Cboe BZX Options Exchange Symbol Data

Volume
2,006,953
Orders
3,014,748,699

This list was last updated 2019-01-18 16:40:06.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
FB Jan 17 160.0 Call 10,709 10,709 0 1 0.01 0 0.00 15.10
SPY Jan 18 266.0 Call 10,140 9,976 164 0 0.00 0 0.00 0.35
SPY Feb 15 262.0 Put 9,508 9,508 0 1 0.05 0 0.00 2.67
SPY Jan 18 266.0 Put 9,200 8,820 380 0 0.00 0 0.00 0.03
SPY Jan 18 265.0 Put 9,167 9,167 0 0 0.00 0 0.00 0.01
FB Jan 18 149.0 Put 9,032 8,767 265 0 0.00 0 0.00 0.01
XOP Feb 15 31.0 Call 8,882 5,807 3,075 0 0.00 1 1.75 1.24
FB Jan 18 150.0 Call 8,197 8,131 66 0 0.00 0 0.00 0.15
SPY Jan 18 267.0 Call 8,125 7,686 439 0 0.00 1 12.08 0.01
SPY Jan 18 265.0 Call 7,802 7,566 236 0 0.00 0 0.00 1.35
SPY Jan 18 264.0 Put 7,270 6,189 1,081 0 0.00 0 0.00 0.01
BAC Jan 18 29.0 Call 7,086 7,054 32 0 0.00 0 0.00 0.24
AAPL Jan 18 157.5 Call 6,820 6,734 86 0 0.00 1 1.57 0.01
SPY Jan 22 265.0 Put 6,585 6,535 50 0 0.00 5 0.90 0.44
FB Jan 18 150.0 Put 6,028 5,985 43 0 0.00 0 0.00 0.13
AMD Jan 18 10.0 Call 5,881 5,881 0 0 0.00 0 0.00 10.80
SPY Apr 18 252.0 Put 4,806 4,806 0 0 0.00 0 0.00 4.18
SPY Jan 18 265.5 Call 4,750 4,180 570 0 0.00 0 0.00 0.78
FB Jan 25 152.5 Call 4,683 4,674 9 0 0.00 1 4.15 0.98
VXX Jan 18 37.0 Put 4,552 4,229 323 0 0.00 0 0.00 0.02
SPY Jan 18 265.5 Put 4,518 4,496 22 0 0.00 0 0.00 0.02
SPY Jan 25 265.0 Put 4,311 4,311 0 0 0.00 5 1.85 1.26
SPY Jan 25 254.0 Put 4,284 4,284 0 0 0.00 0 0.00 0.09
BAC Jan 18 28.0 Call 4,156 4,156 0 0 0.00 0 0.00 1.20
AAPL Jan 18 157.5 Put 4,042 4,026 16 0 0.00 0 0.00 1.50
SPY Jun 21 280.0 Call 4,010 4,010 0 0 0.00 3 10.00 4.75
SPY Jan 22 266.0 Call 4,002 4,000 2 1 0.05 5 1.75 1.15
FB Jan 25 155.0 Call 3,950 3,917 33 107 0.10 10 1.50 0.45
SPY Jan 18 264.5 Put 3,946 3,937 9 0 0.00 0 0.00 0.02
SPY Jan 25 260.0 Put 3,935 3,935 0 0 0.00 1 1.45 0.33
BAC Jan 25 30.0 Call 3,928 3,882 46 0 0.00 0 0.00 0.09
SPY Jan 25 270.0 Call 3,891 3,869 22 5 0.05 2,500 2.50 0.65
SPY Jan 18 266.5 Call 3,813 3,807 6 0 0.00 0 0.00 0.14
FB Jan 25 150.0 Call 3,802 3,800 2 2 0.05 20 2.30 2.03
AAPL Jan 25 160.0 Call 3,800 3,606 194 1 0.18 2 1.10 0.69
BABA Jan 25 160.0 Call 3,720 3,604 116 0 0.00 3 2.00 1.30
QQQ Feb 15 160.0 Put 3,685 2,041 1,644 10 0.05 5 5.00 1.95
AMD Jan 18 21.0 Call 3,645 3,491 154 0 0.00 4 1.00 0.01
SPY Jan 23 270.0 Call 3,574 3,574 0 0 0.00 10 1.53 0.31
NVDA Jan 25 155.0 Call 3,571 3,512 59 5 2.75 0 0.00 4.05
SPY Jan 22 266.0 Put 3,566 3,566 0 0 0.00 0 0.00 0.71
QQQ Jan 18 165.0 Call 3,565 3,562 3 0 0.00 6 3.05 0.17
AMD Jan 18 20.5 Call 3,556 3,556 0 0 0.00 0 0.00 0.25
LVS Jan 18 57.5 Call 3,545 3,544 1 0 0.00 0 0.00 0.50
AAL Jan 18 34.0 Call 3,461 3,461 0 0 0.00 0 0.00 0.03
MU Jan 25 36.0 Call 3,447 3,447 0 0 0.00 2 3.60 0.70
MU Jan 18 36.0 Call 3,437 3,399 38 0 0.00 0 0.00 0.02
SPY Feb 15 250.0 Put 3,422 2,582 840 0 0.00 2 1.98 0.98
SPY Feb 15 275.0 Call 3,398 3,298 100 0 0.00 1 1.25 1.06
SPY Mar 15 246.0 Put 3,395 3,395 0 0 0.00 0 0.00 1.87
TSLA Jan 18 310.0 Put 3,358 3,272 86 0 0.00 0 0.00 7.90
XLF Jan 18 26.0 Call 3,345 3,283 62 0 0.00 0 0.00 0.02
QQQ Jan 25 160.0 Put 3,327 3,326 1 0 0.00 2 1.25 0.25
SMH Feb 15 90.0 Put 3,306 3,033 273 0 0.00 0 0.00 1.63
EEM Jan 18 40.5 Put 3,238 3,238 0 0 0.00 6 0.22 0.01
SPY Jan 25 272.0 Call 3,194 3,194 0 0 0.00 12 0.62 0.31
QQQ Jan 18 165.0 Put 3,177 3,126 51 0 0.00 0 0.00 0.07
SPY Jan 22 264.0 Put 3,169 3,166 3 0 0.00 0 0.00 0.23
SPY Jan 30 260.0 Put 3,124 2,012 1,112 0 0.00 0 0.00 1.05
GE Sep 20 10.0 Call 3,080 3,080 0 0 0.00 0 0.00 0.90
AAPL Jan 25 157.5 Call 3,079 3,067 12 3 1.00 50 2.20 1.62
BAC Jan 18 29.0 Put 3,060 3,060 0 0 0.00 0 0.00 0.01
ADBE Jan 18 240.0 Put 3,017 3,017 0 0 0.00 0 0.00 0.06
NFLX Jan 18 350.0 Call 2,950 2,893 57 0 0.00 1 5.00 0.01
SPY Feb 15 270.0 Call 2,918 2,918 0 20 1.00 0 0.00 2.70
SPY Jan 25 271.0 Call 2,908 2,908 0 0 0.00 0 0.00 0.48
F Jan 25 9.0 Call 2,845 2,845 0 0 0.00 50 0.12 0.06
SPY Jan 22 271.0 Call 2,840 2,840 0 0 0.00 0 0.00 0.05
SPY Jan 18 266.5 Put 2,779 2,754 25 0 0.00 0 0.00 0.08
NFLX Jan 18 340.0 Put 2,767 2,744 23 0 0.00 0 0.00 0.95
TLT Jan 18 120.0 Call 2,744 2,744 0 0 0.00 0 0.00 0.04
SPY Jan 18 269.0 Call 2,740 2,740 0 0 0.00 0 0.00 0.01
TSLA Jan 18 300.0 Put 2,698 2,665 33 0 0.00 1 3.30 0.08
BAC Feb 01 31.0 Call 2,599 2,599 0 0 0.00 0 0.00 0.05
AMD Jan 18 20.0 Call 2,545 2,544 1 0 0.00 0 0.00 0.71
SPY Mar 29 240.0 Put 2,542 2,542 0 0 0.00 1 8.00 1.86
QQQ Jan 25 162.0 Put 2,538 2,538 0 0 0.00 0 0.00 0.54
SPY Jan 25 265.0 Call 2,533 2,529 4 0 0.00 0 0.00 2.72
SPY Jan 22 263.5 Put 2,517 2,517 0 0 0.00 5 1.45 0.17
QQQ Jan 18 166.0 Call 2,512 2,446 66 0 0.00 0 0.00 0.03
SPY Sep 20 185.0 Put 2,496 2,496 0 0 0.00 0 0.00 1.27
IWM Feb 15 143.0 Put 2,473 2,473 0 1 0.05 1 7.03 1.60
MU Feb 15 35.0 Call 2,449 1,791 658 1 1.55 6 2.85 2.13
FXI Feb 15 42.0 Call 2,441 2,377 64 0 0.00 1 1.24 0.66
SPY Jun 21 199.0 Put 2,440 2,440 0 0 0.00 0 0.00 0.95
MSFT Jan 18 100.0 Call 2,437 2,437 0 0 0.00 0 0.00 7.50
QQQ Jan 18 164.5 Put 2,425 1,324 1,101 0 0.00 0 0.00 0.09
SPY Jun 21 197.0 Put 2,409 2,409 0 0 0.00 0 0.00 0.88
SPY Jan 25 267.0 Call 2,400 2,399 1 0 0.00 0 0.00 1.67
SPY Jan 23 266.0 Call 2,395 2,312 83 0 0.00 1 1.99 1.50
SPY Feb 15 268.0 Call 2,336 1,875 461 0 0.00 3 3.95 3.40
FB Jan 25 150.0 Put 2,307 2,302 5 0 0.00 1 3.50 1.93
FB Jan 25 160.0 Call 2,292 2,274 18 0 0.00 0 0.00 0.09
SLB Feb 15 45.0 Call 2,286 2,286 0 0 0.00 1 1.90 1.16
WFC Jan 18 50.0 Put 2,280 2,176 104 0 0.00 0 0.00 0.03
SPY Jan 22 262.5 Put 2,267 787 1,480 0 0.00 5 1.44 0.09
FB Jan 18 152.5 Call 2,256 2,207 49 0 0.00 10 0.91 0.01
MU Jan 18 35.0 Call 2,228 2,227 1 0 0.00 0 0.00 0.75
NFLX Jan 18 330.0 Put 2,225 1,978 247 0 0.00 0 0.00 0.02
BAC Jan 25 29.0 Call 2,206 2,195 11 10 0.10 51 1.10 0.48
VXX Jan 18 37.0 Call 2,200 2,154 46 0 0.00 0 0.00 0.15
SPY Feb 15 271.0 Call 2,197 2,187 10 0 0.00 0 0.00 2.20
GE Jan 18 9.0 Call 2,197 2,196 1 0 0.00 0 0.00 0.05
AAPL Jan 18 155.0 Call 2,192 2,172 20 0 0.00 0 0.00 1.52
SQ Jan 25 70.0 Call 2,167 2,135 32 0 0.00 10 3.35 2.95
CRON Jan 25 15.5 Call 2,165 1,484 681 0 0.00 0 0.00 0.49
UVXY Jan 18 58.0 Call 2,125 2,095 30 0 0.00 0 0.00 0.01
SPY Feb 15 267.0 Call 2,123 2,123 0 3 0.05 0 0.00 4.04
IWM Jan 25 142.0 Put 2,115 2,115 0 0 0.00 75 6.00 0.13
PFE Feb 15 43.0 Call 2,103 2,069 34 5 0.57 4 1.04 0.64
NVDA Jan 18 157.5 Call 2,101 2,052 49 0 0.00 0 0.00 0.01
NVDA Jan 18 155.0 Call 2,083 2,011 72 0 0.00 0 0.00 1.05
WFC Jan 18 50.0 Call 2,070 1,695 375 0 0.00 0 0.00 0.07
VXX Jan 18 38.0 Put 2,068 2,068 0 0 0.00 0 0.00 0.90
F Jan 18 8.5 Call 2,055 2,054 1 25 0.02 0 0.00 0.06
NFLX Jan 18 345.0 Call 2,050 2,000 50 0 0.00 0 0.00 0.01
SPY Jan 22 267.0 Call 2,031 2,029 2 1 0.05 0 0.00 0.68
NFLX Jan 18 340.0 Call 1,996 1,978 18 0 0.00 1 1.45 0.06
SPY Jan 25 266.0 Call 1,992 1,962 30 0 0.00 0 0.00 2.20
SPY Jan 18 268.5 Call 1,985 1,985 0 0 0.00 0 0.00 0.01
AAPL Jan 18 160.0 Call 1,982 1,963 19 0 0.00 3 0.50 0.01
SPY Feb 15 272.0 Call 1,975 1,926 49 0 0.00 0 0.00 1.95
M Jan 25 26.0 Call 1,948 1,930 18 0 0.00 15 0.75 0.37
SPY Mar 15 280.0 Call 1,944 1,943 1 4 0.15 1 2.00 1.30
AMD Jan 25 21.0 Call 1,908 1,855 53 0 0.00 0 0.00 0.43
SPY Jan 25 265.5 Call 1,882 607 1,275 0 0.00 0 0.00 2.37
SPY Jan 22 265.0 Call 1,853 1,853 0 0 0.00 2 2.54 1.80
SPY Feb 15 260.0 Put 1,853 1,853 0 5 1.95 0 0.00 2.17
FB Jan 18 152.5 Put 1,830 1,758 72 0 0.00 0 0.00 2.74
SPY Jan 22 266.5 Call 1,811 1,810 1 0 0.00 5 1.41 0.87
SNAP Jan 25 6.0 Call 1,808 1,807 1 0 0.00 0 0.00 0.26
CTRP Mar 15 37.0 Call 1,805 1,805 0 0 0.00 0 0.00 0.50
SPY Mar 15 250.0 Put 1,804 1,804 0 1 1.87 1 3.50 2.30
SPY Feb 15 240.0 Put 1,787 1,787 0 0 0.00 1 15.00 0.52
F Jun 21 7.0 Put 1,782 1,782 0 0 0.00 3 0.70 0.25
SPY Feb 15 269.0 Call 1,781 1,781 0 0 0.00 0 0.00 2.90
NFLX Mar 15 135.0 Put 1,773 57 1,716 0 0.00 0 0.00 0.05
SQ Jan 25 69.0 Call 1,747 1,746 1 10 1.50 0 0.00 3.65
NFLX Jan 18 335.0 Call 1,721 1,721 0 0 0.00 0 0.00 4.50
MSFT Jan 18 107.0 Put 1,716 1,686 30 0 0.00 0 0.00 0.01
IWM Jan 18 147.0 Put 1,712 1,662 50 0 0.00 0 0.00 0.16
NFLX Jan 18 335.0 Put 1,707 1,660 47 0 0.00 0 0.00 0.02
BABA Jan 18 160.0 Call 1,696 1,634 62 0 0.00 1 0.20 0.01
BAC Jan 25 29.5 Call 1,696 1,693 3 0 0.00 5 0.37 0.23
SPY Jun 21 196.0 Put 1,691 1,691 0 0 0.00 0 0.00 0.85
SPY Jan 18 263.0 Put 1,668 1,644 24 0 0.00 2 3.00 0.01
SPY Mar 15 260.0 Put 1,665 1,370 295 1 1.50 0 0.00 4.32
XOM Jan 18 72.5 Call 1,654 1,654 0 0 0.00 0 0.00 0.33
XBI Jan 18 83.0 Call 1,649 1,649 0 0 0.00 0 0.00 0.10
SNAP Jan 25 6.5 Call 1,644 1,644 0 0 0.00 0 0.00 0.06
TWTR Jan 25 35.0 Call 1,639 1,255 384 0 0.00 0 0.00 0.09
QQQ Jan 18 164.0 Put 1,636 1,612 24 0 0.00 21 0.50 0.01
AAPL Jan 25 155.0 Put 1,633 1,628 5 0 0.00 0 0.00 1.26
SPY Jan 22 263.0 Put 1,625 1,625 0 0 0.00 0 0.00 0.12
AAPL Feb 15 150.0 Put 1,621 1,579 42 7 1.75 2 5.40 3.00
XLF Feb 01 25.0 Call 1,610 652 958 0 0.00 0 0.00 1.02
SPY Jan 25 255.0 Put 1,606 1,606 0 0 0.00 20 0.64 0.14
FB Jan 18 149.0 Call 1,605 1,604 1 0 0.00 0 0.00 1.00
AAPL Jan 18 155.0 Put 1,605 1,603 2 0 0.00 1 0.75 0.01
JNJ Jan 18 130.0 Put 1,604 1,604 0 0 0.00 0 0.00 0.02
SPY Jan 22 264.5 Put 1,603 1,603 0 0 0.00 0 0.00 0.32
BMY Jan 18 50.0 Call 1,595 1,496 99 0 0.00 0 0.00 0.05
QQQ Jan 18 164.5 Call 1,590 1,590 0 0 0.00 0 0.00 0.70
SPY Jan 25 268.5 Call 1,582 766 816 0 0.00 0 0.00 1.07
SQ Jan 25 69.5 Call 1,578 1,578 0 0 0.00 0 0.00 3.15
EEM Jan 18 41.5 Call 1,577 1,577 0 0 0.00 0 0.00 0.09
BABA Jan 18 157.5 Call 1,553 1,528 25 0 0.00 0 0.00 0.01
QQQ Jan 25 168.0 Call 1,551 1,551 0 0 0.00 1 1.00 0.45
BAC Feb 15 31.0 Call 1,547 1,539 8 0 0.00 0 0.00 0.16
MSFT Jan 25 108.0 Call 1,544 1,364 180 1 0.05 0 0.00 1.02
SPY Jan 25 251.5 Put 1,542 1,542 0 0 0.00 0 0.00 0.09
AAPL Feb 01 150.0 Put 1,531 1,523 8 0 0.00 0 0.00 1.97
SPY Jun 21 245.0 Put 1,522 1,522 0 0 0.00 0 0.00 5.18
FXI Jan 18 41.5 Put 1,522 1,522 0 0 0.00 0 0.00 0.07
MSFT Jan 18 107.0 Call 1,519 1,470 49 1 0.02 0 0.00 0.28
GE Jan 18 9.0 Put 1,518 1,518 0 0 0.00 0 0.00 0.01
NVDA Jan 18 155.0 Put 1,505 1,499 6 0 0.00 0 0.00 0.02
TLT Mar 15 116.0 Put 1,500 1,500 0 1 0.20 0 0.00 0.58
GLD Jan 18 121.0 Put 1,499 1,499 0 0 0.00 0 0.00 0.03
QQQ Jan 18 165.5 Put 1,492 1,475 17 0 0.00 0 0.00 0.43
SNAP Jan 18 6.0 Call 1,492 1,492 0 0 0.00 0 0.00 0.14
CSCO Jan 18 45.0 Call 1,490 1,480 10 0 0.00 2 1.25 0.06
AAL Feb 15 35.0 Call 1,470 1,470 0 0 0.00 400 2.25 1.13
NVDA Jan 25 160.0 Call 1,467 1,466 1 20 0.38 1 3.00 2.04
AMZN Jan 18 1700.0 Put 1,463 1,436 27 0 0.00 0 0.00 7.00
USO Feb 15 10.5 Put 1,453 1,453 0 0 0.00 4 0.50 0.14
QQQ Jan 18 162.0 Put 1,447 1,407 40 0 0.00 1 3.58 0.05
EEM Feb 15 42.5 Call 1,439 1,439 0 0 0.00 0 0.00 0.42
AMZN Jan 18 1720.0 Call 1,432 1,415 17 0 0.00 8 3.00 0.01
NFLX Jan 18 347.5 Call 1,432 1,354 78 0 0.00 0 0.00 0.01
QQQ Jan 18 164.0 Call 1,415 1,415 0 0 0.00 0 0.00 1.25
NFLX Jan 18 360.0 Call 1,412 1,400 12 0 0.00 5 13.00 0.01
SPY Jan 18 267.0 Put 1,401 1,401 0 0 0.00 0 0.00 0.50
XLK Jun 21 74.0 Call 1,396 1,396 0 0 0.00 0 0.00 0.43
NFLX Jan 18 380.0 Call 1,396 1,281 115 0 0.00 1 20.00 0.01
MSFT Jan 25 106.0 Put 1,394 1,359 35 0 0.00 0 0.00 0.66
XLI Feb 15 69.0 Put 1,388 831 557 0 0.00 0 0.00 0.90
TSLA Jan 18 305.0 Put 1,381 1,375 6 0 0.00 0 0.00 2.60
SPY Jan 23 266.5 Call 1,380 1,380 0 0 0.00 0 0.00 1.34
AMZN Jan 25 1800.0 Call 1,378 1,348 30 0 0.00 20 5.00 1.57
TSLA Jan 18 320.0 Call 1,378 1,300 78 0 0.00 0 0.00 0.01
SPY Jan 22 265.5 Put 1,377 1,377 0 0 0.00 2 2.22 0.58
SPY Jan 25 252.0 Put 1,372 1,372 0 0 0.00 0 0.00 0.07
SPY Jan 23 272.0 Call 1,368 1,368 0 0 0.00 0 0.00 0.14
AMZN Jan 18 1700.0 Call 1,362 1,330 32 0 0.00 0 0.00 0.07
AXP Jan 18 100.0 Call 1,362 1,362 0 0 0.00 0 0.00 0.50
EFA Jan 18 62.0 Put 1,361 1,361 0 0 0.00 0 0.00 0.03
SPY Jan 18 260.0 Call 1,360 1,356 4 0 0.00 0 0.00 6.55
CRON Jan 18 15.0 Call 1,360 1,274 86 0 0.00 0 0.00 0.01
NFLX Jan 25 350.0 Call 1,355 1,352 3 0 0.00 2 7.05 3.40
QQQ Jan 25 165.0 Put 1,346 1,346 0 0 0.00 19 2.50 1.41
SPY Mar 15 248.0 Put 1,343 1,343 0 0 0.00 0 0.00 2.12
SPY Jan 18 262.5 Put 1,340 1,339 1 0 0.00 0 0.00 0.02
SPY Feb 15 247.0 Put 1,340 1,340 0 0 0.00 1 2.45 0.81
SPY Mar 15 272.0 Call 1,323 1,323 0 0 0.00 0 0.00 3.85
NFLX Jan 18 345.0 Put 1,323 1,313 10 0 0.00 0 0.00 6.45
AAPL Jan 25 157.5 Put 1,301 1,281 20 0 0.00 0 0.00 2.24
SPY Feb 01 266.0 Put 1,300 1,300 0 0 0.00 0 0.00 2.89
DIA Jan 18 247.0 Call 1,294 1,286 8 0 0.00 0 0.00 0.08
IWM Jan 18 146.5 Call 1,286 1,286 0 0 0.00 0 0.00 0.55
SPY Feb 01 253.0 Put 1,285 1,125 160 0 0.00 0 0.00 0.51
SPY Jan 18 268.0 Call 1,284 1,282 2 0 0.00 0 0.00 0.01
BAC Jan 25 28.0 Call 1,283 1,283 0 0 0.00 5 1.80 1.27
EEM Feb 15 42.0 Call 1,281 1,281 0 1 0.10 0 0.00 0.67
TSLA Jan 18 305.0 Call 1,278 1,258 20 0 0.00 5 6.00 0.05
SPY Jan 18 264.0 Call 1,276 1,259 17 0 0.00 0 0.00 2.00
SPY Jan 18 264.5 Call 1,271 1,266 5 0 0.00 0 0.00 1.95
AMD Feb 15 17.0 Put 1,269 1,269 0 0 0.00 50 1.50 0.42
SPY Feb 15 265.0 Put 1,269 1,269 0 0 0.00 0 0.00 3.59
EEM Jan 18 42.0 Call 1,267 1,267 0 0 0.00 0 0.00 0.02
FB Jan 18 155.0 Put 1,254 1,249 5 0 0.00 0 0.00 5.30
IWM Jan 18 147.0 Call 1,248 1,189 59 0 0.00 0 0.00 0.16
VXX Jan 25 38.0 Call 1,244 1,244 0 0 0.00 1 3.50 0.69
SPY Jan 18 262.5 Call 1,242 1,059 183 0 0.00 0 0.00 3.88
SPY Jan 22 268.0 Call 1,238 1,237 1 0 0.00 0 0.00 0.37
AMD Jan 25 19.0 Put 1,227 1,227 0 0 0.00 1 0.50 0.08
ZAYO Feb 15 30.0 Call 1,223 1,214 9 0 0.00 0 0.00 1.15
MAT Jan 18 12.5 Put 1,218 753 465 0 0.00 0 0.00 0.05
BAC Jan 18 28.5 Call 1,216 1,216 0 1 0.01 0 0.00 0.80
AMZN Jan 18 1710.0 Call 1,213 1,196 17 0 0.00 0 0.00 0.02
BMY Feb 15 52.5 Call 1,212 1,197 15 0 0.00 14 2.70 1.45
FXI Mar 15 39.0 Put 1,208 1,208 0 0 0.00 0 0.00 0.49
SPY Feb 15 273.0 Call 1,203 1,203 0 1 0.25 0 0.00 1.45
GE Feb 15 10.0 Call 1,197 1,196 1 10 0.06 5 0.27 0.18
SPY Feb 15 265.0 Call 1,197 1,197 0 10 2.00 0 0.00 5.40
EXC Jan 18 45.0 Call 1,195 1,195 0 0 0.00 0 0.00 1.10
EEM Jan 18 40.0 Call 1,192 974 218 0 0.00 0 0.00 1.56
SPY Mar 15 252.0 Put 1,188 1,188 0 0 0.00 1 25.00 2.47
GLD Jan 18 121.0 Call 1,178 1,178 0 0 0.00 0 0.00 0.10
XOP Jan 18 31.0 Call 1,174 1,173 1 0 0.00 0 0.00 0.41
NFLX Jan 18 342.5 Call 1,171 1,170 1 0 0.00 0 0.00 0.02
FB Jan 18 148.0 Put 1,170 1,169 1 0 0.00 0 0.00 0.02
SPY Feb 13 272.0 Call 1,170 1,170 0 0 0.00 0 0.00 1.60
KEM Mar 15 21.0 Put 1,169 1,169 0 0 0.00 0 0.00 2.85
TSLA Jan 18 315.0 Call 1,161 1,075 86 0 0.00 0 0.00 0.01
SPY Mar 15 263.0 Put 1,161 1,161 0 0 0.00 0 0.00 5.30
CTL Jul 19 17.0 Call 1,159 1,159 0 0 0.00 0 0.00 0.88
QQQ Feb 15 153.0 Put 1,155 270 885 0 0.00 0 0.00 0.94
SPY Jan 18 263.5 Put 1,143 1,115 28 0 0.00 0 0.00 0.01
WFC Jun 21 45.0 Put 1,140 1,140 0 1 0.32 0 0.00 1.20
SPY Jan 25 253.0 Put 1,137 1,137 0 0 0.00 0 0.00 0.11
XLF Jan 25 26.0 Call 1,137 1,137 0 0 0.00 0 0.00 0.20
HYG Mar 15 82.0 Put 1,130 1,130 0 0 0.00 0 0.00 0.48
NVDA Jan 25 155.0 Put 1,129 1,129 0 0 0.00 5 5.00 2.80
IQ Jan 25 19.0 Call 1,127 1,082 45 0 0.00 0 0.00 0.33
BMY Mar 15 52.5 Call 1,125 1,125 0 0 0.00 0 0.00 2.27
SPY Feb 15 230.0 Put 1,124 1,124 0 0 0.00 2 0.51 0.29
NFLX Jan 18 337.5 Put 1,122 1,099 23 0 0.00 0 0.00 0.04
SPY Mar 15 226.0 Put 1,110 1,110 0 0 0.00 0 0.00 0.66
KMI Jan 18 18.0 Call 1,107 1,080 27 0 0.00 17 0.06 0.01
TWTR Feb 15 34.0 Call 1,106 1,059 47 0 0.00 0 0.00 2.02
SPY Jan 22 267.5 Call 1,106 1,106 0 0 0.00 0 0.00 0.51
GE Feb 15 9.0 Call 1,106 1,106 0 6 0.05 0 0.00 0.55
FXI Feb 15 43.0 Call 1,098 1,098 0 0 0.00 0 0.00 0.34
SPY Jan 25 266.0 Put 1,078 1,076 2 0 0.00 0 0.00 1.58
SPY Feb 15 266.0 Call 1,067 1,057 10 0 0.00 0 0.00 4.80
SQ Jan 18 70.0 Call 1,059 992 67 1 0.05 0 0.00 2.12
GM Feb 15 42.0 Call 1,059 1,059 0 0 0.00 0 0.00 0.21
SPY Jan 23 265.0 Put 1,057 1,057 0 0 0.00 0 0.00 0.80
UN Aug 16 55.0 Call 1,055 1,055 0 0 0.00 0 0.00 1.90
LRCX Jan 25 160.0 Call 1,054 1,054 0 0 0.00 0 0.00 0.46
PAGS Jan 18 22.5 Call 1,052 925 127 0 0.00 0 0.00 0.05
NVDA Jan 18 160.0 Call 1,052 990 62 0 0.00 0 0.00 0.01
TAL Jan 18 30.0 Call 1,051 1,051 0 0 0.00 0 0.00 0.10
AAPL Feb 15 165.0 Call 1,050 960 90 1 1.25 8 2.70 1.87
SPY Jun 21 274.0 Call 1,041 1,041 0 0 0.00 0 0.00 7.42
SPY Jan 18 263.0 Call 1,038 1,034 4 0 0.00 0 0.00 3.30
SPY Mar 15 205.0 Put 1,038 1,026 12 0 0.00 1 5.60 0.23
MU Jan 25 36.5 Put 1,030 1,030 0 0 0.00 0 0.00 1.36
QQQ Jan 25 165.0 Call 1,028 1,028 0 0 0.00 150 3.00 1.70
LEN Feb 15 47.5 Call 1,026 415 611 1 0.32 32 0.98 0.48
AEM May 17 35.0 Put 1,023 277 746 0 0.00 0 0.00 1.11
SPY Jan 25 266.5 Call 1,023 1,022 1 0 0.00 0 0.00 1.90
SPY Jan 25 261.0 Put 1,018 1,016 2 0 0.00 0 0.00 0.44
SPY Jan 25 263.0 Call 1,018 491 527 30 0.10 0 0.00 4.31
TSLA Jan 18 310.0 Call 1,015 983 32 0 0.00 0 0.00 0.01
QQQ Jan 25 164.0 Call 1,014 1,014 0 0 0.00 0 0.00 2.15
XLF Mar 15 25.0 Put 1,013 419 594 1 0.08 60 1.25 0.40
FB Feb 15 165.0 Call 1,011 1,011 0 0 0.00 0 0.00 1.49
MU Jan 18 35.5 Put 1,010 903 107 0 0.00 0 0.00 0.02
BAC Feb 15 29.0 Call 1,006 937 69 1 0.20 0 0.00 0.92
IWM Feb 08 143.0 Put 1,006 1,006 0 0 0.00 0 0.00 1.25
F Feb 15 9.0 Call 1,005 1,005 0 0 0.00 0 0.00 0.12
CELG Feb 01 50.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.01
SPOT Jan 18 125.0 Put 1,000 1,000 0 0 0.00 18 11.00 0.05
SAN Jun 21 5.0 Call 1,000 994 6 0 0.00 0 0.00 0.30
CELG Jan 25 60.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.01
SPY Jan 25 264.0 Put 998 998 0 0 0.00 0 0.00 0.96
EBAY Feb 15 31.0 Put 997 859 138 0 0.00 0 0.00 1.20
NFLX Jan 18 342.5 Put 990 940 50 0 0.00 0 0.00 3.50
AMD Jan 18 20.0 Put 989 938 51 0 0.00 0 0.00 0.01
SPY Jan 23 267.0 Call 985 985 0 0 0.00 0 0.00 1.02
UNG Apr 18 35.0 Call 980 980 0 1,000 0.01 0 0.00 0.97
SPY Mar 01 247.0 Put 973 973 0 0 0.00 0 0.00 1.33
HLT Jan 18 72.5 Call 970 970 0 0 0.00 0 0.00 0.45
SPY Feb 01 259.0 Put 966 966 0 0 0.00 0 0.00 1.04
MSFT Jan 25 106.0 Call 966 966 0 15 0.50 0 0.00 2.14
PCG Feb 01 6.0 Put 965 965 0 0 0.00 0 0.00 0.62
AAPL Feb 15 175.0 Call 964 964 0 0 0.00 15 3.40 0.45
EWZ Apr 18 42.0 Put 962 962 0 0 0.00 0 0.00 2.06
MSFT Jan 25 109.0 Call 961 957 4 0 0.00 0 0.00 0.57
BHC Feb 22 20.0 Put 960 960 0 0 0.00 0 0.00 0.49
MU Jan 18 35.5 Call 957 957 0 0 0.00 0 0.00 0.16
GE Feb 15 9.0 Put 955 948 7 0 0.00 40 0.50 0.47
SPY Jan 25 267.0 Put 950 950 0 0 0.00 0 0.00 2.05
FDC Jan 18 22.0 Call 947 946 1 0 0.00 0 0.00 0.85
SPY Jan 22 265.5 Call 947 947 0 0 0.00 18 3.20 1.35
BABA Jan 25 157.5 Call 933 932 1 0 0.00 0 0.00 2.15
HIG Jan 18 50.0 Put 928 928 0 0 0.00 0 0.00 3.40
C Feb 15 60.0 Call 926 926 0 0 0.00 0 0.00 3.45
GS Jan 18 200.0 Call 925 915 10 0 0.00 0 0.00 2.27
BRKB Jan 18 200.0 Call 924 922 2 0 0.00 0 0.00 4.00
TXN Feb 15 92.5 Put 923 289 634 0 0.00 0 0.00 1.30
C Jan 18 62.5 Call 921 921 0 0 0.00 0 0.00 0.62
LOW Feb 15 97.5 Call 921 896 25 2 0.85 1 1.86 1.00
SPY Feb 15 259.0 Put 920 920 0 0 0.00 0 0.00 2.07
MU Jan 25 35.0 Call 919 919 0 0 0.00 0 0.00 1.07
AMD Jan 25 22.0 Call 913 910 3 15 0.05 0 0.00 0.17
BAC Jan 18 25.0 Call 913 906 7 0 0.00 0 0.00 4.30
IWM Aug 16 122.0 Put 912 912 0 0 0.00 0 0.00 1.83
BAC Jan 18 29.5 Call 910 910 0 0 0.00 3 0.15 0.02
SPY Feb 15 261.0 Put 909 909 0 0 0.00 0 0.00 2.36
SPY Feb 01 261.0 Put 907 907 0 0 0.00 0 0.00 1.46
EWG Jan 18 26.0 Call 900 900 0 0 0.00 0 0.00 0.50
CAT Feb 15 145.0 Call 899 898 1 0 0.00 0 0.00 1.70
EEM Feb 15 38.5 Put 896 896 0 0 0.00 0 0.00 0.10
CRON Jan 25 15.0 Call 893 885 8 1 0.03 34 1.10 0.69
FB Jan 25 148.0 Put 892 877 15 0 0.00 0 0.00 1.18
NBR Jan 18 3.0 Call 887 877 10 0 0.00 50 0.20 0.04
VXX Jan 18 38.0 Call 884 883 1 0 0.00 30 1.95 0.01
XLK Jan 18 65.0 Call 878 621 257 0 0.00 0 0.00 0.22
MU Jan 25 36.0 Put 877 877 0 0 0.00 1 3.60 0.94
SPY Feb 15 280.0 Call 876 876 0 0 0.00 0 0.00 0.39
MRVL May 17 18.0 Call 875 875 0 0 0.00 5 2.60 0.94
GDX Apr 18 19.0 Put 871 871 0 0 0.00 0 0.00 0.42
TSLA Jan 18 295.0 Put 871 840 31 0 0.00 0 0.00 0.03
HEAR Jan 18 15.0 Call 870 870 0 0 0.00 0 0.00 1.75
TSLA Jan 18 330.0 Call 870 869 1 0 0.00 3 20.35 0.02
NFLX Jan 18 350.0 Put 870 870 0 1 1.00 0 0.00 11.30
MS Mar 15 42.0 Put 869 869 0 0 0.00 0 0.00 1.11
WPX Jan 18 12.0 Call 869 869 0 0 0.00 0 0.00 1.00
NVDA Jan 18 152.5 Put 869 869 0 0 0.00 0 0.00 0.02
SPY Feb 06 260.0 Call 869 869 0 0 0.00 1 9.66 7.50
FCX Mar 01 13.5 Call 868 600 268 0 0.00 0 0.00 0.33
SPY Mar 15 258.0 Put 855 855 0 0 0.00 0 0.00 3.84
QCOM Jun 21 57.5 Call 853 853 0 0 0.00 0 0.00 2.69
MU Jan 18 36.0 Put 850 840 10 0 0.00 0 0.00 0.22
EFA Jan 18 62.0 Call 850 850 0 0 0.00 0 0.00 0.15
USO Jan 18 11.0 Put 848 848 0 0 0.00 0 0.00 0.01
SPY Jan 30 235.0 Put 848 848 0 0 0.00 0 0.00 0.07
SPY Feb 15 263.0 Put 848 848 0 0 0.00 0 0.00 3.04
SPY Jan 18 268.0 Put 846 846 0 0 0.00 0 0.00 1.65
SPY Jan 18 262.0 Call 842 842 0 0 0.00 0 0.00 5.00
SPY Jun 21 238.0 Put 840 840 0 0 0.00 0 0.00 4.22
VXX Jan 25 37.0 Put 836 836 0 0 0.00 0 0.00 0.94
SPY Jan 25 265.5 Put 835 835 0 0 0.00 0 0.00 1.50
TSLA Feb 15 330.0 Call 835 257 578 0 0.00 0 0.00 12.20
SPY Feb 15 264.0 Put 835 835 0 0 0.00 0 0.00 3.15
XLB Feb 15 52.0 Put 830 769 61 0 0.00 0 0.00 0.48
UVXY Jan 25 60.0 Call 828 828 0 0 0.00 0 0.00 1.35
TSLA Jan 25 330.0 Call 827 826 1 0 0.00 1 7.20 2.64
NFLX Jan 18 325.0 Put 824 773 51 0 0.00 0 0.00 0.01
SPY Mar 15 266.0 Call 823 823 0 0 0.00 0 0.00 6.77
SPY Jan 25 263.0 Put 817 817 0 0 0.00 0 0.00 0.69
CSCO Jan 18 45.0 Put 817 476 341 0 0.00 0 0.00 0.03
SPY Jun 21 198.0 Put 816 816 0 0 0.00 0 0.00 0.93
TSLA Jan 18 315.0 Put 815 815 0 0 0.00 0 0.00 12.77
IWM Jan 25 143.5 Put 814 814 0 0 0.00 0 0.00 0.28
IWM Feb 15 142.0 Put 811 811 0 0 0.00 1 6.00 1.43
SPY Mar 15 271.0 Call 810 810 0 0 0.00 0 0.00 4.01
AMD Jan 25 21.5 Call 805 804 1 1 0.01 0 0.00 0.29
SPY Jan 18 267.5 Call 805 805 0 0 0.00 0 0.00 0.01
BA Jan 18 365.0 Call 804 804 0 0 0.00 0 0.00 0.03
SPY Feb 15 222.0 Put 801 801 0 1 0.05 0 0.00 0.19
BABA Jan 18 155.0 Put 800 799 1 0 0.00 0 0.00 0.02
IWM Feb 15 147.0 Call 800 800 0 1 0.60 0 0.00 3.31
EWY Apr 18 56.0 Put 800 800 0 0 0.00 0 0.00 0.86
SPY Jan 25 269.5 Call 800 799 1 0 0.00 0 0.00 0.75
SPY Feb 01 270.0 Call 799 685 114 0 0.00 0 0.00 1.35
QQQ Jan 18 166.0 Put 799 723 76 0 0.00 0 0.00 1.10
AMD Jan 18 20.5 Put 798 798 0 0 0.00 0 0.00 0.01
GDXJ Aug 16 42.0 Call 798 798 0 0 0.00 0 0.00 0.27
SPY Jan 23 267.5 Call 795 795 0 0 0.00 0 0.00 0.73
C Jan 18 63.0 Call 791 790 1 0 0.00 0 0.00 0.07
AAPL Jan 25 155.0 Call 790 790 0 1 0.01 1 4.30 2.75
UVXY Jan 18 55.0 Put 790 789 1 0 0.00 0 0.00 0.01
QQQ Feb 15 155.0 Put 789 789 0 12 0.75 0 0.00 1.16
SPY Jan 25 272.5 Call 786 786 0 0 0.00 1 0.65 0.26
USO Jan 18 11.0 Call 785 724 61 20 0.01 40 0.33 0.33
JNJ Jan 18 130.0 Call 783 783 0 0 0.00 0 0.00 0.21
SPY Feb 15 242.0 Put 782 363 419 0 0.00 1 18.25 0.57
JPM Jan 18 105.0 Call 782 781 1 0 0.00 0 0.00 0.01
I Mar 15 25.0 Call 778 776 2 0 0.00 0 0.00 1.70
PCG Feb 15 9.0 Call 777 776 1 0 0.00 0 0.00 0.70
FB Jan 25 149.0 Put 776 776 0 0 0.00 0 0.00 1.58
FCX Jan 18 12.0 Call 775 771 4 0 0.00 0 0.00 0.54
SPY Mar 15 265.0 Call 773 773 0 0 0.00 0 0.00 7.51
SE Jan 18 12.5 Call 773 773 0 0 0.00 5 0.75 0.05
SPY Jan 25 268.0 Call 771 696 75 2 0.05 0 0.00 1.19
SPY Jan 25 269.0 Call 769 769 0 10 0.05 0 0.00 0.89
NOK Jan 18 6.0 Call 768 768 0 0 0.00 3 0.40 0.09
IWM Jan 18 148.0 Call 765 714 51 0 0.00 0 0.00 0.01
BAC Jan 25 29.5 Put 760 760 0 0 0.00 0 0.00 0.50
SPY Jan 23 266.5 Put 759 759 0 0 0.00 0 0.00 1.30
TSLA Jan 18 325.0 Call 759 759 0 0 0.00 20 1.50 0.02
TSLA Jan 25 300.0 Put 754 753 1 0 0.00 0 0.00 10.60
XLF Feb 08 26.0 Call 753 753 0 0 0.00 0 0.00 0.40
IQ Jan 18 18.5 Call 752 752 0 0 0.00 0 0.00 0.03
UTX Jan 25 90.0 Put 750 750 0 0 0.00 0 0.00 0.01
TLT Feb 01 122.0 Call 750 750 0 0 0.00 0 0.00 0.17
BABA Jan 18 157.5 Put 747 747 0 0 0.00 0 0.00 1.10
TWTR Jan 18 33.0 Call 746 746 0 0 0.00 0 0.00 0.25
SPY Jan 23 264.0 Put 745 511 234 0 0.00 0 0.00 0.53
SPY Jan 23 266.0 Put 744 743 1 0 0.00 0 0.00 1.10
MU Jan 25 35.5 Call 741 740 1 0 0.00 0 0.00 0.87
BABA Jan 18 155.0 Call 741 741 0 1 0.10 3 4.90 1.23
TSLA Jan 18 322.5 Call 740 715 25 0 0.00 0 0.00 0.01
TSLA Jan 18 320.0 Put 740 735 5 0 0.00 0 0.00 17.50
FXI Jan 18 41.0 Put 739 739 0 0 0.00 0 0.00 0.05
NVDA Jan 25 157.5 Call 738 736 2 0 0.00 1 4.00 3.05
QQQ Jan 18 165.5 Call 736 736 0 0 0.00 0 0.00 0.01
NUGT Jan 18 15.5 Put 735 735 0 0 0.00 0 0.00 0.12
UAA Feb 15 20.0 Call 731 731 0 0 0.00 0 0.00 1.53
MU Feb 15 38.0 Call 729 729 0 0 0.00 0 0.00 0.82
AMZN Jan 18 1715.0 Call 729 725 4 0 0.00 0 0.00 0.04
MSFT Jan 25 107.0 Call 728 725 3 0 0.00 1 2.53 1.37
AMD Jan 25 20.5 Put 725 725 0 0 0.00 0 0.00 0.45
QQQ Mar 29 172.0 Call 725 725 0 0 0.00 0 0.00 2.75
TSLA Jan 18 297.5 Put 724 724 0 0 0.00 0 0.00 0.05
MU Jan 25 35.0 Put 722 722 0 0 0.00 0 0.00 0.54
ACB Jun 21 7.5 Call 721 642 79 0 0.00 15 2.25 0.75
EMB Mar 15 105.0 Put 719 719 0 0 0.00 0 0.00 0.45
TSLA Jan 18 302.5 Put 718 622 96 0 0.00 0 0.00 0.85
ACB Feb 15 6.0 Call 717 717 0 0 0.00 0 0.00 0.75
NVDA Jan 18 157.5 Put 717 717 0 0 0.00 0 0.00 1.40
AAPL Jan 25 152.5 Put 712 711 1 1 0.02 0 0.00 0.70
EEM Feb 15 41.5 Put 711 711 0 0 0.00 0 0.00 0.72
GOLD Jan 18 12.0 Put 710 710 0 0 0.00 0 0.00 0.21
SPY Feb 01 255.0 Put 709 709 0 0 0.00 10 2.75 0.62
MSFT Jan 25 105.0 Put 708 708 0 0 0.00 0 0.00 0.38
JPM Jan 18 104.0 Call 708 708 0 0 0.00 0 0.00 0.41
SPY Jan 25 266.5 Put 704 704 0 0 0.00 0 0.00 1.86
NFLX Feb 01 350.0 Call 703 703 0 0 0.00 0 0.00 6.50
TAK1 Jan 18 190.0 Call 701 675 26 0 0.00 0 0.00 0.50
TSLA Jan 18 312.5 Call 700 650 50 0 0.00 0 0.00 0.02
AMD Jan 18 12.0 Call 700 700 0 0 0.00 0 0.00 8.65
SSO Feb 15 105.0 Call 699 699 0 0 0.00 0 0.00 3.00
AMD Jan 18 19.5 Put 699 699 0 0 0.00 0 0.00 0.01
NVDA Jan 25 152.5 Put 696 696 0 0 0.00 0 0.00 1.56
GG Jan 18 10.0 Call 695 695 0 0 0.00 0 0.00 0.33
SPY Mar 15 279.0 Call 693 693 0 0 0.00 0 0.00 1.46
AUPH Jan 18 7.5 Call 690 658 32 0 0.00 2 0.20 0.05
AAPL Jan 25 162.5 Call 689 688 1 2 0.05 1 1.65 0.21
TMUS Aug 16 80.0 Call 689 689 0 0 0.00 0 0.00 1.72
JNJ Jan 25 129.0 Put 684 500 184 0 0.00 0 0.00 1.57
SPY Feb 15 244.0 Put 684 684 0 0 0.00 0 0.00 0.66
PCG Jan 18 7.0 Put 684 684 0 0 0.00 50 0.05 0.05
GE Jan 18 9.5 Call 681 681 0 0 0.00 10 0.04 0.01
GE Feb 01 9.0 Put 680 680 0 0 0.00 5 0.45 0.38
NFLX Jan 18 355.0 Call 678 669 9 0 0.00 0 0.00 0.01
SPY Feb 01 265.0 Put 677 676 1 0 0.00 0 0.00 2.27
QQQ Mar 29 173.0 Call 675 675 0 0 0.00 4 2.69 2.63
XRAY Mar 15 40.0 Put 672 672 0 0 0.00 0 0.00 1.75
INTC Jan 18 49.0 Call 668 665 3 0 0.00 0 0.00 0.04
XLI Jan 18 70.0 Call 667 667 0 0 0.00 12 0.80 0.36
SNAP Feb 01 6.0 Call 667 666 1 0 0.00 0 0.00 0.35
JNJ Jan 25 130.0 Call 666 666 0 0 0.00 0 0.00 2.66
AA Jan 18 30.0 Call 662 662 0 0 0.00 0 0.00 0.05
EWZ Jun 21 32.5 Put 659 659 0 0 0.00 0 0.00 0.50
SPY Jan 23 268.0 Call 659 659 0 0 0.00 0 0.00 0.60
SPY Feb 15 258.0 Put 659 659 0 2 0.05 1 8.07 1.85
SPY Feb 15 257.0 Put 659 659 0 0 0.00 1 7.62 1.72
TSLA Jan 18 307.5 Call 658 658 0 0 0.00 0 0.00 0.03
AMD Jan 17 35.0 Call 658 658 0 2 0.85 0 0.00 1.48
AMZN Jan 18 1705.0 Put 658 587 71 0 0.00 0 0.00 10.30
TWTR Jan 18 34.0 Call 657 657 0 0 0.00 1 0.19 0.02
WFC Feb 15 50.0 Call 652 652 0 0 0.00 0 0.00 0.95
QCOM Jan 18 55.5 Call 652 650 2 0 0.00 0 0.00 0.05
TSLA Jan 18 300.0 Call 650 650 0 0 0.00 0 0.00 2.60
SPY Mar 15 256.0 Put 650 494 156 0 0.00 0 0.00 3.33
SPY Feb 15 281.0 Call 650 650 0 0 0.00 0 0.00 0.30
BAC Jan 18 27.0 Call 649 644 5 0 0.00 5 4.00 2.28
HAL Jan 18 31.0 Call 646 646 0 0 0.00 0 0.00 0.90
FB Mar 15 200.0 Call 644 291 353 1 0.04 0 0.00 0.14
KEY Jan 25 16.5 Call 643 641 2 0 0.00 6 0.44 0.42
AAL May 17 40.0 Call 642 442 200 0 0.00 0 0.00 0.97
SPY Feb 15 228.0 Put 642 642 0 0 0.00 0 0.00 0.26
NIO Feb 15 7.0 Call 642 642 0 0 0.00 10 0.75 0.30
SPY Mar 15 278.0 Call 640 640 0 0 0.00 150 3.80 1.79
AAOI Jan 18 20.0 Put 640 640 0 0 0.00 0 0.00 3.25
JWN Jan 18 47.5 Put 638 638 0 0 0.00 0 0.00 0.03
AMZN Jan 18 1705.0 Call 638 632 6 0 0.00 0 0.00 0.02
ACB Feb 15 7.0 Call 637 635 2 20 0.05 10 1.10 0.30
SPY Jan 23 265.0 Call 635 635 0 0 0.00 0 0.00 2.30
SPY Mar 15 224.0 Put 634 634 0 0 0.00 0 0.00 0.60
XLF Jan 18 26.0 Put 633 633 0 0 0.00 0 0.00 0.02
ATEN Aug 16 7.5 Put 632 626 6 0 0.00 0 0.00 1.10
CVX Jan 25 115.0 Call 632 632 0 0 0.00 0 0.00 0.80
QQQ Jan 25 164.0 Put 630 630 0 0 0.00 0 0.00 1.05
MSFT Jan 18 108.0 Call 629 621 8 0 0.00 0 0.00 0.01
NVDA Feb 01 170.0 Call 628 628 0 0 0.00 0 0.00 0.95
C Jan 18 63.0 Put 628 628 0 0 0.00 0 0.00 0.04
QQQ Feb 08 164.0 Call 628 628 0 0 0.00 0 0.00 3.96
TSLA Jan 25 320.0 Call 627 626 1 0 0.00 0 0.00 4.75
SPY Jan 25 273.0 Call 627 627 0 0 0.00 0 0.00 0.25
QQQ Feb 15 152.0 Put 626 625 1 5 0.35 0 0.00 0.78
JD Jan 18 23.5 Call 624 624 0 0 0.00 0 0.00 0.01
AMZN Jan 18 1690.0 Call 624 597 27 0 0.00 1 40.00 2.98
NVDA Jan 18 152.5 Call 623 623 0 0 0.00 0 0.00 3.60
NFLX Jan 18 352.5 Call 622 621 1 0 0.00 0 0.00 0.01
XLF Jan 25 25.5 Put 621 621 0 0 0.00 0 0.00 0.09
CMCSA Jan 18 36.25 Call 618 618 0 0 0.00 0 0.00 0.01
APHA Feb 15 7.5 Call 618 618 0 1 0.10 5 0.70 0.40
JD Jan 25 23.0 Call 617 617 0 0 0.00 0 0.00 0.70
SPY Mar 15 267.0 Call 616 616 0 1 0.05 0 0.00 6.18
SPY Feb 01 280.0 Call 615 615 0 0 0.00 0 0.00 0.10
GDX Jan 25 20.0 Put 614 614 0 0 0.00 0 0.00 0.11
BMY Jan 18 50.0 Put 614 614 0 0 0.00 0 0.00 0.06
SPY Feb 15 204.0 Put 612 612 0 0 0.00 0 0.00 0.09
FB Jan 25 165.0 Call 611 611 0 0 0.00 0 0.00 0.04
HUYA Jan 18 20.0 Put 609 609 0 0 0.00 0 0.00 0.05
FB Jan 25 147.0 Put 609 451 158 0 0.00 0 0.00 0.92
CRON Jan 25 14.5 Call 609 609 0 0 0.00 0 0.00 0.89
FB Jan 18 147.0 Put 607 592 15 0 0.00 0 0.00 0.01
QQQ Feb 15 165.0 Call 606 606 0 3 0.04 0 0.00 3.95
AAP Feb 15 180.0 Call 606 606 0 0 0.00 0 0.00 1.40
AMD Jan 25 20.5 Call 605 605 0 0 0.00 0 0.00 0.70
EWZ Apr 18 45.0 Call 605 605 0 0 0.00 1 2.25 1.83
CAT Jan 18 137.0 Call 604 604 0 0 0.00 0 0.00 0.04
AMD Feb 15 20.0 Call 604 576 28 10 0.90 5 2.95 2.05
IWM Jan 18 147.5 Call 603 564 39 0 0.00 0 0.00 0.07
AMD Jan 25 20.0 Put 601 600 1 0 0.00 0 0.00 0.28
XLI Feb 08 68.0 Put 601 165 436 0 0.00 0 0.00 0.59
SYMC Jan 18 20.0 Call 601 601 0 0 0.00 0 0.00 0.04
CLX Feb 08 152.5 Put 601 601 0 0 0.00 0 0.00 3.00
MPC Mar 15 65.0 Put 601 601 0 0 0.00 0 0.00 2.83
BABA Jan 25 162.5 Call 600 596 4 0 0.00 1 2.00 0.57
SPY Feb 15 274.0 Call 600 600 0 60 0.10 0 0.00 1.32
CRON Jan 18 14.0 Call 597 593 4 0 0.00 1 1.25 0.70
FEZ Aug 16 35.0 Call 597 597 0 0 0.00 0 0.00 1.45
INTC Jan 18 49.5 Call 597 597 0 0 0.00 0 0.00 0.03
GE Jan 25 9.0 Put 593 590 3 1 0.04 0 0.00 0.14
PBR Jan 18 15.0 Call 592 251 341 0 0.00 0 0.00 0.41
PCG Jan 25 7.0 Call 590 557 33 0 0.00 1 1.50 0.90
GS Jan 18 200.0 Put 590 586 4 0 0.00 0 0.00 0.04
CHK Jan 18 3.0 Put 589 589 0 0 0.00 0 0.00 0.03
SPY Feb 01 267.0 Call 589 588 1 0 0.00 0 0.00 2.74
GDX Feb 15 20.0 Put 588 588 0 0 0.00 0 0.00 0.36
GLD Feb 15 121.0 Put 588 588 0 0 0.00 0 0.00 1.12
SPY Feb 01 263.0 Call 587 584 3 0 0.00 0 0.00 5.18
FCX Jan 25 12.5 Call 586 586 0 0 0.00 10 1.25 0.38
BAC Feb 15 30.0 Call 585 582 3 20 0.15 10 1.00 0.39
AMZN Jan 18 1695.0 Put 585 574 11 0 0.00 0 0.00 1.50
AMZN Jan 18 1730.0 Call 585 557 28 0 0.00 0 0.00 0.02
TWTR Jan 25 34.0 Call 584 584 0 0 0.00 0 0.00 0.32
C Jan 18 62.5 Put 584 584 0 0 0.00 0 0.00 0.03
SPY Jan 30 262.5 Put 579 579 0 0 0.00 5 1.94 1.48
FCX Jan 18 12.5 Call 577 577 0 0 0.00 0 0.00 0.01
NEM Mar 15 33.0 Call 577 484 93 0 0.00 0 0.00 0.92
NVDA Jan 25 162.5 Call 577 576 1 0 0.00 0 0.00 1.31
NFLX Jan 25 360.0 Call 576 567 9 0 0.00 0 0.00 1.41
SPY Feb 04 274.0 Call 575 575 0 0 0.00 0 0.00 0.60
SPY Jan 22 264.0 Call 575 565 10 0 0.00 0 0.00 2.61
FB Jan 25 145.0 Put 575 575 0 0 0.00 2 0.74 0.48
FEZ Mar 15 35.0 Call 575 575 0 0 0.00 0 0.00 0.65
NVDA Jan 18 150.0 Put 574 574 0 0 0.00 5 4.80 0.01
QQQ Feb 15 161.0 Put 572 267 305 0 0.00 4 7.85 2.21
SPY Jan 22 264.5 Call 571 571 0 0 0.00 0 0.00 2.27
SPY Mar 15 282.0 Call 570 570 0 2 0.05 0 0.00 0.96
SPY Mar 15 276.0 Call 570 570 0 0 0.00 0 0.00 2.22
MOS Feb 01 34.5 Call 569 569 0 0 0.00 0 0.00 0.12
FB Feb 15 140.0 Put 568 568 0 0 0.00 1 9.85 2.79
ORCL Jan 18 48.5 Call 567 567 0 0 0.00 0 0.00 0.85
QQQ Jan 25 166.0 Call 567 567 0 0 0.00 0 0.00 1.09
GE Mar 15 8.0 Put 566 566 0 10 0.05 13 0.30 0.22
XLK Jan 25 65.0 Put 564 469 95 0 0.00 0 0.00 0.61
SPY Mar 15 262.0 Put 562 562 0 0 0.00 0 0.00 4.85
SPY Mar 15 270.0 Call 561 551 10 2 1.37 50 7.00 4.79
QCOM Jan 18 55.0 Put 559 559 0 0 0.00 0 0.00 0.01
JD Jan 18 23.0 Call 558 558 0 0 0.00 0 0.00 0.23
TSLA Jan 18 317.5 Call 557 547 10 0 0.00 0 0.00 0.03
JPM Feb 15 110.0 Call 557 557 0 1 0.05 0 0.00 0.33
SPY Feb 15 251.0 Put 555 555 0 3 0.05 0 0.00 1.10
IWM Apr 18 140.0 Put 555 555 0 0 0.00 0 0.00 3.04
JD Jan 18 23.5 Put 554 553 1 0 0.00 0 0.00 0.27
SPY Feb 01 265.0 Call 553 553 0 0 0.00 0 0.00 3.85
EEM Feb 15 40.0 Put 553 553 0 0 0.00 0 0.00 0.27
ACB Mar 15 7.5 Call 553 553 0 0 0.00 4 1.20 0.35
BAC Jan 25 28.5 Put 552 550 2 0 0.00 0 0.00 0.10
SPY Jan 25 264.5 Put 552 552 0 0 0.00 0 0.00 1.04
SPY Jan 23 265.5 Put 551 551 0 0 0.00 0 0.00 0.83
SPY Feb 15 266.0 Put 551 549 2 0 0.00 0 0.00 3.89
SPY Apr 18 258.0 Put 550 550 0 0 0.00 0 0.00 5.62
SPY Mar 15 275.0 Call 550 550 0 0 0.00 20 3.52 2.61
MSFT Feb 15 110.0 Call 550 550 0 23 0.05 2 2.55 2.11
CVE Jan 18 8.0 Call 549 449 100 0 0.00 0 0.00 0.05
XOP Jan 25 32.0 Call 548 548 0 0 0.00 0 0.00 0.27
BABA Jan 18 152.5 Put 547 546 1 0 0.00 0 0.00 0.02
PCG Mar 15 6.0 Put 547 498 49 0 0.00 2 2.00 1.25
SNAP Jan 25 6.0 Put 545 543 2 0 0.00 0 0.00 0.11
GOOGL Jan 18 1100.0 Put 544 544 0 0 0.00 0 0.00 0.05
NFLX Jan 25 320.0 Put 543 543 0 0 0.00 10 25.00 1.90
T Jan 25 30.5 Put 541 541 0 0 0.00 6 0.75 0.10
INTC Mar 15 50.0 Call 541 541 0 0 0.00 0 0.00 1.73
MS Jan 25 44.0 Call 540 534 6 0 0.00 0 0.00 0.40
WMT Jan 18 98.0 Call 540 390 150 0 0.00 0 0.00 0.01
QQQ Feb 15 170.0 Call 540 540 0 3 0.20 8 1.55 1.45
TSLA Jan 18 360.0 Put 539 536 3 0 0.00 0 0.00 41.90
AMZN Jan 18 1710.0 Put 539 538 1 0 0.00 0 0.00 18.80
BA Jan 18 367.5 Call 538 538 0 0 0.00 0 0.00 0.06
SPY Mar 01 243.0 Put 538 538 0 0 0.00 0 0.00 1.05
QQQ Mar 15 172.0 Call 537 537 0 0 0.00 0 0.00 2.17
NVDA Jan 18 150.0 Call 536 529 7 0 0.00 0 0.00 7.00
SPY Feb 15 245.0 Put 536 536 0 0 0.00 0 0.00 0.69
SPY Jan 22 260.0 Put 536 536 0 0 0.00 0 0.00 0.04
VIAB Jan 18 30.0 Call 535 535 0 0 0.00 0 0.00 0.05
EEM Feb 15 43.0 Call 535 535 0 1 0.05 0 0.00 0.29
JD Mar 15 30.0 Call 534 534 0 40 0.05 5 0.40 0.21
SPY Feb 22 261.0 Put 534 534 0 0 0.00 0 0.00 3.16
JPM Jan 25 106.0 Call 534 534 0 0 0.00 0 0.00 0.35
EEM Mar 15 42.5 Call 532 532 0 0 0.00 0 0.00 0.86
SPY Feb 22 260.0 Put 531 531 0 0 0.00 0 0.00 2.67
GE Feb 01 8.5 Put 531 531 0 0 0.00 0 0.00 0.21
SPY Jun 19 190.0 Put 529 529 0 0 0.00 0 0.00 3.90
IWM Feb 01 150.0 Call 528 528 0 0 0.00 0 0.00 1.14
AAPL Jan 18 152.5 Put 528 528 0 0 0.00 1 2.00 0.02
SPY Mar 15 265.0 Put 527 358 169 0 0.00 0 0.00 5.83
FB Feb 15 155.0 Put 525 525 0 0 0.00 0 0.00 8.45
UBNT Feb 15 105.0 Put 524 524 0 0 0.00 0 0.00 8.20
SYMC Feb 15 19.0 Put 523 523 0 0 0.00 0 0.00 0.72
SWN Jun 21 5.0 Call 523 420 103 0 0.00 0 0.00 0.40
QQQ Feb 15 174.0 Call 523 523 0 0 0.00 0 0.00 0.61
MSFT Jan 18 106.0 Put 522 522 0 0 0.00 0 0.00 0.01
F Jan 25 8.5 Put 521 521 0 10 0.10 1 0.27 0.16
SPY Jan 22 266.5 Put 518 517 1 0 0.00 0 0.00 1.03
TWTR Jan 18 32.5 Call 518 518 0 0 0.00 0 0.00 0.70
AMZN Jan 18 1750.0 Call 518 513 5 0 0.00 10 1.00 0.01
VZ Jan 18 58.0 Call 517 517 0 0 0.00 0 0.00 0.02
WMT Jan 18 95.0 Call 517 517 0 0 0.00 0 0.00 2.64
CGC Jan 18 44.0 Call 517 516 1 0 0.00 0 0.00 0.03
TLRY Feb 15 110.0 Call 516 516 0 0 0.00 0 0.00 0.85
BIDU Jan 25 175.0 Put 516 516 0 0 0.00 0 0.00 4.28
BAC Feb 22 30.0 Call 516 516 0 0 0.00 0 0.00 0.50
USO Mar 15 11.0 Call 515 515 0 0 0.00 61 0.85 0.82
DXJ Jan 18 50.0 Put 514 514 0 0 0.00 0 0.00 0.05
VMW Jan 17 80.0 Put 514 514 0 0 0.00 0 0.00 1.55
SPY Feb 15 246.0 Put 514 504 10 0 0.00 1 12.00 0.74
MU Feb 15 34.0 Call 513 496 17 0 0.00 1 5.00 2.61
VXX Jan 25 36.0 Put 513 492 21 0 0.00 0 0.00 0.48
BHC Jan 18 20.0 Call 512 512 0 0 0.00 0 0.00 3.05
TSLA Jan 25 350.0 Call 511 510 1 0 0.00 1 3.00 0.79
QQQ Jan 18 163.5 Call 510 510 0 0 0.00 0 0.00 1.35
SDS Jan 25 40.0 Call 510 510 0 0 0.00 0 0.00 0.08
SPY Mar 15 80.0 Put 510 510 0 0 0.00 5 0.20 0.01
GLD Jan 25 122.0 Call 509 509 0 10 0.05 0 0.00 0.32
AMD Jan 18 21.0 Put 508 508 0 0 0.00 0 0.00 0.30
PYPL Jan 18 91.0 Call 508 502 6 0 0.00 0 0.00 0.03
TIF May 17 70.0 Put 506 506 0 0 0.00 0 0.00 1.06
TSLA Jan 17 10.0 Put 505 505 0 490 0.25 1 0.40 0.27
SPY Mar 15 288.0 Call 505 505 0 0 0.00 0 0.00 0.37
AMZN Feb 01 1700.0 Put 505 505 0 0 0.00 1 71.00 58.30
IWM Jan 18 146.0 Put 505 505 0 0 0.00 0 0.00 0.01
SPY Feb 01 240.0 Put 504 77 427 0 0.00 0 0.00 0.13
NBR Mar 15 3.0 Call 503 284 219 100 0.16 0 0.00 0.45
EEM Jan 25 42.0 Call 503 503 0 0 0.00 2 1.45 0.21
XLU Jan 18 53.0 Put 503 464 39 0 0.00 0 0.00 0.03
PYPL Feb 15 87.5 Call 502 502 0 0 0.00 0 0.00 5.50
ANET Feb 15 210.0 Put 501 501 0 0 0.00 1 10.00 5.10
IWM Mar 29 140.0 Put 500 500 0 0 0.00 0 0.00 2.58
AAPL Jul 19 130.0 Put 500 500 0 0 0.00 0 0.00 2.65
EXAS Jan 18 80.0 Put 500 500 0 0 0.00 0 0.00 2.25
TSCO Apr 18 90.0 Put 500 500 0 0 0.00 0 0.00 5.40
QQQ Jan 18 163.0 Call 500 500 0 0 0.00 0 0.00 2.10
NOG Feb 15 3.5 Call 500 500 0 0 0.00 0 0.00 0.05
ANET Jun 21 260.0 Call 500 500 0 0 0.00 0 0.00 12.20
CGC Jan 18 45.0 Call 500 500 0 0 0.00 1 2.00 0.01
IWM May 17 150.0 Call 500 500 0 0 0.00 0 0.00 4.68
CVS Feb 15 67.5 Call 499 498 1 2 0.05 0 0.00 0.76
WYNN Jan 18 115.0 Call 498 498 0 0 0.00 12 12.00 0.26
NEM Feb 15 32.0 Call 497 468 29 0 0.00 0 0.00 0.88
CHK Jan 25 3.0 Call 496 452 44 0 0.00 85 0.30 0.08
FCAU Jan 18 15.0 Call 496 496 0 0 0.00 0 0.00 1.75
FB Jan 25 170.0 Call 496 495 1 0 0.00 0 0.00 0.03
GOLD Jan 25 11.5 Put 496 495 1 0 0.00 0 0.00 0.09
SPY Feb 22 259.5 Put 496 496 0 0 0.00 0 0.00 2.78
MU Jan 18 34.5 Call 495 495 0 0 0.00 0 0.00 1.18
SPY Feb 20 271.0 Call 494 494 0 0 0.00 0 0.00 2.14
EEM Mar 15 42.0 Call 494 494 0 0 0.00 0 0.00 1.07
PCG Feb 15 7.0 Put 493 493 0 0 0.00 0 0.00 1.30
SPY Feb 01 266.0 Call 493 492 1 0 0.00 0 0.00 3.35
SPY Jan 28 263.0 Put 492 492 0 0 0.00 0 0.00 1.01
QQQ Feb 15 168.0 Call 492 416 76 3 0.80 0 0.00 2.26
ACB Jan 18 6.0 Call 491 491 0 0 0.00 1 1.50 0.40
PM Jun 21 80.0 Call 491 491 0 0 0.00 0 0.00 1.80
SPY Jun 19 195.0 Put 491 491 0 0 0.00 0 0.00 4.41
SPY Jan 22 268.5 Call 491 491 0 0 0.00 2 1.00 0.29
USO Feb 15 11.5 Call 491 486 5 0 0.00 2 1.52 0.35
C Feb 15 60.0 Put 490 490 0 0 0.00 1 1.90 0.69
SPY Jun 21 260.0 Put 490 226 264 0 0.00 2 12.00 8.68
BAC Jan 25 28.5 Call 490 489 1 0 0.00 0 0.00 0.83
EEM Jun 21 40.0 Put 490 490 0 0 0.00 0 0.00 1.49
NVDA Jan 25 152.5 Call 490 489 1 0 0.00 0 0.00 6.10
MU Feb 15 34.0 Put 489 489 0 0 0.00 10 5.00 0.98
MU Jan 25 35.5 Put 489 489 0 0 0.00 0 0.00 0.73
SPY Feb 22 263.0 Put 488 488 0 0 0.00 0 0.00 3.59
ORCL Jan 18 49.5 Call 487 487 0 0 0.00 0 0.00 0.01
IWM Jan 25 148.0 Call 487 486 1 0 0.00 0 0.00 0.99
TSLA Jan 25 337.5 Call 487 487 0 0 0.00 1 4.00 1.68
SPY Jan 23 269.0 Call 486 486 0 0 0.00 0 0.00 0.48
NKE Feb 08 75.0 Put 486 486 0 0 0.00 0 0.00 0.30
BAC Feb 01 28.5 Call 486 486 0 0 0.00 0 0.00 0.97
NXPI Jan 18 80.0 Call 485 441 44 0 0.00 0 0.00 0.65
AMD Jan 18 19.0 Call 484 484 0 0 0.00 0 0.00 1.73
MSFT Mar 15 110.0 Call 484 481 3 10 2.50 64 5.00 2.91
MU Jan 25 33.5 Put 483 463 20 0 0.00 0 0.00 0.17
MSFT Jan 18 106.0 Call 483 483 0 1 0.03 0 0.00 1.48
IWM Jan 25 146.0 Put 481 481 0 0 0.00 0 0.00 0.77
SPY Feb 15 176.0 Put 480 480 0 0 0.00 0 0.00 0.04
SPY Mar 15 243.0 Put 480 480 0 0 0.00 0 0.00 1.60
SPY Feb 15 185.0 Put 480 480 0 0 0.00 0 0.00 0.05
XLE Jun 21 60.0 Put 479 479 0 0 0.00 0 0.00 1.99
PCG Feb 15 6.0 Put 479 479 0 0 0.00 0 0.00 0.85
SPY Mar 15 264.0 Put 479 479 0 0 0.00 30 6.35 5.61
CRMD Jun 21 2.5 Put 479 479 0 0 0.00 0 0.00 1.25
TRIP Feb 08 59.0 Put 478 478 0 0 0.00 0 0.00 1.70
BAC Jan 25 29.0 Put 478 478 0 0 0.00 5 0.52 0.21
SPY Mar 15 245.0 Put 477 476 1 0 0.00 1 4.05 1.80
SPY Feb 15 290.0 Put 477 469 8 0 0.00 0 0.00 23.53
UVXY Jan 18 57.0 Call 476 465 11 0 0.00 0 0.00 0.25
AMZN Jan 25 1750.0 Call 474 468 6 0 0.00 1 20.00 6.00
MSFT Jan 25 107.0 Put 474 473 1 0 0.00 0 0.00 0.97
BAC Jan 17 32.0 Call 473 323 150 0 0.00 0 0.00 1.85
XLF Jan 18 25.0 Call 473 473 0 0 0.00 0 0.00 0.95
GOLD Feb 15 12.0 Put 470 470 0 0 0.00 0 0.00 0.53
QQQ Mar 15 151.0 Put 469 469 0 0 0.00 0 0.00 1.66
SLB Jan 18 45.0 Call 469 468 1 0 0.00 0 0.00 0.13
VZ Jan 18 56.5 Call 469 469 0 0 0.00 0 0.00 0.52
NKE Jan 18 80.0 Call 467 467 0 0 0.00 0 0.00 0.30
SPY Jan 25 264.5 Call 466 465 1 1 0.26 0 0.00 2.82
QCOM Feb 15 60.0 Call 466 466 0 1 0.05 2 0.88 0.59
SPY Mar 15 235.0 Put 464 464 0 0 0.00 0 0.00 1.04
SPY Mar 15 253.0 Put 463 415 48 0 0.00 0 0.00 2.85
OZK Feb 15 35.0 Call 463 463 0 0 0.00 0 0.00 0.30
GS Apr 18 170.0 Put 463 463 0 0 0.00 0 0.00 1.77
SPY Jan 23 265.5 Call 462 462 0 0 0.00 0 0.00 1.56
HEAR Jan 18 17.5 Put 462 462 0 0 0.00 0 0.00 0.40
T Apr 18 32.0 Call 461 461 0 0 0.00 1 1.80 0.69
PCG Jan 25 7.0 Put 461 441 20 0 0.00 0 0.00 0.60
NFLX Feb 01 325.0 Put 460 460 0 0 0.00 0 0.00 5.60
CAT Jan 25 140.0 Call 460 460 0 0 0.00 0 0.00 0.64
FB Jan 18 145.0 Call 460 460 0 7 0.10 2 12.00 4.75
TLRY Jan 18 80.0 Put 458 454 4 0 0.00 0 0.00 2.84
TWTR Jan 18 33.5 Put 457 457 0 0 0.00 0 0.00 0.20
SQ Feb 08 90.0 Call 457 426 31 0 0.00 0 0.00 0.10
IQ Feb 15 20.0 Call 457 457 0 0 0.00 10 0.90 0.69
IQ Mar 15 20.0 Call 457 429 28 0 0.00 2 2.25 1.17
AVGO Jan 18 260.0 Call 456 456 0 0 0.00 0 0.00 0.40
EEM Feb 15 44.5 Call 455 455 0 0 0.00 0 0.00 0.08
CTL Jul 19 16.0 Call 455 455 0 0 0.00 0 0.00 1.12
FB Feb 15 150.0 Call 454 446 8 0 0.00 20 8.00 6.60
SPY Feb 22 277.5 Call 454 454 0 0 0.00 0 0.00 0.80
BIDU Jan 18 170.0 Call 454 454 0 0 0.00 0 0.00 1.56
SPY Jan 22 267.0 Put 454 452 2 0 0.00 0 0.00 1.30
TNA Apr 18 30.0 Put 451 451 0 0 0.00 0 0.00 0.49
C Jan 18 63.5 Call 451 451 0 0 0.00 0 0.00 0.02
APC May 17 50.0 Call 450 450 0 0 0.00 0 0.00 3.60
SPY Jan 18 262.0 Put 450 450 0 0 0.00 1 0.20 0.01
SGYP Apr 18 0.5 Call 450 450 0 0 0.00 10 0.15 0.05
IWM Jan 25 147.0 Call 450 450 0 0 0.00 0 0.00 1.50
NVDA Feb 15 170.0 Call 449 448 1 1 2.20 1 20.00 3.95
HYG Feb 15 83.0 Put 449 449 0 0 0.00 0 0.00 0.32
QCOM Mar 15 60.0 Call 448 448 0 0 0.00 0 0.00 0.75
TSLA Jan 18 312.5 Put 448 448 0 0 0.00 0 0.00 10.22
AAL Jan 25 34.0 Call 447 447 0 0 0.00 0 0.00 1.12
INTC Feb 01 48.5 Put 445 445 0 0 0.00 0 0.00 1.22
SPY Feb 15 267.0 Put 444 444 0 0 0.00 0 0.00 4.60
MU Jan 18 34.0 Put 444 444 0 0 0.00 0 0.00 0.01
GOLD Jan 18 12.0 Call 442 442 0 0 0.00 0 0.00 0.01
CLF Jan 18 9.0 Call 441 441 0 0 0.00 0 0.00 0.02
AMZN Jan 18 1690.0 Put 441 438 3 0 0.00 0 0.00 0.37
QCOM Jan 18 55.0 Call 441 441 0 0 0.00 0 0.00 0.08
FB Jan 25 152.5 Put 441 441 0 0 0.00 0 0.00 3.51
VXX Jan 25 37.5 Put 439 439 0 0 0.00 1 2.48 1.33
PPG Jan 18 106.0 Put 439 439 0 0 0.00 0 0.00 0.60
FEYE Jan 25 16.5 Call 438 437 1 0 0.00 0 0.00 0.31
SLB Feb 15 42.5 Call 438 438 0 1 0.25 5 3.00 2.63
GE Feb 01 9.5 Call 437 437 0 7 0.05 0 0.00 0.23
BHC Feb 15 24.0 Call 435 435 0 0 0.00 0 0.00 0.68
BAC Feb 15 29.0 Put 435 435 0 0 0.00 0 0.00 0.56
SPY Mar 15 274.0 Call 434 434 0 0 0.00 50 3.98 2.81
AAPL Jan 18 152.5 Call 434 434 0 0 0.00 0 0.00 3.70
SPY Sep 20 220.0 Put 434 434 0 0 0.00 0 0.00 3.72
IMMU Jan 18 14.0 Put 433 429 4 0 0.00 0 0.00 0.65
BABA Jan 25 150.0 Put 433 433 0 0 0.00 0 0.00 0.65
AMZN Jan 18 1695.0 Call 432 431 1 0 0.00 0 0.00 0.20
SPOT Jan 18 132.0 Put 431 431 0 0 0.00 0 0.00 0.05
KRE Feb 01 52.0 Put 431 431 0 0 0.00 0 0.00 0.50
FDX Feb 01 167.5 Put 429 427 2 0 0.00 2 1.80 0.64
GE Mar 15 9.0 Put 428 428 0 0 0.00 1 0.80 0.56
SPY Feb 15 256.0 Put 428 427 1 5 0.95 20 6.00 1.61
TQQQ Jan 18 45.0 Call 427 427 0 0 0.00 0 0.00 0.05
FB Mar 15 160.0 Put 427 427 0 0 0.00 0 0.00 13.45
GE Jan 25 10.0 Call 427 354 73 0 0.00 0 0.00 0.03
EEM Feb 15 41.0 Call 426 426 0 0 0.00 0 0.00 1.18
TLRY Jan 18 75.0 Put 426 421 5 0 0.00 0 0.00 0.04
SPY Feb 25 260.0 Put 425 425 0 0 0.00 0 0.00 2.70
BAC Mar 15 30.0 Call 425 424 1 0 0.00 4 0.80 0.69
SPY Mar 15 269.0 Call 425 425 0 0 0.00 0 0.00 5.17
XLV Feb 08 84.5 Put 425 425 0 0 0.00 0 0.00 0.23
GOOGL Jan 18 1100.0 Call 425 425 0 0 0.00 0 0.00 6.80
BHC Jan 18 22.5 Call 423 423 0 0 0.00 0 0.00 0.51
DIA Jan 18 245.0 Call 423 422 1 0 0.00 0 0.00 1.97
OMC Feb 15 77.5 Call 423 423 0 0 0.00 0 0.00 1.20
IWM Feb 22 149.0 Call 421 421 0 0 0.00 0 0.00 2.58
SPY Feb 15 264.0 Call 420 420 0 0 0.00 0 0.00 5.92
MOMO Jan 25 29.5 Call 420 420 0 0 0.00 0 0.00 1.10
T Jan 18 31.0 Call 420 420 0 0 0.00 0 0.00 0.03
BAC Jan 18 30.0 Call 420 420 0 0 0.00 55 0.01 0.01
FB Jan 25 148.0 Call 420 420 0 0 0.00 0 0.00 3.20
USO Feb 08 11.5 Call 420 420 0 0 0.00 0 0.00 0.29
GNW Jan 15 5.5 Call 420 420 0 200 0.04 0 0.00 0.05
AA Jan 25 28.5 Call 419 419 0 0 0.00 0 0.00 1.20
SQ Feb 15 75.0 Call 419 398 21 1 0.50 0 0.00 2.46
FEYE Jan 25 16.0 Call 419 412 7 0 0.00 0 0.00 0.52
XLF Feb 15 26.0 Put 418 418 0 0 0.00 0 0.00 0.48
AMD Jan 25 20.0 Call 417 416 1 1 0.05 0 0.00 1.09
FB Jan 25 157.5 Call 417 417 0 0 0.00 0 0.00 0.19
QQQ Jan 25 163.0 Put 416 250 166 0 0.00 0 0.00 0.91
FXI Mar 15 43.0 Call 416 355 61 0 0.00 10 0.85 0.72
TGP Jan 18 12.5 Call 416 416 0 0 0.00 0 0.00 0.30
FB Jan 25 146.0 Put 415 414 1 0 0.00 1 3.30 0.65
QCOM Jun 21 60.0 Call 415 415 0 0 0.00 0 0.00 1.73
GE Jun 21 11.0 Call 414 414 0 20 0.05 23 0.41 0.34
BAC Mar 15 29.0 Call 414 412 2 0 0.00 2 1.95 1.20
CMCSA Feb 15 37.5 Call 413 165 248 0 0.00 0 0.00 0.53
FEZ Mar 15 35.0 Put 413 411 2 0 0.00 0 0.00 0.97
MU Jan 25 37.0 Call 413 387 26 0 0.00 0 0.00 0.33
X Jan 25 22.0 Call 413 413 0 0 0.00 0 0.00 0.30
PCG Jan 18 7.0 Call 413 335 78 0 0.00 0 0.00 0.30
CRON Jan 18 14.5 Call 412 412 0 0 0.00 0 0.00 0.41
FXI Jan 18 41.0 Call 412 412 0 0 0.00 0 0.00 0.46
VIPS Jan 18 7.0 Call 411 401 10 0 0.00 0 0.00 0.05
TSLA Jan 18 307.5 Put 411 411 0 1 0.02 0 0.00 5.50
SPY Feb 15 255.0 Put 411 411 0 0 0.00 1 7.00 1.45
GE Jan 17 8.0 Put 411 408 3 0 0.00 1 1.19 0.86
GE Jan 25 9.0 Call 410 409 1 10 0.05 0 0.00 0.21
QQQ Jan 25 165.5 Call 410 410 0 0 0.00 0 0.00 1.40
SPY Mar 15 247.0 Put 410 410 0 0 0.00 0 0.00 2.04
GLD Jan 18 120.0 Put 409 409 0 0 0.00 0 0.00 0.01
SLB Jan 18 45.5 Put 408 408 0 0 0.00 0 0.00 0.84
IWM Feb 01 141.5 Put 407 407 0 0 0.00 0 0.00 0.63
EWZ Mar 15 42.5 Put 405 405 0 0 0.00 0 0.00 1.62
DOCU Jun 21 55.0 Call 405 405 0 1 1.00 1 4.00 2.45
TWTR Jan 25 32.5 Call 405 405 0 0 0.00 0 0.00 1.09
NUGT Jan 18 16.0 Put 404 404 0 0 0.00 0 0.00 0.60
FB Jan 25 149.0 Call 404 404 0 0 0.00 0 0.00 2.60
NFLX Jan 18 365.0 Call 404 404 0 0 0.00 0 0.00 0.02
TLT Jan 18 120.0 Put 403 403 0 0 0.00 0 0.00 0.35
MSFT Jan 18 105.0 Call 403 395 8 0 0.00 0 0.00 2.69
XHB Jan 18 35.0 Put 403 403 0 0 0.00 0 0.00 0.03
VZ Jan 18 57.0 Call 403 403 0 0 0.00 0 0.00 0.05
QQQ Feb 15 149.0 Put 403 403 0 0 0.00 0 0.00 0.58
QQQ Jan 25 163.5 Put 402 402 0 0 0.00 0 0.00 0.89
NFLX Jan 25 370.0 Call 402 377 25 0 0.00 5 5.00 0.60
FB Feb 01 160.0 Call 401 401 0 0 0.00 1 2.80 1.90
JNJ Jan 18 129.0 Put 401 401 0 0 0.00 0 0.00 0.01
INTC Feb 01 48.0 Put 401 401 0 0 0.00 0 0.00 0.95
TSLA Jan 25 220.0 Put 401 401 0 0 0.00 0 0.00 0.18
SPY Apr 18 259.0 Put 401 401 0 0 0.00 0 0.00 5.74
GLD Feb 15 123.0 Put 400 400 0 0 0.00 0 0.00 2.31
ALL Jan 18 85.0 Call 400 392 8 0 0.00 0 0.00 0.70
QQQ Jan 25 172.5 Call 400 400 0 0 0.00 0 0.00 0.08
BABA Mar 15 140.0 Put 400 400 0 0 0.00 0 0.00 2.86
OSTK Jan 25 12.5 Put 400 400 0 0 0.00 0 0.00 0.15
TLT Feb 15 121.0 Put 400 400 0 0 0.00 0 0.00 2.07
JNUG Jan 18 7.0 Put 400 400 0 0 0.00 0 0.00 0.01
LEN Feb 15 42.5 Put 399 146 253 0 0.00 0 0.00 0.82
MET Jan 25 45.5 Put 399 255 144 0 0.00 0 0.00 0.56
NVDA Feb 15 175.0 Call 399 399 0 0 0.00 0 0.00 2.81
SPY Jan 25 264.0 Call 399 379 20 0 0.00 0 0.00 3.05
UVXY Jan 18 57.0 Put 399 397 2 0 0.00 0 0.00 0.30
SPY Mar 15 249.0 Put 399 399 0 0 0.00 4 12.00 2.13
SPY Jan 18 261.0 Call 398 379 19 0 0.00 0 0.00 4.90
SPY Feb 01 260.0 Put 398 397 1 0 0.00 0 0.00 1.15
USO Jan 25 12.0 Call 398 346 52 0 0.00 1 0.62 0.03
FB Jan 18 148.0 Call 398 398 0 0 0.00 0 0.00 1.80
BHC Feb 22 26.0 Call 398 384 14 0 0.00 0 0.00 0.45
SPY Jan 23 262.0 Put 397 397 0 0 0.00 0 0.00 0.20
SWN Jan 18 4.0 Call 397 397 0 0 0.00 0 0.00 0.58
BABA Feb 15 175.0 Call 397 392 5 0 0.00 0 0.00 1.24
SPY Jan 23 269.5 Call 397 397 0 0 0.00 1 1.00 0.35
QQQ Jan 25 161.0 Put 396 395 1 0 0.00 0 0.00 0.38
CGC Apr 18 60.0 Call 396 396 0 10 0.11 20 2.52 1.55
IWM Jan 25 137.5 Put 396 396 0 0 0.00 0 0.00 0.03
BA Aug 16 480.0 Call 396 396 0 0 0.00 0 0.00 1.71
AAL Jan 25 35.0 Call 395 395 0 0 0.00 0 0.00 0.75
BABY Feb 15 35.0 Put 395 395 0 0 0.00 0 0.00 2.25
MU Jan 18 35.0 Put 393 393 0 0 0.00 0 0.00 0.04
TME Feb 15 16.0 Call 393 320 73 0 0.00 0 0.00 0.30
FB Feb 01 165.0 Call 392 392 0 0 0.00 1 1.50 0.95
X Feb 01 21.0 Call 392 392 0 0 0.00 0 0.00 1.38
NFLX Jan 25 347.5 Call 392 379 13 0 0.00 0 0.00 4.10
USO Dec 20 13.0 Call 391 391 0 0 0.00 5 1.50 0.85
XLF Mar 15 28.0 Call 391 391 0 0 0.00 0 0.00 0.08
BAC Feb 01 29.0 Put 390 390 0 0 0.00 0 0.00 0.40
AUY Jul 19 2.0 Put 390 390 0 0 0.00 0 0.00 0.13
AMD Mar 15 25.0 Call 390 390 0 0 0.00 5 0.86 0.72
SQ Jan 18 71.0 Call 390 386 4 0 0.00 0 0.00 1.06
KMB Jan 25 115.0 Put 390 390 0 0 0.00 0 0.00 1.50
BAC Feb 15 28.0 Put 390 390 0 2 0.24 2 0.80 0.30
USO Feb 15 12.5 Call 389 389 0 0 0.00 0 0.00 0.08
BA Jan 18 350.0 Call 389 389 0 0 0.00 0 0.00 14.50
IMMU Feb 15 14.0 Put 389 389 0 0 0.00 0 0.00 1.50
JPM Jan 25 105.0 Call 389 389 0 0 0.00 4 5.10 0.70
SNAP Feb 01 6.0 Put 389 389 0 0 0.00 0 0.00 0.17
OIH Apr 18 16.0 Put 388 388 0 0 0.00 0 0.00 0.53
SPY Feb 15 254.0 Put 388 388 0 0 0.00 1 8.00 1.44
GOLD Jan 18 13.0 Put 387 387 0 5 0.80 0 0.00 1.15
IWM Mar 15 140.0 Put 387 375 12 0 0.00 0 0.00 2.03
NFLX Feb 01 290.0 Call 387 387 0 0 0.00 0 0.00 50.50
BAC Jan 17 23.0 Put 387 387 0 1 0.50 1 3.60 0.85
TWTR Feb 08 34.0 Put 386 386 0 0 0.00 0 0.00 2.55
FEZ May 17 33.0 Put 386 386 0 0 0.00 0 0.00 0.66
QQQ Mar 15 159.0 Put 385 385 0 0 0.00 0 0.00 2.95
TME Apr 18 15.0 Call 384 384 0 0 0.00 0 0.00 1.40
EWJ Jan 18 54.0 Put 384 384 0 0 0.00 0 0.00 0.13
IWM Jan 18 145.0 Call 384 384 0 0 0.00 0 0.00 1.92
XLE Feb 15 65.0 Call 383 383 0 0 0.00 0 0.00 0.86
TLRY Jan 18 80.0 Call 383 382 1 0 0.00 0 0.00 0.04
IWM Jan 18 149.0 Call 383 383 0 0 0.00 0 0.00 0.01
NFLX Jan 25 350.0 Put 382 382 0 0 0.00 0 0.00 14.30
OIH Jan 18 17.0 Call 382 382 0 0 0.00 0 0.00 0.21
SPY Jan 22 259.5 Put 382 382 0 0 0.00 0 0.00 0.08
CRON Jan 25 14.5 Put 381 381 0 0 0.00 0 0.00 0.56
COP Aug 16 80.0 Call 379 379 0 0 0.00 0 0.00 1.40
XOP Jan 18 31.5 Call 377 377 0 0 0.00 0 0.00 0.06
MS Jan 25 42.0 Put 377 375 2 0 0.00 0 0.00 0.11
NFLX Feb 15 300.0 Put 377 366 11 1 1.60 0 0.00 3.45
OIH Feb 15 17.0 Call 377 377 0 1 0.05 0 0.00 0.60
AMZN Jan 25 2100.0 Call 376 376 0 0 0.00 0 0.00 0.06
CLR Jan 18 45.0 Call 375 375 0 0 0.00 0 0.00 2.55
CELG Jan 25 59.0 Put 375 375 0 0 0.00 0 0.00 0.01
TSLA Jan 25 345.0 Call 375 375 0 0 0.00 0 0.00 1.05
TLT Jan 25 121.0 Call 375 375 0 0 0.00 0 0.00 0.12
TSLA Jan 18 290.0 Put 375 374 1 0 0.00 0 0.00 0.02
SPY Feb 15 269.0 Put 374 374 0 0 0.00 0 0.00 5.28
TSLA Feb 01 340.0 Call 373 266 107 0 0.00 1 26.00 5.30
NFLX Jan 25 400.0 Call 373 371 2 0 0.00 0 0.00 0.13
MSFT Jan 17 100.0 Put 373 373 0 0 0.00 0 0.00 6.95
ACB Feb 15 6.0 Put 373 373 0 0 0.00 0 0.00 0.40
SPY Jan 22 269.0 Call 372 372 0 0 0.00 3 0.85 0.20
EWZ Apr 18 43.5 Put 372 372 0 0 0.00 0 0.00 2.64
EBAY Feb 15 30.0 Put 371 361 10 0 0.00 0 0.00 0.84
MU Feb 01 36.5 Call 370 369 1 0 0.00 2 1.20 1.06
T Jan 18 31.0 Put 370 370 0 0 0.00 0 0.00 0.11
SPY Jan 23 253.5 Put 370 370 0 0 0.00 0 0.00 0.04
SMH Jan 18 92.0 Call 370 370 0 0 0.00 0 0.00 0.75
M Jan 25 24.0 Call 369 355 14 0 0.00 0 0.00 1.50
GLD Jan 25 121.5 Call 369 369 0 0 0.00 200 1.40 0.43
VMW Jan 17 85.0 Put 369 369 0 0 0.00 0 0.00 1.70
BAC Mar 15 32.0 Call 369 369 0 0 0.00 4 0.55 0.16
SPY Jan 25 267.5 Call 369 369 0 0 0.00 0 0.00 1.35
SPY Mar 15 261.0 Put 368 368 0 0 0.00 30 6.34 4.48
MSFT Jan 25 105.0 Call 367 367 0 0 0.00 0 0.00 2.90
BMY Mar 15 55.0 Call 367 367 0 1 0.04 0 0.00 1.68
HEAR Feb 15 17.5 Call 366 366 0 0 0.00 0 0.00 1.20
SPY Feb 01 258.0 Put 366 366 0 0 0.00 0 0.00 0.90
GS Jan 25 200.0 Call 366 366 0 0 0.00 10 5.10 4.10
GOOG Jan 18 1080.0 Call 366 342 24 0 0.00 0 0.00 16.20
SPY Mar 15 277.0 Call 366 366 0 0 0.00 0 0.00 1.90
SPY Feb 01 257.5 Put 365 365 0 0 0.00 0 0.00 0.92
SPY Jan 25 207.0 Put 365 365 0 0 0.00 0 0.00 0.01
NFLX Jan 18 320.0 Put 365 357 8 0 0.00 0 0.00 0.01
NFLX Jan 25 330.0 Put 365 365 0 2 0.10 0 0.00 4.25
SWN Jun 21 4.0 Put 365 365 0 0 0.00 0 0.00 0.33
NFLX Jan 18 332.5 Put 364 363 1 0 0.00 0 0.00 0.02
IWM May 17 133.0 Put 364 364 0 0 0.00 0 0.00 2.20
ATVI Mar 15 52.5 Call 364 364 0 0 0.00 0 0.00 1.40
CRON Jan 25 15.0 Put 363 348 15 0 0.00 12 1.25 0.86
AAPL Jan 18 149.0 Put 363 363 0 0 0.00 0 0.00 0.01