Cboe BZX Options Exchange Symbol Data

Volume
1,446,416
Orders
3,687,164,374

This list was last updated 2018-11-13 16:40:06.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
XLF Nov 23 27.0 Put 7,594 2,576 5,018 0 0.00 0 0.00 0.45
GE Nov 16 9.0 Call 7,572 7,137 435 0 0.00 25 0.18 0.14
USO Jan 18 12.0 Call 7,170 7,170 0 130 0.63 0 0.00 0.74
GE Nov 16 8.5 Put 6,178 5,932 246 50 0.02 0 0.00 0.23
USO Jan 18 11.5 Put 5,974 5,973 1 0 0.00 0 0.00 0.76
USO Dec 21 13.0 Call 5,964 5,964 0 0 0.00 10 0.96 0.24
GE Nov 16 8.5 Call 5,735 5,499 236 0 0.00 0 0.00 0.33
GE Nov 30 9.0 Call 5,681 4,392 1,289 0 0.00 0 0.00 0.33
IWM Nov 23 149.5 Put 4,956 2,835 2,121 0 0.00 0 0.00 1.71
QQQ Nov 16 170.0 Call 4,899 4,653 246 0 0.00 1 0.86 0.51
AAPL Nov 16 200.0 Call 4,773 4,758 15 30 0.08 3 0.90 0.40
USO Jan 18 11.0 Put 4,765 4,765 0 0 0.00 0 0.00 0.56
SPY Nov 16 270.0 Put 4,495 2,683 1,812 205 0.86 548 0.89 0.85
AAPL Nov 16 190.0 Put 4,296 4,284 12 1 0.45 1 2.65 1.64
USO Nov 16 12.5 Call 4,276 4,276 0 0 0.00 0 0.00 0.05
GE Jan 18 10.0 Call 4,196 3,946 250 2 0.05 3 2.00 0.35
QQQ Nov 16 168.0 Call 4,134 3,980 154 0 0.00 6 4.69 1.26
QQQ Nov 16 168.0 Put 3,833 3,181 652 4 0.05 5 6.89 2.50
SPY Nov 16 260.0 Put 3,752 3,752 0 3,118 0.11 942 0.12 0.13
USO Jan 18 12.5 Call 3,664 3,659 5 0 0.00 0 0.00 0.50
AAPL Nov 16 195.0 Call 3,606 3,592 14 1 1.00 18 3.00 1.49
USO Nov 23 12.5 Call 3,599 3,467 132 0 0.00 0 0.00 0.11
USO Jan 18 12.0 Put 3,520 3,520 0 0 0.00 0 0.00 1.00
SPY Nov 14 272.0 Put 3,424 3,421 3 200 0.66 305 0.69 0.69
USO Dec 21 12.0 Call 3,369 3,366 3 2 0.55 46 1.00 0.59
QQQ Dec 21 144.0 Put 3,319 3,319 0 0 0.00 0 0.00 0.63
USO Nov 16 12.0 Call 3,279 3,279 0 0 0.00 30 0.35 0.16
PDD Nov 16 17.5 Put 3,251 3,162 89 0 0.00 0 0.00 0.95
QQQ Nov 16 165.0 Put 3,091 2,911 180 0 0.00 1 2.60 1.40
BAC Nov 16 29.0 Call 3,064 2,937 127 0 0.00 6 0.65 0.02
SPY Nov 14 275.0 Call 3,060 3,050 10 108 1.14 80 1.19 1.15
AAPL Nov 16 192.5 Put 2,892 2,888 4 0 0.00 0 0.00 2.60
QQQ Nov 16 167.0 Put 2,892 2,875 17 4 0.62 0 0.00 2.22
AAPL Nov 16 195.0 Put 2,860 2,806 54 1 0.95 5 7.00 4.10
QQQ Dec 21 179.0 Call 2,859 2,859 0 0 0.00 0 0.00 0.81
USO Dec 21 11.0 Put 2,818 2,817 1 0 0.00 0 0.00 0.45
HD Nov 16 182.5 Call 2,815 2,796 19 0 0.00 0 0.00 0.73
AAPL Nov 16 197.5 Call 2,792 2,763 29 0 0.00 0 0.00 0.79
GE Dec 21 8.0 Put 2,789 2,789 0 0 0.00 10 1.00 0.40
AAPL Nov 16 205.0 Call 2,788 2,726 62 83 0.10 2 0.35 0.11
USO Nov 16 12.0 Put 2,785 2,785 0 0 0.00 0 0.00 0.48
XOP Dec 21 36.0 Call 2,694 1,806 888 0 0.00 0 0.00 1.18
PBR Nov 23 15.5 Call 2,661 2,524 137 0 0.00 0 0.00 0.05
USO Apr 18 12.0 Call 2,648 2,648 0 0 0.00 20 2.50 1.13
GE Nov 16 9.5 Call 2,644 2,193 451 0 0.00 0 0.00 0.04
AAPL Nov 23 190.0 Call 2,553 2,482 71 0 0.00 0 0.00 5.20
FB Nov 16 140.0 Put 2,408 2,368 40 1 0.30 3 1.70 1.04
SPY Jan 18 280.0 Call 2,388 2,388 0 132 4.57 50 4.64 4.69
AAPL Nov 16 215.0 Call 2,375 2,375 0 5 0.01 32 0.42 0.03
GE Jan 18 8.0 Put 2,371 2,370 1 0 0.00 6 1.00 0.55
IWM Dec 21 149.0 Put 2,354 948 1,406 1 1.18 0 0.00 3.68
USO Jan 18 11.5 Call 2,326 2,326 0 0 0.00 0 0.00 0.93
SPY Nov 14 273.0 Put 2,303 2,303 0 101 0.91 250 0.95 0.94
OIH Jan 18 20.0 Call 2,295 2,295 0 0 0.00 0 0.00 0.65
QQQ Dec 21 164.0 Put 2,291 636 1,655 6 0.05 0 0.00 4.45
SPY Jan 18 295.0 Call 2,287 2,287 0 414 0.57 59 0.58 0.62
QQQ Nov 16 166.5 Call 2,282 2,282 0 0 0.00 0 0.00 2.05
PBR Jan 18 17.0 Call 2,280 1,970 310 0 0.00 0 0.00 0.22
VXX Nov 16 40.0 Call 2,279 1,613 666 1 0.10 1 0.65 0.33
USO Nov 30 13.5 Call 2,271 2,261 10 0 0.00 0 0.00 0.04
AAPL Nov 16 185.0 Put 2,249 2,249 0 20 0.10 1 1.22 0.50
HPE Nov 30 16.0 Call 2,192 2,192 0 0 0.00 0 0.00 0.30
QQQ Nov 16 166.0 Put 2,166 2,166 0 0 0.00 0 0.00 1.80
CAT Nov 16 130.0 Call 2,164 2,164 0 0 0.00 0 0.00 0.70
USO Dec 21 12.5 Put 2,131 2,131 0 0 0.00 0 0.00 1.21
GE Nov 16 8.0 Put 2,126 1,955 171 12 0.04 6 0.15 0.09
SPY Nov 16 268.0 Put 2,098 2,027 71 1,075 0.56 787 0.59 0.56
MPC Dec 21 72.5 Call 2,087 1,301 786 0 0.00 0 0.00 0.75
AMD Nov 16 20.0 Call 2,076 2,047 29 10 0.12 2 1.00 0.43
USO Jan 18 13.0 Call 2,073 2,073 0 0 0.00 30 1.34 0.36
AAPL Nov 23 200.0 Call 2,066 2,062 4 0 0.00 1 2.25 1.12
GE Dec 21 9.0 Call 2,039 2,038 1 1 0.01 1 1.18 0.50
JNUG Nov 23 6.5 Call 2,017 2,007 10 0 0.00 0 0.00 0.22
USO Dec 21 9.0 Call 2,000 2,000 0 0 0.00 0 0.00 2.90
AMD Nov 16 21.0 Call 1,988 1,965 23 0 0.00 1 0.21 0.16
USO Nov 23 11.5 Call 1,979 1,918 61 0 0.00 0 0.00 0.55
QQQ Nov 16 167.0 Call 1,957 1,957 0 0 0.00 3 4.50 1.79
GE Nov 23 9.0 Call 1,947 1,833 114 2 0.02 1 1.46 0.23
QQQ Nov 16 167.5 Put 1,944 1,944 0 0 0.00 0 0.00 2.49
EEM Nov 16 42.0 Call 1,936 1,936 0 0 0.00 10 0.69 0.02
KEM Jan 17 35.0 Call 1,911 1,911 0 0 0.00 0 0.00 1.50
GE Dec 21 11.0 Call 1,892 1,779 113 50 0.04 30 0.35 0.08
AAPL Nov 16 202.5 Call 1,880 1,822 58 1 0.05 1 1.97 0.23
FB Jan 17 160.0 Call 1,877 1,877 0 0 0.00 0 0.00 14.50
XLP Mar 15 61.0 Call 1,870 1,870 0 0 0.00 0 0.00 0.37
XLF Nov 23 27.0 Call 1,860 1,860 0 0 0.00 0 0.00 0.28
SPY Nov 14 274.0 Call 1,858 1,794 64 64 1.70 71 1.76 2.00
FXI Nov 16 41.0 Call 1,850 1,850 0 6 0.05 0 0.00 0.19
GE Nov 16 10.0 Call 1,849 1,849 0 0 0.00 10 0.40 0.02
USO Jan 18 10.0 Put 1,821 1,821 0 0 0.00 2 1.50 0.30
PDD Nov 16 17.5 Call 1,810 1,810 0 0 0.00 0 0.00 0.60
SPY Nov 16 276.0 Call 1,809 1,631 178 100 1.38 150 1.42 1.53
SPY Nov 14 273.5 Put 1,800 1,800 0 229 1.06 155 1.11 1.04
AKS Jan 17 3.0 Put 1,757 1,757 0 0 0.00 0 0.00 0.47
GE Dec 21 7.0 Put 1,734 1,734 0 0 0.00 15 6.25 0.17
USO Nov 30 12.5 Call 1,711 1,711 0 0 0.00 14 0.44 0.21
USO Apr 18 13.0 Call 1,703 1,702 1 0 0.00 0 0.00 0.72
VXX Nov 16 34.0 Put 1,702 1,599 103 1 0.01 4 3.10 0.32
ORCL Nov 16 50.0 Call 1,698 791 907 0 0.00 2 1.15 0.35
XOP Dec 21 35.0 Call 1,682 1,682 0 0 0.00 0 0.00 1.58
XOP Dec 21 31.0 Put 1,665 1,665 0 4 0.05 0 0.00 0.74
OIH Jan 18 22.0 Call 1,662 1,662 0 0 0.00 10 0.30 0.20
SPY Nov 16 272.0 Put 1,661 1,553 108 156 1.29 292 1.33 1.23
FB Nov 16 146.0 Call 1,660 1,660 0 0 0.00 0 0.00 0.49
SPY Jan 18 260.0 Put 1,649 1,301 348 357 3.67 300 3.72 3.50
GE Jan 18 9.0 Call 1,648 1,647 1 0 0.00 1,000 1.51 0.66
BABA Nov 16 150.0 Call 1,586 1,585 1 10 0.30 7 8.80 1.22
GE Nov 23 8.0 Put 1,561 1,541 20 0 0.00 40 0.50 0.16
EWZ Jan 18 40.0 Call 1,555 1,555 0 0 0.00 0 0.00 1.26
QQQ Nov 16 169.0 Call 1,553 1,553 0 0 0.00 2 2.00 0.88
LABU Nov 23 83.0 Put 1,548 1,548 0 0 0.00 0 0.00 38.30
GE Nov 16 8.0 Call 1,548 1,548 0 0 0.00 0 0.00 0.67
SPY Nov 16 277.0 Put 1,545 876 669 1 3.43 1 3.50 3.27
QQQ Nov 16 172.0 Call 1,542 1,542 0 1 0.05 4 2.70 0.22
VXX Nov 16 32.0 Put 1,527 772 755 0 0.00 2 3.50 0.07
GE Nov 16 9.0 Put 1,526 1,524 2 0 0.00 5 1.03 0.50
BHF Dec 21 45.0 Call 1,520 1,520 0 0 0.00 0 0.00 0.95
QQQ Nov 16 162.0 Put 1,520 403 1,117 10 0.30 2 1.50 0.64
CHK Nov 16 3.5 Call 1,517 1,517 0 0 0.00 5 0.50 0.13
MU Nov 16 40.0 Call 1,486 1,418 68 5 0.08 0 0.00 0.11
AMRN Nov 16 25.0 Call 1,476 1,476 0 4 0.02 0 0.00 0.07
VKTX Nov 16 12.5 Put 1,476 1,364 112 0 0.00 0 0.00 1.10
OIH Nov 16 19.0 Put 1,463 1,433 30 0 0.00 0 0.00 0.33
QQQ Nov 16 166.5 Put 1,460 1,460 0 0 0.00 1 5.30 1.85
PBR Dec 21 14.0 Put 1,432 1,432 0 0 0.00 0 0.00 0.95
INTC Nov 16 48.0 Call 1,430 1,395 35 0 0.00 1 0.70 0.38
NIO Nov 16 7.0 Call 1,420 1,388 32 0 0.00 16 0.55 0.20
SPY Nov 14 275.5 Call 1,418 1,418 0 160 0.91 3 0.94 0.93
BAC Nov 16 28.5 Call 1,410 1,378 32 0 0.00 0 0.00 0.05
XOP Dec 21 38.0 Call 1,406 988 418 0 0.00 0 0.00 0.59
LABU Nov 16 85.0 Put 1,405 1,405 0 0 0.00 0 0.00 38.00
GE Dec 21 10.0 Call 1,391 1,391 0 1 0.02 23 0.45 0.21
BABA Nov 16 152.5 Call 1,365 1,365 0 1 0.05 2 0.98 0.63
QQQ Nov 16 164.0 Put 1,365 1,365 0 1 0.05 0 0.00 1.20
JPM Nov 16 111.0 Call 1,358 826 532 0 0.00 0 0.00 0.67
USO Nov 16 13.0 Call 1,351 1,326 25 0 0.00 50 0.13 0.02
AGNC Mar 15 18.0 Call 1,336 1,336 0 0 0.00 0 0.00 0.35
EWZ Dec 21 38.0 Put 1,315 1,315 0 80 0.05 0 0.00 1.81
SPY Dec 21 231.0 Put 1,313 1,313 0 1,595 0.40 1,248 0.41 0.46
BABA Feb 15 200.0 Call 1,305 1,305 0 0 0.00 2 40.00 0.70
VXX Nov 16 38.0 Call 1,300 1,035 265 0 0.00 2 3.50 0.78
QQQ Nov 16 167.5 Call 1,292 1,292 0 0 0.00 0 0.00 1.38
XLF Jan 18 26.0 Put 1,284 1,284 0 0 0.00 0 0.00 0.61
USO Nov 16 11.5 Put 1,283 1,275 8 0 0.00 0 0.00 0.21
SPY Dec 21 260.0 Put 1,277 1,277 0 337 2.34 230 2.37 2.29
XOM Jan 18 80.0 Put 1,268 1,268 0 7 0.50 0 0.00 3.50
PYPL Dec 21 90.0 Call 1,267 1,267 0 1 0.75 540 3.00 1.25
AMD Nov 16 18.0 Put 1,261 1,261 0 0 0.00 1 1.90 0.15
HAL Apr 18 35.0 Call 1,256 1,256 0 0 0.00 0 0.00 1.74
QQQ Nov 16 171.5 Call 1,255 1,255 0 0 0.00 0 0.00 0.25
NFLX Nov 16 300.0 Call 1,237 1,236 1 0 0.00 1 17.20 4.40
GE Nov 16 7.5 Put 1,235 1,200 35 30 0.01 50 0.15 0.04
EEM Nov 16 39.0 Put 1,229 1,229 0 0 0.00 10 0.40 0.21
VALE Nov 16 14.5 Put 1,226 1,225 1 0 0.00 0 0.00 0.14
FB Nov 16 142.0 Put 1,224 1,224 0 0 0.00 0 0.00 1.69
EWZ Mar 15 48.0 Call 1,215 1,215 0 0 0.00 0 0.00 0.29
VXX Nov 16 35.0 Put 1,211 1,008 203 0 0.00 0 0.00 0.65
CMCSA Jan 18 37.5 Call 1,209 1,209 0 1 0.20 0 0.00 1.74
SPY Nov 16 275.0 Call 1,195 1,195 0 82 1.87 80 1.92 1.88
USO Nov 23 11.5 Put 1,194 941 253 0 0.00 0 0.00 0.34
OIH Nov 16 20.5 Put 1,193 168 1,025 0 0.00 0 0.00 1.60
JD Jan 18 23.0 Put 1,189 1,189 0 0 0.00 0 0.00 2.19
SPY Nov 14 272.5 Put 1,182 1,182 0 400 0.77 300 0.81 0.71
USO Nov 23 12.0 Call 1,179 1,179 0 0 0.00 0 0.00 0.26
HYG Nov 16 83.0 Put 1,177 1,177 0 0 0.00 0 0.00 0.11
PBR Nov 16 15.0 Call 1,173 1,173 0 0 0.00 15 2.13 0.04
HCHC Feb 15 5.0 Call 1,166 1,166 0 0 0.00 0 0.00 0.30
SPY Nov 14 270.0 Put 1,165 1,163 2 478 0.33 348 0.36 0.35
SPY Dec 21 275.0 Call 1,164 1,163 1 64 5.85 64 5.90 5.85
XOP Dec 21 32.0 Put 1,158 1,151 7 0 0.00 0 0.00 1.05
SPY Nov 16 273.0 Put 1,154 1,153 1 56 1.58 2 1.60 1.60
AMD Nov 16 19.0 Put 1,151 1,149 2 5 0.15 3 1.20 0.35
GE Nov 23 8.5 Put 1,150 1,148 2 0 0.00 3 0.70 0.32
FXI Dec 21 40.0 Call 1,150 1,150 0 4 1.25 0 0.00 1.46
USO Jan 18 14.0 Call 1,143 1,143 0 0 0.00 5 0.58 0.16
PDD Nov 16 15.0 Put 1,128 1,128 0 0 0.00 0 0.00 0.15
QQQ Nov 23 168.5 Put 1,120 805 315 0 0.00 0 0.00 3.70
EEM Dec 07 40.5 Put 1,101 1,101 0 0 0.00 0 0.00 1.43
SPY Dec 21 274.0 Call 1,096 1,096 0 64 6.45 65 6.51 6.73
FXI Dec 21 41.0 Call 1,095 1,095 0 0 0.00 0 0.00 0.95
QQQ Nov 16 158.0 Put 1,086 1,086 0 0 0.00 0 0.00 0.24
ET Nov 23 15.0 Put 1,080 1,080 0 0 0.00 0 0.00 0.28
FXI Feb 15 38.0 Put 1,078 1,078 0 0 0.00 0 0.00 1.17
SPY Nov 16 280.0 Call 1,073 1,073 0 232 0.27 1,699 0.29 0.34
EEM Dec 21 41.0 Call 1,069 1,069 0 1 0.10 2 5.00 0.61
BAC Nov 16 27.0 Put 1,069 1,069 0 0 0.00 0 0.00 0.07
SPY Nov 16 274.0 Call 1,066 1,066 0 65 2.45 65 2.50 2.46
BAC Nov 16 28.0 Call 1,059 1,059 0 1 0.05 55 0.32 0.21
QQQ Jan 18 154.0 Put 1,057 875 182 0 0.00 0 0.00 2.68
XLF Jan 18 27.0 Call 1,055 1,055 0 0 0.00 0 0.00 0.82
GE Jan 17 8.0 Call 1,047 1,047 0 200 0.80 0 0.00 2.23
HPE Nov 30 14.5 Put 1,041 1,041 0 0 0.00 0 0.00 0.19
AAPL Nov 16 210.0 Call 1,030 1,009 21 2 0.04 1 2.00 0.05
PDD Nov 16 20.0 Call 1,029 1,029 0 0 0.00 2 2.50 0.15
SPY Nov 14 277.0 Call 1,027 1,027 0 341 0.40 705 0.43 0.50
EWZ Jan 18 44.0 Call 1,025 1,025 0 0 0.00 0 0.00 0.39
NFLX Nov 16 295.0 Put 1,024 961 63 0 0.00 0 0.00 7.30
KRE Nov 16 54.0 Put 1,020 1,020 0 0 0.00 0 0.00 0.17
IWM Nov 16 155.0 Call 1,007 957 50 2 0.05 0 0.00 0.22
FB Nov 16 143.0 Put 1,007 1,007 0 0 0.00 0 0.00 2.05
CDAY Nov 16 45.0 Put 1,005 1,004 1 0 0.00 0 0.00 9.00
EEM Dec 21 36.5 Put 1,005 955 50 0 0.00 0 0.00 0.42
OIH Dec 21 21.0 Call 1,004 866 138 0 0.00 0 0.00 0.24
MPC Dec 21 80.0 Call 1,001 1,001 0 1 0.01 0 0.00 0.16
SLV Jan 17 16.0 Put 1,000 1,000 0 0 0.00 0 0.00 2.87
S Jan 17 7.0 Call 1,000 1,000 0 0 0.00 100 1.75 0.75
SPY Mar 15 291.0 Call 1,000 1,000 0 965 2.84 1,530 2.94 2.52
BABA Nov 16 145.0 Put 986 964 22 1 0.87 0 0.00 1.90
COP Jan 18 67.5 Put 972 972 0 0 0.00 0 0.00 5.15
QQQ Nov 23 167.0 Put 968 968 0 0 0.00 0 0.00 2.81
SPY Nov 14 270.5 Put 964 964 0 435 0.40 235 0.42 0.29
FXI Nov 23 41.5 Call 960 960 0 0 0.00 0 0.00 0.34
SPY Nov 16 271.0 Put 952 952 0 305 1.05 544 1.09 1.44
WMT Dec 21 105.0 Call 948 948 0 3 1.25 1 3.00 2.37
HYG Nov 16 84.0 Put 944 935 9 0 0.00 5 1.00 0.36
AAPL Nov 16 180.0 Put 941 863 78 2 0.05 0 0.00 0.14
FXI Nov 23 41.0 Call 937 937 0 0 0.00 0 0.00 0.39
ENT Feb 15 3.0 Call 932 932 0 0 0.00 0 0.00 0.05
QQQ Nov 16 170.0 Put 932 932 0 4 0.90 0 0.00 3.90
SPY Dec 21 267.0 Call 924 924 0 1 11.37 1 11.44 11.86
QQQ Dec 21 184.0 Call 924 922 2 2 0.03 0 0.00 0.28
GE Nov 16 9.5 Put 914 884 30 0 0.00 0 0.00 0.95
SLB Dec 21 50.0 Call 909 904 5 0 0.00 0 0.00 0.99
EEM Dec 21 39.0 Put 908 908 0 4 0.55 0 0.00 1.13
INTC Jan 18 50.0 Call 900 881 19 3 0.30 11 2.00 1.32
NBEV Nov 16 3.0 Call 899 899 0 0 0.00 0 0.00 0.45
NFLX Nov 16 310.0 Call 899 891 8 10 0.40 2 3.00 1.56
BIDU Jan 18 160.0 Put 899 899 0 0 0.00 0 0.00 3.30
FXI Nov 16 42.0 Call 895 895 0 0 0.00 13 1.00 0.05
EA Dec 21 100.0 Call 893 893 0 0 0.00 15 1.30 0.78
GE Jan 18 13.0 Call 892 892 0 650 0.04 150 0.35 0.05
FB Nov 16 145.0 Call 887 819 68 1 0.05 1 1.25 0.74
VXX Nov 16 37.0 Call 885 693 192 0 0.00 0 0.00 1.02
T Nov 16 31.5 Call 884 878 6 1 0.01 41 4.00 0.03
SPY Nov 14 273.0 Call 884 884 0 1 2.36 1 2.42 2.37
F Nov 16 9.5 Call 880 550 330 104 0.04 3 0.18 0.14
EEM Nov 16 42.5 Call 874 874 0 0 0.00 0 0.00 0.01
PG Jan 18 95.0 Call 872 755 117 6 1.59 50 3.50 2.01
USO Nov 30 12.0 Call 868 868 0 0 0.00 0 0.00 0.39
QQQ Dec 21 185.0 Call 863 861 2 0 0.00 25 3.30 0.25
SWN Nov 23 6.5 Call 862 862 0 0 0.00 0 0.00 0.07
MSFT Nov 16 110.0 Call 857 854 3 1 0.10 15 1.50 0.20
GE Nov 23 10.0 Call 856 840 16 0 0.00 0 0.00 0.06
SPY Nov 14 273.5 Call 856 730 126 32 2.02 32 2.08 2.05
GE Jun 21 9.0 Call 854 853 1 0 0.00 0 0.00 1.27
SPY Mar 15 280.0 Call 854 854 0 911 7.54 27 7.71 7.70
SPY Nov 16 277.0 Call 852 852 0 262 0.97 130 1.00 1.03
QQQ Nov 23 175.0 Call 850 850 0 0 0.00 0 0.00 0.20
GE Jan 18 7.0 Put 844 843 1 5 0.18 20 0.45 0.27
BABA Nov 16 140.0 Put 841 841 0 0 0.00 3 4.50 0.71
MSFT Nov 16 109.0 Call 840 839 1 0 0.00 0 0.00 0.48
UCO Jan 18 20.0 Call 840 840 0 0 0.00 0 0.00 3.15
ESV Jan 18 5.0 Put 839 839 0 0 0.00 0 0.00 0.25
T Nov 16 32.0 Call 838 622 216 0 0.00 2 0.25 0.02
EEM Nov 16 40.0 Call 837 837 0 0 0.00 0 0.00 0.32
VXX Dec 21 29.0 Put 836 836 0 0 0.00 0 0.00 0.50
GE Nov 30 9.5 Call 833 833 0 0 0.00 2 3.50 0.18
SPY Nov 14 274.0 Put 833 833 0 80 1.24 85 1.29 1.27
KMI Jan 18 18.0 Put 833 833 0 3 0.05 0 0.00 1.21
IWM Nov 16 150.0 Put 830 830 0 0 0.00 0 0.00 1.45
USO Dec 21 12.5 Call 828 825 3 0 0.00 10 0.93 0.38
AAPL Nov 16 207.5 Call 815 793 22 1 0.05 10 0.25 0.07
CNAT Nov 16 5.0 Call 810 804 6 0 0.00 0 0.00 0.25
KO Jan 18 45.0 Put 808 808 0 0 0.00 0 0.00 0.22
FB Nov 16 148.0 Call 808 808 0 10 0.05 100 11.95 0.23
PGR Dec 21 75.0 Call 806 806 0 1 0.10 0 0.00 1.05
AAL Nov 23 42.5 Call 806 806 0 0 0.00 0 0.00 0.08
SPY Nov 14 271.5 Put 805 805 0 200 0.56 500 0.59 0.43
SPY Dec 03 276.0 Call 805 805 0 80 3.45 80 3.51 3.70
SPY Nov 14 276.0 Call 802 802 0 629 0.70 105 0.74 0.75
CSCO Dec 21 45.0 Put 794 794 0 2 0.05 0 0.00 1.75
RUT Jan 18 1650.0 Call 792 792 0 0 0.00 0 0.00 7.40
GM Nov 16 36.0 Put 792 746 46 0 0.00 0 0.00 0.43
QQQ Nov 16 168.5 Call 791 791 0 0 0.00 0 0.00 1.07
USO Dec 07 12.5 Call 790 790 0 0 0.00 0 0.00 0.26
SPY Dec 21 274.0 Put 788 788 0 81 6.02 81 6.07 5.96
EEM Dec 07 39.5 Call 788 788 0 0 0.00 0 0.00 1.21
XLE Nov 16 65.0 Call 788 625 163 0 0.00 0 0.00 1.17
BABA Nov 16 147.0 Put 786 786 0 0 0.00 0 0.00 2.54
AAPL Nov 30 207.5 Call 786 786 0 0 0.00 0 0.00 0.76
SPY Nov 30 281.0 Call 784 784 0 300 1.18 240 1.21 1.09
GE Nov 23 8.5 Call 782 780 2 0 0.00 0 0.00 0.42
JD Nov 16 23.0 Call 777 776 1 0 0.00 0 0.00 0.21
QQQ Nov 16 176.5 Call 775 775 0 0 0.00 0 0.00 0.03
SPY Dec 21 271.0 Call 774 774 0 16 8.43 16 8.50 8.60
SPY Dec 21 276.0 Call 770 770 0 80 5.25 80 5.31 5.70
SPY Nov 14 271.0 Put 765 765 0 635 0.47 530 0.50 0.36
BNO Jan 18 22.0 Call 763 763 0 0 0.00 1 1.20 0.25
QQQ Dec 21 178.0 Call 761 761 0 0 0.00 0 0.00 1.02
AAPL Dec 21 210.0 Call 759 759 0 5 0.25 10 2.25 1.72
FXI Nov 23 42.0 Call 759 759 0 1 0.05 0 0.00 0.21
SPY Jan 18 240.0 Put 758 758 0 111 1.38 455 1.40 1.40
SPY Dec 21 170.0 Put 756 756 0 4,564 0.04 7,426 0.05 0.04
QQQ Dec 21 165.0 Put 753 753 0 0 0.00 6 7.70 4.65
FXI Nov 30 40.0 Put 746 746 0 0 0.00 0 0.00 0.69
GE Mar 15 8.0 Put 745 745 0 0 0.00 1 0.85 0.79
SNAP Nov 16 7.0 Call 742 687 55 2 0.01 700 0.20 0.06
OPK Mar 15 3.0 Put 740 740 0 0 0.00 0 0.00 0.35
M Nov 16 36.0 Put 733 733 0 0 0.00 0 0.00 1.93
AAPL Jan 18 225.0 Call 733 733 0 2 0.30 1 2.50 1.08
USO Jan 18 13.5 Call 729 729 0 0 0.00 0 0.00 0.24
AAPL Nov 16 192.5 Call 725 724 1 0 0.00 0 0.00 2.57
VXX Nov 16 33.0 Put 718 718 0 1 0.03 0 0.00 0.15
AMD Nov 16 19.0 Call 716 715 1 0 0.00 10 3.50 0.98
PGR Dec 21 70.0 Put 713 713 0 0 0.00 0 0.00 1.55
GE Jan 17 15.0 Call 709 708 1 10 0.17 1 2.10 0.34
IWM Nov 16 155.0 Put 708 707 1 25 0.20 0 0.00 2.90
SFLY Dec 21 50.0 Put 708 708 0 0 0.00 0 0.00 0.75
INTC Nov 16 47.5 Call 703 702 1 5 0.10 0 0.00 0.63
SPY Nov 16 275.0 Put 699 699 0 70 2.34 66 2.40 2.30
QQQ Nov 16 168.5 Put 696 696 0 0 0.00 0 0.00 2.97
SMH Dec 21 92.0 Put 695 204 491 0 0.00 0 0.00 4.05
SPY Dec 21 253.0 Put 693 693 0 500 1.47 426 1.49 1.40
EFA Nov 16 62.0 Put 692 691 1 2 0.12 0 0.00 0.20
SQ Nov 23 75.0 Call 690 658 32 0 0.00 3 2.00 1.22
XLF Nov 16 27.0 Call 683 682 1 0 0.00 30 0.50 0.18
NWL Jan 18 20.0 Call 683 683 0 0 0.00 5 2.50 1.70
CTRN Dec 21 25.0 Put 681 681 0 0 0.00 0 0.00 1.15
VXX Nov 16 36.5 Call 673 673 0 0 0.00 3 2.95 1.14
UPS Dec 28 116.0 Call 672 672 0 0 0.00 0 0.00 0.94
XLE Nov 16 65.0 Put 672 671 1 0 0.00 0 0.00 0.74
MSFT Apr 18 85.0 Put 669 669 0 0 0.00 0 0.00 1.27
FB Nov 16 142.0 Call 664 664 0 0 0.00 0 0.00 2.07
GE Dec 21 8.0 Call 664 663 1 1 0.01 0 0.00 1.05
SPY Nov 14 274.5 Call 658 658 0 108 1.41 85 1.46 1.60
QQQ Dec 21 160.0 Put 658 658 0 1 0.05 1 4.10 3.05
SPY Dec 21 276.0 Put 657 657 0 69 6.89 65 6.95 6.98
BA Nov 16 360.0 Call 656 656 0 0 0.00 20 15.00 1.21
XLU Jan 18 54.0 Put 656 656 0 0 0.00 0 0.00 1.16
COST Nov 16 237.5 Call 654 654 0 0 0.00 0 0.00 0.92
AMAT Dec 21 33.0 Call 652 652 0 0 0.00 0 0.00 2.32
FB Nov 16 143.0 Call 651 651 0 0 0.00 0 0.00 1.57
AMRN Mar 15 35.0 Call 650 650 0 0 0.00 0 0.00 0.60
SPY Nov 16 259.0 Put 648 648 0 6,003 0.09 493 0.10 0.17
SPY Nov 14 275.0 Put 647 647 0 65 1.67 70 1.73 1.68
GE Jan 18 8.0 Call 646 646 0 0 0.00 0 0.00 1.22
SPY Nov 23 271.0 Put 643 643 0 32 1.81 250 1.85 2.27
HYG Nov 16 84.5 Call 642 642 0 0 0.00 0 0.00 0.03
SPY Dec 21 229.0 Put 640 640 0 463 0.36 3,548 0.37 0.37
OIH Nov 30 18.5 Put 640 210 430 0 0.00 0 0.00 0.48
MSFT Dec 21 95.0 Put 639 639 0 5 0.10 0 0.00 0.94
AAPL Nov 23 195.0 Call 637 625 12 0 0.00 1 6.00 2.68
XLK Nov 16 69.0 Call 636 609 27 0 0.00 0 0.00 0.22
AAPL Dec 21 200.0 Call 633 633 0 0 0.00 2 11.90 4.25
QQQ Dec 07 164.0 Put 632 632 0 0 0.00 0 0.00 3.10
M Nov 16 32.0 Put 627 627 0 0 0.00 0 0.00 0.53
QQQ Nov 16 163.0 Put 623 623 0 0 0.00 6 4.00 0.83
SPY Dec 21 279.0 Call 620 620 0 100 3.68 240 3.73 3.83
TSLA Nov 16 340.0 Call 615 559 56 0 0.00 1 10.00 6.70
AAPL Nov 16 227.5 Call 612 612 0 0 0.00 0 0.00 0.01
NFLX Nov 16 292.5 Call 610 610 0 0 0.00 0 0.00 7.85
EEM Nov 23 39.0 Put 608 608 0 0 0.00 0 0.00 0.39
SPY Nov 16 261.0 Put 608 608 0 6,579 0.13 3,512 0.15 0.20
PBR Dec 21 17.0 Call 605 605 0 0 0.00 0 0.00 0.14
GE Jun 21 6.0 Put 604 303 301 0 0.00 0 0.00 0.39
GE Nov 23 9.5 Call 604 591 13 0 0.00 2 0.30 0.10
PYPL Dec 21 95.0 Call 603 603 0 1 0.20 0 0.00 0.43
GDX Nov 16 18.0 Put 602 602 0 0 0.00 0 0.00 0.04
KMB Dec 07 115.0 Call 601 600 1 0 0.00 0 0.00 1.00
SPY Dec 21 140.0 Put 600 600 0 10,341 0.01 457 0.02 0.02
QQQ Nov 30 170.0 Call 600 600 0 0 0.00 0 0.00 2.12
SPY Dec 21 115.0 Put 600 600 0 2,831 0.01 10,151 0.02 0.01
CSCO Dec 21 45.0 Call 600 600 0 0 0.00 1 4.00 2.56
GS Nov 16 197.5 Put 597 480 117 0 0.00 0 0.00 0.79
QQQ Nov 23 168.0 Call 597 596 1 0 0.00 1 3.30 1.98
SPY Mar 15 293.0 Call 596 596 0 1,004 2.29 1,500 2.38 2.08
XLP Jan 18 56.0 Put 594 594 0 0 0.00 0 0.00 1.48
AAPL Nov 16 225.0 Call 593 592 1 0 0.00 8 15.15 0.01
MSFT Nov 30 112.0 Call 592 592 0 2 0.20 0 0.00 0.79
FB Nov 16 150.0 Call 591 586 5 0 0.00 3 0.81 0.10
RDSA Jan 18 70.0 Call 591 591 0 0 0.00 0 0.00 0.15
QQQ Nov 16 171.0 Call 589 589 0 2 0.05 0 0.00 0.39
USO Nov 16 13.0 Put 589 589 0 0 0.00 0 0.00 1.35
LVS Dec 07 54.0 Call 586 574 12 0 0.00 0 0.00 1.48
XLK Nov 23 68.0 Put 586 441 145 0 0.00 0 0.00 1.24
PBR Jan 18 15.0 Call 586 585 1 0 0.00 100 3.30 0.66
QQQ Dec 21 162.0 Put 584 584 0 1 1.64 0 0.00 3.54
TGT Nov 16 86.0 Call 583 574 9 0 0.00 0 0.00 0.39
TSLA Jan 18 50.0 Put 583 582 1 0 0.00 3 0.60 0.12
AAPL Dec 21 190.0 Put 580 580 0 1 2.50 0 0.00 5.75
IWM Nov 16 152.0 Call 578 578 0 0 0.00 0 0.00 0.98
GILD Dec 21 65.0 Put 577 446 131 0 0.00 0 0.00 0.85
IWM Nov 16 151.5 Call 576 576 0 0 0.00 0 0.00 1.20
SYF Dec 28 26.0 Put 575 575 0 0 0.00 0 0.00 0.45
AAPL Nov 16 187.5 Put 573 573 0 2 0.30 3 1.35 0.92
SPY Dec 21 278.0 Call 573 573 0 80 4.17 81 4.22 4.38
QQQ Dec 21 155.0 Put 572 572 0 0 0.00 0 0.00 2.04
USO Dec 21 13.5 Call 571 571 0 0 0.00 6 0.60 0.14
EEM Dec 07 39.5 Put 571 571 0 0 0.00 0 0.00 0.90
EFA Nov 30 62.5 Put 569 569 0 0 0.00 0 0.00 0.63
AAPL Nov 23 202.5 Call 569 569 0 0 0.00 0 0.00 0.72
AAPL Nov 16 212.5 Call 569 453 116 0 0.00 0 0.00 0.05
XHB Jan 18 33.0 Put 567 567 0 0 0.00 0 0.00 0.80
SPY Nov 30 271.0 Put 565 565 0 200 2.68 182 2.73 2.64
AMZN Nov 16 1700.0 Call 565 564 1 3 13.50 2 14.25 13.20
NXPI Dec 21 90.0 Call 563 563 0 0 0.00 0 0.00 1.19
GDS Dec 21 30.0 Call 560 512 48 0 0.00 0 0.00 0.90
TLT Dec 07 116.5 Call 560 560 0 0 0.00 0 0.00 0.21
QQQ Nov 16 172.5 Call 560 560 0 0 0.00 0 0.00 0.16
MSFT Nov 16 107.0 Put 560 560 0 0 0.00 0 0.00 1.54
QQQ Dec 21 175.0 Call 558 458 100 1 1.07 30 4.55 1.72
XOP Nov 16 33.0 Put 558 558 0 0 0.00 0 0.00 0.34
MSFT Nov 16 108.0 Call 556 539 17 0 0.00 0 0.00 0.80
MT Jan 18 23.0 Put 556 556 0 0 0.00 0 0.00 0.95
COG Dec 21 26.0 Call 554 190 364 0 0.00 0 0.00 1.80
SPY Nov 14 280.0 Call 554 554 0 3,010 0.05 1,473 0.06 0.07
QQQ Nov 16 160.0 Put 554 554 0 0 0.00 53 1.00 0.40
AMD Nov 16 20.0 Put 553 553 0 2 0.45 0 0.00 0.81
SPY Dec 21 285.0 Call 552 552 0 377 1.46 282 1.49 1.55
USO Nov 30 12.0 Put 552 552 0 0 0.00 0 0.00 0.64
BHC Apr 18 30.0 Call 550 550 0 0 0.00 0 0.00 2.26
PEP Jan 17 140.0 Call 547 547 0 0 0.00 0 0.00 1.88
AAPL Jan 18 230.0 Call 546 545 1 10 0.30 1 2.00 0.74
USO Dec 21 12.0 Put 544 544 0 10 0.05 0 0.00 0.90
XLU Nov 16 52.5 Put 544 339 205 0 0.00 0 0.00 0.02
AAPL Nov 23 190.0 Put 543 542 1 20 2.35 0 0.00 2.76
QQQ Nov 16 164.5 Put 541 541 0 0 0.00 0 0.00 1.31
AAPL Nov 30 200.0 Call 537 537 0 0 0.00 0 0.00 2.18
USO Nov 16 12.5 Put 535 535 0 0 0.00 0 0.00 0.85
SPY Nov 23 269.0 Put 534 534 0 950 1.36 305 1.40 1.33
AAPL Jan 18 150.0 Put 534 327 207 0 0.00 0 0.00 0.63
DBX Nov 23 23.0 Put 530 530 0 0 0.00 0 0.00 0.40
GDX Nov 16 18.5 Put 530 530 0 0 0.00 0 0.00 0.18
BABA Nov 16 155.0 Call 530 528 2 2 0.10 3 1.05 0.33
GDXJ Nov 16 26.5 Put 530 530 0 0 0.00 0 0.00 0.41
PBR Dec 21 12.0 Put 529 529 0 0 0.00 0 0.00 0.25
TWTR Nov 16 34.0 Call 529 529 0 0 0.00 0 0.00 0.17
PPC Dec 21 19.0 Call 528 528 0 8 0.05 0 0.00 1.17
NFLX Nov 16 290.0 Put 528 525 3 1 0.20 0 0.00 5.00
GS Nov 16 207.5 Call 527 526 1 0 0.00 0 0.00 1.80
GILD Jan 18 65.0 Put 524 441 83 3 0.70 0 0.00 1.35
QQQ Nov 30 175.5 Call 523 523 0 0 0.00 0 0.00 0.45
GE Jan 18 13.0 Put 523 523 0 0 0.00 0 0.00 4.25
MSFT Nov 16 106.0 Put 521 521 0 0 0.00 0 0.00 1.04
PBR Jan 18 12.0 Put 519 519 0 0 0.00 3 3.55 0.38
QQQ Dec 21 177.0 Call 519 519 0 0 0.00 1 3.58 1.20
CLF Nov 23 10.0 Call 517 517 0 0 0.00 0 0.00 0.46
SPY Dec 21 267.0 Put 516 516 0 155 3.75 151 3.79 3.61
AAPL Dec 21 180.0 Put 514 514 0 1 1.39 2 3.10 2.75
MU Nov 16 37.0 Put 514 514 0 0 0.00 0 0.00 0.47
F Nov 16 10.0 Call 513 384 129 0 0.00 5 0.10 0.03
SPY Dec 21 250.0 Put 513 513 0 434 1.21 396 1.23 1.15
QCOM Nov 16 53.5 Put 512 512 0 0 0.00 0 0.00 0.54
RUT Dec 21 1605.0 Call 512 512 0 0 0.00 0 0.00 8.90
F Nov 23 9.0 Put 511 100 411 0 0.00 6 0.24 0.04
ARNC Dec 21 20.0 Call 509 447 62 0 0.00 0 0.00 1.18
XLF Jan 18 28.0 Call 509 509 0 0 0.00 60 0.95 0.37
GE Mar 15 7.0 Call 508 508 0 0 0.00 10 2.90 2.34
SPY Mar 15 288.0 Call 508 508 0 972 3.85 1,500 3.97 3.51
SPY Nov 23 275.0 Call 508 508 0 150 2.78 85 2.83 2.80
AMRN Nov 16 15.0 Put 507 493 14 10 0.12 0 0.00 0.79
OIH Nov 16 18.0 Put 507 507 0 0 0.00 0 0.00 0.15
QQQ Nov 16 169.5 Call 507 507 0 0 0.00 0 0.00 0.75
CRM Nov 23 132.0 Call 506 506 0 0 0.00 0 0.00 4.10
BHF Feb 15 35.0 Put 504 504 0 0 0.00 0 0.00 1.00
AUY Nov 16 2.5 Put 504 504 0 0 0.00 0 0.00 0.42
NFLX Nov 16 305.0 Call 501 501 0 1 0.90 10 7.00 2.50
QQQ Nov 16 170.5 Call 500 500 0 0 0.00 0 0.00 0.49
AAPL Nov 16 200.0 Put 500 484 16 10 4.20 0 0.00 8.00
AMD Apr 18 16.0 Put 500 500 0 0 0.00 0 0.00 1.57
WPP Nov 16 65.0 Put 500 500 0 0 0.00 0 0.00 9.60
TZA Nov 30 14.0 Call 500 500 0 0 0.00 0 0.00 0.10
TTWO Jan 18 47.0 Put 500 500 0 0 0.00 0 0.00 0.05
AXON Dec 21 2.0 Call 500 500 0 0 0.00 0 0.00 0.20
BA Jan 15 420.0 Call 500 500 0 1 10.00 2 51.00 34.20
BGFV Apr 18 5.0 Call 500 500 0 0 0.00 1 0.60 0.30
PZZA Nov 16 53.5 Put 500 500 0 0 0.00 0 0.00 0.30
SPY Mar 29 255.0 Put 500 500 0 200 5.63 42 5.70 5.47
SPY Dec 21 277.0 Call 498 498 0 80 4.70 81 4.75 4.88
GE Jan 17 13.0 Call 494 494 0 20 0.25 5 2.10 0.58
PBR Nov 16 13.0 Put 494 494 0 0 0.00 0 0.00 0.04
GE Dec 21 9.0 Put 493 492 1 2 0.05 10 1.30 0.85
XOP Nov 16 35.0 Call 492 492 0 0 0.00 0 0.00 0.41
CSCO Nov 16 43.0 Put 492 492 0 1 0.05 0 0.00 0.62
TSLA Nov 16 350.0 Call 490 485 5 3 2.00 5 4.25 2.50
GE Nov 23 7.5 Put 489 489 0 0 0.00 0 0.00 0.09
SMH Dec 21 99.0 Call 487 487 0 0 0.00 0 0.00 0.97
QQQ Nov 16 169.0 Put 486 486 0 0 0.00 5 3.72 3.38
RUT Nov 16 1530.0 Call 485 485 0 0 0.00 0 0.00 10.90
AMRN Nov 16 11.0 Put 484 484 0 0 0.00 0 0.00 0.09
CSCO Jan 18 39.0 Put 483 286 197 0 0.00 0 0.00 0.55
QQQ Nov 30 165.0 Put 482 307 175 0 0.00 0 0.00 3.09
JPM Nov 16 110.0 Call 481 480 1 10 0.10 0 0.00 1.04
SPY Nov 16 278.0 Call 481 481 0 746 0.65 252 0.68 0.67
AAPL Jan 18 190.0 Call 479 479 0 0 0.00 0 0.00 11.35
RUT Nov 16 1530.0 Put 479 479 0 0 0.00 0 0.00 17.80
BHGE Nov 16 23.0 Put 478 478 0 0 0.00 0 0.00 0.45
SPY Nov 14 277.5 Call 477 474 3 548 0.29 303 0.31 0.36
BAC Nov 23 28.0 Put 477 477 0 0 0.00 0 0.00 0.58
QQQ Nov 23 170.0 Call 476 476 0 0 0.00 2 5.00 1.21
SPY Nov 16 274.5 Call 476 476 0 81 2.15 82 2.20 2.16
VXX Nov 16 40.0 Put 476 476 0 0 0.00 0 0.00 4.30
SPY Nov 23 269.5 Put 475 475 0 32 1.47 206 1.50 1.52
AMD Nov 23 19.5 Call 474 474 0 0 0.00 0 0.00 0.95
SPY Dec 21 273.0 Call 474 474 0 48 7.09 48 7.15 7.23
EEM Nov 16 39.5 Put 474 474 0 0 0.00 0 0.00 0.25
MU Nov 16 38.0 Put 473 472 1 1 0.10 0 0.00 0.89
TWTR Nov 23 33.0 Put 473 473 0 0 0.00 0 0.00 1.18
SPY Dec 21 255.0 Put 473 473 0 562 1.68 957 1.71 1.68
AMAT Jan 18 33.0 Call 473 473 0 0 0.00 0 0.00 2.76
USO Nov 16 11.0 Put 472 472 0 0 0.00 0 0.00 0.09
USO Jan 18 13.0 Put 471 471 0 4 0.75 22 1.98 1.64
SPY Nov 30 270.0 Put 471 471 0 200 2.42 290 2.47 2.46
FXI Nov 16 39.5 Call 470 454 16 0 0.00 2 2.00 1.03
AMAT Nov 16 37.0 Call 469 464 5 1 0.05 0 0.00 0.12
WYNN Nov 16 116.0 Call 469 30 439 0 0.00 0 0.00 0.20
QQQ Nov 16 183.0 Call 467 467 0 0 0.00 49 1.00 0.01
ECYT Apr 18 24.0 Call 464 464 0 0 0.00 100 0.20 0.20
GE Mar 15 10.0 Call 464 464 0 20 0.50 0 0.00 0.58
PFE Nov 16 44.0 Call 463 463 0 0 0.00 0 0.00 0.24
FXI Dec 21 42.0 Call 463 463 0 0 0.00 1 2.15 0.60
AAOI Nov 16 22.0 Call 460 460 0 0 0.00 0 0.00 0.25
SPY Nov 26 274.0 Call 459 459 0 64 3.61 64 3.68 4.00
QQQ Dec 21 169.0 Put 458 458 0 0 0.00 0 0.00 5.76
SPY Nov 23 271.5 Put 457 457 0 390 1.93 205 1.98 2.12
GE Nov 30 8.5 Put 457 457 0 0 0.00 1 0.75 0.43
FB Nov 16 155.0 Call 457 457 0 0 0.00 10 0.07 0.04
TSN Nov 16 57.5 Call 457 457 0 0 0.00 0 0.00 1.15
FXI Nov 16 40.5 Put 457 457 0 0 0.00 0 0.00 0.35
COG Nov 16 26.0 Call 456 174 282 0 0.00 0 0.00 0.75
SPY Dec 17 270.0 Call 455 455 0 2 8.75 1 8.83 8.97
SPY Nov 30 278.0 Call 455 455 0 50 2.28 150 2.32 2.13
GE Jan 17 10.0 Call 455 455 0 55 0.36 7 4.55 1.33
MU Nov 16 38.0 Call 455 455 0 2 0.15 0 0.00 0.68
WFC Nov 16 53.0 Put 455 455 0 0 0.00 0 0.00 0.60
AAPL Nov 23 195.0 Put 454 454 0 2 0.05 0 0.00 5.05
EEM Dec 21 44.0 Call 452 452 0 0 0.00 0 0.00 0.09
AMD Nov 23 20.0 Call 452 451 1 0 0.00 0 0.00 0.73
KSS Nov 16 82.0 Put 452 284 168 0 0.00 0 0.00 3.10
NBEV Jun 21 2.0 Put 451 437 14 0 0.00 0 0.00 0.55
MSFT Nov 16 106.0 Call 449 449 0 0 0.00 0 0.00 1.86
CVS Nov 16 81.0 Call 449 391 58 0 0.00 0 0.00 0.77
QQQ Nov 30 177.0 Call 448 448 0 0 0.00 0 0.00 0.30
AMD Nov 23 21.5 Call 448 446 2 0 0.00 0 0.00 0.26
AAPL Nov 30 200.0 Put 448 448 0 1 0.55 0 0.00 7.00
IWM Dec 31 160.0 Call 447 43 404 0 0.00 0 0.00 1.28
WLL Nov 16 35.0 Call 446 19 427 0 0.00 0 0.00 0.28
BABA Nov 23 150.0 Call 445 445 0 10 0.16 0 0.00 2.50
QQQ Nov 16 165.5 Put 445 445 0 0 0.00 0 0.00 1.76
CSCO Nov 16 46.0 Call 444 122 322 0 0.00 0 0.00 0.90
HAL Jan 18 33.0 Put 444 444 0 0 0.00 0 0.00 2.34
AAPL Jan 18 250.0 Call 444 421 23 0 0.00 300 1.55 0.22
CARS Dec 21 30.0 Call 444 444 0 0 0.00 0 0.00 0.40
SPY Dec 21 290.0 Call 444 444 0 1,520 0.56 429 0.58 0.58
SPY Dec 21 273.0 Put 442 442 0 80 5.62 80 5.68 5.52
SPY Dec 21 275.0 Put 441 441 0 64 6.44 64 6.50 6.63
MU Nov 16 41.5 Call 441 244 197 20 0.02 0 0.00 0.03
USO Apr 18 12.0 Put 441 441 0 0 0.00 0 0.00 1.36
CELG Dec 21 70.0 Put 439 439 0 0 0.00 0 0.00 2.37
SPY Nov 30 280.0 Call 439 439 0 100 1.50 200 1.53 1.73
INTC Nov 16 47.5 Put 438 438 0 0 0.00 0 0.00 0.75
FXI Jan 18 50.0 Call 436 436 0 0 0.00 0 0.00 0.03
M Nov 16 37.5 Call 435 435 0 0 0.00 0 0.00 1.07
AMRN Dec 21 20.0 Call 435 419 16 0 0.00 50 2.45 0.75
ACHC Dec 21 40.0 Call 435 435 0 0 0.00 0 0.00 2.50
SPY Feb 15 130.0 Put 434 306 128 5,355 0.04 128 0.05 0.05
SPY Dec 28 267.5 Call 434 434 0 1 11.21 1 11.32 10.20
NUGT Nov 16 13.0 Call 432 431 1 0 0.00 0 0.00 0.12
RIG Jan 18 12.0 Call 432 432 0 0 0.00 10 1.50 0.25
VXX Nov 16 36.0 Put 432 420 12 0 0.00 0 0.00 1.15
IWM Nov 16 165.5 Call 432 200 232 0 0.00 0 0.00 0.01
USO Dec 07 12.5 Put 432 432 0 0 0.00 0 0.00 0.70
QQQ Nov 30 169.0 Call 432 432 0 0 0.00 0 0.00 2.42
SPY Dec 31 275.0 Call 432 432 0 32 6.18 64 6.26 6.35
BAC Feb 15 28.0 Put 431 431 0 0 0.00 0 0.00 1.48
XLU Nov 16 54.0 Call 430 430 0 1 0.13 0 0.00 1.13
HEAR Nov 16 15.0 Put 430 430 0 0 0.00 0 0.00 0.66
MAR Jan 18 110.0 Put 430 430 0 0 0.00 0 0.00 2.80
CMCSA Jan 18 37.5 Put 429 429 0 0 0.00 0 0.00 1.59
SPY Dec 21 270.0 Call 429 429 0 1 9.14 1 9.21 9.17
SPY Dec 21 271.0 Put 429 429 0 84 4.91 81 4.96 4.86
SWN Nov 16 6.0 Call 428 425 3 0 0.00 0 0.00 0.13
NTNX Nov 16 45.0 Call 428 428 0 2 0.05 0 0.00 0.35
JD Jan 18 23.0 Call 428 428 0 1 0.90 0 0.00 1.80
SPY Jan 18 243.0 Put 427 427 0 1,110 1.58 638 1.62 1.96
AAPL Dec 21 225.0 Call 427 427 0 0 0.00 2 5.55 0.45
GE Nov 30 8.0 Put 426 426 0 0 0.00 1 0.75 0.26
AMD Apr 18 18.0 Put 425 425 0 2 0.47 0 0.00 2.33
QQQ Nov 23 168.0 Put 424 424 0 0 0.00 0 0.00 3.50
MS Jan 18 42.0 Put 424 146 278 0 0.00 0 0.00 1.03
SPY Nov 14 272.0 Call 424 424 0 1 3.10 2 3.17 3.14
IWM Jan 18 155.0 Call 424 424 0 0 0.00 15 13.50 3.44
DIS Jan 18 110.0 Put 424 374 50 15 0.90 10 2.50 1.82
GE Nov 30 10.0 Call 424 424 0 0 0.00 0 0.00 0.10
T Nov 16 31.0 Call 423 423 0 0 0.00 1 3.00 0.07
BOOT Nov 16 25.0 Call 422 367 55 0 0.00 0 0.00 0.60
AAPL Nov 23 192.5 Put 422 421 1 3 0.50 0 0.00 3.80
QQQ Nov 16 177.0 Call 422 422 0 0 0.00 0 0.00 0.03
CDAY Nov 16 40.0 Put 422 422 0 0 0.00 0 0.00 3.90
XBI Nov 16 75.0 Put 422 415 7 0 0.00 2 4.40 0.70
KMI Nov 16 17.5 Call 421 421 0 0 0.00 0 0.00 0.08
IWM Jan 17 140.0 Put 420 420 0 0 0.00 0 0.00 7.18
GPRO Nov 16 5.5 Put 420 420 0 0 0.00 0 0.00 0.23
BABA Jan 18 180.0 Call 419 419 0 0 0.00 1 4.75 1.20
FB Nov 16 144.0 Call 418 418 0 3 0.25 0 0.00 1.15
HSY Nov 16 109.0 Call 418 418 0 0 0.00 0 0.00 1.12
PBR Jan 18 14.0 Put 418 418 0 0 0.00 0 0.00 1.15
QQQ Jan 18 171.0 Call 418 418 0 0 0.00 0 0.00 4.40
AAPL Nov 16 190.0 Call 417 416 1 0 0.00 0 0.00 4.10
COP Dec 21 60.0 Put 417 417 0 0 0.00 0 0.00 1.77
SPY Nov 19 272.0 Put 416 416 0 3 1.57 255 1.61 1.53
EEM Dec 21 42.0 Call 416 416 0 0 0.00 0 0.00 0.34
QQQ Nov 23 165.0 Put 414 414 0 3 1.00 3 3.60 2.24
MSFT Nov 16 108.0 Put 414 414 0 0 0.00 0 0.00 1.81
FB Dec 21 150.0 Call 414 414 0 0 0.00 1 5.40 2.79
CMCSA Dec 21 35.0 Put 414 413 1 0 0.00 0 0.00 0.42
TWTR Nov 16 32.5 Call 413 409 4 0 0.00 0 0.00 0.58
MU Nov 16 39.5 Call 413 413 0 0 0.00 0 0.00 0.18
NFLX Nov 16 330.0 Call 413 136 277 1 0.05 1 1.10 0.22
KMI Mar 15 16.0 Put 412 412 0 0 0.00 0 0.00 0.41
CSCO Nov 16 41.0 Put 411 411 0 0 0.00 0 0.00 0.24
GPS Mar 15 20.0 Put 411 411 0 0 0.00 0 0.00 0.42
DWDP Nov 16 58.5 Call 409 222 187 0 0.00 0 0.00 0.56
VST Dec 21 22.0 Call 409 409 0 6 2.50 1 4.00 2.70
GS Nov 30 190.0 Put 409 409 0 0 0.00 0 0.00 1.80
AAPL Jan 18 205.0 Call 409 366 43 2 4.00 1 5.10 4.65
SPY Dec 03 277.0 Call 408 408 0 81 2.94 81 2.99 3.16
XOP Nov 16 34.0 Put 408 408 0 0 0.00 0 0.00 0.64
VXX Nov 23 32.0 Put 408 273 135 0 0.00 0 0.00 0.35
SPY Dec 21 282.0 Call 407 407 0 230 2.40 235 2.44 2.60
EWZ Dec 21 46.0 Call 407 407 0 0 0.00 0 0.00 0.06
MU Nov 16 38.5 Call 405 405 0 0 0.00 0 0.00 0.57
VALE Nov 16 14.0 Put 405 405 0 0 0.00 0 0.00 0.05
M Nov 16 40.0 Call 405 405 0 0 0.00 0 0.00 0.40
DVA Nov 16 65.0 Call 404 404 0 0 0.00 0 0.00 1.15
KR Nov 16 32.0 Call 404 362 42 0 0.00 0 0.00 0.13
GE Jan 18 14.0 Call 403 268 135 0 0.00 30 0.50 0.04
AMRN Nov 16 22.0 Call 403 403 0 0 0.00 0 0.00 0.12
QQQ Dec 21 170.0 Put 403 393 10 5 6.00 0 0.00 6.83
GLUU Nov 16 8.0 Put 402 402 0 0 0.00 0 0.00 0.50
GME Nov 16 15.0 Call 402 402 0 0 0.00 5 0.20 0.08
BABA Nov 16 144.0 Put 402 402 0 0 0.00 0 0.00 1.40
DKS Dec 07 38.0 Put 400 400 0 0 0.00 0 0.00 2.10
NXPI Dec 14 89.0 Call 400 400 0 0 0.00 0 0.00 1.06
VXX Nov 16 36.0 Call 400 400 0 5 0.20 0 0.00 1.27
JD Nov 16 23.5 Put 400 400 0 0 0.00 0 0.00 1.04
QQQ Jan 18 195.0 Call 400 400 0 0 0.00 0 0.00 0.14
PBR Dec 21 15.0 Call 398 398 0 0 0.00 0 0.00 0.50
AMRN Nov 16 16.5 Put 398 398 0 0 0.00 0 0.00 1.30
IWM Dec 21 155.0 Call 398 398 0 0 0.00 0 0.00 2.08
SE Nov 16 12.5 Call 397 334 63 0 0.00 0 0.00 0.20
EWZ Mar 15 36.0 Put 396 396 0 0 0.00 0 0.00 2.06
SPY Nov 16 265.0 Put 395 380 15 791 0.30 300 0.31 0.55
JD Nov 16 22.5 Call 395 395 0 0 0.00 0 0.00 0.42
QQQ Jan 18 174.0 Call 395 395 0 0 0.00 0 0.00 3.21
BIDU Jan 18 155.0 Put 394 172 222 0 0.00 0 0.00 2.47
BA Nov 16 345.0 Put 394 394 0 0 0.00 0 0.00 3.00
AAPL Nov 23 212.5 Call 394 393 1 0 0.00 0 0.00 0.13
FB Jan 18 160.0 Call 394 219 175 0 0.00 2 2.90 1.75
JNJ Nov 23 146.0 Call 392 392 0 0 0.00 2 1.30 0.82
QQQ Dec 07 167.0 Put 391 391 0 0 0.00 0 0.00 3.88
IWM Nov 16 152.0 Put 391 391 0 0 0.00 0 0.00 2.28
SPY Mar 15 278.0 Call 391 391 0 976 8.66 1 8.88 8.16
AAPL Nov 16 175.0 Put 390 365 25 0 0.00 4 0.18 0.05
HD Nov 16 180.0 Call 390 390 0 0 0.00 0 0.00 1.65
MDR Feb 15 16.0 Put 390 71 319 0 0.00 0 0.00 7.80
CGC Nov 16 35.5 Put 388 388 0 0 0.00 0 0.00 0.84
VXX Dec 21 30.0 Put 387 387 0 0 0.00 0 0.00 0.75
PBR Jan 17 17.0 Call 387 102 285 0 0.00 0 0.00 1.59
EWZ Nov 16 39.5 Call 386 368 18 0 0.00 0 0.00 0.23
LITE Dec 21 45.0 Call 386 386 0 0 0.00 1 0.85 0.85
TSLA Nov 16 340.0 Put 385 385 0 0 0.00 1 10.50 7.30
KODK Jan 18 5.0 Call 385 385 0 0 0.00 0 0.00 0.20
IWM Nov 16 150.5 Put 385 385 0 0 0.00 0 0.00 1.47
NUGT Nov 23 12.5 Call 384 384 0 0 0.00 255 1.50 0.56
AAPL Feb 15 210.0 Call 384 384 0 4 4.20 0 0.00 5.50
CSCO Nov 16 44.0 Put 384 16 368 0 0.00 0 0.00 0.83
GLW Jan 18 34.0 Call 384 384 0 0 0.00 0 0.00 0.73
EEM Nov 16 40.5 Call 384 384 0 0 0.00 0 0.00 0.14
FB Dec 21 145.0 Call 384 381 3 0 0.00 2 8.60 4.65
IWM Nov 16 151.5 Put 383 378 5 0 0.00 0 0.00 2.15
KO Dec 21 48.0 Put 383 383 0 0 0.00 0 0.00 0.47
AAPL Jan 18 200.0 Call 382 379 3 5 5.50 2 8.50 6.25
QQQ Nov 16 174.0 Put 382 382 0 0 0.00 0 0.00 7.48
SPY Nov 16 274.0 Put 381 380 1 85 1.93 119 1.98 1.64
SPY Dec 03 274.0 Call 381 381 0 64 4.61 64 4.68 3.94
USO Jan 17 12.0 Call 381 381 0 0 0.00 1 7.80 1.81
NUGT Jan 18 14.0 Call 381 381 0 0 0.00 0 0.00 1.00
GDX Nov 16 17.5 Put 381 381 0 0 0.00 0 0.00 0.01
QQQ Dec 21 173.0 Call 381 354 27 1 1.27 0 0.00 2.48
AMZN Nov 16 1600.0 Put 381 381 0 1 9.85 5 11.20 10.06
SPY Nov 16 273.5 Call 381 381 0 49 2.76 48 2.82 2.97
DIA Nov 16 253.0 Put 380 380 0 0 0.00 0 0.00 2.01
AAPL Nov 23 197.5 Call 379 379 0 0 0.00 2 4.00 1.77
SPY Nov 30 272.5 Call 378 378 0 48 5.38 48 5.44 4.73
NFLX Nov 16 295.0 Call 378 340 38 0 0.00 0 0.00 6.50
WMT Nov 16 101.0 Put 377 377 0 0 0.00 0 0.00 1.58
SPY Nov 16 273.0 Call 377 377 0 33 3.09 33 3.15 3.23
HD Nov 16 175.0 Put 377 377 0 10 0.12 0 0.00 0.62
EEM Dec 07 40.0 Put 377 377 0 0 0.00 0 0.00 1.12
EWZ Dec 21 39.0 Call 376 376 0 0 0.00 0 0.00 1.33
BAC Dec 21 29.0 Put 376 364 12 3 1.55 9 2.60 1.67
GE Mar 15 9.0 Put 374 374 0 0 0.00 0 0.00 1.29
QQQ Nov 23 162.0 Put 373 373 0 0 0.00 0 0.00 1.33
EFA Nov 16 63.5 Call 373 310 63 0 0.00 0 0.00 0.17
CHK Jan 15 5.5 Call 373 373 0 0 0.00 0 0.00 0.60
QQQ Dec 21 186.0 Call 372 372 0 0 0.00 0 0.00 0.22
XRT Nov 16 48.5 Call 372 372 0 0 0.00 0 0.00 0.45
SPY Dec 03 275.0 Call 370 370 0 81 4.01 80 4.08 4.28
CF Nov 16 49.5 Put 370 370 0 0 0.00 0 0.00 0.74
SPY Nov 16 272.5 Put 370 263 107 300 1.42 290 1.47 1.39
SQ Nov 16 75.0 Call 370 370 0 0 0.00 4 0.65 0.44
T Nov 16 30.0 Put 369 345 24 0 0.00 0 0.00 0.16
AAPL Jan 18 240.0 Call 367 366 1 0 0.00 6 5.40 0.40
QCOM Nov 16 54.0 Call 367 185 182 0 0.00 0 0.00 0.85
UAL Jan 18 80.0 Put 367 43 324 0 0.00 0 0.00 0.85
XHB Jan 18 30.0 Put 367 258 109 1 0.28 2 4.35 0.28
SWN Dec 21 6.0 Call 367 347 20 90 0.05 0 0.00 0.42
C Dec 21 70.0 Call 367 367 0 0 0.00 0 0.00 0.50
MSFT Mar 15 90.0 Put 366 366 0 0 0.00 0 0.00 1.55
ROST Feb 15 92.5 Put 366 366 0 0 0.00 0 0.00 2.90
EEM Jan 18 39.0 Put 365 365 0 0 0.00 0 0.00 1.44
NXST Nov 16 80.0 Call 365 259 106 0 0.00 0 0.00 1.60
PBR Nov 16 14.0 Call 365 365 0 0 0.00 2 1.50 0.25
SPY Nov 14 274.5 Put 364 364 0 80 1.44 85 1.50 1.45
AMD Apr 18 17.0 Put 363 363 0 0 0.00 0 0.00 1.98
SPY Nov 16 272.0 Call 363 363 0 1 3.80 1 3.86 4.25
SPY Dec 21 284.0 Call 362 362 0 330 1.73 445 1.77 1.89
NVDA Nov 16 200.0 Call 361 360 1 0 0.00 1 40.00 10.25
NVDA Nov 16 220.0 Call 361 361 0 0 0.00 1 5.00 2.65
SPY Nov 21 266.0 Put 361 361 0 1,240 0.82 231 0.85 1.51
T Jan 18 29.0 Put 360 360 0 1 0.10 0 0.00 0.57
QQQ Nov 23 172.5 Put 360 360 0 0 0.00 0 0.00 6.50
BABA Nov 16 145.0 Call 359 359 0 0 0.00 0 0.00 4.00
ET Jan 18 18.0 Call 358 129 229 0 0.00 7 0.30 0.20
AMRN Nov 23 18.0 Put 358 358 0 0 0.00 0 0.00 2.75
NFLX Nov 16 292.5 Put 357 357 0 0 0.00 0 0.00 6.70
DIS Nov 16 120.0 Call 356 356 0 2 0.04 1 1.35 0.07
SPY Dec 03 271.0 Call 355 355 0 1 6.62 1 6.70 7.02
TIF Dec 21 85.0 Put 355 355 0 0 0.00 0 0.00 0.69
BABA Nov 16 147.0 Call 354 354 0 1 0.65 10 6.00 2.50
GE Jan 18 11.0 Call 354 354 0 0 0.00 2 0.33 0.24
GE Dec 07 8.5 Put 354 354 0 0 0.00 0 0.00 0.55
OIH Dec 21 20.0 Call 353 353 0 0 0.00 28 1.90 0.46
QQQ Dec 21 181.0 Call 353 353 0 0 0.00 0 0.00 0.58
NK Dec 21 5.0 Call 352 352 0 0 0.00 0 0.00 0.05
QQQ Nov 23 169.0 Put 352 352 0 0 0.00 0 0.00 3.88
SPY Dec 21 280.0 Call 352 351 1 280 3.21 185 3.26 3.37
EEM Jan 18 31.0 Put 351 351 0 0 0.00 0 0.00 0.08
ABT Jan 18 70.0 Put 351 351 0 0 0.00 0 0.00 2.60
SPY Nov 16 271.5 Put 351 351 0 505 1.16 201 1.20 1.06
HLT Dec 21 65.0 Put 350 350 0 0 0.00 0 0.00 0.60
JD Nov 16 20.5 Put 350 350 0 0 0.00 0 0.00 0.06
FB Nov 16 141.0 Put 350 350 0 0 0.00 0 0.00 1.28
GLW Nov 16 33.0 Put 350 350 0 5 0.05 0 0.00 1.22
SPY Nov 23 282.0 Call 350 350 0 200 0.37 173 0.38 0.45
XLU Nov 16 57.0 Put 349 349 0 0 0.00 0 0.00 2.20
QQQ Dec 21 182.0 Call 349 349 0 0 0.00 0 0.00 0.41
GS Nov 16 220.0 Put 348 348 0 0 0.00 0 0.00 11.30
QQQ Nov 23 170.5 Call 348 348 0 0 0.00 0 0.00 0.97
ABT Jan 18 67.5 Put 347 347 0 0 0.00 0 0.00 1.62
SLV Dec 21 13.0 Call 347 347 0 0 0.00 0 0.00 0.40
SPY Dec 03 270.0 Call 346 346 0 1 7.36 1 7.43 7.90
RSX Dec 14 19.5 Put 346 346 0 0 0.00 0 0.00 0.32
JD Jan 18 22.0 Call 346 346 0 0 0.00 0 0.00 2.27
DIA Nov 16 261.0 Call 346 346 0 0 0.00 1 2.25 0.08
XBI Nov 16 77.0 Put 346 342 4 0 0.00 0 0.00 0.94
HAL Jan 18 35.0 Put 346 346 0 0 0.00 0 0.00 2.75
SPY Dec 21 272.0 Put 344 344 0 80 5.26 80 5.31 4.99
FXI Nov 16 40.0 Call 342 342 0 0 0.00 0 0.00 0.61
MSFT Nov 23 107.0 Call 341 341 0 0 0.00 0 0.00 1.98
BA Nov 16 340.0 Put 341 341 0 2 0.05 0 0.00 1.90
BIDU Dec 21 160.0 Put 341 341 0 0 0.00 0 0.00 1.95
CL Dec 21 65.0 Call 340 340 0 0 0.00 0 0.00 0.93
FEYE Dec 21 23.0 Call 340 340 0 0 0.00 0 0.00 0.20
NIO Nov 16 8.0 Call 339 338 1 0 0.00 0 0.00 0.05
USO Nov 23 13.0 Call 339 339 0 0 0.00 2 0.12 0.04
QQQ Dec 21 151.0 Put 339 339 0 0 0.00 0 0.00 1.16
MUX Jan 18 2.0 Call 338 338 0 0 0.00 42 0.25 0.10
SPY Nov 16 276.5 Call 338 338 0 262 1.16 230 1.20 1.46
SPY Nov 23 273.5 Call 338 338 0 64 3.69 69 3.75 3.68
SPY Dec 03 272.0 Call 337 337 0 32 5.92 32 5.99 6.25
SPY Nov 16 273.5 Put 337 337 0 85 1.74 120 1.79 1.78
QQQ Dec 21 180.0 Call 336 329 7 0 0.00 1 2.58 0.70
VMW Dec 21 160.0 Call 335 335 0 0 0.00 0 0.00 5.00
AMD Dec 21 18.0 Put 334 334 0 0 0.00 0 0.00 1.03
SPY Nov 14 267.0 Put 334 334 0 703 0.11 305 0.12 0.22
SPY Nov 21 265.0 Put 334 290 44 1,310 0.71 200 0.74 1.28
NEM Jan 18 32.0 Call 333 333 0 0 0.00 10 3.10 1.18
SPY Nov 23 280.0 Call 333 323 10 657 0.74 575 0.77 0.75
CLF Nov 16 9.5 Call 332 332 0 0 0.00 0 0.00 0.80
SLV Jan 18 14.0 Call 332 332 0 2 0.03 0 0.00 0.15
VXX Nov 16 35.5 Put 332 332 0 0 0.00 0 0.00 0.73
BBT Jan 18 49.0 Put 332 332 0 0 0.00 0 0.00 1.03
SPY Dec 21 277.0 Put 332 332 0 53 7.37 48 7.43 7.23
IWM Nov 23 148.0 Put 331 331 0 0 0.00 0 0.00 1.27
AAL Nov 16 38.0 Call 331 331 0 0 0.00 0 0.00 0.60
USO Jan 18 12.5 Put 331 331 0 0 0.00 0 0.00 1.29
TSLA Nov 16 300.0 Put 330 330 0 0 0.00 1 0.51 0.38
SPY Jan 18 270.0 Put 330 330 0 80 6.09 121 6.16 6.00
RAMP Nov 16 45.0 Put 329 329 0 0 0.00 0 0.00 0.20
WFC Dec 21 52.5 Put 328 328 0 0 0.00 3 1.75 1.44
NFLX Nov 16 280.0 Put 328 328 0 0 0.00 10 10.00 2.68
GE Jan 15 15.0 Put 327 327 0 0 0.00 0 0.00 6.50
F Dec 21 10.0 Put 326 326 0 1 0.39 6 0.70 0.59
QQQ Nov 30 165.0 Call 325 325 0 0 0.00 0 0.00 4.72
WYNN Nov 16 107.0 Call 325 225 100 0 0.00 0 0.00 0.76
EBAY Nov 16 28.0 Call 325 325 0 0 0.00 9 1.10 0.46
PBR Dec 21 14.0 Call 324 324 0 0 0.00 0 0.00 0.86
INTC Dec 07 50.0 Call 323 135 188 0 0.00 4 1.02 0.63
DIS Nov 16 118.0 Call 323 323 0 0 0.00 10 8.00 0.33
NVDA Nov 23 197.5 Call 322 322 0 0 0.00 0 0.00 12.85
GS Nov 16 200.0 Call 322 322 0 0 0.00 0 0.00 5.70
IWM Nov 16 137.0 Put 322 322 0 0 0.00 0 0.00 0.03
QQQ Dec 21 176.0 Call 322 322 0 7 0.05 4 9.50 1.47
EBAY Nov 16 28.0 Put 321 321 0 0 0.00 0 0.00 0.27
IWM Nov 16 152.5 Call 321 321 0 0 0.00 2 5.04 0.77
FOXA Dec 21 47.0 Put 321 321 0 0 0.00 0 0.00 0.60
QQQ Nov 16 165.5 Call 320 320 0 0 0.00 0 0.00 2.60
GE Jan 15 8.0 Put 320 320 0 10 0.40 4 2.19 1.70
HCHC May 17 5.0 Call 320 320 0 0 0.00 0 0.00 0.45
XOP Dec 21 34.0 Put 320 320 0 7 0.05 0 0.00 1.82
QQQ Nov 30 166.0 Put 319 319 0 0 0.00 0 0.00 3.02
SPY Nov 16 250.0 Put 319 319 0 8,123 0.02 750 0.03 0.03
AMGN Jan 18 190.0 Call 318 318 0 0 0.00 0 0.00 9.50
SPY Dec 31 266.0 Put 318 318 0 32 3.95 99 3.99 3.91
HD Nov 16 177.5 Put 318 317 1 0 0.00 0 0.00 1.37
TSLA Nov 16 360.0 Call 317 317 0 0 0.00 2 2.60 0.90
QQQ Nov 16 173.0 Call 316 316 0 5 0.05 0 0.00 0.12
TSLA Nov 16 325.0 Put 316 315 1 0 0.00 1 8.00 2.30
SPY Dec 17 274.0 Put 315 315 0 80 5.06 80 5.13 4.81
BAC Nov 16 25.5 Put 315 315 0 0 0.00 2 0.08 0.01
AAPL Nov 16 197.5 Put 315 314 1 0 0.00 0 0.00 5.65
GLD Nov 16 114.0 Put 314 314 0 1 0.05 0 0.00 0.66
VXX Dec 21 34.0 Put 314 314 0 0 0.00 2 3.40 2.30
FLR Nov 23 46.5 Call 314 314 0 0 0.00 0 0.00 0.55
SPY Nov 14 269.5 Put 314 314 0 735 0.28 505 0.30 0.29
AMRN Nov 16 20.0 Call 313 313 0 0 0.00 0 0.00 0.15
JPM Nov 23 85.0 Put 313 313 0 0 0.00 0 0.00 0.01
CHK Nov 16 4.0 Call 313 313 0 0 0.00 7 0.02 0.01
IWM Nov 16 142.0 Put 312 312 0 0 0.00 0 0.00 0.10
USB Nov 16 54.5 Call 312 312 0 0 0.00 0 0.00 0.18
QQQ Jan 18 175.0 Call 312 312 0 0 0.00 1 9.00 2.77
SPY Nov 19 273.0 Put 312 310 2 2 1.86 155 1.91 1.76
QCOM Nov 23 55.0 Call 312 211 101 0 0.00 0 0.00 0.66
QQQ Nov 23 170.0 Put 311 311 0 0 0.00 0 0.00 4.37
SLB Jan 18 50.0 Call 311 302 9 0 0.00 10 1.88 1.48
USO Jan 18 14.5 Call 310 310 0 0 0.00 0 0.00 0.10
QQQ Dec 21 166.0 Put 310 306 4 0 0.00 0 0.00 4.80
TSLA Nov 16 330.0 Put 310 293 17 1 0.70 0 0.00 3.50
SQ Nov 16 69.0 Put 309 300 9 0 0.00 0 0.00 0.68
T Jan 18 30.0 Put 309 309 0 4 0.05 2 2.00 1.10
RSX Nov 30 19.0 Put 308 308 0 0 0.00 0 0.00 0.14
NVDA Nov 16 160.0 Put 308 308 0 20 0.21 0 0.00 0.85
AAPL Dec 21 195.0 Call 308 308 0 0 0.00 0 0.00 6.45
SDS Nov 16 36.0 Put 307 307 0 0 0.00 0 0.00 0.13
INTC Jan 18 43.0 Put 307 306 1 0 0.00 0 0.00 0.88
MU Nov 16 40.5 Call 306 272 34 0 0.00 0 0.00 0.07
AMD Nov 16 22.0 Call 306 275 31 1 0.05 30 0.70 0.07
GLW Jan 18 30.0 Put 305 278 27 1 0.15 3 1.35 0.76
FXI Dec 21 37.0 Put 305 305 0 0 0.00 0 0.00 0.47
QQQ Jan 18 165.0 Put 305 305 0 0 0.00 5 50.05 6.00
QQQ Nov 30 176.5 Call 305 305 0 0 0.00 0 0.00 0.63
SPY Nov 16 272.5 Call 304 304 0 1 3.44 1 3.50 3.54
AMRN Nov 16 18.0 Put 303 303 0 0 0.00 0 0.00 2.86
KRE Nov 23 55.0 Call 302 302 0 0 0.00 0 0.00 1.03
SPY Dec 21 283.0 Call 302 302 0 400 2.05 275 2.09 2.18
AAPL Nov 23 185.0 Put 302 302 0 300 0.02 3 1.95 1.52
TLRY Jan 18 50.0 Put 302 302 0 0 0.00 0 0.00 2.90
SPY Dec 21 269.0 Put 302 302 0 156 4.29 201 4.34 4.29
QQQ Dec 21 156.0 Put 302 302 0 1 0.05 0 0.00 1.63
GE Jan 18 5.0 Put 302 302 0 0 0.00 10 0.25 0.07
TSN Nov 16 58.0 Call 302 302 0 0 0.00 0 0.00 0.90
SLB Nov 16 50.0 Call 302 302 0 1 0.05 0 0.00 0.13
BABA Dec 21 150.0 Put 301 301 0 0 0.00 0 0.00 9.00
GS Nov 30 187.5 Put 301 301 0 0 0.00 0 0.00 1.56
SPY Jan 18 250.0 Put 301 301 0 1,381 2.23 200 2.26 2.15
JNJ Nov 16 146.0 Put 301 301 0 0 0.00 0 0.00 2.35
IWM Nov 23 168.5 Call 300 300 0 0 0.00 0 0.00 0.01
LULU Nov 16 143.0 Call 300 300 0 0 0.00 0 0.00 1.00
GDS Dec 21 25.0 Call 300 300 0 0 0.00 0 0.00 3.50
XOG Nov 16 7.5 Put 300 300 0 0 0.00 0 0.00 0.60
RUT Jan 18 1450.0 Put 300 300 0 0 0.00 0 0.00 25.40
TOT Nov 16 57.5 Put 300 300 0 0 0.00 0 0.00 2.40
JNUG Dec 21 9.0 Call 300 300 0 0 0.00 0 0.00 0.14
BABA Jun 21 155.0 Call 300 300 0 0 0.00 0 0.00 14.85
HD Nov 16 180.0 Put 300 300 0 0 0.00 0 0.00 2.60
BAC Dec 07 30.0 Put 300 300 0 0 0.00 0 0.00 2.30
SPY Nov 16 274.5 Put 300 285 15 80 2.12 80 2.18 2.00
DOX Nov 16 65.0 Call 300 300 0 0 0.00 0 0.00 1.60
AXP Jan 18 50.0 Put 300 300 0 0 0.00 0 0.00 0.02
RIG Nov 16 10.0 Call 299 270 29 0 0.00 0 0.00 0.05
QQQ Nov 23 163.5 Put 297 297 0 0 0.00 0 0.00 1.66
TSLA Nov 23 350.0 Call 296 293 3 0 0.00 0 0.00 5.75
XLK Jan 18 68.0 Call 296 126 170 1 0.55 0 0.00 2.26
HAL Jan 18 35.0 Call 296 296 0 0 0.00 0 0.00 0.89
SPY Dec 21 254.0 Put 296 296 0 400 1.57 330 1.60 1.49
EWZ Mar 15 37.0 Put 295 295 0 0 0.00 0 0.00 2.44
BABA Dec 21 120.0 Put 295 295 0 1 0.20 0 0.00 0.97
SPY Nov 14 272.5 Call 295 295 0 1 2.72 1 2.79 3.28
XLF Nov 16 27.0 Put 295 295 0 1 0.14 0 0.00 0.36
SLB Jan 18 52.5 Call 294 294 0 0 0.00 0 0.00 1.01
T Nov 23 31.0 Put 294 294 0 0 0.00 0 0.00 0.80
FAZ Nov 16 11.0 Call 294 294 0 0 0.00 30 0.70 0.12
XLE Nov 16 68.0 Call 293 293 0 1 0.05 10 2.50 0.12
VOYA Nov 16 43.0 Call 293 260 33 0 0.00 0 0.00 2.90
IWM Nov 16 148.0 Put 293 293 0 0 0.00 32 1.40 0.78
CRM Dec 21 130.0 Put 293 293 0 0 0.00 0 0.00 6.33
AMRN Nov 16 18.0 Call 292 292 0 0 0.00 0 0.00 0.24
CLDR Dec 21 10.0 Put 292 292 0 0 0.00 0 0.00 0.30
SNAP Dec 21 6.0 Put 292 292 0 0 0.00 15 0.37 0.23
XLU Nov 16 56.0 Call 292 292 0 0 0.00 0 0.00 0.03
COP Jan 18 70.0 Call 291 291 0 0 0.00 0 0.00 1.55
GLD Dec 21 96.0 Put 290 290 0 0 0.00 0 0.00 0.02
IWM Nov 16 151.0 Put 290 290 0 0 0.00 0 0.00 1.81
AMD Nov 23 17.5 Put 290 289 1 0 0.00 5 0.60 0.28
BABA Nov 23 144.0 Put 290 290 0 0 0.00 0 0.00 2.59
GDX Dec 28 18.5 Call 290 290 0 0 0.00 0 0.00 0.62
QQQ Nov 23 171.0 Call 290 290 0 0 0.00 0 0.00 0.87
MSFT Nov 23 109.0 Call 290 290 0 0 0.00 2 2.90 0.92
GDS Nov 16 30.0 Call 289 88 201 0 0.00 0 0.00 0.15
AAPL Dec 21 230.0 Call 289 289 0 10 0.20 1 3.50 0.29
QQQ Nov 23 169.0 Call 288 288 0 0 0.00 0 0.00 1.75
ZIOP Nov 16 2.5 Call 288 288 0 0 0.00 0 0.00 0.23
XLF Nov 23 26.5 Put 287 287 0 0 0.00 0 0.00 0.30
FCX Dec 21 12.0 Call 286 286 0 0 0.00 4 1.50 0.39
AMD Dec 21 20.0 Call 286 285 1 1 0.95 20 1.76 1.50
AMRN Jan 18 10.0 Call 286 286 0 0 0.00 0 0.00 7.50
SPY Nov 23 272.0 Put 286 286 0 40 2.08 100 2.12 1.90
QQQ Nov 16 161.0 Put 286 263 23 0 0.00 1 0.88 0.46
QQQ Nov 23 166.0 Put 284 284 0 0 0.00 0 0.00 2.53
BAC Nov 16 28.0 Put 284 284 0 20 0.10 0 0.00 0.38
AAPL Jan 18 220.0 Call 283 283 0 0 0.00 5 8.00 1.57
AAL Nov 23 40.0 Call 282 282 0 0 0.00 0 0.00 0.29
FEYE Nov 16 21.0 Call 282 282 0 0 0.00 53 0.75 0.03
AAPL Nov 23 205.0 Call 281 279 2 2 0.03 40 3.60 0.44
SQ Nov 16 64.0 Call 281 281 0 0 0.00 0 0.00 8.00
AMZN Nov 16 1650.0 Put 281 281 0 9 25.20 10 26.50 27.00
CF Nov 16 50.0 Put 281 240 41 0 0.00 0 0.00 1.20
V Nov 16 143.0 Call 281 281 0 0 0.00 0 0.00 0.45
NVDA Jan 17 205.0 Call 280 280 0 0 0.00 0 0.00 36.55
MU Nov 16 43.0 Call 280 280 0 0 0.00 0 0.00 0.02
IWM Dec 31 155.0 Put 280 280 0 0 0.00 0 0.00 7.00
MSFT Nov 16 112.0 Call 280 280 0 0 0.00 0 0.00 0.05
CSCO Jan 18 46.0 Call 279 279 0 0 0.00 0 0.00 1.75
NFLX Nov 16 302.5 Call 279 279 0 0 0.00 2 6.70 3.35
QQQ Nov 23 174.5 Call 279 279 0 0 0.00 5 0.50 0.26
COST Nov 16 240.0 Call 279 279 0 0 0.00 0 0.00 0.38
VALE Nov 16 14.5 Call 278 278 0 0 0.00 0 0.00 0.33
APC Nov 16 54.0 Call 278 264 14 0 0.00 0 0.00 2.80
HD Dec 21 185.0 Call 278 233 45 0 0.00 0 0.00 2.65
QQQ Jan 18 155.0 Put 277 277 0 1 1.20 3 6.00 2.91
GE Mar 15 7.0 Put 277 261 16 10 0.30 0 0.00 0.46
QQQ Dec 21 152.0 Put 276 276 0 0 0.00 0 0.00 1.12
QQQ Dec 21 164.0 Call 276 276 0 0 0.00 0 0.00 7.31
USO Nov 16 10.5 Put 276 276 0 0 0.00 0 0.00 0.03
QQQ Nov 16 162.5 Put 275 275 0 0 0.00 0 0.00 0.91
MU Nov 16 39.0 Call 274 274 0 0 0.00 0 0.00 0.31
SQ Nov 16 71.0 Call 273 273 0 0 0.00 0 0.00 1.90
EEM Nov 16 41.5 Call 272 272 0 0 0.00 0 0.00 0.03
DB Jan 18 12.0 Put 272 272 0 0 0.00 0 0.00 2.18
UNG Jan 18 28.0 Put 271 271 0 0 0.00 0 0.00 1.25
PBR Jan 18 16.0 Call 271 271 0 0 0.00 0 0.00 0.40
QQQ Nov 16 175.5 Call 271 271 0 0 0.00 0 0.00 0.04
NFLX Nov 23 295.0 Call 271 258 13 0 0.00 0 0.00 10.25
USO Dec 14 11.0 Put 271 271 0 0 0.00 0 0.00 0.30
XOP Dec 21 35.0 Put 271 229 42 0 0.00 0 0.00 2.19
HAL Jan 18 30.0 Put 271 271 0 0 0.00 0 0.00 1.05
RRC Jan 18 20.0 Call 270 270 0 0 0.00 0 0.00 0.80
KMI Nov 16 16.5 Put 270 270 0 0 0.00 0 0.00 0.02
SMH Nov 16 90.0 Put 269 269 0 0 0.00 0 0.00 0.32
NFLX Nov 16 320.0 Call 269 264 5 1 0.05 2 5.60 0.49
SPY Nov 19 269.0 Put 269 269 0 578 0.92 105 0.95 0.81
AAPL Nov 23 192.5 Call 269 269 0 0 0.00 0 0.00 3.80
SPY Nov 16 279.0 Call 269 269 0 1,058 0.42 1,645 0.45 0.43
FB Nov 16 147.0 Call 269 269 0 0 0.00 1 1.20 0.32
SPY Nov 23 270.0 Put 269 269 0 40 1.58 300 1.61 1.51
FB Nov 16 139.0 Put 268 268 0 0 0.00 0 0.00 0.77
HAL Dec 07 30.0 Put 268 268 0 0 0.00 0 0.00 0.58
GE Nov 23 9.0 Put 268 266 2 0 0.00 1 1.00 0.60
QQQ Dec 31 155.0 Put 267 267 0 0 0.00 0 0.00 1.85
AMRN Nov 16 26.0 Call 267 267 0 0 0.00 0 0.00 0.08
MU Nov 16 37.5 Put 266 266 0 0 0.00 200 1.16 0.57
QQQ Nov 16 174.0 Call 266 266 0 0 0.00 10 4.74 0.09
EFA Nov 16 64.0 Call 266 266 0 0 0.00 0 0.00 0.03
FXI Nov 16 40.0 Put 265 265 0 0 0.00 0 0.00 0.32
SPY Dec 28 266.0 Call 265 265 0 1 12.36 2 12.48 11.63
KSS Nov 16 79.0 Put 265 62 203 0 0.00 0 0.00 1.75
QCOM Nov 16 56.5 Call 264 264 0 0 0.00 0 0.00 0.10
MPC Dec 21 67.5 Call 264 260 4 0 0.00 0 0.00 2.00
SPY Nov 14 276.5 Call 264 259 5 130 0.54 436 0.57 0.77
SNAP Nov 16 6.5 Put 264 263 1 0 0.00 20 0.44 0.10
UNG Nov 16 34.0 Call 264 264 0 0 0.00 12 1.00 0.45
GE Jun 21 12.0 Call 263 263 0 30 0.20 1 2.00 0.40
QQQ Nov 16 161.5 Put 263 263 0 0 0.00 0 0.00 0.59
ORCL Nov 30 50.0 Call 263 263 0 0 0.00 5 1.05 0.71
GS Nov 16 202.5 Put 262 262 0 0 0.00 0 0.00 2.25
SPY Nov 30 271.5 Put 262 262 0 213 2.82 101 2.87 2.66
HD Nov 16 172.5 Put 262 262 0 8 0.16 27 2.50 0.27
USO Dec 21 14.0 Call 262 262 0 0 0.00 0 0.00 0.09
MDT Jan 18 85.0 Put 262 262 0 0 0.00 0 0.00 1.11
PG Jan 18 100.0 Call 261 261 0 0 0.00 0 0.00 0.45
PBR Dec 21 16.0 Put 261 177 84 0 0.00 4 2.45 2.35
YELP Nov 30 33.0 Call 261 261 0 0 0.00 0 0.00 1.85
RACE Jan 18 100.0 Put 260 260 0 0 0.00 0 0.00 2.00
VXX Dec 21 28.0 Put 260 260 0 0 0.00 0 0.00 0.30
PYPL Nov 16 85.0 Call 260 260 0 0 0.00 0 0.00 0.70
MSFT Nov 16 105.0 Put 260 260 0 0 0.00 0 0.00 0.70
BABA Nov 16 135.0 Put 259 259 0 9 0.01 0 0.00 0.20
T Jan 18 30.0 Call 259 252 7 5 1.10 0 0.00 1.23