Bats EDGX Options Symbol Data

Volume
107,534
Orders
618,627,278

This list was last updated 2017-02-21 13:55:03.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
GDX Jan 19 25.0 Put 2,634 2,634 0 5 3.70 121 3.75 3.75
NUGT Jan 19 17.8 Put 2,260 2,260 0 722 9.60 227 9.85 9.80
NUGT Jan 19 18.0 Put 1,677 1,677 0 50 9.80 235 10.05 10.00
EEM Mar 17 37.0 Put 1,369 1,369 0 61 0.13 140 0.15 0.15
M Mar 17 33.5 Call 1,265 1,265 0 10 0.62 23 0.82 0.95
SPY Feb 22 236.5 Call 1,176 1,176 0 87 0.22 10 0.25 0.24
WFC Jan 18 55.0 Call 1,000 1,000 0 11 8.60 112 9.10 8.75
JNUG Jan 19 20.0 Put 958 958 0 20 13.10 995 13.40 13.20
UNG Mar 03 7.0 Call 793 793 0 50 0.04 5 0.06 0.07
SPY Feb 22 236.0 Put 766 766 0 10 0.41 5 0.42 0.42
FCX Mar 03 14.0 Put 724 724 0 181 0.43 123 0.50 0.35
SPY Mar 17 228.0 Put 551 551 0 15 0.67 16 0.68 0.68
TWTR Feb 24 16.0 Put 546 546 0 26 0.05 52 0.10 0.08
SPY Feb 24 236.0 Put 539 537 2 61 0.73 5 0.75 0.75
SLV Apr 21 16.5 Put 538 538 0 275 0.29 100 0.31 0.30
RAD Apr 21 5.0 Put 500 500 0 0 0.00 40 0.26 0.21
SPY Feb 22 235.5 Put 498 498 0 10 0.24 5 0.25 0.26
USO Apr 21 11.5 Call 477 477 0 111 0.51 135 0.54 0.52
SPY Mar 17 240.0 Put 474 474 0 5 5.34 155 5.41 5.43
SPY Feb 24 236.5 Call 426 426 0 410 0.55 10 0.57 0.56
SPY Feb 22 236.0 Call 424 424 0 5 0.46 5 0.48 0.45
IWM Mar 03 138.0 Put 415 237 178 32 0.68 40 0.83 0.72
RF Jan 19 17.0 Call 407 407 0 12 1.01 50 1.08 1.03
SPY Mar 17 232.0 Put 397 397 0 10 1.29 709 1.31 1.31
SPY Feb 24 235.0 Put 385 385 0 10 0.40 5 0.41 0.38
BAC Jun 16 25.0 Call 367 367 0 237 1.23 309 1.27 1.27
SLV Apr 21 17.0 Put 359 359 0 987 0.49 100 0.52 0.50
SPY Feb 22 236.5 Put 345 345 0 121 0.67 5 0.70 0.68
SPY Apr 21 200.0 Put 344 344 0 571 0.24 620 0.30 0.25
SPY Mar 17 240.0 Call 342 342 0 40 0.72 15 0.73 0.74
FCX Mar 31 14.5 Call 339 339 0 75 0.59 512 0.65 0.63
SPY Feb 24 236.0 Call 334 334 0 5 0.80 5 0.82 0.81
QCOM Mar 31 60.0 Call 329 329 0 7 0.42 28 0.47 0.56
SPY Mar 17 230.0 Put 321 321 0 152 0.91 20 0.93 0.87
USO Mar 17 12.0 Call 314 314 0 75 0.11 93 0.14 0.11
FCX Mar 03 17.0 Call 307 307 0 0 0.00 83 0.02 0.02
LM Mar 17 40.0 Call 303 303 0 47 0.20 6 0.65 0.90
SPY Feb 22 234.0 Put 302 302 0 14 0.05 130 0.06 0.05
NVDA Feb 24 111.0 Call 301 301 0 5 1.14 10 1.24 1.06
IWM Feb 24 138.5 Put 301 301 0 16 0.31 15 0.43 0.32
QCOM Mar 10 57.0 Call 300 300 0 149 0.77 14 0.82 0.93
FCX Mar 17 15.0 Call 300 300 0 88 0.29 64 0.33 0.43
QQQ May 19 125.0 Put 300 300 0 208 1.67 483 1.72 1.66
BX Jun 16 30.0 Call 300 300 0 76 1.61 7 1.67 1.76
MAT Mar 17 26.5 Call 300 300 0 7 0.50 32 0.75 0.65
QCOM Mar 24 55.0 Call 300 189 111 29 2.25 29 2.35 2.27
EEM Mar 17 38.5 Put 295 295 0 154 0.46 40 0.49 0.47
BAC Feb 24 25.5 Call 291 291 0 917 0.02 1,456 0.04 0.05
SPY Apr 21 236.0 Call 283 283 0 5 3.52 40 3.65 3.53
OIL Jan 19 7.0 Call 282 282 0 1,058 0.30 61 0.45 0.30
SPY Apr 21 241.0 Call 282 282 0 132 1.32 10 1.34 1.29
TD Jul 21 55.0 Put 280 205 75 107 3.10 71 3.50 3.40
TWTR Mar 10 17.0 Call 280 280 0 369 0.29 62 0.33 0.30
NVAX Jan 19 3.0 Call 275 84 191 0 0.00 274 0.30 0.30
SPY Mar 01 230.0 Put 274 274 0 15 0.15 23 0.17 0.15
IWM Mar 03 130.0 Put 273 273 0 87 0.01 71 0.21 0.05
SPY Apr 21 240.0 Call 273 273 0 410 1.65 10 1.67 1.67
BAC Mar 17 25.0 Call 270 270 0 177 0.39 117 0.42 0.40
SPY Mar 17 210.0 Put 268 268 0 10 0.13 445 0.14 0.13
SPY Mar 17 227.0 Put 268 268 0 10 0.58 13 0.59 0.54
VXX Jan 19 5.0 Put 267 267 0 0 0.00 930 0.07 0.07
CTRP Feb 24 45.5 Put 265 265 0 226 0.75 59 0.90 1.10
SPY Mar 17 236.0 Call 252 252 0 5 2.30 15 2.32 2.28
QCOM Mar 24 57.5 Call 250 250 0 59 0.93 7 0.99 1.05
CSTM May 19 8.0 Put 250 250 0 51 0.60 48 0.80 0.80
MU Mar 03 25.0 Call 250 250 0 55 0.14 55 0.20 0.16
YHOO Jul 21 28.0 Put 250 250 0 12 0.07 12 0.16 0.06
CS Mar 17 15.0 Put 245 245 0 622 0.25 161 0.35 0.30
EEM Mar 17 39.0 Call 238 238 0 61 0.41 20 0.44 0.41
USO Mar 17 12.5 Call 238 238 0 75 0.03 545 0.05 0.05
UNG Jul 21 9.0 Call 230 230 0 60 0.08 685 0.12 0.13
SPY Mar 17 237.0 Call 228 228 0 15 1.77 15 1.79 1.77
IWM Apr 21 117.0 Put 224 199 25 15 0.17 15 0.29 0.25
KO Mar 17 39.5 Put 223 223 0 42 0.08 25 0.10 0.08
M May 19 38.0 Call 217 217 0 60 0.58 32 0.74 0.93
AMD Mar 17 13.0 Put 215 215 0 193 0.30 15 0.36 0.29
SPY Apr 21 230.0 Put 208 208 0 10 2.20 212 2.22 2.22
WMT Mar 17 70.0 Put 207 207 0 10 0.63 23 0.70 0.50
VXX Mar 17 16.0 Put 205 205 0 309 0.21 2,240 0.23 0.23
UNG Mar 17 7.0 Call 201 201 0 350 0.09 50 0.12 0.15
LYB Feb 24 92.5 Put 200 200 0 8 0.20 11 0.30 0.40
NAT Apr 21 9.0 Call 200 200 0 80 0.05 40 0.20 0.15
NVRO Mar 17 110.0 Call 200 200 0 10 1.05 10 1.85 1.65
BUD Apr 21 110.0 Call 200 200 0 11 3.20 5 3.40 3.40
OCLR Apr 21 11.0 Call 200 200 0 1,175 0.80 1,058 1.10 0.80
LYB Feb 24 93.0 Put 200 200 0 10 0.10 15 0.55 0.40
SPY Mar 17 236.0 Put 198 198 0 5 2.68 5 2.70 2.70
NUGT Feb 24 11.5 Put 198 197 1 46 0.21 30 0.23 0.24
SPY Apr 21 239.0 Call 198 198 0 5 2.04 10 2.05 2.06
CAT Aug 18 90.0 Put 195 195 0 155 3.50 322 3.70 3.30
AEP Mar 17 65.0 Call 193 193 0 47 0.60 120 0.70 0.50
SPY Mar 17 234.0 Put 192 192 0 10 1.85 5 1.86 1.86
SPY Mar 17 242.0 Put 189 189 0 23 7.05 35 7.17 6.78
SPY Mar 17 235.0 Put 188 188 0 15 2.22 5 2.24 2.27
SPY Mar 03 236.0 Put 187 187 0 10 1.37 20 1.39 1.38
SPY Mar 03 234.0 Put 181 181 0 106 0.73 20 0.75 0.68
BMY Jun 16 47.0 Put 180 178 2 2 0.65 2 1.04 0.79
SPY Feb 22 237.0 Put 179 179 0 7 1.04 35 1.08 1.04
SHLD Mar 03 7.5 Put 177 177 0 381 0.38 1,040 0.75 0.46
SPY Mar 17 235.0 Call 177 177 0 23 2.90 10 2.97 2.91
SPY Mar 17 233.0 Put 176 176 0 10 1.54 308 1.56 1.50
SPY Feb 24 235.5 Put 174 174 0 15 0.54 15 0.56 0.52
DIA Feb 24 205.0 Put 172 172 0 72 0.16 114 0.22 0.18
RIG Feb 24 13.5 Call 171 171 0 41 0.29 24 0.36 0.29
GME Apr 21 30.0 Call 168 168 0 25 0.20 3 0.23 0.17
SPY Mar 17 240.5 Put 165 165 0 69 5.74 227 5.86 5.44
EEM Mar 17 37.5 Put 162 162 0 61 0.20 366 0.23 0.22
SPY Feb 24 238.0 Call 161 161 0 15 0.15 10 0.16 0.14
SPY Feb 24 234.5 Put 160 160 0 15 0.29 55 0.31 0.26
CTRP Feb 24 45.0 Put 160 160 0 239 0.60 42 0.75 0.75
SPY Feb 24 234.0 Put 160 160 0 37 0.21 212 0.23 0.22
ED Mar 17 75.0 Call 158 158 0 22 0.60 53 0.70 0.55
GDX Jan 19 16.0 Put 158 158 0 1,981 0.48 181 0.54 0.54
SPY Mar 31 235.0 Call 157 157 0 98 3.30 5 3.33 3.32
BAC Feb 24 24.5 Call 156 156 0 123 0.32 50 0.34 0.32
SPY Mar 17 239.0 Put 156 156 0 5 4.55 183 4.63 4.49
SJM Apr 21 130.0 Put 156 156 0 16 0.60 14 0.85 0.90
GDX Apr 21 24.0 Call 155 155 0 42 1.73 40 1.76 1.62
HAIN Jan 19 40.0 Call 155 155 0 5 2.10 21 2.45 2.20
GDX Mar 17 25.0 Call 154 154 0 54 0.69 84 0.71 0.71
DIA Mar 17 198.0 Put 154 154 0 135 0.35 272 0.40 0.36
HAL Mar 17 57.5 Call 153 153 0 3 0.17 1 0.23 0.32
JCP Apr 21 6.0 Put 153 153 0 40 0.17 43 0.29 0.20
P Mar 17 12.0 Put 153 153 0 15 0.01 42 0.24 0.24
SLV Mar 10 17.0 Call 152 152 0 375 0.31 91 0.34 0.35
DUST Mar 17 40.0 Call 151 151 0 185 0.30 12 0.40 0.35
SDRL Feb 24 2.0 Put 150 150 0 150 0.05 1,240 0.15 0.10
AMD Jan 19 5.0 Call 150 150 0 671 9.15 2,578 9.35 8.80
SPY Feb 24 237.0 Call 149 149 0 410 0.37 21 0.39 0.37
SPY Mar 17 238.0 Call 149 149 0 328 1.33 15 1.35 1.35
SPY May 19 236.0 Call 149 149 0 21 4.94 15 4.96 4.96
SPXS Mar 17 9.0 Call 147 147 0 440 0.25 2,366 0.40 0.35
BAC Feb 24 25.0 Call 146 146 0 250 0.09 38 0.11 0.11
T Apr 21 41.0 Call 145 145 0 26 0.26 73 1.25 1.19
SPY Feb 22 235.0 Call 144 144 0 93 1.17 7 1.21 1.34
SPY Feb 24 236.5 Put 144 144 0 62 0.98 5 1.01 0.96
IBM Apr 21 215.0 Call 143 143 0 29 0.03 24 0.09 0.04
EEM Mar 17 39.5 Call 142 142 0 154 0.22 30 0.26 0.24
PDCO Mar 17 46.0 Call 139 139 0 19 0.60 87 0.80 0.70
SPY Mar 17 229.0 Put 139 139 0 15 0.78 262 0.80 0.75
MBLY Feb 24 45.0 Put 139 139 0 138 1.00 53 1.20 1.10
VXX Feb 24 17.0 Put 138 138 0 263 0.05 357 0.07 0.07
WYNN Feb 24 94.0 Put 138 138 0 1 0.38 1 0.40 0.44
USO Apr 21 12.0 Call 135 135 0 301 0.28 113 0.34 0.30
AMD Mar 17 13.5 Put 135 135 0 2 0.41 40 0.49 0.50
SPY Feb 24 233.0 Put 135 135 0 14 0.12 5 0.13 0.12
SPY Feb 22 237.5 Put 134 134 0 5 1.49 24 1.52 1.57
SPY Mar 01 236.0 Put 132 132 0 88 1.18 15 1.21 1.15
KATE Mar 17 23.0 Call 131 131 0 47 1.50 11 1.75 1.60
SPY Feb 24 234.0 Call 131 131 0 54 2.27 5 2.30 2.25
UCO Mar 03 22.0 Put 130 130 0 1,564 0.40 133 0.65 0.50
FCX Feb 24 14.5 Call 130 130 0 42 0.06 64 0.11 0.16
SPY May 19 230.0 Put 130 130 0 10 3.46 117 3.48 3.47
GM Feb 24 38.0 Call 129 129 0 5 0.24 25 0.39 0.30
CPRT Mar 17 60.0 Put 129 129 0 65 1.60 2 2.10 1.55
BOFI Apr 21 22.5 Put 128 124 4 9 0.30 75 0.35 0.30
AMD Feb 24 14.0 Call 127 127 0 10 0.24 24 0.36 0.28
QQQ Mar 17 127.0 Put 127 127 0 120 0.52 192 0.55 0.54
TLT Mar 03 116.5 Put 126 126 0 109 0.11 52 0.14 0.20
VXX Mar 10 18.0 Call 125 125 0 442 0.74 94 0.78 0.77
X Feb 24 41.0 Call 125 120 5 1 1.17 1 1.19 1.21
SPY Feb 22 235.0 Put 125 125 0 410 0.13 20 0.15 0.14
SJM Mar 17 140.0 Call 125 125 0 5 3.50 6 3.70 3.50
MTZ Mar 17 33.0 Put 125 125 0 28 0.30 20 0.45 0.30
NUAN Apr 21 16.0 Call 125 125 0 328 1.20 24 1.35 1.25
SPY Apr 21 246.0 Call 124 124 0 15 0.39 14 0.40 0.37
SPY Mar 17 228.0 Call 123 123 0 26 8.66 5 8.69 8.65
BAC Apr 21 27.0 Call 121 121 0 953 0.23 22 0.25 0.23
UVXY Feb 24 20.0 Call 120 120 0 9 1.20 15 1.32 1.24
UVXY Feb 24 17.0 Put 120 120 0 0 0.00 121 0.02 0.02
COP Mar 17 50.0 Call 119 119 0 33 0.55 63 0.63 0.66
FCX Jun 16 12.0 Put 119 119 0 2 0.60 100 0.66 0.65
XLF Mar 17 23.0 Put 118 118 0 1,060 0.04 30 0.09 0.04
BAC Aug 18 26.0 Call 117 117 0 173 1.19 755 1.23 1.23
AMD Mar 17 14.0 Call 116 116 0 2 0.69 130 0.77 0.77
SPY Apr 21 228.0 Put 116 116 0 15 1.81 22 1.83 1.83
SPY May 19 220.0 Put 116 116 0 120 1.73 61 1.77 1.74
TBT Feb 24 40.5 Call 116 116 0 70 0.12 1 0.15 0.19
AAPL Apr 21 145.0 Call 114 114 0 3 0.90 3 0.95 0.91
SPY Apr 21 225.0 Put 114 114 0 76 1.37 20 1.39 1.39
SPY Jun 16 235.0 Call 113 113 0 42 6.51 73 6.57 6.58
ANF Mar 10 13.0 Put 112 112 0 7 1.29 81 1.39 1.40
SPY Mar 03 236.0 Call 112 112 0 78 1.48 6 1.50 1.49
FB Apr 21 135.0 Call 112 112 0 64 3.30 38 3.40 3.30
SPY Mar 01 229.0 Put 112 112 0 10 0.12 14 0.13 0.12
M Mar 17 30.0 Put 111 111 0 10 0.37 16 0.55 0.40
PBR Jan 19 7.0 Put 110 110 0 2 0.36 8 0.37 0.37
GDX Mar 03 24.0 Put 110 110 0 132 0.27 69 0.29 0.27
NAK Mar 17 2.0 Call 110 110 0 5 0.15 870 0.25 0.15
IWM Feb 24 139.0 Put 109 109 0 10 0.45 79 0.59 0.37
UNG Apr 21 7.0 Put 109 109 0 5 0.67 182 0.70 0.60
SPY Mar 03 235.0 Put 108 108 0 109 0.99 5 1.01 0.97
PAG Apr 21 55.0 Call 108 108 0 17 1.15 16 1.60 1.20
AAPL Feb 24 141.0 Call 108 48 60 126 0.01 250 0.04 0.04
SPY Jun 16 229.0 Put 107 107 0 158 4.38 506 4.44 4.33
SPY Mar 17 231.0 Put 106 106 0 15 1.08 459 1.10 1.05
GPS Feb 24 26.0 Call 106 9 97 2 0.38 3 0.39 0.36
TSLA Feb 24 285.0 Call 105 105 0 5 5.90 16 6.10 5.50
SPY Apr 21 232.0 Put 105 105 0 15 2.69 15 2.71 2.73
SPY May 19 231.0 Call 105 105 0 37 8.24 53 8.33 8.33
HLF Feb 24 55.0 Put 105 105 0 33 0.39 10 0.47 0.39
TA Mar 17 7.5 Call 104 104 0 20 0.15 71 0.35 0.25
XLF Mar 17 24.5 Call 104 104 0 17 0.36 396 0.40 0.38
ALXN Mar 03 125.0 Call 103 103 0 24 5.50 11 6.20 6.00
SPY Apr 21 237.0 Call 103 103 0 161 2.97 10 2.99 3.00
SPY Apr 21 235.0 Put 102 102 0 15 3.68 15 3.70 3.68
SLV Apr 21 17.0 Call 101 101 0 709 0.57 100 0.62 0.64
SPY Mar 17 232.0 Call 101 101 0 102 5.12 79 5.18 5.39
XLF Mar 17 25.0 Call 101 101 0 15 0.14 672 0.18 0.17
FIT Aug 18 6.0 Put 100 100 0 92 1.06 130 1.13 1.12
SLV May 19 18.0 Call 100 100 0 105 0.39 616 0.43 0.44
MFIN May 19 2.5 Call 100 100 0 131 0.40 54 0.80 0.45
XPO Mar 17 50.0 Call 100 100 0 16 1.80 20 2.30 2.15
ON Mar 17 14.0 Put 100 100 0 0 0.00 362 0.15 0.10
SPY Feb 24 235.5 Call 100 100 0 5 1.11 5 1.13 1.11
UVE Mar 17 25.0 Put 100 100 0 29 0.45 20 0.70 0.55
VXX Sep 15 9.0 Put 100 100 0 54 0.15 1,173 0.19 0.22
LOW Feb 24 77.0 Call 100 100 0 1 0.65 1 0.67 0.60
SLV May 19 18.5 Call 99 99 0 105 0.27 100 0.31 0.32
SPY Sep 15 208.0 Put 98 98 0 59 3.11 484 3.15 3.00
UUP Jan 19 23.0 Put 98 98 0 227 0.01 7 0.07 0.07
FCX Feb 24 15.0 Call 97 97 0 42 0.01 581 0.05 0.08
SPY Mar 31 236.0 Call 97 97 0 81 2.69 10 2.71 2.73
SPY Feb 22 235.5 Call 97 97 0 31 0.78 7 0.81 0.78
SPY May 19 232.0 Call 97 97 0 5 7.56 5 7.59 7.65
SPY Mar 17 234.0 Call 96 96 0 5 3.60 5 3.62 3.61
CL Aug 18 72.5 Put 95 95 0 64 4.10 15 4.70 4.30
BP Mar 24 35.0 Call 95 95 0 16 0.13 189 0.21 0.21
EXPR Apr 21 11.0 Call 94 94 0 87 1.10 188 1.25 1.12
SPY Feb 22 237.0 Call 94 94 0 529 0.10 15 0.12 0.14
SPY Apr 21 240.0 Put 93 93 0 26 6.27 7 6.31 6.30
SPY Mar 17 236.5 Put 93 93 0 5 2.94 5 2.96 2.96
WMT Mar 17 77.0 Call 92 92 0 0 0.00 40 0.08 0.01
BABA Mar 03 102.0 Call 92 92 0 6 1.71 8 1.78 1.51
MNST Mar 03 44.0 Call 90 90 0 15 1.05 6 1.40 1.33
SPY May 19 235.0 Put 90 90 0 15 4.98 15 5.01 4.94
SPY May 19 234.0 Call 89 89 0 66 6.15 32 6.23 6.29
INTC Mar 17 35.0 Put 88 88 0 399 0.14 16 0.16 0.15
BAC Apr 21 23.0 Call 88 88 0 124 2.05 3 2.10 2.05
VXX Apr 21 20.0 Call 88 88 0 20 1.12 155 1.14 1.05
SPY Feb 22 234.5 Put 88 88 0 14 0.08 7 0.09 0.11
BAC Aug 18 25.0 Call 87 87 0 236 1.62 540 1.66 1.67
SPY Mar 17 238.5 Put 87 87 0 7 4.19 159 4.24 4.24
SPY Feb 24 237.0 Put 87 87 0 5 1.30 5 1.33 1.27
SPY Apr 21 226.0 Put 86 86 0 15 1.50 21 1.52 1.52
BABA Feb 24 100.0 Put 86 86 0 1 0.09 6 0.26 0.21
AAPL Feb 24 136.0 Call 86 86 0 30 0.98 3 1.06 0.99
SPY May 19 235.0 Call 86 86 0 7 5.55 5 5.58 5.58
ABBV Mar 17 63.0 Call 85 85 0 20 0.40 17 0.63 0.50
SPY Feb 24 240.0 Call 85 85 0 321 0.02 532 0.04 0.03
BAC Feb 24 24.5 Put 85 85 0 247 0.11 54 0.13 0.12
SPY Apr 21 233.0 Put 85 85 0 15 2.98 15 3.00 2.97
RIG Feb 24 13.0 Call 85 85 0 44 0.57 57 0.68 0.70
BA Mar 17 180.0 Call 84 70 14 17 1.19 2 1.32 1.18
SNY Jun 16 41.0 Call 84 84 0 103 2.35 80 2.85 2.70
TSL Mar 17 11.0 Call 83 83 0 0 0.00 10 0.33 0.11
TOL Mar 17 31.0 Put 82 82 0 182 0.60 243 0.80 0.60
SPY Mar 01 236.5 Put 82 82 0 74 1.42 5 1.45 1.46
SPY May 19 246.0 Call 81 81 0 26 0.95 532 0.98 0.90
GRMN Mar 17 55.0 Call 81 81 0 2 0.37 9 0.44 0.38
GSAT Mar 17 1.5 Call 81 81 0 30 0.05 442 0.20 0.15
GDX Apr 21 28.0 Call 80 80 0 16 0.37 20 0.39 0.39
WMB Mar 17 30.0 Call 80 35 45 13 0.14 8 0.26 0.20
FCX Jan 18 17.0 Call 80 80 0 2 2.56 1,107 2.99 2.90
TSLA Jun 16 260.0 Put 80 80 0 8 16.10 8 16.70 16.50
AMD Mar 17 14.5 Put 80 80 0 73 1.00 16 1.07 1.24
UNG Mar 10 6.0 Call 80 80 0 1,155 0.58 3,159 0.67 0.68
TBT Feb 24 40.0 Put 80 79 1 133 0.44 104 0.50 0.56
SPY Mar 17 239.0 Call 80 80 0 410 0.98 15 1.00 1.02
FSLR Mar 17 40.0 Call 79 79 0 1 0.88 10 1.15 0.75
SPY Sep 15 219.0 Put 79 79 0 240 4.81 603 4.88 4.76
IBM Mar 17 150.0 Put 79 79 0 0 0.00 12 0.05 0.04
GILD Feb 24 68.0 Put 79 79 0 19 0.18 23 0.24 0.23
SPY Feb 24 237.5 Call 79 79 0 128 0.24 10 0.25 0.23
GE Mar 17 30.5 Call 79 79 0 10 0.25 70 0.27 0.26
TWTR Mar 17 17.0 Call 78 78 0 41 0.38 5 0.43 0.39
SPY Feb 22 234.0 Call 78 78 0 19 2.09 7 2.12 2.22
SPY Sep 15 214.0 Put 77 77 0 55 3.95 605 3.99 3.84
TBT Feb 24 40.0 Call 77 77 0 71 0.28 2 0.32 0.30
TEVA Mar 17 37.5 Call 77 77 0 20 0.55 15 0.74 1.08
SPY Mar 01 235.0 Put 77 77 0 15 0.81 15 0.83 0.75
IWM Mar 17 120.0 Put 77 77 0 92 0.02 21 0.08 0.06
COF Feb 24 93.0 Call 77 77 0 10 0.42 15 0.89 0.90
RL Feb 24 80.0 Call 76 76 0 72 0.10 15 0.40 0.25
SPY Mar 17 238.0 Put 75 75 0 49 3.83 66 3.89 3.75
GDX Jan 19 28.0 Call 75 75 0 173 2.49 2,306 2.60 2.55
SPY Feb 22 233.5 Put 75 75 0 14 0.03 10 0.04 0.03
SPY Feb 24 238.5 Call 75 75 0 20 0.09 10 0.10 0.14
TSLA Mar 03 310.0 Call 75 75 0 1 1.64 1 1.76 2.15
SPY Mar 17 236.5 Call 75 75 0 5 2.03 10 2.04 2.06
USO Mar 10 11.5 Put 75 75 0 176 0.17 114 0.21 0.21
SPY Mar 15 232.0 Put 75 75 0 76 0.92 16 0.95 0.95
SPY Mar 31 231.0 Put 74 74 0 90 1.62 10 1.64 1.58
PBI Oct 20 15.0 Call 74 74 0 103 0.60 68 1.00 0.80
HPQ Apr 21 17.0 Call 73 73 0 405 0.22 59 0.25 0.23
P Mar 17 12.5 Put 73 73 0 74 0.32 37 0.37 0.38
UVXY Feb 24 30.0 Call 72 72 0 244 0.03 17 0.05 0.04
VCYT Mar 17 5.0 Call 72 72 0 16 2.90 5 3.40 3.30
SPY Jun 30 245.0 Call 72 72 0 470 2.06 7 2.10 2.06
HSBC Jun 16 37.0 Put 72 72 0 115 0.71 109 0.84 0.76
SPY Mar 15 233.0 Call 71 71 0 34 4.28 19 4.34 4.67
SPY Feb 24 232.0 Put 71 71 0 15 0.07 15 0.10 0.07
VER Apr 21 9.0 Put 71 71 0 66 0.35 201 0.55 0.45
VZ Mar 10 50.5 Call 71 71 0 136 0.18 7 0.21 0.12
SPY May 19 241.0 Call 71 71 0 34 2.43 15 2.45 2.51
GG Jan 19 15.0 Put 70 70 0 83 1.26 7 1.37 1.41
ENT Aug 18 5.0 Call 70 70 0 0 0.00 196 0.70 0.70
UVXY Feb 24 26.0 Call 70 70 0 6 0.13 26 0.15 0.09
SPY Apr 21 220.0 Put 70 70 0 410 0.89 10 0.91 0.91
SPY Mar 01 234.5 Call 70 70 0 176 2.26 5 2.30 2.31
WLL Feb 24 12.0 Call 70 70 0 205 0.09 353 0.17 0.16
BAC Mar 03 24.5 Put 70 70 0 28 0.29 169 0.31 0.30
BMY Apr 21 80.0 Call 69 69 0 1 0.01 15 0.31 0.05
SPY Mar 17 235.5 Call 69 69 0 10 2.59 10 2.61 2.69
SPY Feb 24 238.0 Put 69 69 0 5 2.08 17 2.11 2.07
SWN Mar 17 10.0 Call 69 69 0 7 0.11 56 0.14 0.13
SPY Mar 03 233.0 Put 69 69 0 95 0.54 20 0.56 0.57
SPY Mar 17 165.0 Put 68 68 0 0 0.00 605 0.02 0.02
IWM Mar 31 129.0 Put 68 68 0 30 0.40 15 0.56 0.47
ETSY Mar 17 15.0 Call 68 68 0 114 0.25 155 0.35 0.35
ABX Feb 24 20.5 Put 68 68 0 16 0.57 25 0.67 0.76
XLF Apr 21 24.0 Put 68 68 0 46 0.41 74 0.44 0.41
SPY May 19 242.0 Put 68 68 0 26 8.51 55 8.58 8.37
SPY Mar 17 233.5 Call 68 68 0 91 3.94 36 4.00 3.95
SPY Feb 24 234.5 Call 67 67 0 15 1.85 7 1.88 1.93
SPY Mar 03 237.0 Call 67 67 0 137 0.98 15 1.00 1.03
FCX Mar 10 17.5 Call 67 42 25 67 0.01 972 0.05 0.03
MAT Mar 17 30.0 Call 67 67 0 1,628 0.05 115 0.10 0.10
SPY Apr 21 245.0 Call 67 67 0 247 0.49 14 0.51 0.48
ABX Jan 19 17.0 Call 66 66 0 119 4.60 468 4.70 4.50
SPY Feb 24 237.5 Put 66 66 0 5 1.67 27 1.70 1.66
WM Jan 18 65.0 Call 66 66 0 16 9.70 114 10.60 9.90
SPY Apr 21 234.0 Put 66 66 0 15 3.31 15 3.33 3.36
SPY Feb 24 235.0 Call 66 66 0 68 1.45 5 1.48 1.43
RYN Aug 18 30.0 Call 65 65 0 30 0.75 1 1.15 0.90
SPY Mar 10 233.0 Put 65 65 0 10 0.87 380 0.89 0.86
ECPG Jun 16 30.0 Put 65 65 0 10 2.15 10 2.60 2.40
MCD Jun 16 135.0 Call 65 65 0 2 0.95 2 0.99 0.98
X Mar 17 39.5 Call 65 65 0 12 3.35 18 3.40 3.40
SPY Mar 17 220.0 Put 65 65 0 15 0.26 20 0.28 0.26
SPY Mar 31 233.0 Put 64 64 0 37 2.13 10 2.15 2.19
IWM Feb 24 140.0 Call 64 60 4 10 0.52 32 0.72 0.60
GDX Mar 10 23.5 Put 64 64 0 1,646 0.26 167 0.29 0.29
AAPL Apr 21 140.0 Call 64 64 0 33 2.13 64 2.21 2.23
SPY Mar 17 239.5 Put 64 64 0 32 4.94 170 5.00 4.93
VXX Mar 10 24.0 Call 64 64 0 46 0.09 324 0.11 0.10
CL May 19 77.5 Call 64 64 0 72 1.21 17 1.58 1.04
NCLH Mar 17 50.0 Call 64 64 0 2 1.15 23 1.40 1.20
XOP Mar 17 40.0 Put 64 64 0 31 1.15 60 1.22 1.16
SPY May 19 210.0 Put 63 63 0 15 0.95 10 0.96 0.95
IWM Feb 24 144.5 Call 63 63 0 0 0.00 30 0.06 0.02
SPY Mar 03 236.5 Call 63 63 0 166 1.21 10 1.23 1.29
C Dec 15 40.0 Put 63 63 0 215 0.55 293 0.76 0.55
AAPL Mar 03 138.0 Call 63 63 0 3 0.74 3 0.76 0.69
XOM Feb 24 81.5 Put 63 63 0 38 0.12 1 0.31 0.37
SPY Apr 21 235.0 Call 62 62 0 61 3.95 1 4.13 4.11
SWN Mar 17 6.0 Put 62 62 0 0 0.00 115 0.03 0.02
IWM Feb 24 138.0 Put 62 62 0 30 0.20 15 0.31 0.18
SWFT Mar 17 22.0 Call 62 62 0 38 0.70 30 0.90 0.85
SPY Jun 16 238.0 Call 62 62 0 32 4.76 272 4.82 4.94
UPS Mar 17 111.0 Call 62 38 24 2 0.36 1 0.38 0.43
SPY Mar 10 236.0 Put 61 61 0 10 1.75 10 1.77 1.69
AMD Mar 17 11.0 Put 61 61 0 0 0.00 142 0.05 0.05
SPY Apr 21 242.0 Call 61 61 0 33 1.04 14 1.06 1.04
SPY Apr 21 243.0 Call 61 61 0 145 0.82 15 0.85 0.80
GDX Feb 24 25.5 Call 61 61 0 4 0.04 302 0.06 0.07
SPY Feb 24 207.5 Put 60 60 0 0 0.00 692 0.01 0.01
XLF Mar 17 24.0 Put 60 60 0 159 0.18 61 0.20 0.20
SPY Mar 10 233.5 Put 60 60 0 15 0.97 176 0.99 0.99
SLW Mar 24 21.5 Put 60 60 0 7 1.02 680 1.08 1.41
CTL Jul 21 25.0 Call 60 60 0 8 0.80 40 0.90 0.85
SPY Apr 21 223.0 Put 60 60 0 15 1.15 20 1.17 1.18
SPY Apr 21 234.0 Call 60 60 0 43 4.76 39 4.95 4.76
SPY May 19 240.0 Call 58 58 0 62 2.85 15 2.87 2.86
SPY Feb 22 237.5 Call 58 58 0 90 0.04 28 0.06 0.06
SPY Mar 01 235.0 Call 58 58 0 54 1.91 5 1.94 2.17
SPY Apr 21 221.0 Put 58 58 0 15 0.97 20 0.99 0.97
SPY Mar 17 241.0 Call 57 57 0 575 0.51 229 0.54 0.44
UVXY Feb 24 24.0 Call 57 57 0 17 0.25 161 0.28 0.19
GDX Mar 17 24.5 Put 57 57 0 184 0.77 78 0.80 0.78
BAC May 19 24.0 Call 57 57 0 167 1.58 179 1.61 1.61
SLV Jun 16 22.0 Call 56 56 0 216 0.07 91 0.10 0.06
AMZN Feb 24 860.0 Call 56 56 0 10 2.95 4 3.15 4.35
TSLA Mar 03 257.5 Put 56 56 0 2 3.30 16 3.45 3.40
LB Mar 17 57.5 Call 56 55 1 25 1.80 31 2.10 1.90
SPY Mar 17 238.5 Call 56 56 0 5 1.15 10 1.16 1.14
SPY May 19 223.0 Put 55 55 0 10 2.13 108 2.15 2.16
SLW Apr 21 20.0 Put 55 55 0 9 0.70 2 0.77 0.74
AMD Jan 18 25.0 Call 55 55 0 1,480 2.05 238 2.23 2.10
AAPL Feb 24 131.0 Put 55 55 0 308 0.03 3 0.05 0.05
SPY Apr 21 236.0 Put 55 55 0 5 4.09 5 4.12 4.14
VXX Feb 24 17.5 Call 55 55 0 43 0.49 26 0.53 0.32
UUP Jun 16 27.0 Call 55 55 0 58 0.25 60 0.28 0.27
WBA Mar 17 86.0 Put 55 55 0 44 1.46 67 1.63 1.66
SPY Mar 17 226.0 Put 55 55 0 410 0.50 167 0.52 0.51
CAB Mar 17 40.0 Put 55 55 0 20 0.20 45 4.50 0.55
BAC Mar 03 24.0 Call 55 55 0 279 0.79 81 0.83 0.81
MU Feb 24 24.5 Call 54 54 0 49 0.05 15 0.10 0.07
SPY May 19 237.0 Call 54 54 0 10 4.36 10 4.39 4.58
NUGT Feb 24 10.5 Put 54 54 0 354 0.03 39 0.06 0.06
AJRD Mar 17 20.0 Put 54 54 0 163 1.05 7 1.30 1.35
AAPL Feb 24 138.0 Call 54 54 0 46 0.23 2 0.25 0.23
CSIQ Apr 21 15.0 Call 54 54 0 15 1.60 53 1.75 1.45
SPY Mar 01 237.0 Call 54 54 0 10 0.81 15 0.83 0.83
CVX Apr 21 115.0 Call 53 53 0 1 1.55 1 1.58 1.55
MSFT Jan 19 40.0 Put 53 53 0 53 0.52 37 0.59 0.53
BOIL Mar 17 8.0 Call 53 53 0 205 1.60 380 2.00 1.95
VIAB Jun 16 35.0 Put 53 53 0 65 0.25 105 0.40 0.40
XOP Mar 17 35.0 Put 53 53 0 59 0.08 183 0.13 0.11
AMD Mar 17 16.0 Call 53 53 0 2 0.15 105 0.21 0.19
BMY Mar 17 55.0 Call 53 53 0 1 0.64 1 0.82 0.85
HYG Mar 17 87.5 Put 52 52 0 106 0.47 78 0.54 0.51
MSFT Feb 24 63.5 Call 52 52 0 2 1.10 2 1.12 1.14
UNP Mar 17 92.5 Put 52 52 0 30 0.01 2 0.13 0.04
SPY May 19 218.0 Put 52 52 0 68 1.52 117 1.56 1.51
SKX Apr 21 28.0 Call 52 52 0 11 0.90 11 1.00 0.95
SBGL Mar 17 7.5 Put 51 51 0 349 0.15 24 0.20 0.15
UVXY Mar 03 19.0 Put 51 51 0 10 0.60 10 0.63 0.67
SLW Mar 17 23.0 Call 51 51 0 2 0.20 49 0.26 0.23
SPY Mar 03 235.5 Put 51 51 0 410 1.16 61 1.19 1.13
FB Feb 24 134.0 Put 51 51 0 32 1.23 15 1.48 1.07
FIT Feb 24 6.5 Call 51 51 0 116 0.13 17 0.18 0.16
SPY Mar 03 237.5 Call 51 51 0 186 0.78 15 0.80 0.84
UNG Mar 17 8.0 Call 51 51 0 0 0.00 832 0.03 0.03
UNG Jan 19 10.0 Call 50 50 0 49 0.27 99 0.31 0.36
UNG Feb 24 7.0 Call 50 50 0 50 0.01 50 0.02 0.03
BHP May 19 43.0 Call 50 50 0 10 0.89 1 1.07 1.07
FEYE Apr 21 13.0 Call 50 50 0 84 0.32 80 0.45 0.40
VRX Apr 21 17.5 Call 50 50 0 17 1.15 36 1.23 1.21
PZZA Mar 17 92.5 Call 50 50 0 78 0.70 3 1.20 0.85
HMY Jan 18 3.0 Call 50 50 0 75 0.60 48 0.90 0.80
GILD Mar 17 70.0 Call 50 50 0 19 0.96 2 1.11 1.01
C May 19 55.0 Call 50 50 0 128 6.30 362 6.40 6.35
SPY Mar 10 235.0 Put 50 50 0 10 1.38 187 1.40 1.38
SQ Mar 17 14.0 Call 50 50 0 68 1.10 225 1.20 1.10
NFLX Mar 03 137.0 Put 50 50 0 9 0.47 7 0.53 0.65
TJX Mar 17 82.5 Call 50 50 0 25 0.10 30 0.30 0.25
TWTR Feb 24 17.0 Put 50 50 0 36 0.60 5 0.67 0.55
NUGT May 19 22.0 Call 50 50 0 2,711 0.45 1,003 0.61 0.45
CBI Apr 21 40.0 Call 50 50 0 55 0.55 135 0.65 0.55
WMT Apr 21 65.0 Put 50 50 0 41 0.20 32 0.35 0.25
MBLY Feb 24 49.0 Call 50 50 0 124 0.40 20 0.70 0.60
ADM Mar 17 47.0 Call 50 50 0 12 0.11 35 0.15 0.14
C Mar 24 57.5 Call 50 50 0 186 3.35 494 3.55 3.45
COG Apr 21 26.0 Call 50 50 0 989 0.30 187 0.45 0.30
GILD May 19 85.0 Call 50 50 0 29 0.16 255 0.20 0.17
SPY Apr 21 230.0 Call 50 50 0 32 7.73 5 7.77 7.84
IWM Feb 24 137.5 Put 50 50 0 11 0.13 25 0.24 0.16
VRX Mar 17 19.5 Call 50 50 0 33 0.31 48 0.38 0.35
AAPL Mar 03 133.0 Call 50 50 0 193 3.75 7 3.85 3.80
WFM Mar 17 30.0 Call 50 50 0 33 1.36 2 1.47 1.55
APD Jun 16 145.0 Call 50 50 0 9 3.50 16 3.80 3.80
MBLY Apr 21 55.0 Call 50 50 0 20 0.35 58 0.70 0.75
NWY Mar 17 2.5 Call 50 50 0 74 0.05 65 0.20 0.05
P Apr 21 13.0 Put 50 50 0 142 0.80 154 0.90 0.87
GDX Feb 24 25.0 Call 49 49 0 444 0.13 16 0.16 0.11
CVRR Jun 16 15.0 Call 49 49 0 60 0.15 37 0.35 0.30
FXI Mar 17 37.0 Put 49 49 0 788 0.14 82 0.18 0.15
CHK Mar 17 5.5 Call 49 49 0 43 0.68 56 0.71 0.66
AAPL Mar 17 140.0 Call 49 49 0 43 0.88 3 0.90 0.88
CLI Mar 17 30.0 Call 49 49 0 83 0.25 53 0.45 0.40
SHLD Mar 17 7.5 Put 49 49 0 234 0.70 632 0.91 0.89
SPY May 19 249.0 Call 48 48 0 350 0.49 243 0.52 0.53
NKTR Mar 17 13.0 Call 48 9 39 16 0.95 17 1.40 1.20
CVX Apr 21 110.0 Call 48 48 0 24 4.10 39 4.20 4.20
GM Mar 17 33.0 Put 48 48 0 72 0.04 58 0.11 0.08
SPY Mar 03 233.5 Put 48 48 0 15 0.63 20 0.65 0.67
SPY Mar 17 229.0 Call 48 48 0 5 7.75 11 7.78 7.76
BX Mar 17 30.0 Put 47 47 0 16 0.40 2 0.52 0.50
SPY May 19 234.0 Put 47 47 0 15 4.62 15 4.65 4.65
FB Feb 24 134.0 Call 47 47 0 43 0.47 15 0.64 0.75
ACLS Apr 21 15.0 Put 47 47 0 28 0.55 11 1.05 0.65
VZ Mar 17 48.0 Call 47 47 0 6 1.68 2 1.75 1.76
ATVI Mar 17 46.0 Call 47 47 0 4 0.71 2 0.79 0.86
SPY Feb 22 234.5 Call 47 47 0 53 1.62 41 1.67 1.65
SHLD Feb 24 8.0 Call 46 46 0 39 0.15 6 0.27 0.24
WBA Mar 17 87.0 Call 46 46 0 21 1.36 15 1.59 1.65
SPY Mar 01 236.0 Call 46 46 0 5 1.29 5 1.31 1.34
GME Apr 21 26.0 Put 46 46 0 13 1.55 4 1.59 1.70
NUGT Feb 24 13.5 Call 46 46 0 39 0.03 51 0.06 0.08
JPM Mar 17 90.0 Put 46 46 0 1 1.23 17 1.25 1.20
SPY Mar 17 242.0 Call 46 46 0 37 0.37 10 0.38 0.40
WMT Mar 31 73.0 Call 46 46 0 56 0.60 8 0.65 0.48
SPY Mar 03 236.5 Put 46 46 0 5 1.60 5 1.62 1.50
SPY May 19 247.0 Call 46 46 0 410 0.76 412 0.79 0.76
UVXY Mar 03 20.0 Put 45 40 5 7 1.08 15 1.11 1.11
TLT Feb 24 116.5 Put 45 45 0 0 0.00 36 0.03 0.02
SPY Mar 03 235.5 Call 45 45 0 19 1.78 7 1.81 1.81
SPY Mar 31 234.0 Call 45 45 0 84 3.97 78 4.01 4.19
SPY Mar 03 232.0 Put 45 45 0 410 0.41 20 0.43 0.39
BAC Apr 21 25.0 Call 45 45 0 19 0.82 74 0.84 0.83
SPG Mar 17 180.0 Put 45 45 0 49 1.49 6 1.78 1.55
AAPL Apr 21 135.0 Call 45 45 0 20 4.45 77 4.50 4.45
SPY Apr 21 238.0 Call 45 45 0 37 2.47 10 2.49 2.48
V Mar 17 85.0 Put 44 44 0 3 0.37 1 0.44 0.44
XOM Mar 17 82.5 Call 44 40 4 1 0.79 1 0.85 0.89
SPY May 19 233.0 Call 44 44 0 60 6.82 46 6.90 6.95
SPY Apr 21 229.0 Put 44 44 0 15 1.99 15 2.01 2.00
SPY Feb 22 233.0 Put 44 44 0 15 0.02 527 0.06 0.03
SPY Mar 31 228.0 Put 44 44 0 121 1.10 275 1.13 1.13
MYL Apr 21 42.5 Call 43 43 0 9 2.14 10 2.33 2.15
VXX Mar 17 17.5 Put 43 43 0 67 0.85 60 0.87 0.92
SPY Jun 16 235.0 Put 43 43 0 23 6.33 272 6.39 6.28
BAC Aug 18 24.0 Call 43 43 0 540 2.14 156 2.19 2.18
SPY May 19 219.0 Put 43 43 0 15 1.64 15 1.66 1.64
PBR Mar 17 11.0 Call 43 43 0 23 0.43 1 0.44 0.44
XXII Mar 17 1.0 Call 42 42 0 0 0.00 7 0.10 0.10
TLT Feb 24 124.0 Call 42 42 0 0 0.00 41 0.03 0.03
NKE Apr 21 47.5 Put 42 42 0 39 0.06 72 0.11 0.10
MU Apr 21 24.0 Call 42 42 0 55 1.36 55 1.41 1.50
QCOM Mar 17 57.5 Call 42 42 0 40 0.78 2 0.89 0.79
UVXY Mar 03 17.0 Call 42 42 0 25 3.75 5 3.90 3.30
RAD Mar 17 4.0 Put 42 42 0 0 0.00 11 0.08 0.02
MDSO Mar 17 60.0 Call 42 42 0 5 0.45 5 0.60 0.60
SPY Feb 24 231.0 Put 42 42 0 14 0.05 15 0.06 0.05
SPY Apr 21 231.0 Put 42 42 0 10 2.43 15 2.45 2.44
TMUS May 19 50.0 Put 41 41 0 24 0.55 16 0.72 0.70
GDX Mar 17 22.0 Put 41 41 0 246 0.10 19 0.12 0.12
UPS Feb 24 107.0 Put 41 41 0 2 0.49 3 0.52 0.33
TBT Mar 17 39.0 Put 41 41 0 2 0.62 255 0.66 0.70
SPY Jan 19 150.0 Put 41 41 0 353 0.76 400 0.79 0.75
LVS Mar 17 54.5 Call 41 41 0 47 0.31 4 0.40 0.40
UPS Mar 17 95.0 Put 41 41 0 1 0.03 8 0.04 0.04
AMZN Feb 24 865.0 Call 41 41 0 14 1.62 7 2.12 2.65
OAS Mar 17 15.0 Call 41 41 0 460 0.40 81 0.50 0.50
SPY Mar 03 238.0 Call 41 41 0 177 0.61 10 0.63 0.66
SPY Mar 01 238.5 Put 41 41 0 7 2.76 92 2.79 2.73
SPY May 19 211.0 Put 40 40 0 132 1.00 10 1.02 0.97
CYH Mar 17 10.0 Call 40 40 0 449 0.25 208 0.45 0.30
NUGT Mar 10 12.5 Put 40 40 0 363 1.32 8 1.36 1.54
TWTR Mar 03 16.0 Put 40 40 0 75 0.20 21 0.23 0.24
EEM Apr 21 38.5 Put 40 40 0 70 0.82 154 0.86 0.83
EEM Jun 16 39.5 Put 40 40 0 154 1.82 76 1.87 1.84
TZA Mar 17 20.0 Call 40 40 0 197 0.24 40 0.28 0.26
GLD Feb 24 118.0 Call 40 40 0 33 0.43 88 0.52 0.36
DIA Mar 17 191.0 Put 40 40 0 46 0.15 881 0.20 0.15
HYG Apr 21 87.0 Call 40 40 0 39 1.01 488 1.13 1.03
CS Mar 17 17.5 Call 40 40 0 0 0.00 539 0.10 0.05
FIT Mar 17 6.0 Call 40 40 0 57 0.47 4 0.50 0.47
MXIM Mar 17 46.0 Call 40 40 0 1 0.50 65 0.60 0.65
ZION Mar 17 48.0 Call 40 40 0 13 0.13 100 0.20 0.16
MON Oct 20 120.0 Call 40 40 0 10 1.50 37 3.10 2.10
UCO Mar 17 22.0 Call 40 40 0 1,318 1.25 1,685 1.45 1.25
CNC Sep 15 75.0 Put 40 40 0 2 8.80 190 9.60 9.10
EFA Apr 21 58.0 Put 40 40 0 97 0.29 62 0.37 0.37
QQQ Jun 30 115.0 Put 40 40 0 579 0.95 237 1.01 1.01
NVDA Mar 03 107.0 Put 40 40 0 15 1.04 15 1.42 1.07
MPEL Jan 19 11.68 Call 40 40 0 47 5.30 157 6.10 5.60
BAC Nov 17 27.0 Call 40 40 0 451 1.26 5 1.29 1.31
NUGT Feb 24 13.0 Call 40 40 0 10 0.06 9 0.11 0.09
TWTR Feb 24 17.0 Call 40 40 0 55 0.05 5 0.10 0.07
JD Mar 17 35.0 Call 39 39 0 26 0.13 35 0.19 0.14
GE Apr 21 31.0 Call 39 39 0 486 0.35 52 0.38 0.35
CHK Mar 17 6.0 Put 39 39 0 81 0.25 8 0.34 0.33
UCO Mar 17 22.5 Put 39 39 0 1,371 1.00 1,632 1.25 1.10
SPY Mar 17 233.0 Call 39 39 0 79 4.32 119 4.38 4.49
AOBC Mar 17 20.0 Call 39 39 0 29 0.65 75 0.80 0.70
SPY Apr 21 241.0 Put 39 39 0 19 6.95 41 7.02 7.06
SPY Mar 10 233.0 Call 39 39 0 90 4.02 81 4.07 4.46
NKE Apr 21 60.0 Call 39 39 0 2 0.77 22 0.85 0.81
BAC Mar 17 25.5 Call 39 39 0 525 0.23 72 0.25 0.25
NVDA Mar 17 110.0 Put 38 38 0 250 3.55 64 3.70 3.70
AAPL Mar 03 131.0 Put 38 38 0 284 0.16 11 0.18 0.20
NAK Apr 21 2.5 Call 38 38 0 71 0.15 30 0.45 0.25
VXX Feb 24 16.5 Put 38 38 0 0 0.00 173 0.02 0.02
UVXY Feb 24 24.5 Call 38 38 0 46 0.21 87 0.25 0.21
SPY Mar 01 236.5 Call 38 38 0 5 1.03 15 1.05 1.06
WBMD Sep 15 55.0 Call 38 38 0 51 2.70 44 3.30 3.30
BUD Mar 17 115.0 Call 38 38 0 45 0.60 4 0.75 0.70
GM Feb 24 38.5 Call 38 38 0 29 0.10 30 0.21 0.12
SPY Jun 16 237.0 Call 38 38 0 26 5.32 51 5.37 5.38
SPY Feb 24 233.5 Put 38 38 0 15 0.16 6 0.17 0.15
AAPL Mar 03 136.0 Call 38 38 0 71 1.60 3 1.68 1.63
BAC Apr 21 24.0 Call 37 37 0 20 1.36 52 1.38 1.38
DUK Mar 17 80.0 Call 37 37 0 1 0.55 24 0.60 0.55
VZ Feb 24 48.0 Put 37 15 22 0 0.00 38 0.03 0.03
MPC Jun 16 50.0 Put 37 37 0 102 3.10 238 3.40 3.50
SLW Mar 17 20.0 Put 37 37 0 33 0.27 25 0.29 0.40
GILD May 19 70.0 Call 37 37 0 11 2.71 5 2.76 2.78
PPC Mar 17 20.0 Put 37 37 0 100 0.35 45 0.55 0.45
SPN Mar 17 15.0 Put 37 37 0 36 0.25 6 0.40 0.40
BOFI Jul 21 22.5 Put 37 37 0 152 0.80 70 1.05 0.95
SPY Mar 01 234.0 Put 37 37 0 122 0.55 15 0.57 0.55
AAPL Mar 17 135.0 Call 37 37 0 114 3.00 90 3.05 3.00
MDT Mar 31 82.5 Call 37 37 0 7 0.46 6 0.51 0.58
SDRL Jul 21 4.0 Call 37 37 0 65 0.15 1,789 0.25 0.25
AMGN Mar 17 150.0 Put 37 37 0 31 0.03 20 0.14 0.13
SPY Mar 10 229.5 Put 36 36 0 10 0.44 10 0.45 0.41
CHK Jul 21 6.0 Put 36 36 0 70 0.75 64 0.80 0.79
EWY Jan 19 65.0 Call 36 36 0 4 1.94 56 2.18 2.05
IBM Jun 16 170.0 Call 36 36 0 13 13.05 1 13.15 13.15
GM Feb 24 37.5 Call 36 29 7 27 0.52 30 0.68 0.59
XLE Jan 19 68.0 Put 36 36 0 17 3.85 52 4.00 3.85
UVXY Feb 24 18.0 Put 36 36 0 37 0.01 32 0.03 0.04
MRO Mar 17 18.0 Call 36 36 0 39 0.06 16 0.16 0.13
XBI Feb 24 67.0 Put 36 36 0 16 0.01 30 0.27 0.14
PBF Mar 17 22.5 Put 36 36 0 351 0.30 158 0.45 0.45
SPY Mar 03 229.0 Call 36 36 0 36 7.31 36 7.37 7.47
HSBC Mar 17 46.5 Put 36 36 0 153 5.95 148 6.40 6.05
LM May 19 40.0 Call 36 36 0 5 1.05 57 1.45 1.40
AKAM Feb 24 63.0 Call 36 36 0 5 0.31 13 5.00 0.33
MU Mar 24 23.5 Put 36 36 0 40 0.88 42 0.94 0.97
P Mar 10 13.0 Put 36 36 0 30 0.41 39 0.47 0.39
PFSI Aug 18 20.0 Call 36 36 0 17 0.85 36 1.20 1.15
MSFT Mar 17 61.0 Put 35 35 0 32 0.11 86 0.13 0.11
SPY May 19 231.0 Put 35 35 0 76 3.66 214 3.74 3.77
HD Mar 17 155.0 Call 35 35 0 180 0.04 118 0.11 0.07
TLT Feb 24 119.0 Put 35 35 0 8 0.17 36 0.21 0.25
BAC Jan 19 27.0 Call 35 35 0 242 1.53 9 1.57 1.55
BAC May 19 25.0 Call 35 35 0 389 1.04 26 1.07 1.06
TEVA Jun 16 42.5 Call 35 35 0 30 0.50 30 0.65 0.75
NUGT Feb 24 12.0 Call 35 35 0 185 0.38 9 0.41 0.39
ALB Mar 17 100.0 Call 35 35 0 32 0.80 16 1.00 0.70
BABA Feb 24 103.0 Call 35 35 0 17 0.56 7 0.62 0.38
GDX Mar 17 24.0 Put 35 35 0 249 0.55 271 0.58 0.57
SPY Mar 10 237.0 Call 35 35 0 114 1.38 10 1.40 1.65
C Mar 17 53.5 Put 35 35 0 7 0.04 34 0.07 0.05
DXD Apr 21 14.0 Call 35 35 0 68 0.15 1,232 0.25 0.15
WB Apr 21 48.0 Call 34 34 0 22 10.60 26 11.40 10.80
NFLX Feb 24 145.0 Call 34 34 0 2 0.43 2 0.48 0.44
FB Feb 24 135.0 Call 34 14 20 38 0.20 15 0.35 0.21
INTC Jan 19 45.0 Call 34 34 0 298 0.39 111 0.46 0.40
TWTR Apr 21 20.0 Call 34 34 0 32 0.16 8 0.21 0.17
IBM Mar 17 180.0 Put 34 34 0 41 2.55 2 2.60 2.57
VLO Feb 24 66.5 Call 34 34 0 10 0.25 41 0.51 0.42
JNJ Jan 18 90.0 Put 34 34 0 8 2.71 21 3.35 2.80
MMM Feb 24 180.0 Put 34 34 0 0 0.00 23 0.16 0.26
C Mar 17 62.5 Call 34 34 0 1 0.48 234 0.51 0.47
MS Jan 19 35.0 Put 34 34 0 4 1.26 3 1.29 1.29
IWM Mar 03 135.5 Put 34 34 0 50 0.25 15 0.36 0.26
ARNC Jul 21 33.0 Call 33 33 0 1,097 1.74 240 1.92 1.75
SLB Mar 17 81.5 Put 33 33 0 32 1.44 21 1.60 1.51
HBI Mar 17 22.0 Call 33 33 0 2 0.20 2 0.25 0.20
SPY Mar 03 230.0 Put 33 33 0 227 0.25 172 0.27 0.25
VRX Feb 24 16.0 Put 33 33 0 24 0.17 36 0.23 0.25
BSX Mar 17 27.0 Call 33 33 0 0 0.00 21 0.70 0.16
UVXY Mar 17 54.0 Call 33 33 0 30 0.15 26 0.17 0.16
SBLK May 19 12.5 Call 33 33 0 208 0.15 93 0.65 0.45
TWTR Jun 16 17.0 Call 33 33 0 77 1.30 32 1.35 1.39
AMZN Feb 24 855.0 Call 33 33 0 10 5.00 2 5.40 6.50
SPY Feb 22 240.0 Call 33 33 0 0 0.00 605 0.02 0.01
UVXY Feb 24 27.5 Call 33 33 0 205 0.07 28 0.10 0.07
SPY May 19 239.0 Call 33 33 0 25 3.32 10 3.34 3.47
SPY Mar 15 236.0 Call 33 33 0 248 2.22 332 2.27 2.51
BAC Mar 17 24.0 Put 33 33 0 28 0.30 156 0.32 0.30
TWTR Apr 21 16.0 Put 32 32 0 37 0.75 65 0.77 0.77
IYR Mar 17 80.0 Call 32 32 0 1 0.68 29 0.78 0.68
MS Mar 17 44.0 Put 32 32 0 1 0.29 1 0.30 0.30
X Feb 24 44.0 Call 32 32 0 2 0.16 14 0.18 0.12
TWTR Mar 17 18.0 Call 32 32 0 36 0.17 32 0.19 0.21
FXI Apr 21 39.5 Call 32 32 0 23 0.75 49 0.82 0.78
CRC Mar 17 21.0 Call 32 32 0 100 0.50 124 0.70 0.50
SPY Mar 01 241.0 Put 32 32 0 49 4.98 51 5.04 4.70
VXX Feb 24 18.0 Call 32 32 0 122 0.29 157 0.32 0.29
UCO Feb 24 22.5 Call 32 32 0 1,224 0.30 69 0.50 0.45
BABA Feb 24 101.0 Call 32 32 0 15 1.69 6 1.80 1.77
WMT Feb 24 67.5 Put 32 32 0 0 0.00 50 0.03 0.03
BAC Mar 17 23.0 Put 32 32 0 234 0.10 812 0.12 0.13
JPM Apr 21 97.5 Call 32 32 0 19 0.45 1 0.48 0.51
SPY May 19 241.0 Put 31 31 0 26 7.88 70 7.94 7.75
PYPL Apr 21 45.0 Call 31 31 0 2 0.43 2 0.45 0.41
JNUG Mar 17 10.0 Put 31 31 0 1,446 0.80 20 0.95 1.15
WMT Mar 24 67.0 Put 31 31 0 24 0.16 179 0.24 0.26
SPY Mar 03 235.0 Call 31 31 0 69 2.11 7 2.14 2.17
USO Feb 24 11.5 Call 31 31 0 473 0.14 75 0.17 0.17
TGT Feb 24 66.5 Call 31 31 0 13 0.28 15 0.46 0.36
HIMX Mar 17 7.5 Call 31 31 0 520 0.25 323 0.35 0.25
SPY Mar 31 232.0 Call 31 31 0 31 5.44 47 5.51 5.64
GM Feb 24 37.0 Call 31 31 0 22 0.90 30 1.04 1.02
CPE Mar 17 13.0 Call 31 31 0 215 1.55 53 1.75 1.75
SPY Mar 31 240.0 Call 31 31 0 88 0.99 127 1.04 1.00
QRVO Mar 17 65.0 Put 31 31 0 332 1.05 26 1.20 1.20
WMT Feb 24 73.0 Call 31 31 0 71 0.07 40 0.16 0.22
JNPR Feb 24 28.5 Put 31 31 0 0 0.00 18 0.21 0.21
AMT Mar 17 105.0 Put 31 31 0 88 0.40 60 0.60 0.75
HTZ Mar 17 22.5 Call 31 31 0 8 0.60 58 0.70 0.65
UPS Apr 21 105.0 Put 31 31 0 58 1.59 8 1.82 1.75
INTC May 19 35.0 Put 31 31 0 257 0.87 181 0.91 0.92
SPY Mar 03 237.0 Put 31 31 0 5 1.86 6 1.89 1.90
SPY May 19 212.0 Put 31 31 0 15 1.07 10 1.08 1.07
SPY Mar 03 231.0 Put 31 31 0 72 0.32 23 0.34 0.31
LC Jan 19 4.5 Put 31 31 0 3,845 0.50 2,864 0.65 0.50
IWM Mar 03 134.5 Put 31 31 0 30 0.17 11 0.24 0.18
IWM Mar 17 128.0 Put 30 30 0 15 0.15 15 0.24 0.18
HTZ Mar 17 17.5 Put 30 30 0 42 0.50 25 0.70 0.50
SPY Feb 24 230.0 Put 30 30 0 14 0.04 291 0.05 0.05
AMZN Feb 24 810.0 Put 30 30 0 0 0.00 16 0.15 0.13
UVXY Mar 17 19.0 Put 30 30 0 12 1.43 22 1.46 2.00
MSFT Jan 19 67.5 Call 30 30 0 398 3.65 80 3.75 3.70
FB Sep 15 150.0 Call 30 28 2 30 3.75 49 3.90 3.90
KATE Jan 18 25.0 Call 30 30 0 17 2.05 15 3.50 2.50
UVXY Feb 24 20.0 Put 30 30 0 36 0.38 5 0.48 0.60
USO Mar 17 11.5 Call 30 30 0 146 0.31 237 0.36 0.33
SPY Mar 03 234.5 Put 30 30 0 224 0.85 22 0.87 0.83
HPE Mar 03 25.0 Call 30 30 0 18 0.40 76 0.50 0.45
NVAX Apr 21 2.0 Call 30 30 0 10 0.05 11 0.10 0.10
SPY Mar 17 225.0 Put 30 30 0 15 0.44 326 0.46 0.43
SPY Sep 15 234.0 Put 30 30 0 240 8.99 205 9.06 8.94
SPY May 19 225.0 Put 30 30 0 10 2.44 246 2.46 2.33
NVDA Jun 16 95.0 Put 30 30 0 16 3.65 42 3.75 4.25
NFLX Mar 10 141.0 Put 30 30 0 5 2.05 10 2.37 2.03
FSM Mar 17 5.0 Call 30 30 0 192 1.40 235 1.60 1.55
SPY Mar 01 235.5 Put 30 30 0 15 0.98 15 1.00 0.90
SLV Mar 17 17.0 Put 30 30 0 105 0.30 105 0.35 0.37
MBLY Mar 17 50.0 Call 30 30 0 562 0.70 295 0.90 1.15
TWTR Jun 16 19.0 Call 30 30 0 43 0.69 50 0.75 0.72
WFC Mar 10 55.0 Put 30 30 0 136 0.15 606 0.19 0.14
UVXY Mar 17 16.5 Put 30 30 0 49 0.40 17 0.47 0.68
FCX Feb 24 16.0 Call 30 30 0 0 0.00 211 0.03 0.03
AAPL Jan 19 115.0 Put 30 30 0 149 4.10 176 4.20 4.20
GPS Feb 24 25.5 Put 30 30 0 2 0.89 3 0.92 0.90
MPC Mar 03 50.0 Put 30 30 0 120 0.60 204 0.85 0.85
CAB Mar 17 50.0 Call 30 30 0 10 0.45 9 0.95 0.85
NFLX Feb 24 135.0 Put 30 30 0 3 0.01 31 0.05 0.06
SPY Mar 17 245.0 Call 30 30 0 10 0.14 10 0.15 0.16
IWM Mar 03 145.0 Call 30 30 0 40 0.04 40 0.25 0.09
EDU Mar 17 49.0 Call 30 30 0 2 1.10 23 1.60 1.40
SPY Mar 17 213.0 Put 29 29 0 15 0.15 20 0.17 0.15
SPY Mar 03 234.0 Call 29 29 0 58 2.84 5 2.87 2.95
SWN Mar 17 9.0 Call 29 29 0 51 0.33 41 0.37 0.31
BMY Jan 19 60.0 Put 29 29 0 2 9.35 16 10.00 9.85
CSIQ Mar 17 14.0 Put 29 29 0 6 0.40 1 0.45 0.50
CVI Mar 17 20.0 Put 29 29 0 85 0.15 60 0.30 0.25
CSAL Mar 17 25.0 Put 29 29 0 246 0.25 57 0.40 0.40
XBI Mar 17 70.0 Call 29 29 0 30 1.24 33 1.52 1.92
SGYP Apr 21 6.0 Call 29 29 0 229 0.50 18 0.60 0.65
DLTR Mar 17 82.5 Call 29 29 0 17 2.10 7 2.25 2.10
CHK Mar 17 5.5 Put 29 29 0 26 0.11 23 0.15 0.14
SPY Jun 16 234.0 Put 29 29 0 102 5.95 38 6.00 5.96
SPY Mar 31 230.0 Put 29 29 0 10 1.42 13 1.44 1.43
UNG Apr 21 7.0 Call 29 29 0 50 0.24 145 0.27 0.30
NTNX Apr 21 30.0 Put 28 28 0 123 4.00 101 4.60 4.40
SPY Mar 17 237.5 Put 28 28 0 96 3.51 47 3.56 3.53
SPY Mar 10 228.0 Call 28 28 0 20 8.49 32 8.55 8.08
SPY Mar 03 227.5 Call 28 28 0 52 8.75 28 8.82 8.65
WY Apr 21 33.0 Put 28 28 0 105 0.85 54 0.95 1.05
WMT Feb 24 71.0 Put 28 28 0 10 0.17 16 0.37 0.27
CSCO May 19 33.0 Put 28 28 0 1 0.76 3 0.82 0.82
FB Apr 21 140.0 Call 28 28 0 20 1.58 2 1.71 1.58
VXX Feb 24 19.0 Call 28 28 0 30 0.12 107 0.14 0.12
IWM Feb 24 141.5 Call 28 28 0 10 0.09 32 0.23 0.23
EWZ Mar 17 41.0 Call 28 28 0 121 0.50 43 0.58 0.61
GDX Jan 19 30.0 Call 28 28 0 86 1.94 2,218 2.06 2.00
TOL Feb 24 32.0 Call 28 28 0 54 0.35 30 0.65 0.50
RL Mar 17 80.0 Call 28 28 0 18 1.15 6 1.25 1.35
MSFT Apr 21 65.0 Call 28 28 0 3 1.31 2 1.37 1.42
NFLX Jan 19 185.0 Call 27 27 0 5 6.00 15 6.45 6.40
PEG Sep 15 45.0 Call 27 27 0 17 1.50 42 1.85 1.45
EEM Apr 21 39.0 Call 27 27 0 59 0.78 237 0.82 0.78
PDCO Mar 17 47.0 Call 27 27 0 5 0.35 113 0.55 0.50
CSTM Mar 17 9.0 Call 27 27 0 283 0.15 211 0.75 0.50
TSLA Feb 24 302.5 Call 27 27 0 53 1.36 13 1.64 1.57
AMD Mar 17 15.0 Call 27 27 0 2 0.36 170 0.41 0.36
PYPL Apr 21 44.0 Call 27 27 0 2 0.69 2 0.71 0.70
JPM Mar 17 92.0 Call 27 27 0 1 0.96 32 1.05 1.05
AKS Mar 17 9.0 Call 27 27 0 14 0.56 127 0.61 0.56
AKS Jun 16 10.0 Call 27 27 0 5 0.83 20 0.88 0.83
MU Mar 17 25.0 Call 27 27 0 59 0.37 12 0.45 0.39
BAC Aug 18 24.0 Put 27 27 0 356 1.45 161 1.48 1.47
ABX Jun 16 18.0 Call 27 27 0 27 2.80 43 2.95 2.65
BABA Apr 21 105.0 Call 27 27 0 2 2.80 7 2.84 2.50
GM Jan 19 37.0 Call 27 27 0 7 3.50 196 3.60 3.60
GNMX Sep 15 5.0 Put 27 27 0 54 1.65 90 2.20 1.95
CVX Jun 16 120.0 Call 27 27 0 2 1.04 2 1.07 1.07
PDLI May 19 3.0 Call 27 27 0 0 0.00 28 0.15 0.10
RL Mar 17 75.0 Put 27 27 0 47 0.70 97 0.85 0.75
JPM Apr 21 90.0 Call 27 27 0 18 2.94 12 2.99 3.15
XLK Jun 16 57.0 Call 27 27 0 20 0.12 57 0.18 0.13
MKC Mar 17 100.0 Call 27 27 0 9 0.55 22 0.75 0.55
HOV Jan 19 3.0 Call 27 27 0 94 0.15 70 0.40 0.30
BABA Apr 21 110.0 Call 27 27 0 15 1.34 10 1.39 1.26
SPY May 19 214.0 Call 26 26 0 19 22.83 19 22.95 22.73
YUM Mar 17 67.5 Put 26 26 0 21 1.00 14 1.21 0.80
CY Mar 17 14.0 Call 26 26 0 1,648 0.10 20 0.15 0.15
SPY Dec 15 195.0 Put 26 26 0 148 3.13 138 3.19 3.11
SPY Mar 16 270.0 Call 26 26 0 105 1.20 605 1.28 1.23
APA Feb 24 56.5 Call 26 0 26 15 0.40 15 0.80 0.82
BEN Apr 21 45.0 Call 26 26 0 24 0.80 129 0.90 0.95
AAPL Feb 24 136.0 Put 26 26 0 9 0.57 3 0.65 0.73
SPY Mar 10 237.5 Call 26 26 0 10 1.16 10 1.18 1.13
SPY Dec 20 100.0 Put 26 26 0 26 1.15 80 1.36 1.20
GLW Apr 21 28.0 Call 26 26 0 30 0.65 2 0.72 0.68
SPY Mar 10 234.0 Put 26 26 0 10 1.09 192 1.11 1.10
MS Apr 21 50.0 Call 26 26 0 1 0.56 1 0.58 0.56
MBLY Mar 03 45.5 Put 26 26 0 42 1.35 15 1.60 1.45
SPY May 19 232.0 Put 26 26 0 10 3.99 5 4.01 4.04
SPY Jun 16 231.0 Call 26 26 0 61 9.20 33 9.29 9.18
BHP Mar 17 35.0 Call 26 26 0 16 5.40 219 6.00 5.95
VXX Mar 03 17.5 Put 26 26 0 398 0.47 5 0.49 0.58
BUD Mar 17 120.0 Call 26 26 0 55 0.10 10 0.20 0.20
SPY Sep 15 230.0 Call 26 26 0 144 12.46 57 12.55 12.79
SPY Mar 31 242.0 Call 25 25 0 410 0.56 10 0.57 0.63
NAT Mar 17 8.0 Put 25 25 0 582 0.15 92 0.25 0.20
CHK Feb 24 6.5 Call 25 25 0 0 0.00 31 0.07 0.06
VALE Mar 17 12.0 Call 25 25 0 61 0.23 5 0.37 0.45
TSLA Feb 24 230.0 Put 25 25 0 0 0.00 8 0.25 0.21
BAC Feb 24 23.0 Call 25 25 0 68 1.70 84 1.74 1.70
SPY Mar 17 230.0 Call 25 25 0 67 6.84 54 6.90 7.24
FB Dec 15 65.0 Put 25 25 0 53 0.19 46 0.22 0.22
USO Jul 21 12.0 Put 25 25 0 117 1.03 858 1.08 1.11
GOOGL Mar 17 850.0 Call 25 25 0 13 10.60 37 11.30 12.00
TRUE Apr 21 15.0 Call 25 25 0 718 0.35 45 0.50 0.40
ARNC1 Jan 19 20.0 Call 25 25 0 5 0.25 759 0.35 0.33
VXX Apr 21 21.0 Call 25 25 0 15 0.94 186 0.96 0.91
GIL Mar 17 25.0 Put 25 25 0 3 1.10 33 1.35 1.10
TXRH Mar 17 45.0 Put 25 25 0 11 0.65 25 0.90 0.90
KO Jan 19 23.0 Put 25 25 0 48 0.13 29 0.16 0.13
AMZN Feb 24 850.0 Call 25 24 1 1 7.20 3 8.45 8.85
SPY Mar 17 230.5 Put 25 25 0 182 0.98 195 1.01 0.95
CVX Jun 16 115.0 Put 25 25 0 23 6.30 2 6.35 6.30
PLKI Mar 17 80.0 Call 25 10 15 0 0.00 115 0.10 0.25
KN Jun 16 20.0 Put 25 25 0 154 1.70 54 1.95 1.80
BAC Mar 17 24.0 Call 25 25 0 127 0.94 129 0.98 0.97
OUT Mar 17 25.0 Put 25 25 0 78 0.15 53 0.30 0.30
SPY Mar 03 242.0 Call 25 25 0 10 0.07 22 0.08 0.09
IWM Mar 17 140.0 Put 25 25 0 16 2.21 32 2.38 2.09
MSFT Mar 03 64.0 Call 25 25 0 2 0.92 2 0.94 0.97
BAC May 19 23.0 Call 25 25 0 84 2.25 30 2.28 2.25
FAZ Mar 17 19.0 Call 25 25 0 55 0.36 72 0.43 0.38
MRO Mar 17 14.0 Put 25 25 0 36 0.03 12 0.11 0.03
USO Mar 10 11.0 Put 25 25 0 184 0.04 75 0.07 0.07
AMZN Mar 03 825.0 Call 25 16 9 10 31.45 2 32.40 34.10
CLVS Apr 21 90.0 Call 25 25 0 10 0.45 29 0.90 0.95
BAC Mar 17 22.0 Put 25 25 0 542 0.03 622 0.05 0.05
BABA Feb 24 103.0 Put 24 24 0 6 1.25 6 1.47 1.53
EEM Mar 17 38.0 Call 24 24 0 205 1.00 43 1.03 1.04
VRX Mar 17 10.0 Put 24 24 0 24 0.06 18 0.10 0.08
FAS Mar 17 45.0 Put 24 24 0 30 0.58 33 0.73 0.70
FITB Mar 17 29.0 Call 24 24 0 101 0.13 94 0.19 0.24
GOOGL Feb 24 860.0 Call 24 24 0 9 0.30 12 0.80 0.80
PINC Apr 21 30.0 Put 24 24 0 80 0.25 27 0.85 0.55
KMI Apr 21 23.0 Call 24 13 11 0 0.00 12 2.60 0.48
BOX Jan 19 10.0 Call 24 24 0 49 8.30 29 8.50 8.40
CDE Mar 17 10.0 Call 24 24 0 554 0.20 857 0.30 0.25
TLT Mar 17 120.0 Call 24 24 0 126 1.44 32 1.52 1.24
OMF May 19 28.0 Call 24 24 0 29 2.15 16 2.40 2.40
CVX Mar 17 110.0 Call 24 24 0 1 2.98 114 3.05 2.83
SPY Mar 17 241.0 Put 24 24 0 35 6.17 54 6.26 6.27
AMG Mar 17 175.0 Call 24 24 0 57 1.80 50 2.30 2.45
HCLP Mar 17 22.5 Call 24 24 0 109 0.95 188 1.15 1.10
BP Mar 17 34.0 Call 24 24 0 18 0.38 38 0.46 0.45
SMG Mar 17 100.0 Call 24 24 0 7 0.25 33 0.55 0.35
X Mar 17 43.0 Call 24 24 0 3 1.56 2 1.59 1.60
FCX Feb 24 16.5 Put 24 24 0 84 2.48 57 2.54 2.51
SHOP Apr 21 60.0 Put 24 24 0 20 2.60 15 2.90 2.55
TGT Mar 17 70.0 Call 24 24 0 33 0.37 33 0.52 0.46
PBR Mar 17 10.0 Put 24 24 0 1 0.10 6 0.11 0.10
CVS Apr 21 80.0 Put 24 24 0 4 2.44 2 2.54 2.50
NFLX Feb 24 142.0 Put 24 24 0 2 0.90 12 0.99 0.92
CRTO Mar 17 45.0 Put 23 23 0 11 2.50 131 2.85 2.60
SPY Mar 01 230.5 Call 23 23 0 50 5.76 60 5.83 5.83
FXE Feb 24 102.5 Put 23 23 0 100 0.46 15 0.51 0.52
CCLP Mar 17 12.5 Call 23 23 0 0 0.00 45 0.20 0.15
SPY Mar 01 237.5 Call 23 23 0 52 0.62 5 0.64 0.62
COP Mar 24 49.5 Put 23 23 0 16 2.11 598 2.26 2.18
PCLN Feb 24 1602.5 Put 23 23 0 2 0.65 4 0.80 1.65
MS Feb 24 45.0 Put 23 23 0 1 0.01 1 0.04 0.04
CRM Feb 24 80.5 Call 23 23 0 19 1.53 38 1.66 1.64
AAPL Feb 24 137.0 Put 23 23 0 17 1.08 3 1.18 1.13
HD Feb 24 136.0 Put 23 23 0 0 0.00 24 0.02 0.02
BUD Jun 16 115.0 Call 23 23 0 26 2.30 21 2.50 2.40
NVDA Feb 24 110.0 Call 23 23 0 10 1.46 7 1.70 1.65
P Apr 21 14.0 Call 23 23 0 369 0.54 101 0.70 0.63
LOGM Mar 17 104.0 Call 23 23 0 30 1.50 56 2.10 1.80
SVXY Mar 17 50.0 Put 23 20 3 0 0.00 88 0.10 0.05
GLD Feb 24 118.5 Call 23 23 0 35 0.26 22 0.30 0.31
AAPL Feb 24 137.0 Call 23 23 0 2 0.50 2 0.52 0.52
JPM Mar 17 91.0 Call 23 23 0 1 1.40 1 1.42 1.39
TSLA Feb 24 295.0 Call 23 23 0 5 2.82 66 3.05 2.61
BABA Mar 17 103.0 Put 23 23 0 20 2.77 3 2.85 3.35
SVXY Feb 24 122.0 Put 23 23 0 28 1.02 35 1.20 0.86
SPY Mar 17 241.5 Put 23 23 0 10 6.61 26 6.70 6.33
JCP Feb 24 6.5 Put 23 23 0 187 0.05 30 0.13 0.08
SBUX Mar 17 57.5 Put 23 23 0 27 0.80 30 0.86 0.78
RTN Mar 17 155.0 Call 23 23 0 24 1.76 1 1.86 1.97
SAFM Mar 17 95.0 Put 23 23 0 25 3.20 30 3.80 3.60
BA Jun 15 210.0 Call 23 23 0 68 4.05 47 4.75 4.20
BABA Mar 03 100.0 Call 23 23 0 20 2.97 1 3.05 2.75
AMZN Feb 24 867.5 Call 23 23 0 3 1.22 7 1.36 2.07
FIT Mar 17 6.5 Call 23 23 0 40 0.27 4 0.30 0.28
GDXJ Mar 10 37.0 Put 22 22 0 7 0.28 53 0.32 0.28
MXIM Mar 17 44.0 Put 22 22 0 152 0.45 35 0.65 0.55
GSS Jan 18 1.0 Call 22 22 0 22 0.30 5 0.40 0.35
AMZN Feb 24 845.0 Call 22 22 0 10 11.75 2 12.30 13.00
JPM Mar 17 91.0 Put 22 22 0 16 1.62 1 1.69 1.64
AAPL Feb 24 134.0 Put 22 22 0 134 0.12 31 0.14 0.15
AMZN Feb 24 852.5 Put 22 22 0 12 3.60 9 3.90 3.55
NVDA Mar 03 108.0 Call 22 22 0 11 3.85 119 4.10 4.00
SPY Mar 01 231.5 Put 22 22 0 410 0.23 191 0.25 0.20
GM Apr 21 37.0 Put 22 22 0 72 1.10 30 1.25 1.22
IBB Apr 21 220.0 Put 22 22 0 17 0.10 2 0.30 0.20
BHP Mar 17 42.0 Put 22 22 0 21 2.05 152 2.82 2.27
UVXY Mar 17 45.0 Call 22 22 0 15 0.27 65 0.31 0.31
SDRL Mar 17 2.0 Call 22 22 0 339 0.25 140 0.35 0.40
KSS Jan 19 30.0 Put 22 22 0 16 1.85 15 2.15 2.05
DIA May 19 185.0 Put 22 22 0 17 0.89 8 1.00 0.85
SPY Feb 22 238.5 Call 22 22 0 13 0.01 15 0.02 0.05
NKE Jul 21 57.5 Call 22 22 0 2 2.84 39 2.97 2.99
IWM Feb 24 139.5 Put 22 22 0 10 0.65 15 0.79 0.74
SPY Apr 21 215.0 Put 22 22 0 13 0.61 10 0.63 0.60
MRVL Mar 17 16.0 Call 22 22 0 2 0.62 46 0.74 0.65
MDT May 19 120.0 Put 22 22 0 6 39.55 17 40.20 40.10
ORCL Apr 21 42.0 Put 22 22 0 1 1.10 34 1.11 1.09
SPY Mar 03 233.5 Call 22 22 0 56 3.24 5 3.27 3.34
NFLX Feb 24 144.0 Call 22 22 0 2 0.69 2 0.73 0.67
AMD Feb 24 11.5 Call 22 22 0 74 2.50 9 2.55 2.23
TAP Apr 21 100.0 Call 22 22 0 37 3.10 30 3.50 3.20
ULTI Mar 17 190.0 Put 22 22 0 1 1.85 2 2.10 2.05
SPY Mar 10 238.0 Call 22 22 0 54 0.96 10 0.98 1.02
KGC Mar 17 4.0 Call 21 21 0 76 0.09 303 0.16 0.13
BUD Jun 16 105.0 Put 21 21 0 26 3.70 16 4.00 3.80
DAL Jun 16 55.0 Call 21 21 0 2 1.50 2 1.63 1.67
CRK Mar 17 9.0 Put 21 21 0 240 0.10 2 0.50 0.25
GE Apr 21 32.0 Call 21 21 0 342 0.13 32 0.18 0.13
UVXY Feb 24 23.0 Call 21 21 0 5 0.36 87 0.39 0.26
USO Apr 21 11.5 Put 21 21 0 75 0.43 2,418 0.46 0.43
SPY Mar 01 234.5 Put 21 21 0 204 0.67 20 0.69 0.70
MSFT Feb 24 65.0 Call 21 21 0 17 0.11 2 0.15 0.14
RPD Mar 17 15.0 Call 21 21 0 29 0.80 39 1.05 0.95
X Jul 21 30.0 Put 21 21 0 2 1.22 2 1.25 1.30
BP Mar 17 35.0 Call 21 21 0 24 0.13 56 0.15 0.20
PG Mar 17 92.5 Call 21 21 0 27 0.72 2 0.74 0.78
GNC Mar 17 10.0 Call 21 21 0 128 0.05 46 0.20 0.15
UVXY Feb 24 19.0 Call 21 21 0 5 1.90 5 1.95 1.47
CF Mar 17 35.0 Call 21 21 0 6 0.86 2 0.88 0.92
SPY Mar 17 223.0 Put 21 21 0 504 0.34 475 0.37 0.34
BP Mar 17 33.0 Call 21 21 0 2 0.99 2 1.11 1.21
MSFT Apr 21 62.5 Put 21 21 0 2 0.75 2 0.76 0.73
AMZN Jan 19 840.0 Put 21 21 0 7 71.05 22 72.70 72.55
NKE Apr 21 57.5 Call 21 21 0 16 1.75 2 1.82 1.84
AMZN Feb 24 862.5 Call 21 21 0 11 2.23 5 2.41 3.00
APA Mar 17 58.0 Call 21 21 0 26 0.77 14 0.84 1.01
CCJ Mar 31 11.0 Call 20 20 0 593 0.80 535 0.95 0.90
YELP May 19 35.0 Put 20 20 0 366 3.20 50 3.40 3.20
CVX Jun 16 105.0 Put 20 20 0 2 2.10 2 2.12 2.16
OCLR Mar 17 11.0 Call 20 20 0 32 0.50 160 0.65 0.65
AAPL Oct 20 135.0 Put 20 20 0 34 8.85 329 8.95 8.95
TRGP Mar 17 65.0 Call 20 20 0 0 0.00 7 0.20 0.20
UVXY Mar 03 21.0 Call 20 20 0 10 1.42 6 1.47 1.35
GDX Jun 16 30.0 Call 20 20 0 1 0.54 612 0.57 0.50
BAC Apr 21 25.0 Put 20 20 0 145 1.14 58 1.16 1.16
VZ Jan 19 50.0 Put 20 20 0 7 4.40 5 4.50 4.45
SPY Feb 24 232.5 Put 20 20 0 20 0.09 20 0.11 0.09
SLW Apr 21 22.0 Put 20 20 0 2 1.61 30 1.70 1.66
WFC Mar 17 54.0 Put 20 20 0 60 0.12 30 0.18 0.15
IWM Mar 31 137.0 Put 20 20 0 32 1.70 15 1.95 1.69
CHK Feb 24 6.0 Put 20 20 0 21 0.11 5 0.18 0.15
SPY Mar 31 238.0 Call 20 20 0 456 1.69 10 1.71 1.82
GLW May 19 28.0 Call 20 20 0 2 0.95 20 1.03 1.03
QCOM Feb 24 57.0 Call 20 20 0 40 0.28 15 0.50 0.48
SPY Mar 31 232.0 Put 20 20 0 10 1.86 10 1.88 1.87
GDX Jan 19 27.0 Put 20 20 0 2,445 4.85 955 5.00 4.95
GOOGL Feb 24 835.0 Call 20 18 2 10 13.10 12 14.10 17.30
EEP Mar 17 17.5 Put 20 20 0 197 0.15 56 0.25 0.25
SPY Feb 22 239.0 Call 20 20 0 0 0.00 605 0.02 0.03
VZ Apr 21 46.0 Put 20 20 0 9 0.36 58 0.40 0.31
LM Mar 17 36.0 Call 20 20 0 65 1.95 24 2.45 2.55
SPY Feb 22 230.0 Call 20 20 0 2 5.99 2 6.14 6.00
SPY Mar 01 230.5 Put 20 20 0 20 0.17 20 0.19 0.17
NVDA Feb 24 106.0 Put 20 20 0 2 0.07 15 0.31 0.35
SPY Mar 10 231.0 Put 20 20 0 410 0.57 10 0.59 0.55
NVRO Mar 17 100.0 Call 20 20 0 10 3.70 10 4.90 4.30
PLKI Aug 18 80.0 Call 20 20 0 100 0.10 30 0.55 0.20
IWM Mar 17 142.0 Call 20 20 0 15 1.02 15 1.16 1.21
FB Mar 03 134.0 Call 20 20 0 65 1.12 65 1.20 1.32
FB Jun 16 140.0 Put 20 20 0 44 10.45 35 10.55 10.55
MU Oct 20 23.0 Call 20 20 0 186 3.50 1,585 3.70 3.70
KR Apr 21 37.5 Call 20 20 0 222 0.20 46 0.30 0.25
WY Jul 21 30.0 Put 20 20 0 107 0.80 21 0.90 0.85
WFC Mar 17 50.5 Put 20 20 0 26 0.01 30 0.04 0.02
GDX Apr 21 22.0 Call 20 20 0 1,960 3.05 3,598 3.15 3.10
TZA Apr 21 19.0 Call 20 20 0 652 0.78 30 0.89 0.80
UVXY Mar 17 19.5 Put 20 20 0 12 1.70 22 1.73 2.18
SPY Mar 03 237.5 Put 20 20 0 5 2.17 4 2.20 2.11
OMER Mar 17 13.0 Call 20 11 9 88 0.25 71 0.45 0.50
GDX Apr 21 24.0 Put 20 20 0 270 1.06 37 1.08 1.05
SPY Apr 21 212.0 Put 20 20 0 483 0.49 10 0.51 0.50
TSM Jul 21 20.0 Call 20 20 0 282 11.70 313 13.30 12.50
LM Apr 21 31.0 Put 20 20 0 8 0.10 53 0.90 0.20
HBAN Mar 17 14.0 Call 20 20 0 33 0.33 24 0.39 0.45
GOOG Feb 24 845.0 Call 20 20 0 20 0.15 18 0.45 0.35
INTC Mar 17 35.5 Put 20 20 0 79 0.23 21 0.25 0.23
SPY Jun 16 239.0 Call 20 20 0 53 4.23 88 4.30 4.41
WMT Mar 17 68.5 Put 20 20 0 25 0.29 23 0.33 0.34
JPM Mar 17 90.5 Call 20 20 0 1 1.67 1 1.68 1.70
WETF Jan 19 20.0 Put 20 20 0 210 10.60 259 11.40 11.00
SPY Mar 17 240.5 Call 20 20 0 10 0.61 10 0.62 0.61
IDTI Aug 18 23.0 Call 20 20 0 15 3.60 218 4.00 3.70
AMZN Mar 10 870.0 Call 20 20 0 10 6.20 2 6.55 6.30
KO May 19 42.0 Call 20 20 0 154 0.60 29 0.63 0.61
SPXS Mar 17 8.0 Call 20 20 0 39 1.15 78 1.20 1.15
AMZN Apr 21 780.0 Call 20 20 0 1 80.60 2 82.70 83.20
VXX Jan 19 44.0 Call 20 20 0 83 1.06 73 1.15 1.13
MNST Feb 24 43.0 Call 20 20 0 5 0.90 5 1.10 1.03
CMRE Jun 16 7.0 Put 20 20 0 23 1.15 279 1.35 1.10
AAPL Feb 24 135.0 Call 20 20 0 23 1.67 2 1.71 1.69
CLH Mar 17 50.0 Put 20 20 0 5 0.20 64 0.35 0.35
ORCL Apr 21 43.0 Call 20 20 0 7 0.80 16 0.82 0.79
AMAT Mar 17 35.0 Call 20 20 0 1 1.78 18 1.80 1.81
AAPL May 19 140.0 Put 20 20 0 11 7.30 27 7.35 7.35