28 9 1.31 1.29
EWZ Feb 21 45.0 Call 2,922 2,922 0 15 1.33 54 1.34 1.32
SPY Mar 31 332.0 Call 2,912 2,912 0 100 3.85 10 3.90 3.81
NIO Jan 31 4.5 Call 2,902 2,881 21 68 0.17 43 0.18 0.19
MSFT May 15 135.0 Put 2,814 2,814 0 10 1.24 193 1.35 1.43
NFLX Jan 31 380.0 Call 2,789 2,750 39 7 0.37 6 0.40 0.38
AMD Jan 31 50.0 Call 2,783 2,759 24 26 2.29 16 2.31 2.34
XLV Jun 19 90.33 Put 2,748 2,731 17 5 1.11 4 1.14 1.14
EEM Feb 14 45.0 Call 2,692 2,692 0 131 0.20 101 0.21 0.16
VALE Feb 21 12.0 Put 2,628 2,379 249 20 0.42 63 0.43 0.43
VXX May 15 15.0 Put 2,585 2,585 0 139 2.42 1 2.45 2.40
SPY Feb 21 327.0 Put 2,572 2,564 8 40 6.33 40 6.37 6.13
CMCSA Feb 28 45.5 Call 2,569 2,528 41 23 0.49 15 0.50 0.50
EEM Feb 21 46.0 Call 2,536 2,525 11 165 0.10 247 0.11 0.11
VXX Jan 31 14.5 Call 2,535 2,472 63 88 1.08 172 1.10 1.07
BCS Sep 18 8.0 Put 2,500 2,500 0 502 0.45 84 0.60 0.50
SPY Jan 29 324.0 Put 2,498 2,498 0 90 2.17 50 2.20 2.27
AMD Feb 07 35.0 Put 2,418 2,411 7 229 0.04 170 0.07 0.07
VXX Feb 07 16.0 Put 2,405 2,400 5 127 1.41 107 1.43 1.39
BAC Feb 21 31.0 Put 2,404 1,217 1,187 585 0.23 870 0.24 0.24
QQQ Jun 19 186.0 Put 2,328 2,328 0 160 2.49 215 2.54 2.44
MAC Feb 21 22.5 Put 2,287 2,265 22 42 0.50 10 0.60 0.55
QQQ Jan 31 231.0 Call 2,283 2,283 0 0 0.00 1,775 0.02 0.01
SPY Jan 31 325.0 Put 2,269 2,259 10 100 3.11 100 3.15 3.10
ABBV Feb 21 92.5 Call 2,232 2,232 0 4 0.41 1 0.44 0.51
NIO Feb 21 4.5 Call 2,135 2,135 0 31 0.45 9 0.46 0.42
EWZ Feb 21 44.0 Put 2,115 2,115 0 57 0.92 33 0.93 0.90
SPY Feb 21 320.0 Put 2,102 2,080 22 90 3.91 90 3.94 4.07
SPY Jan 27 324.0 Put 2,049 1,961 88 50 0.94 90 0.97 0.98
FXI Feb 07 39.0 Put 2,031 2,031 0 83 0.34 71 0.36 0.38
F Jun 19 10.0 Call 2,016 2,011 5 29 0.14 323 0.15 0.14
BZUN Apr 17 35.0 Call 2,011 2,011 0 10 2.25 2 2.40 2.25
GLD Jan 15 134.0 Put 2,011 2,000 11 42 1.34 55 1.40 1.36
LK Jan 15 30.0 Call 2,011 1,819 192 10 15.10 15 16.20 15.30
XLV Feb 21 101.0 Put 2,010 1,969 41 65 1.36 10 1.39 1.56
EWH Feb 14 23.0 Put 1,957 1,919 38 145 0.30 22 0.40 0.45
SPY Jan 27 323.0 Put 1,944 1,935 9 27 0.61 60 0.63 0.61
AMD Jan 31 37.5 Put 1,940 1,940 0 151 0.06 28 0.10 0.07
XLF Feb 21 30.0 Put 1,913 1,913 0 444 0.57 46 0.58 0.57
PDD Feb 28 39.5 Call 1,873 1,864 9 33 1.05 2 1.15 1.10
BABA Mar 20 205.0 Put 1,850 1,845 5 55 8.85 48 9.00 9.30
XLF Jan 31 30.5 Put 1,767 1,767 0 229 0.63 191 0.65 0.61
BAC Jan 31 33.0 Put 1,696 1,661 35 62 0.40 278 0.41 0.41
SPY Jan 27 326.0 Call 1,678 1,677 1 360 0.25 150 0.27 0.26
HYG Feb 21 88.0 Call 1,669 1,669 0 52 0.14 501 0.15 0.15
T Jan 31 39.5 Call 1,644 1,643 1 133 0.26 63 0.27 0.25
HYG Mar 20 84.0 Put 1,636 1,636 0 374 0.33 1 0.35 0.35
IWM Jan 31 160.0 Put 1,616 1,585 31 291 0.35 58 0.37 0.40
DIS Mar 20 155.0 Call 1,605 1,605 0 4 0.69 5 0.70 0.70
EWZ Feb 07 42.5 Put 1,601 1,581 20 97 0.27 39 0.28 0.28
NFLX Feb 21 325.0 Call 1,583 1,565 18 3 25.15 3 25.50 24.60
QQQ Jan 31 221.0 Call 1,579 1,567 12 247 1.00 17 1.02 1.05
ASHR Feb 14 27.0 Put 1,574 1,574 0 33 0.64 33 0.69 0.68
EWZ Feb 21 44.5 Put 1,572 1,572 0 56 1.10 74 1.11 1.08
SPY Mar 20 305.0 Put 1,562 1,537 25 240 3.06 90 3.09 3.16
SPY Jan 31 316.5 Put 1,550 1,550 0 280 0.87 220 0.89 0.90
QQQ Jun 19 185.0 Put 1,541 1,541 0 1 2.39 51 2.42 2.31
EWZ Feb 21 47.0 Call 1,538 1,533 5 109 0.46 110 0.48 0.45
XLE Feb 14 56.0 Call 1,533 1,533 0 68 0.70 75 0.72 0.73
OXY Feb 21 40.0 Put 1,531 1,531 0 68 0.82 53 0.84 0.79
FXI Jan 31 43.5 Call 1,519 1,519 0 142 0.03 162 0.04 0.03
GASL Mar 20 8.0 Call 1,505 1,505 0 1,985 0.10 2,081 0.20 0.15
VXX Mar 20 23.0 Call 1,495 1,495 0 168 0.46 19 0.47 0.49
SMH May 15 119.0 Put 1,494 1,494 0 6 1.43 79 1.51 1.57
NFLX Jan 31 340.0 Put 1,492 1,466 26 10 4.10 12 4.30 4.30
EEM Feb 21 44.0 Put 1,488 1,488 0 172 1.27 83 1.29 1.37
FB Jan 31 225.0 Call 1,482 1,480 2 14 2.24 1 2.27 2.30
VXX Feb 21 14.0 Call 1,458 1,456 2 51 1.93 42 1.94 2.00
NFLX Jan 31 350.0 Call 1,452 1,420 32 1 4.40 5 4.55 4.65
SLV Mar 20 18.0 Call 1,450 1,450 0 1,483 0.19 1,830 0.21 0.20
SPY Jan 27 325.0 Call 1,449 1,400 49 100 0.60 346 0.63 0.55
FXI Feb 21 42.0 Put 1,437 1,425 12 19 1.71 91 1.75 1.80
AAPL Apr 17 340.0 Call 1,434 1,434 0 110 5.60 1 5.70 5.60
SPY Jan 29 320.0 Put 1,422 1,279 143 150 1.04 80 1.06 1.01
WYNN Mar 20 115.0 Put 1,421 1,398 23 20 5.55 18 5.70 4.85
FCX Feb 21 12.0 Call 1,411 1,269 142 21 0.14 427 0.15 0.15
SLV Mar 31 18.0 Call 1,402 1,402 0 1,425 0.22 833 0.23 0.23
NIO Jan 31 3.5 Put 1,377 1,340 37 225 0.04 139 0.05 0.05
GLD Jan 31 150.0 Call 1,375 1,372 3 3 0.43 209 0.44 0.42
ABBV Feb 21 87.0 Call 1,359 1,331 28 2 1.66 2 1.71 1.78
GILD Jan 31 64.5 Call 1,353 1,202 151 7 0.47 14 0.48 0.52
EEM Feb 21 42.73 Put 1,352 1,206 146 165 0.69 145 0.70 0.78
NIO Jan 31 4.0 Put 1,345 1,283 62 53 0.17 123 0.18 0.18
FXI Feb 21 45.5 Call 1,343 1,343 0 211 0.04 161 0.05 0.05
AMD Feb 21 48.0 Call 1,339 1,308 31 130 4.05 27 4.10 4.00
XLF Feb 21 29.0 Put 1,338 1,338 0 804 0.27 92 0.28 0.29
GASL Mar 20 7.0 Call 1,337 1,337 0 1,913 0.25 31 0.35 0.30
BAC Mar 20 35.0 Call 1,331 595 736 179 0.28 84 0.30 0.30
VXX Jan 31 15.0 Call 1,314 1,308 6 106 0.81 8 0.82 0.89
NIO Jan 31 4.0 Call 1,298 1,287 11 22 0.39 8 0.40 0.40
ACHN Sep 18 6.0 Call 1,288 1,240 48 252 0.95 138 1.00 1.00
EEM Feb 14 46.0 Call 1,287 1,287 0 20 0.07 335 0.08 0.07
HL Feb 07 3.5 Call 1,283 1,261 22 90 0.02 2 0.05 0.03
MSFT Jan 31 165.0 Call 1,277 1,249 28 35 2.09 20 2.12 2.11
AAPL Jan 31 310.0 Call 1,267 1,253 14 9 8.45 17 8.55 8.45
NFLX Jan 31 355.0 Call 1,254 1,252 2 6 2.82 3 2.92 2.70
MU Jan 31 60.0 Call 1,253 1,253 0 115 0.09 95 0.11 0.11
BABA Jan 31 215.0 Call 1,249 1,228 21 12 0.77 9 0.79 0.78
ASHR Mar 06 26.5 Put 1,244 1,244 0 80 0.62 88 0.72 0.75
AMD Jan 31 40.0 Put 1,241 1,131 110 46 0.14 34 0.15 0.18
SPY Jan 29 325.0 Call 1,234 1,231 3 100 1.80 180 1.84 1.75
XLU Feb 21 67.0 Put 1,224 1,224 0 65 0.35 114 0.37 0.38
INTC Jun 19 50.0 Put 1,219 1,219 0 1 0.45 97 0.48 0.47
BAC Jan 15 37.0 Call 1,213 1,186 27 22 1.47 70 1.49 1.48
BYND Jan 31 130.0 Call 1,208 1,201 7 5 6.70 35 6.90 7.10
IWM Mar 20 158.0 Put 1,205 1,182 23 114 2.21 38 2.24 2.18
HSBC Mar 20 36.0 Put 1,196 1,196 0 1 1.15 6 1.33 1.30
FXI Jan 31 42.0 Call 1,187 1,187 0 4 0.17 40 0.18 0.18
AAPL Jan 31 337.5 Call 1,185 1,184 1 5 0.91 28 0.93 0.90
EEM Feb 21 43.5 Call 1,179 1,179 0 247 0.83 238 0.84 0.86
PBR Feb 21 15.0 Call 1,169 1,168 1 2 0.28 35 0.29 0.28
CSCO Feb 21 50.0 Call 1,164 1,131 33 46 0.59 26 0.60 0.59
SPY Jan 27 324.0 Call 1,164 1,074 90 40 1.13 169 1.16 1.05
FB Feb 21 195.0 Put 1,156 807 349 51 1.75 61 1.78 1.68
AMD Jan 31 47.0 Call 1,151 1,150 1 146 3.95 21 4.00 3.85
HYG Jan 31 87.5 Put 1,136 1,136 0 78 0.38 24 0.41 0.46
AAL Mar 20 27.0 Call 1,136 1,136 0 6 1.15 49 1.17 1.27
MU Apr 17 55.0 Put 1,131 1,131 0 5 4.05 60 4.15 4.05
BABA Jan 31 210.0 Call 1,129 1,116 13 6 2.17 18 2.23 2.26
FXI May 15 49.0 Call 1,127 1,123 4 26 0.08 46 0.11 0.09
EEM Feb 21 43.73 Put 1,106 1,106 0 185 1.12 138 1.14 1.21
LVS Feb 21 65.0 Call 1,100 1,094 6 10 2.62 24 2.69 2.62
SPY Apr 17 322.0 Put 1,099 1,099 0 60 8.36 50 8.43 8.50
QQQ Jan 31 220.0 Put 1,099 1,085 14 23 3.43 118 3.47 3.55
BABA Jan 31 195.0 Put 1,098 1,097 1 9 0.77 9 0.80 0.77
F Jan 31 9.0 Call 1,096 1,096 0 460 0.03 210 0.04 0.04
EEM Feb 21 42.5 Put 1,096 1,096 0 120 0.62 223 0.63 0.66
SPY Jun 19 280.0 Put 1,090 1,090 0 114 3.23 130 3.24 3.24
NFLX Jan 31 345.0 Call 1,088 1,083 5 5 6.60 5 6.80 6.80
BABA Jan 31 220.0 Call 1,087 1,045 42 3 0.24 36 0.25 0.25
SQ Jan 31 73.0 Call 1,086 1,085 1 46 0.89 36 0.92 0.90
SMH Mar 20 123.0 Put 1,086 1,086 0 7 0.83 40 0.87 1.05
SPY Jan 29 323.0 Put 1,083 1,083 0 100 1.81 100 1.84 1.90
MSFT Apr 17 140.0 Put 1,082 1,075 7 11 1.09 59 1.13 1.14
QQQ Feb 07 218.0 Put 1,080 1,060 20 123 3.47 152 3.50 3.38
SPY Mar 20 309.0 Put 1,078 1,030 48 80 3.73 120 3.76 3.62
VXX Jan 31 16.0 Call 1,075 1,044 31 114 0.46 162 0.48 0.49
FXI Mar 20 46.0 Call 1,069 1,069 0 67 0.10 96 0.12 0.12
BABA Jan 31 190.0 Put 1,066 1,062 4 5 0.41 8 0.43 0.41
VXX Jan 31 14.0 Put 1,065 1,065 0 101 0.11 226 0.12 0.10
ACHN Jun 19 7.0 Call 1,065 830 235 0 0.00 25 0.05 0.05
QQQ Feb 21 222.0 Put 1,063 1,063 0 41 6.36 28 6.40 5.74
FXI Feb 21 37.0 Put 1,057 1,057 0 201 0.24 108 0.25 0.28
EWZ Feb 21 46.5 Call 1,043 1,043 0 53 0.63 55 0.64 0.66
NFLX Jan 31 360.0 Call 1,031 1,012 19 1 1.78 4 1.86 1.84
SPY Feb 21 325.0 Put 1,028 987 41 50 5.52 90 5.55 5.60
QQQ Mar 20 200.0 Put 1,027 1,026 1 403 1.97 82 1.99 2.00
NIO May 15 3.0 Put 1,009 1,009 0 107 0.49 107 0.55 0.53
XBI Feb 21 89.0 Put 1,005 1,005 0 3 2.45 4 2.51 2.45
ERIC Jan 15 10.0 Call 1,000 1,000 0 50 0.35 16 0.50 0.40
SMH Mar 20 142.0 Put 1,000 1,000 0 20 4.85 163 5.00 4.75
SPY Apr 17 346.0 Call 1,000 1,000 0 140 0.67 140 0.71 0.68
IWF Feb 21 180.0 Put 1,000 1,000 0 730 2.65 728 2.95 2.85
NE Jun 19 1.0 Put 999 926 73 62 0.26 55 0.30 0.29
ZNGA Jun 19 6.0 Call 998 667 331 17 0.64 21 0.66 0.66
NIO Feb 21 2.5 Put 996 820 176 42 0.08 110 0.09 0.08
KRE Mar 20 49.0 Put 992 982 10 22 0.31 76 0.33 0.37
BYND Jan 31 125.0 Call 987 982 5 25 8.70 11 9.00 8.85
SPY Jan 27 325.0 Put 983 983 0 45 1.41 55 1.45 1.49
EBAY Jan 31 35.0 Call 976 976 0 44 1.55 29 1.57 1.53
XLE Feb 21 55.21 Put 975 975 0 101 1.24 33 1.26 1.28
C Mar 20 80.0 Call 963 963 0 0 0.00 0 0.00 1.16
SPY Jan 31 330.0 Call 962 912 50 1,318 0.42 240 0.44 0.41
DIA Feb 21 305.0 Call 961 961 0 41 0.02 154 0.06 0.05
VXX Jan 31 18.0 Call 959 949 10 29 0.19 154 0.20 0.20
AMD Jan 31 52.0 Call 952 950 2 154 1.45 28 1.47 1.45
FCX Jan 15 12.0 Call 949 886 63 70 1.29 240 1.33 1.39
MSFT Jan 31 170.0 Call 932 929 3 44 0.74 41 0.75 0.80
BABA Feb 07 215.0 Call 929 929 0 57 1.92 9 1.99 1.99
VXX Jan 31 15.5 Call 929 929 0 72 0.61 134 0.62 0.65
TLT Feb 21 140.0 Put 927 923 4 72 0.52 44 0.54 0.60
AAPL Jan 31 345.0 Call 925 924 1 10 0.46 100 0.48 0.47
RIG Jan 15 3.0 Put 922 922 0 94 0.40 82 0.43 0.38
NFLX Jan 31 335.0 Put 911 910 1 4 2.65 1 2.77 2.65
FB Jan 31 230.0 Call 905 861 44 5 1.15 23 1.17 1.16
OIH Jan 31 11.5 Call 902 902 0 21 0.07 186 0.08 0.08
XOP Feb 07 19.0 Put 899 830 69 400 0.23 271 0.24 0.25
TLT Feb 21 143.0 Call 892 892 0 25 2.48 75 2.51 2.39
EWW Mar 20 43.0 Put 889 859 30 82 0.55 50 0.57 0.62
EEM Feb 14 43.0 Put 888 888 0 276 0.69 129 0.70 0.75
INO Feb 21 4.0 Call 874 823 51 4 1.80 4 2.05 1.90
NIO Feb 21 4.5 Put 867 867 0 17 0.76 9 0.78 0.76
SPY Apr 17 313.0 Put 863 863 0 10 5.86 100 5.92 6.10
AAPL Feb 07 310.0 Call 861 861 0 14 9.80 10 9.90 9.70
AAL Aug 21 36.0 Call 858 835 23 12 0.42 249 0.47 0.50
QQQ Jun 19 191.0 Put 857 857 0 138 3.11 143 3.16 3.08
AAPL Jan 31 340.0 Call 855 823 32 21 0.72 33 0.74 0.72
AAPL Feb 21 327.5 Call 848 665 183 6 4.70 128 4.80 4.65
BYND Jan 31 135.0 Call 846 818 28 36 5.15 5 5.30 5.55
SPY Jan 31 305.5 Put 845 845 0 1,509 0.17 500 0.18 0.19
ASHR Feb 21 28.0 Call 844 842 2 27 0.40 50 0.43 0.42
XLU Mar 20 62.0 Put 840 840 0 92 0.09 64 0.11 0.11
EFA Jan 31 69.0 Call 840 840 0 15 0.13 546 0.14 0.13
GE1 Jan 15 15.0 Call 838 817 21 57 0.66 31 0.69 0.65
SPY Jan 31 324.0 Call 835 834 1 376 3.00 92 3.03 3.00
AMZN Jan 31 1870.0 Call 834 832 2 1 26.05 1 27.80 27.00
BAC Jan 31 32.0 Put 820 820 0 446 0.12 268 0.13 0.14
VXX Jan 31 15.5 Put 820 801 19 106 0.78 1 0.79 0.77
VXX Feb 21 16.0 Call 819 815 4 119 1.07 145 1.09 1.11
PFE Jan 31 40.5 Call 817 817 0 31 0.46 8 0.48 0.47
IYR Jan 31 94.0 Put 812 473 339 130 0.17 45 0.19 0.19
GLD Feb 21 150.0 Call 810 696 114 101 1.29 21 1.30 1.30
UNG Mar 20 16.0 Call 807 807 0 34 0.42 26 0.44 0.45
SPY Jan 27 318.0 Put 805 735 70 1,884 0.05 543 0.06 0.07
C Feb 14 75.0 Put 802 796 6 0 0.00 0 0.00 1.28
SPY Jan 27 328.0 Put 800 795 5 40 3.76 10 3.99 3.95
VXX Mar 20 15.0 Call 799 791 8 26 1.95 64 1.98 2.02
BABA Feb 21 205.0 Put 798 761 37 51 6.80 37 6.90 6.85
KRE Jun 19 46.0 Put 794 721 73 10 0.48 46 0.54 0.55
XOP Feb 14 19.5 Put 792 792 0 287 0.51 69 0.52 0.49
AAL Jun 19 30.0 Call 791 690 101 9 1.05 165 1.10 1.03
XBI Feb 21 85.0 Put 791 791 0 4 1.27 4 1.31 1.31
ROKU Jan 31 120.0 Put 790 790 0 1 1.65 4 1.67 1.64
GDX Jan 31 29.5 Call 789 789 0 254 0.19 278 0.20 0.21
AMD Jan 31 49.0 Call 788 774 14 13 2.79 15 2.81 2.82
SPY Mar 20 325.0 Call 785 765 20 50 7.49 10 7.53 7.46
MSFT Sep 18 170.0 Call 785 785 0 25 8.30 2 8.55 8.60
SPY Feb 21 333.0 Call 784 784 0 300 1.28 254 1.30 1.27
XME Feb 21 25.0 Put 783 783 0 53 0.45 674 0.48 0.47
SPY Feb 21 328.0 Put 783 291 492 80 6.78 30 6.82 6.88
AMD Jan 31 55.0 Call 781 767 14 87 0.65 36 0.66 0.64
SPY Jan 31 327.0 Put 777 770 7 60 4.10 20 4.14 4.51
BAC Feb 21 33.0 Put 777 776 1 488 0.77 451 0.79 0.79
ASHR Feb 21 30.0 Call 774 735 39 92 0.05 10 0.07 0.06
GDX Jan 31 30.0 Call 772 772 0 382 0.08 76 0.09 0.10
NIO Feb 21 3.0 Put 766 744 22 30 0.15 52 0.16 0.15
VXX Feb 21 15.0 Put 766 766 0 110 1.12 33 1.13 1.12
F Jun 19 8.0 Put 765 765 0 908 0.30 49 0.31 0.31
NKE Feb 21 97.0 Put 764 764 0 8 0.95 36 0.98 0.93
EWZ Jan 31 46.0 Call 764 710 54 21 0.22 109 0.23 0.22
BABA Feb 21 240.0 Call 760 749 11 11 0.44 19 0.46 0.45
ACB Jan 31 2.0 Call 755 755 0 110 0.05 75 0.06 0.05
GDX May 15 28.5 Call 750 750 0 26 1.94 20 1.96 1.96
BX Jan 31 50.0 Put 750 750 0 0 0.00 50 0.05 0.01
USO Feb 21 11.5 Call 748 748 0 897 0.24 464 0.25 0.23
BRKB Jan 31 220.0 Put 748 748 0 4 0.64 1 0.70 0.97
AAPL Jan 31 320.0 Call 739 738 1 19 4.25 21 4.35 4.24
IWM Jan 31 165.0 Put 736 736 0 27 1.76 29 1.80 1.94
INTC Jan 31 72.0 Call 724 724 0 1 0.02 43 0.03 0.03
XLI Feb 21 84.0 Call 723 723 0 4 0.69 63 0.71 0.70
DIS Jan 31 137.0 Call 721 704 17 1 1.25 22 1.27 1.38
EEM Feb 21 43.0 Put 719 719 0 2,364 0.79 139 0.80 0.79
NIO Feb 21 2.0 Put 717 707 10 87 0.04 46 0.05 0.05
IWM Jan 31 156.0 Put 714 714 0 34 0.11 359 0.12 0.16
QQQ Feb 21 213.0 Put 714 714 0 34 2.92 287 2.94 2.92
XLV Feb 21 95.33 Put 713 713 0 853 0.36 33 0.37 0.37
XOP Jan 31 20.0 Call 709 709 0 289 0.22 276 0.24 0.22
MGM Jan 31 31.5 Call 704 704 0 1 0.17 23 0.21 0.16
DIS Jan 31 142.0 Call 703 703 0 7 0.16 10 0.18 0.18
BB Feb 14 6.0 Call 703 603 100 10 0.37 49 0.40 0.39
X Jan 31 9.5 Call 701 701 0 35 0.24 46 0.25 0.25
SPY May 15 250.0 Put 700 699 1 180 0.69 263 0.72 0.71
AAPL Jan 31 287.5 Put 697 579 118 16 1.96 5 1.98 2.25
SPY Feb 21 330.0 Call 695 662 33 160 2.42 347 2.45 2.34
SPY Feb 28 325.0 Put 693 693 0 50 6.11 80 6.16 5.92
SNAP Jan 31 19.5 Call 692 260 432 322 0.12 265 0.13 0.12
ASHR Feb 21 26.0 Put 690 690 0 26 0.39 67 0.42 0.48
EEM Feb 07 42.0 Put 686 686 0 49 0.29 72 0.30 0.30
EBAY Feb 21 36.0 Put 686 682 4 50 1.53 35 1.56 1.54
SPY Mar 20 285.0 Put 685 685 0 150 1.12 150 1.14 1.15
SPY Jan 31 325.0 Call 681 681 0 216 2.40 110 2.44 2.37
SLV Apr 17 19.0 Call 675 675 0 100 0.16 2,113 0.17 0.16
FB Feb 21 190.0 Put 675 673 2 18 1.14 102 1.16 1.11
GE Jan 31 12.0 Call 673 608 65 682 0.21 268 0.22 0.21
SPY Jan 31 320.0 Put 672 664 8 135 1.50 70 1.52 1.50
WFC Feb 21 47.5 Put 672 672 0 78 1.37 28 1.40 1.35
BB Feb 14 6.5 Call 671 671 0 253 0.13 11 0.14 0.14
NKE Feb 21 110.0 Call 670 670 0 5 0.14 134 0.15 0.14
MYL Apr 17 17.5 Put 670 670 0 2 0.38 5 0.46 0.48
SQ Feb 21 75.0 Call 670 662 8 31 1.54 28 1.56 1.55
DIS Feb 21 140.0 Call 669 669 0 11 2.54 40 2.58 2.57
VIXY Jan 31 11.0 Call 668 634 34 81 1.50 173 1.65 1.45
BABA Jan 31 205.0 Put 667 667 0 7 2.85 7 2.92 2.86
TSLA Feb 07 650.0 Call 667 667 0 1 9.60 1 10.15 9.75
TCO Feb 21 30.0 Put 665 664 1 6 1.20 11 1.40 1.20
FXI May 15 44.0 Call 663 663 0 19 0.69 79 0.73 0.70
BA Jan 31 330.0 Call 661 661 0 4 2.73 4 2.79 2.83
QQQ Jun 19 207.0 Put 661 661 0 40 6.17 8 6.21 5.94
EEM Feb 21 43.0 Call 660 660 0 242 1.11 173 1.12 1.09
XLF Jan 31 29.5 Put 659 659 0 163 0.16 976 0.17 0.17
CSCO Mar 20 52.5 Call 658 658 0 150 0.34 71 0.36 0.35
TSLA Jan 15 1015.0 Call 655 655 0 8 14.25 1 16.10 14.60
NFLX Jan 31 340.0 Call 649 637 12 6 9.50 4 9.70 9.80
SBUX Feb 21 82.5 Put 648 642 6 61 0.77 4 0.80 0.85
FCX Mar 20 13.0 Call 648 648 0 40 0.12 195 0.14 0.16
DIS Jan 31 146.0 Call 648 648 0 59 0.04 10 0.05 0.05
AMD Jan 31 51.0 Call 646 646 0 57 1.84 26 1.86 1.87
EEM Jan 31 41.5 Put 645 645 0 49 0.09 279 0.10 0.14
SPY Jan 29 324.0 Call 643 630 13 65 2.39 140 2.42 2.34
BA Jan 31 340.0 Call 643 643 0 9 1.01 2 1.03 1.01
QQQ Jan 31 215.0 Put 643 638 5 25 1.45 14 1.46 1.50
DIS Feb 21 145.0 Call 642 641 1 9 1.23 9 1.26 1.25
F Feb 07 9.0 Call 640 640 0 237 0.12 88 0.13 0.13
SPY Jan 29 323.0 Call 639 639 0 60 3.03 50 3.06 2.95
SPY Feb 21 326.0 Put 638 638 0 40 5.91 80 5.95 6.01
GLD Feb 21 148.0 Call 637 632 5 211 2.10 48 2.12 2.16
NVDA Feb 14 237.5 Put 636 636 0 12 8.40 4 8.70 8.50
EEM Mar 20 44.0 Call 635 635 0 26 0.95 116 0.96 0.96
NIO Mar 20 4.0 Put 633 633 0 39 0.73 27 0.75 0.73
QQQ Feb 21 220.0 Put 633 629 4 7 5.37 17 5.39 5.50
OIH Feb 21 12.0 Put 631 183 448 107 0.93 91 0.95 0.91
ASHR Feb 21 27.0 Put 630 630 0 1 0.75 52 0.79 0.74
EA Jan 31 108.0 Call 630 594 36 15 5.25 7 5.40 5.10
WYNN Feb 07 119.0 Put 629 629 0 16 4.00 4 4.15 3.95
XOM Feb 07 65.0 Put 629 629 0 52 1.26 52 1.30 1.28
WMT Jan 31 116.0 Call 629 629 0 3 0.82 16 0.84 0.85
INO Feb 21 6.0 Call 628 591 37 70 1.00 6 1.30 1.15
EWW Feb 21 45.5 Put 627 627 0 42 0.89 3 0.94 0.95
FCX Jan 31 10.0 Put 622 622 0 382 0.02 81 0.03 0.02
QQQ Mar 20 219.0 Put 621 621 0 133 6.60 13 6.63 6.44
EFA Feb 21 68.0 Put 620 620 0 269 0.76 507 0.78 0.77
NVAX Feb 21 7.0 Call 616 615 1 37 2.25 45 2.55 2.45
AAPL Jan 31 330.0 Call 615 614 1 12 1.82 13 1.84 1.80
IWM Jan 31 165.0 Call 615 595 20 30 0.89 33 0.91 1.03
IWM Jan 31 163.0 Put 614 518 96 6 0.95 58 0.97 1.11
SPY Jan 29 329.0 Call 614 612 2 621 0.32 648 0.34 0.31
VXX Feb 21 13.5 Call 611 611 0 33 2.23 50 2.24 2.22
DIA Jan 31 286.0 Put 610 610 0 24 2.31 143 2.38 2.25
KL Feb 21 50.0 Call 610 610 0 85 0.20 26 0.25 0.20
SPY Feb 21 315.0 Put 608 601 7 100 2.75 100 2.77 2.79
PBR Jul 17 17.0 Call 607 607 0 167 0.40 75 0.43 0.42
USO Mar 20 11.0 Put 607 304 303 241 0.54 366 0.55 0.56
M Feb 21 15.0 Put 606 606 0 15 0.31 41 0.32 0.31
VXX Feb 21 13.5 Put 605 605 0 33 0.42 278 0.43 0.41
OAS May 15 2.0 Put 605 605 0 276 0.25 127 0.35 0.30
AMLP Mar 20 8.0 Put 605 503 102 1,204 0.15 501 0.20 0.20
DIS Feb 21 155.0 Call 605 604 1 6 0.30 86 0.31 0.31
EEM Jan 31 44.23 Call 604 604 0 160 0.13 439 0.14 0.12
KMI Feb 14 21.0 Put 604 604 0 70 0.31 208 0.33 0.29
SPY Jan 29 322.0 Put 604 578 26 120 1.51 220 1.54 1.58
SPY Jan 29 328.0 Call 604 604 0 180 0.55 549 0.57 0.53
CRWD Apr 17 30.0 Put 600 600 0 300 0.10 72 0.15 0.11
GLD Feb 07 150.0 Call 598 598 0 216 0.81 266 0.83 0.80
JD Sep 18 37.0 Put 595 575 20 202 3.35 247 3.50 3.60
BABA Jan 31 192.5 Put 592 591 1 7 0.56 2 0.58 0.56
ARNC Feb 28 31.0 Call 592 592 0 1 0.74 16 0.85 0.70
NVDA Jan 31 250.0 Call 591 576 15 6 1.34 15 1.38 1.44
SPY Jan 31 315.0 Put 591 590 1 130 0.69 1,010 0.71 0.72
LULU Jan 31 245.0 Call 589 588 1 6 0.75 3 0.78 0.74
MSFT May 15 165.0 Call 588 588 0 9 7.05 52 7.20 7.40
SPY Jan 27 323.0 Call 587 587 0 20 1.78 50 1.82 1.64
DIS Apr 17 150.0 Call 585 500 85 4 1.69 58 1.75 1.75
MSFT Feb 21 172.5 Call 583 583 0 5 1.08 4 1.09 1.10
EEM Feb 21 40.73 Put 582 582 0 98 0.25 143 0.26 0.34
HYG Feb 21 87.0 Put 582 582 0 32 0.62 21 0.63 0.64
BAC Jan 31 35.0 Call 582 582 0 0 0.00 1,100 0.01 0.01
SPY Mar 20 308.0 Put 581 581 0 80 3.55 164 3.58 3.67
CRM Feb 21 190.0 Call 581 568 13 9 1.36 10 1.39 1.33
DAL Feb 21 54.0 Put 580 580 0 14 0.81 6 0.83 0.82
FXI Mar 20 40.0 Put 579 578 1 29 1.06 80 1.09 1.08
SPY Feb 21 335.0 Call 577 577 0 420 0.76 505 0.78 0.75
USO Feb 21 11.0 Call 576 576 0 388 0.48 660 0.49 0.47
PBR Mar 20 14.0 Put 574 574 0 81 0.61 22 0.62 0.66
SQ Jan 31 71.5 Call 572 572 0 2 1.55 2 1.57 1.67
QQQ Feb 21 219.0 Put 572 572 0 19 4.93 26 4.95 5.00
VXX Jan 31 14.0 Call 571 563 8 137 1.42 134 1.46 1.52
AAPL Feb 21 370.0 Call 565 562 3 18 0.55 7 0.57 0.57
VXX Feb 21 16.0 Put 564 564 0 54 1.76 105 1.77 1.71
GLD Jan 31 149.0 Call 563 562 1 85 0.71 162 0.73 0.70
SPY Feb 21 330.0 Put 562 553 9 10 7.82 10 7.86 7.95
AAPL Feb 21 320.0 Call 558 437 121 29 6.90 11 7.00 7.00
BABA Jan 31 205.0 Call 558 550 8 32 4.75 7 4.85 4.85
WORK Jan 15 18.0 Call 556 556 0 16 5.10 30 5.60 5.50
WFC Feb 21 47.0 Call 555 555 0 40 0.82 146 0.84 0.87
AAPL Jan 31 310.0 Put 554 554 0 22 9.10 19 9.20 9.45
BAC Jan 31 32.5 Put 554 554 0 83 0.22 793 0.23 0.19
SPY Jan 31 322.0 Put 554 553 1 38 2.03 80 2.06 2.10
MSFT Feb 21 175.0 Call 552 552 0 64 0.71 6 0.72 0.73
ASHR Jan 31 25.5 Put 550 550 0 7 0.09 15 0.12 0.09
NIO Feb 21 5.5 Call 550 550 0 49 0.22 27 0.23 0.18
SNAP Feb 07 21.5 Call 550 534 16 156 0.35 31 0.36 0.36
HDSN Mar 20 1.0 Call 550 550 0 0 0.00 150 0.05 0.05
NVDA Jan 31 240.0 Call 549 541 8 22 5.20 26 5.35 5.40
SPY Feb 21 310.0 Put 549 549 0 160 1.92 300 1.94 2.04
BILI Mar 20 25.0 Call 548 147 401 11 1.10 219 1.20 1.15
HYG Jan 31 88.0 Call 548 548 0 47 0.03 186 0.04 0.04
EEM Mar 20 42.73 Put 547 547 0 46 1.00 24 1.01 1.17
QQQ Jan 31 222.0 Call 544 544 0 32 0.69 133 0.70 0.77
MSFT Feb 21 170.0 Call 542 533 9 6 1.61 7 1.63 1.62
XOP Feb 21 19.5 Put 540 540 0 278 0.59 18 0.60 0.56
SNAP Jan 31 18.5 Put 540 540 0 8 0.30 76 0.31 0.31
F Jan 31 9.0 Put 540 540 0 96 0.26 80 0.28 0.27
WFC Jun 19 35.0 Put 538 538 0 1 0.21 119 0.24 0.23
VXX Feb 14 14.0 Put 537 464 73 37 0.49 136 0.50 0.51
AMD Jan 31 36.0 Put 537 537 0 38 0.03 119 0.05 0.05
LK Feb 21 70.0 Call 536 535 1 2 0.25 4 0.30 0.30
INTC Jan 31 66.0 Put 534 534 0 51 0.83 18 0.84 0.84
SPY Jan 31 326.5 Put 533 533 0 90 3.83 90 3.87 3.95
ROKU Jan 31 140.0 Call 533 527 6 5 0.29 8 0.30 0.30
VXX Feb 07 19.0 Call 533 533 0 95 0.27 157 0.29 0.26
MU Jan 31 56.0 Call 532 532 0 8 1.01 18 1.03 1.08
DIS Jan 31 140.0 Call 532 530 2 8 0.36 14 0.39 0.40
SPY Jan 31 335.0 Call 531 531 0 1,557 0.03 1,049 0.04 0.04
BABA Jan 31 212.5 Call 530 524 6 3 1.33 6 1.37 1.32
XOM Jan 31 66.0 Call 530 477 53 20 0.52 61 0.53 0.54
DLTR Jan 31 80.0 Call 529 529 0 15 8.50 6 8.80 8.70
ROKU Jan 31 125.0 Put 528 521 7 11 3.40 11 3.50 3.45
XLI Mar 20 79.0 Put 527 527 0 72 1.15 1 1.20 1.18
SPY Jan 31 324.0 Put 526 524 2 50 2.71 100 2.74 2.74
ASHR Jan 31 26.5 Put 524 524 0 33 0.25 33 0.29 0.32
EWW Mar 20 47.0 Call 524 524 0 9 0.73 55 0.76 0.75
EEM Feb 28 43.0 Put 524 262 262 264 0.87 304 0.90 0.93
VXX Feb 21 28.0 Call 522 522 0 211 0.10 93 0.11 0.13
SPY Jan 31 328.0 Call 521 521 0 50 0.99 240 1.01 1.00
MSFT May 15 160.0 Call 521 521 0 7 9.70 11 9.85 10.15
JNPR Jan 31 23.5 Put 520 496 24 33 0.35 15 0.38 0.40
SPY Feb 21 332.0 Call 520 519 1 40 1.62 644 1.64 1.57
SPY Jan 31 308.0 Put 519 519 0 300 0.24 520 0.25 0.23
INTC Jan 31 70.0 Call 518 516 2 1 0.06 115 0.07 0.07
XOP Feb 21 18.5 Put 518 500 18 202 0.28 339 0.29 0.30
DIA Feb 07 282.0 Put 517 517 0 25 2.11 47 2.17 2.62
BMY Jan 31 63.5 Put 516 516 0 23 0.55 20 0.58 0.58
BABA Jan 31 180.0 Put 515 515 0 7 0.13 6 0.16 0.16
T Jan 31 40.0 Call 514 475 39 336 0.14 376 0.15 0.14
SPY Jan 31 321.0 Put 513 513 0 30 1.75 30 1.77 1.76
AAPL Jan 31 280.0 Put 511 422 89 24 1.06 9 1.08 1.16
MU Feb 21 60.0 Call 511 511 0 20 0.79 18 0.80 0.80
FB Jan 31 232.5 Call 511 500 11 4 0.80 29 0.82 0.91
GE Jun 19 10.0 Call 510 500 10 81 2.02 70 2.05 2.02
QQQ Jan 31 218.0 Put 510 510 0 18 2.46 25 2.48 2.58
PFE Jan 31 42.0 Call 510 505 5 1 0.11 88 0.12 0.10
EEM Feb 14 43.5 Call 510 510 0 121 0.72 70 0.73 0.72
X Jan 15 8.0 Put 508 508 0 109 1.35 61 1.39 1.36
AAPL Jan 31 325.0 Call 507 507 0 6 2.84 7 2.86 2.81
TECK Feb 21 14.0 Call 507 493 14 4 0.43 13 0.46 0.45
UVXY Jan 31 13.0 Call 504 503 1 91 0.82 39 0.84 0.86
FB Jan 31 220.0 Call 504 502 2 6 3.95 48 4.05 4.00
V Jan 31 207.5 Put 504 504 0 40 6.15 4 6.25 6.70
X Feb 21 10.0 Call 503 503 0 65 0.24 22 0.25 0.25
CVM Feb 21 2.5 Put 502 502 0 13 0.05 3 0.15 0.10
ABBV Mar 20 85.0 Put 500 500 0 33 3.60 24 3.70 3.75
MET Jan 15 35.0 Put 500 500 0 29 0.80 155 0.86 0.90
VXX Feb 21 14.5 Put 500 500 0 60 0.85 227 0.86 0.85
EWZ Mar 20 43.0 Put 499 499 0 33 1.07 18 1.08 1.04
FXI Feb 21 39.5 Put 499 498 1 1 0.63 31 0.64 0.67
AMAT Apr 17 50.0 Put 496 496 0 34 0.87 21 0.90 0.91
AAPL Jan 31 312.5 Call 496 496 0 10 7.25 28 7.35 7.15
SPY Jan 27 321.0 Put 495 495 0 314 0.24 562 0.25 0.24
FXI Mar 20 39.0 Put 495 495 0 36 0.76 73 0.78 0.75
QQQ Jan 31 218.0 Call 495 495 0 46 2.42 50 2.44 2.45
EFA Feb 21 69.0 Call 494 494 0 732 0.57 200 0.58 0.58
WYNN Feb 21 115.0 Put 492 481 11 25 3.90 9 4.05 3.25
CGC Feb 07 25.0 Call 492 491 1 0 0.00 0 0.00 0.21
BAC Feb 21 34.0 Call 489 489 0 273 0.32 94 0.33 0.34
KRE Feb 14 51.0 Put 488 488 0 68 0.16 10 0.18 0.20
BABA Jan 31 207.5 Call 487 487 0 29 3.30 7 3.40 3.40
GDXJ Jan 31 39.5 Put 486 486 0 16 0.14 105 0.15 0.12
FCX Feb 21 12.0 Put 485 485 0 67 1.17 64 1.19 1.13
SPY Jan 29 330.0 Call 485 485 0 301 0.18 580 0.19 0.18
VXX Feb 21 14.0 Put 484 484 0 123 0.61 53 0.62 0.61
PDD Jan 31 36.0 Put 480 480 0 18 0.45 3 0.55 0.80
HD Jan 31 227.5 Put 480 480 0 17 0.86 23 0.91 0.74
AMD Jan 31 48.0 Call 479 479 0 28 3.35 57 3.40 3.30
TLT Mar 20 138.0 Call 479 479 0 22 6.65 2 6.80 6.70
VXX Jan 31 19.0 Put 479 479 0 221 3.75 249 3.85 4.00
DAL Jan 31 56.0 Put 478 468 10 4 0.57 19 0.60 0.61
AAPL Feb 21 270.0 Put 477 477 0 20 1.69 5 1.71 1.80
DIS Jan 31 130.0 Put 476 476 0 4 0.28 4 0.29 0.26
WFC Jul 17 45.0 Put 475 475 0 91 1.93 6 1.99 1.99
XOM Jan 21 50.0 Put 475 475 0 118 2.71 53 3.25 3.00
GLD Apr 17 180.0 Call 475 475 0 775 0.09 144 0.10 0.11
VXX Feb 21 17.0 Put 475 475 0 77 2.49 16 2.50 2.46
EFA Feb 14 70.5 Call 474 453 21 52 0.07 153 0.08 0.07
SPY Jan 31 312.0 Put 472 472 0 140 0.43 740 0.45 0.40
AAPL Jan 31 315.0 Call 469 469 0 10 6.15 12 6.20 6.15
FXI Jan 31 39.0 Put 468 468 0 98 0.19 132 0.20 0.24
MSFT Jan 31 175.0 Call 467 466 1 75 0.22 116 0.23 0.25
EEM Feb 21 43.5 Put 467 467 0 199 1.01 180 1.02 1.07
FCX Feb 21 11.0 Put 466 466 0 167 0.49 501 0.50 0.40
BBH Mar 20 133.0 Put 465 465 0 5 3.20 1 3.80 4.70
TEVA Jun 19 10.0 Call 465 465 0 22 1.34 7 1.41 1.38
AAPL Jan 31 290.0 Put 463 461 2 5 2.40 8 2.42 2.44
NFLX Jan 31 345.0 Put 461 461 0 5 6.20 5 6.40 6.45
XLE Feb 07 56.0 Put 461 461 0 84 1.36 75 1.39 1.34
LK Jan 31 40.0 Call 460 426 34 18 1.45 8 1.55 1.50
SPY Mar 31 316.0 Put 460 460 0 60 5.75 60 5.80 5.68
INTC Jan 31 65.0 Put 460 460 0 82 0.46 18 0.47 0.46
SPCE Feb 21 19.0 Call 460 460 0 3 1.75 5 1.80 1.65
AAL Feb 21 30.0 Call 460 459 1 94 0.16 54 0.17 0.18
NIO Feb 21 5.0 Put 459 459 0 8 1.13 8 1.14 1.12
FDX Jan 31 146.0 Put 459 459 0 4 1.31 3 1.36 1.23
GLD Mar 20 143.0 Put 459 459 0 223 0.48 431 0.49 0.47
ASHR Apr 17 33.0 Call 459 459 0 35 0.04 15 0.07 0.07
NFLX Jan 31 342.5 Call 458 458 0 4 8.00 5 8.20 7.90
CGC Jan 31 25.0 Call 458 458 0 3 0.05 1 0.55 0.08
MSFT Feb 07 167.5 Call 458 458 0 7 1.74 21 1.77 1.89
AAPL Jan 31 270.0 Put 458 458 0 12 0.46 10 0.47 0.53
BIDU Feb 21 120.0 Put 457 457 0 10 2.96 42 3.10 3.05
DIS Jan 31 136.0 Put 457 457 0 12 1.55 9 1.59 1.46
AAPL Jan 31 307.5 Call 456 456 0 14 9.75 15 9.85 9.70
FB Jan 31 177.5 Put 456 438 18 26 0.13 25 0.15 0.12
BABA Jan 31 185.0 Put 453 453 0 20 0.24 12 0.25 0.23
GM Feb 21 35.0 Call 453 453 0 115 0.57 114 0.58 0.58
QQQ Feb 07 213.0 Put 452 410 42 177 1.91 154 1.93 1.90
HYG Feb 28 88.0 Put 452 452 0 44 1.17 32 1.23 1.32
SPY Feb 21 321.0 Put 452 452 0 90 4.19 50 4.22 4.40
TGT Feb 14 115.0 Call 452 451 1 9 2.13 28 2.17 1.86
SPY Jan 31 323.0 Put 449 449 0 100 2.34 100 2.38 2.35
QQQ Jan 31 217.5 Put 448 404 44 13 2.26 77 2.28 2.25
IWM Jan 31 155.0 Put 447 447 0 488 0.08 758 0.10 0.11
EEM Feb 21 45.0 Put 445 445 0 217 1.95 38 1.96 2.04
NVDA Jan 31 245.0 Call 442 439 3 7 2.83 10 2.90 2.90
WYNN Jan 31 120.0 Put 441 433 8 5 2.65 4 2.73 2.66
AMD Jan 31 44.0 Put 441 441 0 18 0.53 55 0.54 0.52
NFLX Feb 21 280.0 Put 439 420 19 3 0.57 2 0.62 0.60
VXX Jan 31 17.0 Call 439 439 0 119 0.28 67 0.29 0.25
BIDU Jan 31 115.0 Put 439 402 37 9 0.15 3 0.16 0.18
SPY Jan 29 326.0 Put 439 439 0 70 3.07 30 3.11 3.23
VXX Feb 21 15.5 Put 437 436 1 13 1.43 76 1.44 1.39
M Feb 21 16.5 Put 436 436 0 73 0.88 42 0.91 0.90
QQQ Feb 07 205.0 Put 436 436 0 801 0.68 80 0.70 0.71
SPY Jan 31 318.0 Put 435 435 0 120 1.10 509 1.12 1.18
AMD Feb 07 43.0 Put 435 435 0 31 0.53 46 0.54 0.64
DIS Jan 31 134.0 Put 435 435 0 4 0.86 10 0.89 0.84
BABA Feb 14 202.5 Put 435 435 0 46 5.10 51 5.25 5.55
SPY Mar 20 320.0 Put 434 434 0 50 6.32 50 6.36 6.40
WDAY Feb 21 185.0 Call 434 433 1 22 5.60 1 5.80 5.61
SPY Mar 31 310.0 Put 433 433 0 170 4.40 100 4.45 4.38
AGG Mar 20 115.0 Call 433 433 0 12 0.20 17 0.30 0.25
QQQ Feb 14 212.0 Put 432 418 14 174 2.26 29 2.28 1.95
F Feb 21 8.5 Put 431 431 0 839 0.17 136 0.18 0.17
MSFT Feb 07 165.0 Call 431 431 0 56 2.63 9 2.66 2.65
EWZ Jun 19 53.0 Call 430 430 0 37 0.37 95 0.40 0.40
WYNN Jan 31 115.0 Put 430 430 0 4 1.41 4 1.45 1.35
SPY Mar 20 302.0 Put 430 430 0 120 2.64 300 2.67 2.53
SQ Jan 31 73.5 Call 429 429 0 40 0.73 19 0.76 0.75
VXX Feb 07 16.5 Call 429 429 0 179 0.61 132 0.63 0.59
VXX Jan 31 16.0 Put 429 429 0 4 1.14 87 1.15 1.12
PFE Jan 31 40.0 Call 427 419 8 50 0.70 15 0.71 0.70
VXX Feb 21 17.0 Call 427 427 0 100 0.81 13 0.82 0.84
NIO Feb 07 3.5 Put 425 425 0 67 0.15 67 0.16 0.18
BA Jan 31 325.0 Call 424 394 30 8 4.25 4 4.40 4.65
BJRI Mar 20 45.0 Call 423 423 0 5 0.90 25 1.55 1.35
CGC Jun 19 22.5 Call 422 422 0 1 2.00 1 7.90 2.55
DIS Jan 31 145.0 Call 421 386 35 28 0.05 114 0.07 0.07
MSFT Feb 14 148.0 Put 421 421 0 3 0.57 157 0.59 0.53
SPY Jan 31 329.5 Call 421 421 0 1,161 0.53 180 0.55 0.53
NUGT Jan 31 35.0 Call 421 421 0 70 0.65 43 0.68 0.68
CSCO Jan 31 45.5 Put 421 421 0 114 0.06 140 0.07 0.08
AMD Jan 31 49.0 Put 420 419 1 43 2.11 30 2.13 2.11
SPY Jan 31 329.0 Call 419 418 1 962 0.66 90 0.68 0.64
FXI Feb 07 37.5 Put 419 419 0 77 0.17 249 0.19 0.23
ABBV Jan 31 80.0 Put 419 419 0 53 0.21 1 0.23 0.23
NIO Feb 07 3.0 Put 419 419 0 110 0.06 110 0.07 0.08
VXX Feb 21 13.0 Call 419 419 0 8 2.57 11 2.59 2.65
LK Jan 31 35.0 Put 419 419 0 65 1.10 5 1.20 1.15
WYNN Feb 21 110.0 Put 418 413 5 3 2.61 4 2.67 2.60
GE Feb 28 12.0 Call 417 417 0 470 0.36 292 0.38 0.36
IRBT Feb 21 60.0 Put 417 411 6 13 7.80 1 7.90 7.80
XOP Jan 21 20.0 Put 417 417 0 130 3.45 4 3.90 3.80
SPY Mar 20 315.0 Put 415 413 2 60 4.98 150 5.02 5.00
EEM Jan 31 43.23 Put 415 415 0 224 0.47 75 0.48 0.77
QQQ Mar 20 215.0 Call 415 413 2 84 8.57 4 8.60 8.65
EFA Feb 21 69.5 Call 414 414 0 58 0.36 147 0.37 0.38
AMD Jan 31 49.5 Call 413 413 0 29 2.53 9 2.55 2.57
MSFT Jun 19 145.0 Put 413 413 0 105 3.15 59 3.30 3.45
BIDU Feb 21 130.0 Call 411 411 0 14 4.60 8 4.75 4.40
EFA Feb 21 68.0 Call 410 410 0 248 1.13 429 1.15 1.16
QQQ Jan 31 217.0 Put 410 410 0 45 2.07 121 2.09 2.05
EEM Jun 19 35.73 Put 410 410 0 26 0.31 30 0.34 0.30
EEM Feb 14 42.5 Call 410 410 0 53 1.33 59 1.34 1.11
M Jan 31 17.0 Call 410 410 0 40 0.11 71 0.12 0.12
CRM Mar 20 200.0 Call 410 405 5 7 1.64 8 1.67 1.78
SPCE Feb 21 14.0 Put 409 408 1 201 0.50 9 0.60 0.60
VIXY Feb 28 11.0 Put 408 408 0 110 0.35 81 0.45 0.35
NVDA Jan 31 235.0 Put 408 408 0 3 2.07 8 2.12 2.27
VIVO Feb 21 12.5 Call 408 408 0 53 0.85 3 1.05 1.10
INTC Feb 21 63.5 Put 407 407 0 44 0.83 26 0.84 0.86
FCX Jan 31 11.0 Put 407 407 0 22 0.28 114 0.29 0.26
MU Feb 21 55.0 Put 406 406 0 3 1.99 16 2.01 1.87
FB Feb 07 190.0 Put 406 406 0 112 0.72 22 0.75 0.73
IWM Mar 20 150.0 Put 406 384 22 58 1.02 197 1.04 1.14
JPM Jan 31 135.0 Call 406 406 0 58 0.38 77 0.40 0.39
FCX Feb 21 11.0 Call 405 405 0 65 0.46 139 0.47 0.47
HAL Mar 20 27.0 Call 405 330 75 266 0.05 14 0.06 0.08
RSX May 15 25.0 Call 405 405 0 68 1.17 24 1.24 1.24
JD Feb 21 44.0 Call 405 332 73 98 0.12 109 0.14 0.11
WYNN Jan 31 130.0 Call 405 401 4 3 1.54 3 1.66 1.60
BAC Feb 21 35.0 Call 405 405 0 451 0.11 854 0.12 0.12
BA Mar 20 345.0 Call 405 405 0 4 4.80 2 5.00 5.10
FAS Jul 17 115.0 Call 403 403 0 1 1.76 10 2.02 1.90
NIO Mar 20 7.0 Call 403 331 72 8 0.24 66 0.25 0.23
MSFT Jan 31 162.5 Call 403 388 15 62 3.15 39 3.25 3.20
AAPL Jan 31 342.5 Call 402 401 1 5 0.58 7 0.59 0.59
IWM Feb 14 171.0 Call 402 402 0 61 0.23 27 0.24 0.23
OXY Feb 21 42.5 Put 401 401 0 49 2.09 52 2.11 2.17
JD Mar 06 40.5 Call 400 400 0 24 1.30 6 1.36 1.10
W Mar 20 100.0 Put 400 400 0 21 7.90 65 8.20 8.00
QQQ Feb 21 225.0 Call 400 390 10 25 1.36 320 1.37 1.32
TSLA Jun 19 10.0 Put 400 400 0 0 0.00 3 0.13 0.01
KHC Jan 15 27.5 Put 399 399 0 4 2.12 6 2.20 2.12
SPY Jan 31 328.5 Call 399 399 0 993 0.81 450 0.84 0.78
ORCL Jan 15 52.5 Put 399 399 0 157 4.50 161 4.60 4.50
QCOM Feb 07 70.0 Put 399 399 0 1 0.05 45 0.07 0.05
IWF Feb 21 178.0 Put 398 182 216 735 2.05 177 2.30 2.65
EFA Feb 14 70.0 Call 397 397 0 167 0.14 155 0.16 0.15
CHK Feb 21 1.0 Call 397 397 0 0 0.00 100 0.06 0.01
AMD Jan 31 47.0 Put 397 397 0 92 1.29 1 1.30 1.38
GS Jan 31 230.0 Put 397 397 0 14 0.94 7 1.01 1.39
SMH Feb 21 142.0 Put 397 397 0 42 3.35 22 3.45 4.00
DIS Feb 07 150.0 Call 394 394 0 1 0.40 10 0.41 0.44
XLE Feb 21 56.0 Call 394 394 0 38 0.84 81 0.86 0.87
QQQ Mar 20 215.0 Put 393 393 0 112 5.14 86 5.17 5.14
TWTR Jan 31 33.0 Call 391 391 0 9 0.39 23 0.40 0.39
ET Jan 31 12.5 Put 390 390 0 3 0.13 26 0.17 0.16
USO Feb 21 12.0 Call 390 390 0 1,076 0.10 317 0.11 0.11
NFLX Jan 31 375.0 Call 390 390 0 5 0.50 7 0.56 0.52
SPY Feb 21 300.0 Put 390 375 15 290 0.92 1,307 0.94 0.97
EEM Feb 21 41.5 Put 388 361 27 143 0.37 115 0.38 0.48
IWM Jan 31 170.0 Call 387 301 86 669 0.02 70 0.03 0.03
DIS Feb 21 135.0 Put 387 387 0 41 3.40 9 3.50 3.35
VXX Jan 31 15.0 Put 386 386 0 95 0.48 231 0.50 0.47
VXX Feb 07 17.0 Call 385 385 0 146 0.51 198 0.53 0.54
MS Jan 31 53.5 Call 385 385 0 33 0.37 52 0.39 0.43
OIH Jul 17 11.0 Put 385 385 0 92 0.89 106 0.92 0.91
FB Feb 07 227.5 Call 384 384 0 5 2.29 5 2.33 2.36
BYND Jan 31 120.0 Call 384 340 44 4 11.50 24 11.80 12.25
NUGT Jan 31 34.0 Call 384 383 1 6 0.98 12 1.00 0.95
DIS Jan 31 135.0 Put 383 383 0 24 1.15 11 1.19 1.08
TSLA Jul 17 560.0 Call 383 383 0 12 72.65 6 74.80 73.00
FXI Feb 21 40.0 Put 383 383 0 40 0.77 175 0.79 0.78
CGC Jan 31 21.0 Put 383 383 0 0 0.00 10 1.00 0.53
WMT Feb 07 119.0 Call 382 382 0 70 0.28 11 0.29 0.32
GPRO Jan 15 7.0 Call 382 382 0 19 0.43 20 0.50 0.50
WW Apr 17 40.0 Call 380 380 0 53 2.25 29 2.40 2.47
SPY Jan 29 319.0 Put 380 380 0 180 0.86 704 0.88 0.97
IWM Jan 31 166.0 Call 380 380 0 55 0.50 22 0.51 0.51
DIS Apr 17 125.0 Put 379 379 0 11 1.71 1 1.77 1.70
FCX Aug 21 12.0 Call 379 371 8 129 0.87 310 0.89 0.90
CARS Feb 21 12.5 Call 379 377 2 0 0.00 3 0.75 0.50
QQQ Jan 31 218.5 Call 379 379 0 23 2.14 87 2.16 2.25
NIO Feb 07 4.5 Call 378 378 0 66 0.33 26 0.34 0.35
SPY Jan 29 327.0 Call 378 373 5 222 0.87 432 0.90 0.85
SPY Feb 14 301.0 Put 377 377 0 488 0.73 150 0.75 0.80
INTC Feb 21 65.0 Put 377 377 0 10 1.31 6 1.32 1.26
GILD Mar 20 67.5 Call 377 377 0 5 1.00 5 1.03 1.02
MLCO Mar 20 21.0 Call 377 377 0 24 1.05 56 1.15 1.20
AAPL Feb 14 240.0 Put 376 343 33 23 0.44 4 0.47 0.47
SPY Feb 21 325.0 Call 376 376 0 50 5.14 60 5.17 5.01
GLD Mar 20 148.0 Put 375 375 0 51 2.06 348 2.08 2.06
FB Feb 21 275.0 Call 375 375 0 219 0.05 44 0.07 0.06
HAL Apr 17 27.5 Call 374 374 0 56 0.09 17 0.10 0.11
MSFT Feb 07 170.0 Call 374 365 9 4 1.11 1 1.12 1.12
CHK Feb 28 1.5 Call 374 254 120 0 0.00 0 0.00 0.01
BA Jan 31 350.0 Call 374 373 1 20 0.39 3 0.40 0.40
XLV Feb 14 101.5 Put 373 373 0 24 1.39 24 1.42 1.62
VXX Feb 21 16.5 Call 373 373 0 88 0.93 158 0.95 0.95
NXPI Jan 31 130.0 Put 373 373 0 8 1.52 3 1.61 1.61
INTC Jan 31 67.5 Call 373 373 0 56 0.37 12 0.38 0.37
AAPL Jan 31 285.0 Put 373 373 0 27 1.60 7 1.62 1.81
FXI Feb 21 45.0 Call 372 338 34 1,196 0.06 408 0.07 0.06
CSCO Feb 07 47.5 Put 371 348 23 77 0.69 63 0.71 0.77
GDX Feb 07 29.0 Call 371 371 0 249 0.56 24 0.57 0.63
AMD Jan 31 51.5 Call 370 370 0 42 1.64 36 1.66 1.66
QQQ Jan 31 216.0 Put 370 370 0 154 1.73 16 1.75 1.36
TEAM Jan 31 150.0 Call 370 368 2 26 0.80 8 0.95 0.90
UVXY Jan 31 12.0 Call 369 365 4 88 1.30 37 1.32 1.41
KHC Mar 20 35.0 Call 368 368 0 42 0.13 14 0.18 0.17
VXX Jan 31 12.5 Call 368 368 0 85 2.81 128 2.85 2.89
HYG Jan 31 86.5 Put 367 367 0 96 0.10 68 0.12 0.11
WMT Jan 31 117.0 Call 367 367 0 33 0.42 11 0.44 0.44
MRNA Feb 21 22.5 Call 366 366 0 4 0.75 1 2.10 1.55
EEM Mar 20 42.0 Put 366 366 0 81 0.76 112 0.77 0.85
NFLX Jan 31 330.0 Put 366 337 29 1 1.66 7 1.74 1.80
GLD Jan 31 151.0 Call 365 362 3 4 0.26 332 0.27 0.31
VXX Feb 21 14.5 Call 365 365 0 8 1.67 184 1.68 1.71
XBI Jan 31 93.0 Put 364 364 0 9 3.15 46 3.25 3.00
BAC Jan 15 25.0 Put 364 364 0 150 0.83 112 0.84 0.86
EEM Feb 07 43.0 Put 363 354 9 249 0.57 62 0.58 0.59
QCOM Jan 31 89.0 Call 363 363 0 10 0.80 19 0.83 0.89
EFA Feb 07 70.0 Call 362 362 0 209 0.06 107 0.07 0.07
ENR Feb 21 50.0 Call 362 362 0 28 1.40 29 1.55 1.45
BABA Feb 07 210.0 Call 362 361 1 34 3.65 11 3.75 3.60
VFC May 15 82.5 Call 362 221 141 49 4.70 21 5.00 4.40
SNE Jan 31 71.0 Put 362 362 0 20 0.50 5 0.60 0.60
BABA Feb 07 200.0 Put 361 361 0 6 2.62 1 2.67 2.64
QQQ Feb 21 215.0 Put 361 361 0 175 3.48 9 3.50 3.30
FB Feb 21 265.0 Call 360 360 0 100 0.10 64 0.12 0.11
BABA Jan 31 202.5 Put 360 360 0 10 2.06 13 2.13 2.09
MU Feb 07 57.5 Call 360 360 0 9 0.92 14 0.94 1.02
WMT Feb 28 120.0 Call 360 360 0 64 1.43 5 1.48 1.52
VFC Mar 06 80.0 Put 360 359 1 7 1.10 76 1.25 1.25
SPY Jan 31 326.0 Put 359 359 0 40 3.57 70 3.61 3.59
FB Jan 31 240.0 Call 359 348 11 13 0.26 11 0.27 0.31
GLD Feb 07 148.0 Call 359 359 0 25 1.60 92 1.62 1.65
AUPH Feb 21 19.0 Call 358 358 0 59 1.00 1 1.55 1.00
NFLX Jan 31 325.0 Put 358 358 0 1 1.02 8 1.08 1.01
JD Jan 31 38.0 Put 358 348 10 3 0.47 1 0.49 0.51
FDX Jan 31 150.0 Put 357 357 0 7 3.05 28 3.20 2.57
EEM Jan 31 44.23 Put 357 357 0 160 1.08 28 1.09 1.09
MU Jan 31 54.5 Put 357 357 0 81 0.73 82 0.75 0.62
BABA Feb 14 205.0 Call 356 356 0 42 8.20 7 8.35 8.60
CLF Jan 15 10.0 Call 356 356 0 1 0.32 70 1.10 0.44
AAPL Feb 21 300.0 Put 356 356 0 20 7.75 102 7.85 8.40
SPY Mar 20 322.0 Call 355 355 0 40 9.48 50 9.53 9.44
CVS Jan 31 72.5 Call 355 355 0 32 0.23 41 0.25 0.19
MSFT Feb 21 180.0 Call 355 355 0 9 0.31 24 0.32 0.33
CVS Feb 21 72.5 Call 354 337 17 2 1.75 47 1.78 1.74
DIS Jan 31 137.0 Put 354 302 52 9 2.04 9 2.10 1.94
UPS Apr 17 105.0 Put 354 354 0 28 1.72 22 1.81 1.85
BABA Jan 31 217.5 Call 354 353 1 9 0.43 17 0.44 0.44
IBM Jan 31 140.0 Call 354 354 0 10 0.86 34 0.91 0.86
ACHN Feb 21 7.0 Call 353 333 20 0 0.00 12 0.05 0.05
NIO Jan 31 5.5 Call 352 352 0 132 0.03 183 0.04 0.04
IWM Feb 07 166.5 Call 352 352 0 182 0.95 75 0.98 0.87
SPY Feb 21 317.0 Put 352 313 39 160 3.17 280 3.20 3.23
WYNN Mar 20 135.0 Call 352 351 1 17 3.95 22 4.15 4.20
M Jan 31 17.5 Call 351 293 58 93 0.04 104 0.05 0.03
F Jan 15 10.0 Call 351 351 0 592 0.34 132 0.35 0.35
TER Feb 21 77.5 Call 350 350 0 3 0.35 46 0.40 0.40
HPE Jan 21 30.0 Call 350 350 0 0 0.00 260 0.25 0.15
SQ Jan 31 70.5 Call 350 350 0 18 2.14 2 2.16 2.09
AMD Feb 21 48.0 Put 350 350 0 10 2.34 21 2.35 2.39
XOP Mar 20 21.0 Call 350 350 0 109 0.54 38 0.55 0.56
DIA Jan 31 287.0 Put 349 332 17 9 2.75 17 2.83 2.68
BABA Jan 31 210.0 Put 349 349 0 15 5.20 41 5.35 5.25
ACHN Sep 18 7.0 Call 349 349 0 0 0.00 5 0.05 0.05
APT Feb 21 7.5 Call 348 338 10 34 1.45 5 1.55 1.50
AAPL Jan 31 292.5 Put 348 348 0 7 2.91 5 2.94 3.00
VXX Feb 07 15.5 Call 348 348 0 190 0.89 134 0.91 0.94
STX Jan 31 62.0 Put 347 340 7 4 1.70 20 1.86 1.35
AAPL Jan 31 355.0 Call 346 346 0 32 0.20 53 0.21 0.21
GILD Jan 31 64.0 Call 346 346 0 21 0.67 44 0.69 0.70
HAL Jan 15 17.5 Put 346 346 0 30 1.25 61 1.28 1.20
MU Jan 31 55.0 Put 345 345 0 8 0.92 10 0.93 0.85
VXX Feb 07 15.0 Call 344 344 0 90 1.09 117 1.10 1.05
MSFT Mar 20 160.0 Call 344 344 0 49 7.15 54 7.25 7.40
VXX Feb 21 21.0 Call 344 344 0 196 0.30 138 0.31 0.31
KMI Jan 31 20.0 Put 343 343 0 64 0.02 82 0.03 0.03
SPY Jan 29 327.0 Put 342 341 1 33 3.64 1 3.69 3.47
ATVI Mar 20 57.5 Put 341 341 0 1 2.32 6 2.39 2.56
BAC Feb 21 32.0 Put 341 341 0 566 0.42 136 0.43 0.41
GE Jan 31 11.5 Put 340 339 1 156 0.36 328 0.38 0.38
PYPL Feb 21 105.0 Put 340 290 50 11 0.89 1 0.93 1.02
BIDU Jan 15 110.0 Put 340 340 0 3 8.80 10 9.20 9.30
SQ Mar 20 75.0 Call 340 340 0 73 3.35 14 3.45 3.40
BKNG Jan 31 1400.0 Put 340 340 0 0 0.00 1 0.50 0.15
USO Feb 14 11.5 Call 340 306 34 312 0.20 708 0.21 0.23
DO Feb 21 4.0 Put 340 340 0 145 0.11 61 0.14 0.11
AAPL Jan 31 300.0 Put 339 327 12 17 4.95 12 5.05 5.20
USO Apr 17 10.5 Put 339 339 0 195 0.44 296 0.46 0.45
HYG Jan 31 87.0 Put 339 339 0 341 0.18 69 0.21 0.20
C Mar 20 77.5 Call 339 332 7 0 0.00 0 0.00 2.15
IWM Jan 31 162.0 Put 339 339 0 83 0.68 43 0.70 0.75
UVXY Feb 21 12.0 Put 339 339 0 98 1.10 110 1.13 1.13
FXI Mar 20 45.0 Call 339 339 0 107 0.18 46 0.20 0.18
FB Jan 31 235.0 Call 339 339 0 16 0.55 22 0.57 0.60
CSCO Sep 18 47.5 Put 338 338 0 40 3.55 166 3.60 3.60
MGM Feb 21 32.0 Call 338 281 57 77 0.62 24 0.68 0.68
SPY Mar 31 314.0 Put 338 338 0 70 5.26 60 5.31 5.21
MSFT Sep 18 160.0 Put 338 338 0 40 10.10 34 10.35 10.30
DIS Feb 07 145.0 Call 336 336 0 9 0.88 8 0.90 0.93
EFA Feb 21 67.0 Put 335 335 0 189 0.49 140 0.50 0.60
BABA Jan 31 225.0 Call 334 333 1 8 0.09 78 0.10 0.09
GDX Feb 21 28.0 Call 334 334 0 118 1.38 225 1.40 1.35
NVDA Feb 07 225.0 Put 334 334 0 25 1.67 68 1.73 2.06
VXX Feb 21 22.0 Call 334 334 0 128 0.25 108 0.26 0.25
AMD Jun 19 48.0 Put 332 332 0 204 5.20 128 5.35 5.55
NFLX Feb 07 365.0 Call 332 325 7 1 2.59 11 2.68 2.65
CAT May 15 160.0 Call 332 332 0 0 0.00 0 0.00 1.16
GE Jan 31 11.5 Call 332 331 1 32 0.42 354 0.43 0.42
MSFT Feb 21 155.0 Put 331 304 27 6 1.91 8 1.92 1.85
UVXY Jan 31 12.0 Put 330 330 0 30 0.37 125 0.38 0.38
AAPL Feb 21 350.0 Call 330 324 6 15 1.41 3 1.43 1.40
WB Jul 17 45.0 Put 330 330 0 97 6.20 217 6.40 6.30
BIDU Jun 19 125.0 Put 329 329 0 14 9.85 12 10.10 10.50
ASHR Feb 14 28.0 Call 329 329 0 10 0.32 18 0.35 0.35
IWM Jan 31 166.5 Call 329 329 0 123 0.35 39 0.37 0.41
DIA Jan 31 291.0 Call 329 329 0 152 0.45 57 0.50 0.56
EWZ Feb 21 41.5 Put 328 328 0 96 0.35 25 0.36 0.35
QQQ Jan 31 225.0 Call 328 314 14 786 0.16 1,077 0.18 0.17
NFLX Jan 31 357.5 Call 328 327 1 5 2.24 3 2.33 2.34
MSFT May 15 165.0 Put 327 327 0 10 9.20 12 9.35 8.95
SPY Jan 31 327.5 Call 327 327 0 143 1.18 100 1.20 1.17
ACHN Mar 20 6.0 Call 326 326 0 177 0.95 136 1.00 0.95
GDX Jan 15 30.0 Call 326 284 42 133 2.91 133 2.94 2.92
AMD Jan 31 52.5 Call 326 326 0 9 1.29 61 1.30 1.24
QQQ Jan 31 223.0 Call 325 322 3 47 0.45 328 0.46 0.45
DIA Feb 14 297.5 Call 325 325 0 84 0.30 78 0.33 0.39
CRON Jan 31 7.5 Call 325 325 0 6 0.24 33 0.25 0.24
DVN Feb 28 24.0 Call 325 297 28 9 0.65 19 0.67 0.73
EEM Feb 07 41.5 Put 325 325 0 36 0.21 297 0.22 0.24
SPY Jan 29 326.0 Call 325 325 0 60 1.30 91 1.32 1.24
JNJ Jan 31 149.0 Put 325 325 0 18 1.29 57 1.34 1.40
BABA Jan 31 230.0 Call 325 325 0 80 0.04 71 0.05 0.04
MSFT Sep 18 165.0 Put 324 324 0 34 12.45 1 12.70 12.75
INTC Jan 31 66.5 Put 324 324 0 38 1.08 10 1.09 1.08
BABA Feb 07 225.0 Call 323 323 0 61 0.43 14 0.45 0.52
CGC Jun 19 25.0 Call 323 323 0 5 1.60 0 0.00 1.82
IBM Jun 19 130.0 Put 322 322 0 54 3.75 21 3.90 3.80
BIDU Jan 31 135.0 Call 322 322 0 3 0.23 7 0.25 0.27
BA Jan 31 335.0 Call 322 319 3 6 1.67 5 1.71 1.72
DE Feb 21 175.0 Call 322 321 1 4 1.22 1 1.28 1.32
SPY Jan 31 319.0 Put 321 321 0 681 1.28 220 1.31 1.40
GLD Mar 31 150.0 Call 321 321 0 10 2.37 262 2.39 2.41
BABA Jan 31 197.5 Put 321 321 0 5 1.07 1 1.09 1.15
WHR Jan 31 170.0 Call 320 304 16 2 0.10 8 0.17 0.13
QQQ Mar 20 188.0 Put 320 320 0 555 0.89 618 0.91 0.89
WFC Jan 15 40.0 Put 320 320 0 321 1.77 111 1.81 1.76
UVXY Feb 21 8.0 Put 320 320 0 472 0.02 434 0.03 0.03
SPY Jan 27 326.0 Put 318 318 0 75 2.05 68 2.12 2.26
HAL Jun 19 20.0 Put 318 318 0 10 1.18 11 1.21 0.97
AAPL Feb 21 375.0 Call 318 312 6 71 0.44 6 0.46 0.45
XLV Feb 21 99.5 Put 318 318 0 12 0.95 23 0.98 0.99
MA Apr 17 360.0 Call 317 317 0 1 1.84 3 1.93 1.70
SPY Feb 21 324.0 Call 317 192 125 40 5.78 41 5.81 5.73
CLF Feb 07 8.0 Call 317 296 21 0 0.00 1 1.77 0.06
AXP Feb 07 138.0 Call 316 308 8 2 0.14 10 0.16 0.18
CLF Jan 31 7.5 Call 316 316 0 0 0.00 1 0.74 0.10
NVDA Jan 31 237.5 Call 315 315 0 12 6.80 27 6.95 7.25
AXP Jan 31 128.0 Put 315 315 0 5 0.41 7 0.43 0.43
KWEB Feb 21 51.0 Put 315 315 0 193 3.00 87 3.30 3.30
BRKB Jun 19 230.0 Call 314 314 0 68 6.25 15 6.85 6.60
MRNA Feb 21 25.0 Call 314 280 34 2 0.70 2 0.90 0.80
KMI Feb 14 20.5 Put 313 313 0 30 0.16 328 0.18 0.17
QQQ Jan 31 210.0 Put 313 313 0 74 0.55 37 0.56 0.44
SLV Apr 17 17.0 Call 313 313 0 10 0.60 884 0.61 0.61
IYR Feb 14 99.0 Call 312 295 17 6 0.07 78 0.08 0.07
ROKU Jan 31 135.0 Call 312 312 0 3 0.76 3 0.80 0.75
UVXY Jan 31 15.0 Call 311 311 0 131 0.36 160 0.38 0.40
SPY Feb 21 339.0 Call 311 311 0 240 0.21 1,584 0.23 0.23
SPY Jan 29 321.0 Put 311 311 0 260 1.25 588 1.28 1.30
EEM Feb 21 44.73 Call 310 310 0 191 0.34 101 0.35 0.34
AAPL Mar 20 320.0 Call 310 298 12 3 9.70 43 9.80 9.45
XLP Jan 31 63.0 Put 310 310 0 130 0.18 47 0.19 0.27
XOP Oct 16 28.0 Call 310 310 0 81 0.22 141 0.27 0.25
USO Mar 20 11.5 Call 309 309 0 252 0.40 492 0.41 0.39
MSFT Jun 19 150.0 Put 309 290 19 99 4.30 59 4.50 4.40
QQQ Feb 07 208.0 Put 309 309 0 393 1.01 182 1.03 0.91
AAPL Apr 17 310.0 Call 309 248 61 72 16.10 4 16.25 15.75
VXX Jan 31 16.5 Put 309 309 0 41 1.53 43 1.54 1.48
QCOM Feb 07 100.0 Call 309 309 0 16 0.22 10 0.24 0.24
MSFT Jan 31 150.0 Put 308 308 0 13 0.25 45 0.27 0.22
NFLX Jan 31 342.5 Put 308 308 0 1 5.10 4 5.25 5.50
MSFT Feb 14 147.0 Put 308 308 0 2 0.49 99 0.52 0.54
EFA Feb 21 65.0 Put 306 306 0 76 0.22 245 0.23 0.23
USO Apr 17 11.0 Call 305 305 0 277 0.75 283 0.76 0.76
F Jan 15 7.0 Put 305 305 0 938 0.33 111 0.35 0.35
INTC Feb 21 64.0 Put 305 305 0 34 0.97 18 0.98 1.00
UNG Jan 31 15.0 Call 305 304 1 152 0.22 12 0.23 0.22
BYND Jan 31 126.0 Call 305 305 0 21 8.25 25 8.55 8.50
BMY Jan 31 65.5 Call 304 304 0 18 0.23 62 0.25 0.31
CRWD Jan 31 55.0 Put 303 303 0 43 0.50 39 0.55 0.55
CGC Jan 31 22.0 Call 303 303 0 0 0.00 0 0.00 0.48
NFLX Mar 20 410.0 Call 303 303 0 5 1.71 2 1.80 1.69
MU Mar 20 52.5 Put 302 302 0 5 2.18 106 2.23 2.30
NUGT Mar 06 32.0 Call 302 301 1 51 3.85 108 3.95 3.95
ARLP Jun 19 7.5 Put 302 265 37 14 0.60 16 0.75 0.65
ROKU Jan 31 130.0 Call 301 301 0 12 1.90 1 1.94 1.95
MSFT Jan 31 155.0 Put 301 301 0 5 0.76 5 0.78 0.70
XOP Jan 31 20.5 Call 301 301 0 367 0.08 315 0.09 0.12
MSFT Jan 31 157.5 Put 300 300 0 26 1.30 15 1.32 1.28
SLV Apr 17 18.0 Call 300 300 0 960 0.29 1,030 0.31 0.30
SNAP Jan 21 5.0 Put 300 300 0 81 0.19 1 0.25 0.25
BA Jan 31 320.0 Call 300 299 1 9 6.35 8 6.55 6.50
ABBV Jan 15 80.0 Put 300 300 0 35 7.40 29 7.80 7.55
TSLA Mar 20 35.0 Put 300 300 0 87 0.01 500 0.03 0.01
SPY Feb 03 275.0 Put 300 300 0 201 0.03 4,212 0.04 0.04
XLNX Jan 31 105.0 Call 300 297 3 3 0.73 12 0.78 0.71
M Feb 07 18.5 Call 300 300 0 15 0.17 1 0.18 0.19
BSX May 15 42.0 Put 300 300 0 61 1.83 33 1.88 1.94
NIO Feb 21 3.5 Put 300 300 0 28 0.27 3 0.28 0.27
SBUX Mar 20 100.0 Call 300 300 0 109 0.30 21 0.33 0.29
AAPL Feb 21 315.0 Call 299 148 151 12 8.85 85 8.95 8.50
JD Jan 31 38.5 Put 299 294 5 20 0.65 3 0.67 0.70
FCX Feb 21 11.5 Call 299 299 0 98 0.26 119 0.27 0.29
EEM Mar 20 45.0 Put 299 299 0 26 2.18 75 2.20 2.38
SPY Feb 07 330.0 Call 299 299 0 527 1.26 80 1.29 1.28
NKE Feb 21 101.0 Call 299 299 0 35 2.09 68 2.13 2.09
XOP Feb 21 19.0 Put 298 298 0 248 0.41 25 0.42 0.41
UAL Mar 20 55.0 Put 297 297 0 11 0.25 20 0.26 0.26
FXI Mar 20 38.0 Put 297 297 0 39 0.55 82 0.56 0.68
BAC Feb 07 32.0 Put 296 296 0 91 0.26 339 0.27 0.26
EEM Feb 21 42.5 Call 296 296 0 150 1.44 177 1.45 1.45
IWM Mar 20 156.0 Put 296 296 0 138 1.82 19 1.84 1.85
ACHN Jun 19 7.0 Put 296 21 275 101 0.65 87 0.75 0.65
BA Jan 31 317.5 Put 295 295 0 9 6.65 5 6.80 6.75
SNAP Jan 31 20.0 Call 295 295 0 35 0.06 184 0.07 0.06
SLV Jan 15 16.0 Call 295 231 64 159 2.07 246 2.09 2.09
SNDL Jul 17 2.5 Call 295 295 0 85 0.70 1 1.00 0.80
DIA Mar 20 300.0 Call 295 295 0 99 0.94 40 1.00 1.05
FB Sep 18 215.0 Call 294 270 24 7 20.35 7 20.65 20.95
QQQ Mar 20 235.0 Call 293 293 0 75 0.51 405 0.52 0.51
QQQ Feb 21 175.0 Put 293 293 0 780 0.08 1,813 0.09 0.08
BABA Feb 14 217.5 Call 293 293 0 5 3.00 52 3.10 3.20
IWM Feb 21 166.0 Call 293 293 0 15 1.92 46 1.94 1.95
BYND Jan 31 170.0 Call 292 289 3 5 1.27 3 1.33 1.47
AMAT Jan 31 65.5 Call 292 193 99 232 0.05 11 0.07 0.05
SPY Apr 17 343.0 Call 292 292 0 180 1.09 1,100 1.14 1.08
MA Feb 14 317.5 Put 292 289 3 15 6.90 2 7.00 6.95
F Feb 14 9.0 Call 291 291 0 228 0.15 174 0.16 0.16
QQQ Feb 07 207.0 Put 291 291 0 322 0.89 218 0.91 0.82
PYPL Sep 18 115.0 Put 291 291 0 10 9.05 87 9.20 9.40
BYND Feb 21 160.0 Call 291 291 0 4 5.95 6 6.20 6.30
NE Mar 20 1.0 Put 291 291 0 49 0.19 52 0.23 0.18
FXI Feb 21 44.0 Call 291 291 0 91 0.13 267 0.15 0.13
CVS Feb 14 69.5 Put 291 275 16 3 1.63 61 1.67 1.86
AAL Jan 31 27.0 Call 290 290 0 52 0.27 52 0.29 0.33
YINN Mar 20 16.0 Put 290 290 0 131 1.20 52 1.35 1.30
BCRX Feb 21 4.0 Call 290 280 10 1 0.25 20 0.30 0.27
NIO Feb 21 6.0 Call 290 290 0 64 0.15 50 0.16 0.15
SNAP Jan 31 19.0 Call 289 287 2 106 0.25 224 0.26 0.26
AMD Apr 17 31.0 Put 289 289 0 106 0.19 68 0.22 0.20
BIDU Jan 31 125.0 Put 288 288 0 13 1.47 4 1.52 1.60
MSFT Feb 07 157.5 Put 288 288 0 17 1.82 22 1.84 1.81
DIS Jan 31 143.0 Call 288 288 0 8 0.11 101 0.13 0.12
CHK Apr 17 1.0 Call 288 288 0 0 0.00 513 0.23 0.05
HSC Feb 21 15.0 Put 288 288 0 15 1.20 6 1.55 1.20
XLU Feb 14 68.0 Put 288 288 0 38 0.57 72 0.59 0.60
MMM Jun 19 155.0 Put 287 287 0 56 3.20 2 3.40 3.15
OXY Feb 21 47.5 Put 286 286 0 70 6.35 54 6.45 6.50
IVV Feb 07 322.5 Put 286 286 0 138 2.60 41 2.85 2.95
SPY Feb 03 327.0 Call 285 284 1 219 1.65 60 1.68 1.60
MMM Jun 19 170.0 Call 285 278 7 2 12.55 10 13.15 13.15
EFA Feb 28 70.0 Call 285 285 0 563 0.28 574 0.31 0.30
BYND Jan 31 150.0 Call 284 270 14 1 2.67 3 2.75 2.75
DIS Jun 18 110.0 Put 284 284 0 76 4.15 14 4.65 4.30
BABA Feb 14 180.0 Put 284 284 0 4 0.75 25 0.79 0.83
NFLX Feb 21 350.0 Call 283 283 0 5 10.10 5 10.30 10.00
QCOM Jul 17 100.0 Call 283 283 0 7 2.79 27 2.94 2.90
NVDA Jan 31 242.5 Call 283 283 0 19 3.90 3 4.00 4.00
QQQ Feb 21 236.0 Call 283 283 0 420 0.04 1,436 0.05 0.05
PFE Feb 14 36.5 Put 282 282 0 58 0.10 101 0.12 0.11
DIS Jan 31 138.0 Call 281 281 0 3 0.85 3 0.87 1.05
SMH Jan 31 144.0 Put 281 247 34 1 2.45 7 2.50 3.00
INTC Jan 31 67.0 Put 281 281 0 17 1.37 9 1.39 1.36
XBI Mar 20 89.0 Put 281 281 0 47 3.50 19 3.65 3.70
NFLX Jan 31 370.0 Call 280 277 3 4 0.75 5 0.80 0.73
FXI Jan 31 40.0 Put 280 280 0 119 0.36 11 0.37 0.36
C Mar 20 75.0 Put 280 280 0 0 0.00 0 0.00 2.10
QQQ Feb 21 226.0 Call 280 280 0 199 1.05 5 1.07 1.13
SMH Feb 07 138.5 Put 279 279 0 11 1.36 11 1.41 1.54
GS Jan 31 245.0 Call 279 279 0 8 1.07 16 1.15 1.11
SPY Jan 31 328.0 Put 278 278 0 31 4.69 1 4.74 4.72
QQQ Feb 07 223.5 Put 278 278 0 13 6.45 115 6.50 6.25
XBI Feb 21 86.0 Put 278 278 0 3 1.51 5 1.56 1.44
CGC Feb 21 25.0 Call 277 277 0 0 0.00 1 1.00 0.58
FB Jan 31 250.0 Call 277 277 0 26 0.06 156 0.07 0.07
TGT Jan 31 116.0 Call 277 277 0 1 0.62 11 0.63 0.62
XLI Jan 31 81.5 Put 277 277 0 13 0.55 60 0.57 0.57
INTC Feb 21 70.0 Call 277 277 0 125 0.34 63 0.35 0.35
M Feb 21 17.0 Call 277 277 0 44 0.64 123 0.67 0.67
OIH Jan 31 11.5 Put 277 277 0 42 0.40 44 0.41 0.42
MOS Mar 20 18.0 Put 277 277 0 62 1.01 62 1.04 0.93
GLD Jan 31 150.5 Call 276 272 4 248 0.33 13 0.34 0.39
SPY Jan 29 325.0 Put 276 275 1 90 2.58 40 2.62 2.70
MPLX Mar 20 27.0 Call 276 266 10 50 0.10 69 0.15 0.15
FDX Feb 14 148.0 Put 275 275 0 24 3.45 8 3.60 3.90
SLV Apr 17 20.0 Call 275 275 0 474 0.09 2,318 0.10 0.09
FDX Jan 31 148.0 Put 275 275 0 16 2.07 3 2.12 2.07
INTC Jan 31 67.5 Put 275 275 0 17 1.71 21 1.74 1.58
AMC Jun 19 8.0 Put 274 249 25 25 2.95 1 3.00 2.95
UNP Aug 21 220.0 Call 274 274 0 26 1.33 30 1.35 1.31
CMCSA Jan 15 55.0 Call 274 274 0 94 0.55 46 0.58 0.54
OIH Jan 15 16.0 Call 273 273 0 63 0.23 84 0.28 0.28
MSFT Mar 20 170.0 Call 273 272 1 5 2.66 6 2.71 2.70
BA Jan 31 307.5 Call 273 273 0 3 13.85 2 14.35 15.50
CMCSA Feb 21 41.0 Put 273 273 0 602 0.14 136 0.15 0.14
EEM Jan 31 45.73 Put 273 273 0 45 2.46 147 2.49 2.53
NLOK Feb 21 30.0 Call 273 273 0 1 0.09 29 0.13 0.11
UVXY Jan 31 9.0 Call 272 272 0 238 3.90 89 4.00 4.30
AAPL Jan 31 277.5 Put 272 266 6 29 0.86 8 0.88 0.95
KMI Jan 15 22.0 Call 272 272 0 36 0.96 55 1.01 1.00
EEM Jan 31 43.0 Put 272 247 25 260 0.38 205 0.39 0.46
AAPL Jan 31 307.5 Put 271 271 0 25 7.90 11 8.00 8.10
AAL Feb 07 28.5 Call 271 271 0 67 0.15 66 0.17 0.17
SMH Jan 31 139.0 Put 271 271 0 5 0.71 13 0.75 1.03
NEM Mar 20 45.0 Call 271 271 0 13 1.40 25 1.42 1.36
AMD Jan 31 46.0 Put 271 271 0 19 0.98 27 0.99 0.97
ACHN Jun 19 6.0 Call 271 271 0 227 0.95 109 1.00 0.95
AMD Feb 07 46.0 Put 271 271 0 30 1.19 36 1.21 1.22
SPY Jan 31 316.0 Put 271 271 0 699 0.80 160 0.82 0.84
SPY Feb 21 327.5 Call 270 270 0 110 3.67 110 3.70 3.60
NFLX Feb 21 400.0 Call 270 258 12 2 0.88 8 0.91 0.89
OXY Jan 31 41.0 Call 270 270 0 52 0.74 58 0.76 0.77
AAPL Jan 15 290.0 Put 270 270 0 5 21.95 96 22.65 22.30
GOLD Mar 20 20.0 Call 270 270 0 94 0.37 87 0.39 0.39