Bats BZX Options Symbol Data

Volume
1,349,236
Orders
540,940,032

This list was last updated 2017-02-21 13:55:05.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
NUGT Jan 19 17.8 Put 10,840 10,720 120 115 9.60 4 9.85 9.80
NUGT Jan 19 18.0 Put 7,836 7,836 0 38 9.85 1,013 10.05 9.90
SPY Feb 22 235.5 Put 7,501 7,500 1 105 0.24 1,151 0.25 0.25
MAT Mar 17 30.0 Call 7,301 7,301 0 1,222 0.05 1,020 0.10 0.10
USO Mar 17 12.5 Call 6,496 6,334 162 152 0.02 216 0.05 0.06
SPY Apr 21 230.0 Put 6,007 3,224 2,783 919 2.20 1,059 2.22 2.16
SPY Feb 22 236.5 Call 5,669 5,569 100 585 0.22 190 0.23 0.23
SPY Feb 22 235.0 Put 5,254 5,254 0 318 0.14 2,006 0.15 0.15
SPY Feb 22 236.0 Put 5,037 4,936 101 88 0.41 714 0.43 0.43
RAD Mar 17 5.0 Put 4,680 4,680 0 377 0.10 1,125 0.11 0.10
SPY Mar 17 236.0 Call 4,161 4,161 0 112 2.30 638 2.31 2.31
FCX Mar 31 14.5 Call 3,741 3,681 60 191 0.62 14 0.65 0.62
SPY Mar 17 240.0 Call 3,680 3,680 0 1,241 0.72 1,452 0.73 0.74
CLF Mar 17 12.0 Call 3,465 3,455 10 84 0.51 38 0.54 0.54
SPY Mar 17 236.0 Put 3,439 3,434 5 531 2.69 606 2.71 2.72
SPY Apr 21 235.0 Put 3,418 3,418 0 629 3.68 553 3.70 3.70
SPY Mar 01 236.0 Put 3,308 3,308 0 526 1.19 627 1.21 1.11
SPY Apr 21 234.0 Put 3,261 3,261 0 526 3.31 626 3.34 3.35
AMD Feb 24 14.0 Call 3,138 3,063 75 148 0.30 101 0.31 0.32
BAC Feb 24 25.0 Call 3,136 3,136 0 510 0.10 685 0.11 0.11
SPY Feb 24 236.0 Call 3,119 3,119 0 599 0.80 450 0.81 0.81
SPY Mar 17 230.0 Put 3,072 3,072 0 1,408 0.92 1,908 0.93 0.90
SPY Apr 21 236.0 Put 2,952 2,908 44 527 4.10 451 4.12 4.12
SPY Mar 01 236.5 Put 2,926 2,926 0 483 1.43 511 1.45 1.45
M Mar 17 33.5 Call 2,915 2,834 81 30 0.70 3 0.78 0.75
JNUG Jan 19 20.0 Put 2,814 2,712 102 21 13.10 513 13.40 13.20
GDX Jan 19 16.0 Put 2,788 2,788 0 115 0.48 77 0.54 0.54
SPY Feb 24 236.0 Put 2,768 2,768 0 544 0.74 576 0.75 0.77
SPY Feb 22 236.0 Call 2,725 2,701 24 239 0.45 610 0.47 0.46
QQQ Feb 24 130.0 Put 2,716 2,716 0 454 0.37 354 0.38 0.38
SPY Feb 22 235.0 Call 2,680 2,680 0 127 1.17 16 1.20 1.21
SPY Mar 03 234.0 Put 2,661 2,262 399 1,261 0.73 1,186 0.75 0.69
SPY Jan 18 245.0 Call 2,603 2,603 0 3 13.60 78 14.60 14.33
SPY Mar 17 235.0 Put 2,581 2,581 0 623 2.23 97 2.24 2.24
SPY Apr 21 229.0 Put 2,529 2,529 0 219 2.00 984 2.01 1.97
USO Mar 17 12.0 Call 2,513 2,468 45 62 0.11 104 0.14 0.12
SPY Feb 24 235.0 Put 2,493 2,493 0 950 0.40 1,141 0.41 0.41
SPY Feb 22 236.5 Put 2,486 2,486 0 261 0.67 206 0.70 0.60
AAPL Feb 24 136.0 Call 2,467 2,436 31 105 0.98 51 1.00 0.99
SPY Mar 17 239.0 Call 2,430 2,430 0 180 0.99 1,026 1.00 1.03
GDX Mar 17 25.0 Call 2,418 2,411 7 143 0.69 73 0.70 0.71
SPY Mar 17 227.0 Put 2,406 2,406 0 1,515 0.58 1,904 0.59 0.59
SPY Apr 21 226.0 Put 2,376 2,376 0 121 1.51 1,602 1.52 1.51
IWM Mar 31 137.0 Put 2,370 2,370 0 40 1.83 20 1.85 1.81
SPY Apr 21 237.0 Put 2,235 2,235 0 401 4.57 477 4.59 4.60
FB Feb 24 135.0 Call 2,207 2,205 2 48 0.22 30 0.23 0.22
SPY Mar 17 241.5 Call 2,202 2,202 0 350 0.44 1,806 0.45 0.44
AAPL Apr 21 140.0 Call 2,168 2,168 0 109 2.13 75 2.15 2.15
SPY Mar 01 237.0 Put 2,102 2,092 10 430 1.71 76 1.73 1.75
SPY Apr 21 233.0 Put 2,098 2,083 15 668 2.98 592 3.00 3.01
VALE Apr 21 13.0 Put 2,077 2,077 0 71 1.91 64 2.05 1.97
SPY Feb 22 235.5 Call 2,049 2,049 0 198 0.77 134 0.80 0.86
AAPL Feb 24 137.0 Call 2,046 2,041 5 136 0.50 98 0.52 0.50
SPY Feb 24 227.0 Put 2,045 2,045 0 2,776 0.02 2,278 0.03 0.03
SPY Apr 21 200.0 Put 2,000 2,000 0 2,447 0.25 2,207 0.26 0.25
SPY Feb 24 235.0 Call 1,993 1,981 12 139 1.45 175 1.48 1.47
ABX Jan 19 17.0 Call 1,989 1,989 0 42 4.60 64 4.70 4.60
TSLA Feb 24 305.0 Call 1,956 1,933 23 10 1.23 1 1.32 1.30
SPY Mar 17 197.5 Put 1,947 1,947 0 2,177 0.06 2,254 0.07 0.06
AMD Mar 17 13.5 Put 1,938 1,834 104 143 0.48 159 0.49 0.50
MBLY Apr 21 55.0 Call 1,914 1,914 0 39 0.45 275 0.70 0.80
SPY Feb 24 236.5 Call 1,913 1,913 0 166 0.56 714 0.57 0.56
AMD Feb 24 13.5 Call 1,910 1,910 0 103 0.60 70 0.63 0.63
SPY Mar 17 239.5 Call 1,885 1,885 0 1,540 0.84 224 0.85 0.85
KO Feb 24 42.0 Call 1,870 1,870 0 69 0.02 59 0.03 0.03
AMD Feb 24 13.5 Put 1,833 1,833 0 168 0.09 217 0.10 0.10
IWM Apr 21 117.0 Put 1,808 1,593 215 181 0.25 92 0.27 0.25
SPY Mar 31 243.0 Call 1,805 1,805 0 1,032 0.42 1,187 0.43 0.46
IWM Feb 24 138.5 Put 1,802 1,802 0 282 0.36 229 0.38 0.37
IWM Mar 17 137.0 Put 1,797 1,751 46 173 1.19 118 1.20 1.16
COP Mar 17 50.0 Call 1,789 1,662 127 26 0.60 30 0.63 0.62
VXX Feb 24 19.0 Call 1,782 1,782 0 274 0.12 136 0.13 0.12
BAC Mar 17 25.0 Call 1,780 1,780 0 434 0.40 417 0.41 0.41
IWM Apr 21 138.0 Call 1,779 1,779 0 20 4.25 42 4.29 4.51
BAC Feb 24 24.0 Put 1,778 1,778 0 1,995 0.02 1,684 0.03 0.03
SPY Mar 03 232.0 Put 1,777 1,777 0 340 0.42 1,701 0.43 0.41
SPY Mar 17 238.0 Call 1,748 1,748 0 857 1.33 883 1.35 1.33
SPY Mar 01 235.5 Call 1,733 1,733 0 436 1.58 441 1.60 1.69
SPY Feb 24 236.5 Put 1,712 1,690 22 493 0.99 511 1.01 1.00
SPY Mar 17 217.0 Put 1,705 1,705 0 2,249 0.20 1,714 0.21 0.19
SPY May 19 210.0 Put 1,703 1,703 0 490 0.95 527 0.96 0.96
BMY Mar 17 52.5 Put 1,694 1,694 0 3 0.87 5 0.88 0.82
SPY Mar 17 242.0 Call 1,693 1,693 0 1,366 0.37 1,879 0.38 0.38
AKS Feb 24 9.0 Call 1,683 1,683 0 30 0.25 30 0.26 0.25
VXX Mar 17 16.0 Put 1,680 1,680 0 296 0.22 469 0.23 0.23
SPY Feb 24 235.5 Put 1,677 1,677 0 98 0.55 1,030 0.56 0.56
EEM Mar 17 37.5 Put 1,665 1,651 14 185 0.21 45 0.22 0.22
SPY Mar 17 234.0 Put 1,663 1,663 0 684 1.85 112 1.86 1.80
SPY Feb 24 237.0 Put 1,663 1,663 0 384 1.30 145 1.33 1.36
SPY Mar 03 235.0 Call 1,654 1,234 420 577 2.10 441 2.13 2.15
AMD Apr 21 14.0 Call 1,638 1,638 0 92 1.24 40 1.26 1.26
C May 19 65.0 Call 1,616 1,616 0 19 1.00 37 1.02 1.02
SPY Feb 24 234.5 Put 1,613 1,613 0 1,527 0.29 326 0.30 0.26
CLF Mar 17 11.5 Put 1,609 1,609 0 38 0.55 37 0.57 0.61
XRT Apr 21 39.0 Put 1,609 1,609 0 20 0.17 24 0.18 0.16
SPY Feb 22 220.5 Put 1,605 1,605 0 0 0.00 1,555 0.01 0.01
AMD Mar 17 14.0 Call 1,580 1,580 0 102 0.75 144 0.76 0.77
SPY Mar 03 236.0 Put 1,575 1,575 0 526 1.37 676 1.39 1.36
RAD Mar 17 6.0 Call 1,569 1,569 0 13 0.17 60 0.25 0.24
SPY Mar 17 238.5 Call 1,566 1,566 0 916 1.15 992 1.16 1.14
XLF Mar 17 24.0 Put 1,542 1,542 0 907 0.18 172 0.19 0.18
AAPL Feb 24 139.0 Call 1,520 1,473 47 209 0.11 226 0.12 0.12
AAPL Feb 24 138.0 Call 1,510 1,510 0 212 0.23 189 0.24 0.24
QQQ Mar 17 130.0 Put 1,495 1,495 0 302 1.43 348 1.45 1.45
EEM Mar 17 38.5 Put 1,492 1,492 0 115 0.48 20 0.49 0.48
RAD Mar 17 4.0 Put 1,487 1,371 116 0 0.00 179 0.02 0.02
BMY Apr 21 60.0 Call 1,484 1,465 19 29 0.55 11 0.56 0.55
AAPL Feb 24 140.0 Call 1,483 1,483 0 215 0.06 324 0.07 0.06
QQQ Mar 17 128.0 Put 1,477 1,477 0 396 0.74 556 0.75 0.73
SPY Apr 21 238.0 Put 1,466 1,466 0 59 5.09 68 5.11 5.11
XOM Feb 24 81.5 Call 1,462 1,462 0 12 0.54 16 0.55 0.61
WMT Feb 24 72.0 Call 1,457 1,450 7 45 0.30 23 0.32 0.29
SPY Mar 17 240.5 Call 1,434 1,434 0 1,444 0.61 1,702 0.62 0.63
SPY Mar 17 232.0 Put 1,433 1,423 10 995 1.29 1,408 1.31 1.31
IWM Mar 03 137.0 Put 1,431 1,431 0 135 0.53 118 0.55 0.54
SPY Mar 17 235.0 Call 1,429 1,429 0 952 2.90 6 2.91 2.91
SPY Apr 21 231.0 Put 1,416 1,410 6 816 2.43 916 2.45 2.45
SPY Feb 22 237.0 Put 1,388 1,388 0 17 1.05 94 1.08 1.05
USO Mar 17 11.5 Call 1,387 1,387 0 26 0.31 47 0.33 0.32
WLL Feb 24 12.0 Call 1,378 1,372 6 128 0.15 84 0.17 0.15
SPY Mar 01 235.0 Put 1,372 1,372 0 760 0.81 762 0.83 0.78
VIPS Mar 03 12.5 Call 1,368 1,368 0 19 0.60 43 0.85 0.70
BSX Mar 17 27.0 Call 1,367 1,367 0 18 0.16 16 0.17 0.16
IWM Mar 17 135.0 Put 1,361 1,361 0 145 0.77 113 0.78 0.77
TECK May 19 20.0 Put 1,350 1,350 0 2 1.10 2 1.11 1.09
F May 19 13.0 Call 1,344 1,337 7 199 0.35 91 0.36 0.36
XLF Mar 17 24.0 Call 1,332 1,332 0 200 0.69 212 0.70 0.72
NVDA Feb 24 110.0 Call 1,311 1,295 16 16 1.61 20 1.70 1.72
QCOM Feb 24 57.0 Call 1,299 1,294 5 20 0.39 9 0.41 0.38
SPY Apr 21 225.0 Put 1,291 1,291 0 247 1.38 1,693 1.39 1.39
AAPL Feb 24 135.0 Call 1,285 1,283 2 52 1.68 22 1.70 1.66
SPY Mar 31 234.0 Put 1,285 297 988 576 2.45 495 2.47 2.51
SPY Feb 22 237.0 Call 1,281 1,281 0 1,015 0.10 1,250 0.11 0.14
FB Feb 24 134.0 Call 1,279 1,240 39 24 0.48 19 0.49 0.48
SPY Mar 01 236.0 Call 1,267 1,267 0 526 1.28 526 1.30 1.37
SPY Apr 21 236.0 Call 1,251 1,251 0 95 3.52 621 3.53 3.51
SPY Mar 31 242.0 Call 1,246 1,246 0 1,032 0.56 1,037 0.57 0.63
MU Mar 17 24.0 Call 1,246 1,246 0 55 0.72 46 0.73 0.72
GIL Mar 17 25.0 Put 1,239 1,239 0 12 1.10 15 1.35 1.20
FB Feb 24 134.0 Put 1,229 1,229 0 7 1.25 7 1.27 1.25
AAPL Feb 24 135.0 Put 1,227 1,227 0 2 0.28 225 0.29 0.28
NEM Feb 24 36.5 Put 1,210 990 220 10 0.44 21 0.45 0.54
BAC Mar 17 24.0 Call 1,209 1,209 0 257 0.95 270 0.96 0.96
CRM Apr 21 90.0 Call 1,204 1,142 62 2 1.13 3 1.16 1.15
WB Apr 21 48.0 Call 1,188 1,188 0 1 10.80 19 11.00 11.00
GDX Feb 24 25.0 Put 1,186 1,186 0 154 0.50 133 0.52 0.50
SPY May 19 236.0 Put 1,176 1,175 1 481 5.38 405 5.40 5.41
SPY Apr 21 228.0 Put 1,156 1,146 10 1,040 1.81 1,240 1.83 1.83
SPY May 19 187.0 Put 1,151 1,151 0 1,923 0.26 832 0.27 0.26
SPY Apr 21 232.0 Put 1,147 1,147 0 763 2.69 763 2.71 2.69
SPY Mar 17 220.0 Put 1,146 1,146 0 2,349 0.26 2,600 0.27 0.25
VXX Feb 24 17.5 Put 1,138 1,138 0 174 0.21 210 0.22 0.21
AAPL Mar 17 135.0 Put 1,134 1,134 0 55 1.53 89 1.54 1.52
QCOM Mar 31 60.0 Call 1,118 1,118 0 13 0.42 18 0.47 0.48
GE Feb 24 30.0 Call 1,117 1,117 0 70 0.42 70 0.43 0.42
AAPL Mar 03 137.0 Call 1,110 1,110 0 57 1.11 87 1.13 1.08
BAC Feb 24 24.5 Call 1,100 1,100 0 258 0.33 446 0.34 0.34
SPY Mar 17 237.0 Call 1,099 1,099 0 653 1.77 729 1.79 1.82
GIS Mar 17 65.0 Call 1,098 1,098 0 5 0.17 4 0.51 0.22
SPY Mar 31 236.0 Put 1,093 1,093 0 76 3.28 360 3.29 3.04
SPY Mar 31 236.0 Call 1,085 1,085 0 726 2.69 450 2.71 2.75
SPY Mar 17 235.5 Put 1,082 1,082 0 583 2.45 658 2.47 2.43
SPY Mar 17 237.0 Put 1,081 1,081 0 159 3.22 69 3.25 3.25
TSLA Mar 03 310.0 Call 1,067 1,067 0 9 1.64 6 1.76 1.73
GDX Jan 19 25.0 Put 1,065 969 96 60 3.70 28 3.75 3.70
SPY Mar 17 233.0 Put 1,062 1,062 0 788 1.54 127 1.55 1.52
BAC Feb 24 23.5 Call 1,041 1,041 0 201 1.21 100 1.22 1.23
LM Mar 17 40.0 Call 1,037 1,037 0 4 0.50 6 0.65 0.70
XLF Mar 17 25.0 Call 1,033 962 71 186 0.16 631 0.18 0.17
BUD Jun 16 120.0 Call 1,025 1,020 5 99 1.25 12 1.35 1.35
MRK Jun 16 65.0 Call 1,020 1,020 0 2 2.56 12 2.63 2.75
WMT Mar 17 72.0 Put 1,017 1,017 0 57 1.52 27 1.56 1.55
DXJ Mar 17 51.0 Call 1,015 1,015 0 25 1.36 6 1.47 1.40
QQQ Feb 24 130.0 Call 1,014 964 50 442 0.52 250 0.53 0.53
TLT Mar 17 120.0 Put 1,011 1,011 0 52 1.53 14 1.58 1.51
XOM Mar 03 82.0 Call 1,010 1,010 0 16 0.61 15 0.62 0.68
FCX Apr 21 15.0 Call 1,003 951 52 66 0.64 88 0.65 0.64
SDRL Apr 21 2.5 Put 1,000 1,000 0 53 0.75 120 0.85 0.80
NYMX Aug 18 3.0 Call 1,000 1,000 0 32 0.85 1 1.25 0.90
MUB Mar 17 108.0 Call 1,000 1,000 0 243 0.50 19 0.70 0.50
GFI Jan 18 10.0 Call 1,000 1,000 0 106 0.07 70 0.39 0.23
GREK Jun 16 8.0 Call 1,000 1,000 0 61 0.50 20 0.70 0.67
GDX Jun 16 27.0 Call 1,000 1,000 0 22 1.20 64 1.21 1.20
SPY Mar 01 238.5 Call 1,000 1,000 0 1,241 0.36 1,352 0.37 0.43
GIS Apr 21 67.5 Call 995 979 16 27 0.22 12 0.34 0.26
EFA Mar 17 60.0 Put 989 989 0 40 0.32 41 0.34 0.33
AMD Feb 24 14.0 Put 988 988 0 60 0.27 69 0.28 0.26
GDX Apr 21 24.0 Call 985 985 0 30 1.74 113 1.75 1.75
SPWR Mar 10 7.5 Call 983 983 0 47 1.12 11 1.36 0.93
SPY Feb 24 238.0 Call 982 982 0 1,801 0.15 2,123 0.16 0.24
FCX Mar 03 14.0 Put 975 975 0 166 0.43 40 0.44 0.46
NUGT Feb 24 12.5 Call 971 870 101 165 0.20 113 0.21 0.21
FB Feb 24 133.0 Call 969 969 0 16 0.93 9 0.94 0.95
XLF Mar 17 24.5 Put 965 965 0 225 0.38 562 0.39 0.37
SPY Mar 03 235.0 Put 965 965 0 661 1.00 811 1.02 0.97
SPY May 19 235.0 Put 962 962 0 503 4.98 427 5.01 4.93
IWM Feb 24 140.0 Call 958 958 0 153 0.59 153 0.61 0.59
AAPL Feb 24 137.0 Put 952 952 0 40 1.09 23 1.10 1.13
JNJ May 19 120.0 Put 947 944 3 64 3.30 14 3.60 3.30
XOM Mar 17 82.5 Call 946 909 37 30 0.81 11 0.82 0.86
XLF Feb 24 24.0 Call 925 925 0 222 0.53 210 0.55 0.63
BAC Mar 10 23.5 Put 924 924 0 161 0.11 232 0.13 0.12
HUM Feb 24 205.0 Call 922 922 0 3 1.75 98 2.50 2.50
SPY Mar 31 247.0 Call 920 920 0 1,325 0.14 1,236 0.15 0.14
FCX May 19 10.0 Put 911 911 0 2 0.14 106 0.15 0.15
NFLX Feb 24 142.0 Put 910 910 0 2 0.90 2 0.92 0.93
QQQ Mar 31 130.0 Call 910 910 0 37 1.81 74 1.82 1.81
FCX Feb 24 15.0 Call 907 907 0 160 0.04 225 0.05 0.05
SPY Apr 21 214.0 Put 900 900 0 1,424 0.57 1,601 0.58 0.58
GPC Mar 17 95.0 Put 895 895 0 5 1.10 26 1.55 1.00
SPY Mar 03 237.5 Put 894 894 0 60 2.17 150 2.20 2.22
AR Jan 18 30.0 Put 888 853 35 100 7.60 8 8.00 7.60
UVXY Mar 03 32.0 Call 882 882 0 41 0.21 40 0.23 0.20
SPY Apr 21 240.0 Call 873 863 10 1,032 1.65 1,183 1.67 1.66
SPY Mar 03 226.0 Put 873 873 0 1,991 0.13 2,434 0.14 0.13
QQQ Mar 17 131.0 Put 871 871 0 137 1.96 145 1.97 1.98
JCP Feb 24 7.5 Call 868 868 0 83 0.12 30 0.13 0.13
AMD Mar 03 14.5 Call 863 863 0 75 0.29 83 0.30 0.28
SPY Mar 10 237.0 Put 860 860 0 360 2.23 511 2.25 2.27
USB Apr 21 55.0 Put 859 859 0 4 1.53 4 1.55 1.52
FMX Mar 17 75.0 Put 858 858 0 2 0.45 14 0.85 0.45
MSFT Feb 24 65.0 Call 854 854 0 119 0.14 105 0.15 0.17
AVGO Apr 21 155.0 Put 851 851 0 58 0.05 33 0.25 0.20
VRX Feb 24 17.0 Call 850 834 16 34 0.10 23 0.11 0.09
NKE Mar 10 54.0 Put 843 843 0 21 0.09 63 0.13 0.13
IWM Mar 17 131.0 Put 841 841 0 179 0.34 193 0.35 0.34
SPY Mar 31 245.0 Call 837 837 0 1,211 0.24 1,261 0.25 0.27
AAPL Feb 24 136.0 Put 836 830 6 131 0.57 16 0.58 0.61
XLP Mar 17 49.0 Put 833 833 0 78 0.02 20 0.04 0.04
WMT Feb 24 71.5 Call 831 831 0 53 0.54 18 0.56 0.52
MRO Mar 17 16.0 Put 827 827 0 80 0.41 66 0.42 0.37
AMD Jan 19 15.0 Call 823 823 0 93 2.81 38 2.85 2.80
SPY Feb 22 237.5 Call 821 821 0 194 0.05 2,386 0.06 0.06
BAC Feb 24 24.5 Put 820 820 0 573 0.12 1,216 0.13 0.12
SPY Apr 21 241.0 Call 820 820 0 1,111 1.32 1,186 1.34 1.36
SPY Mar 01 236.5 Call 818 818 0 571 1.03 495 1.04 1.04
VXX Feb 24 17.5 Call 816 776 40 127 0.51 105 0.52 0.47
WFC Mar 17 60.0 Call 816 816 0 19 0.39 50 0.40 0.40
BMY Mar 17 55.0 Call 814 814 0 5 0.77 3 0.79 0.84
AMZN Feb 24 855.0 Call 813 773 40 18 5.00 7 5.40 5.40
SPY Feb 22 230.0 Call 811 811 0 70 6.02 19 6.09 6.05
SPY Mar 17 233.5 Put 810 810 0 730 1.69 225 1.70 1.71
SPY Mar 08 235.5 Call 807 807 0 215 2.03 24 2.06 2.12
XOM Feb 24 82.5 Put 807 807 0 4 0.86 4 0.87 1.12
SPY Feb 24 237.0 Call 805 805 0 1,250 0.37 767 0.38 0.40
VXX Feb 24 17.0 Put 804 791 13 185 0.05 307 0.07 0.08
IWM Mar 17 132.0 Put 800 797 3 304 0.41 193 0.42 0.41
QQQ Mar 31 131.0 Call 800 800 0 100 1.29 50 1.30 1.35
SPY Mar 01 231.0 Put 797 797 0 2,141 0.20 1,202 0.21 0.19
QQQ Feb 24 129.5 Put 786 786 0 626 0.21 570 0.22 0.22
X Feb 24 41.0 Call 785 777 8 7 1.17 7 1.19 1.20
TWTR Feb 24 17.0 Call 782 762 20 178 0.06 171 0.07 0.06
USO Apr 21 10.5 Call 777 777 0 140 1.20 104 1.24 1.21
V Mar 17 85.0 Put 771 747 24 46 0.43 9 0.44 0.45
FB Feb 24 133.0 Put 770 770 0 11 0.71 37 0.72 0.69
AAPL Mar 03 136.0 Call 769 769 0 96 1.60 45 1.62 1.65
SPY Mar 01 231.5 Put 766 766 0 2,146 0.23 2,118 0.25 0.22
SINA Mar 17 72.5 Call 765 765 0 8 7.75 21 7.95 7.95
SPY May 19 224.0 Put 763 763 0 701 2.28 812 2.30 2.31
AMZN Feb 24 850.0 Put 762 761 1 5 2.82 6 2.97 2.78
TSLA Jun 16 115.0 Put 760 760 0 14 0.08 14 0.20 0.20
CRM Jan 19 70.0 Put 758 758 0 2 4.20 1 4.30 4.25
ABX Jun 16 18.0 Put 756 756 0 101 0.80 25 0.81 0.80
ORCL Mar 24 42.0 Put 756 756 0 8 0.80 32 0.86 0.85
KMI Apr 21 23.0 Call 754 754 0 112 0.46 32 0.47 0.47
RAD Feb 24 4.0 Call 753 3 750 42 1.71 1 2.05 2.18
KO Apr 21 43.0 Call 753 753 0 36 0.18 22 0.19 0.20
VALE Apr 21 12.0 Put 750 750 0 15 1.24 120 1.31 1.27
IWM Mar 03 144.0 Call 747 747 0 159 0.14 172 0.15 0.18
AMZN Feb 24 860.0 Call 746 745 1 7 2.95 7 3.15 3.30
SYY Apr 21 55.0 Call 745 745 0 106 0.40 16 0.65 0.40
NVDA Mar 17 100.0 Put 742 742 0 3 0.71 4 0.72 0.70
SPY Mar 10 234.5 Put 742 742 0 661 1.23 661 1.24 1.17
SPY Mar 03 238.0 Put 741 736 5 125 2.50 103 2.54 2.38
X Feb 24 41.0 Put 741 733 8 7 0.56 7 0.58 0.57
GM Feb 24 37.5 Call 736 708 28 45 0.52 42 0.54 0.61
BAC Jun 16 25.0 Call 734 729 5 60 1.26 478 1.27 1.27
QQQ Apr 21 114.0 Put 729 729 0 241 0.20 351 0.21 0.20
XLF Mar 17 24.5 Call 727 727 0 532 0.36 316 0.37 0.38
SPY Mar 17 231.0 Put 722 711 11 1,074 1.09 1,641 1.10 1.04
AAPL Apr 21 145.0 Call 721 721 0 100 0.90 60 0.91 0.91
FCX May 19 15.0 Call 720 720 0 61 0.88 101 0.91 0.92
QCOM Mar 10 57.0 Call 718 718 0 25 0.78 6 0.82 0.78
TWTR Feb 24 16.5 Put 718 694 24 40 0.26 80 0.27 0.26
SPY Feb 22 225.0 Put 716 716 0 0 0.00 1,132 0.01 0.01
SPY May 19 242.0 Call 715 715 0 706 2.05 780 2.07 2.08
HSBC Mar 17 41.5 Call 712 712 0 40 0.30 38 0.35 0.42
SPY Feb 24 232.0 Put 711 711 0 2,697 0.07 2,053 0.08 0.07
XOM Mar 03 80.5 Put 710 710 0 23 0.28 25 0.29 0.33
RAD Aug 18 7.0 Call 710 710 0 100 0.05 1 0.23 0.06
GDX Feb 24 24.0 Put 708 708 0 166 0.07 182 0.09 0.08
GLD Feb 24 120.5 Call 708 708 0 263 0.05 21 0.06 0.06
AAPL Feb 24 141.0 Call 706 494 212 232 0.03 284 0.04 0.04
NVDA Feb 24 112.0 Call 701 700 1 5 0.80 19 0.84 0.89
SPY Mar 17 237.5 Call 699 699 0 709 1.54 839 1.56 1.51
EEM Mar 17 39.0 Call 698 698 0 158 0.41 120 0.42 0.43
QQQ Apr 21 130.0 Call 698 698 0 62 2.39 131 2.40 2.40
TEVA Mar 17 35.0 Call 697 697 0 9 1.89 8 1.91 1.90
EWZ Feb 24 40.0 Call 695 695 0 22 0.29 28 0.31 0.32
OA Mar 17 95.0 Call 693 693 0 5 0.85 13 1.10 0.95
CS Mar 17 15.0 Put 692 692 0 223 0.25 137 0.30 0.30
HPQ Mar 17 17.0 Call 692 692 0 60 0.13 20 0.14 0.14
FB Mar 03 134.0 Call 690 690 0 10 1.16 5 1.20 1.15
SPY May 19 223.0 Put 690 690 0 616 2.14 767 2.15 2.16
AAPL Feb 24 121.0 Put 687 427 260 0 0.00 64 0.01 0.01
SPY Feb 24 238.0 Put 685 685 0 98 2.08 45 2.11 2.07
TWTR Feb 24 16.0 Put 683 679 4 180 0.07 174 0.08 0.07
WLL Feb 24 11.0 Put 683 683 0 42 0.07 33 0.12 0.10
GPS Mar 03 26.0 Call 682 682 0 13 0.51 14 0.53 0.48
VALE Mar 17 13.0 Call 681 681 0 112 0.13 129 0.16 0.15
TLT Mar 03 121.0 Call 678 678 0 10 0.55 5 0.59 0.67
CAT May 19 110.0 Call 673 673 0 25 0.62 8 0.67 0.76
SPY Mar 10 236.0 Put 673 673 0 526 1.75 526 1.77 1.79
PM Mar 31 107.0 Call 668 668 0 2 0.53 21 0.60 0.59
TSLA Feb 24 275.0 Call 666 666 0 23 10.60 8 10.90 10.50
SPY Mar 31 238.0 Call 663 663 0 832 1.69 706 1.71 1.90
CVX Mar 17 115.0 Call 663 663 0 8 0.62 21 0.63 0.63
BMY Jun 16 45.0 Put 661 661 0 1 0.49 5 0.52 0.50
YHOO Jul 21 47.0 Call 660 660 0 135 1.82 22 2.03 1.90
SINA Mar 17 70.0 Call 657 657 0 7 9.75 21 9.95 9.90
LM May 19 40.0 Call 657 606 51 19 0.90 14 1.45 1.15
IR Mar 17 82.5 Call 656 656 0 13 0.70 34 0.85 0.80
RIG May 19 15.0 Call 654 654 0 15 0.56 56 0.58 0.57
BMY Mar 17 49.0 Put 653 653 0 6 0.17 7 0.18 0.17
FB Mar 17 135.0 Call 652 650 2 55 1.62 62 1.66 1.62
BMY Mar 17 57.5 Call 651 651 0 4 0.35 4 0.37 0.38
SPY Feb 24 234.5 Call 650 650 0 180 1.85 141 1.87 1.87
SPY Feb 24 235.5 Call 649 646 3 571 1.10 501 1.12 1.15
MBLY Apr 21 50.0 Call 648 648 0 17 1.35 58 1.60 1.60
SPY Mar 01 234.0 Put 647 637 10 976 0.56 976 0.57 0.52
EFA Apr 21 64.0 Call 646 646 0 50 0.06 104 0.07 0.07
MGM Mar 17 27.0 Call 646 646 0 24 0.60 56 0.61 0.58
SPY Mar 17 236.5 Put 643 643 0 360 2.95 556 2.97 2.95
FXI Mar 17 38.5 Put 643 643 0 92 0.52 121 0.55 0.53
YHOO Mar 17 46.0 Call 642 642 0 50 0.62 75 0.69 0.58
SPY Apr 21 242.0 Put 642 642 0 163 7.68 325 7.75 7.62
UNH Feb 24 162.5 Call 638 638 0 9 0.18 11 0.31 0.18
KO Mar 17 40.0 Put 636 636 0 203 0.14 74 0.16 0.16
FCX Feb 24 14.5 Call 634 634 0 90 0.09 92 0.10 0.10
AAPL Feb 24 134.0 Put 630 558 72 200 0.13 307 0.14 0.15
UNH Feb 24 157.5 Put 628 628 0 6 0.29 14 0.51 0.65
SPY Mar 10 239.0 Put 626 626 0 162 3.49 84 3.53 3.48
SLV Mar 17 17.0 Call 626 626 0 41 0.38 345 0.40 0.39
SPY Mar 01 237.0 Call 625 625 0 661 0.81 585 0.82 0.83
PBR Feb 24 11.0 Call 624 624 0 45 0.17 109 0.18 0.15
LJPC Mar 17 5.0 Put 619 619 0 169 0.35 1 0.50 0.35
WMT Mar 17 71.0 Put 618 618 0 33 1.01 37 1.04 1.10
SPY Mar 01 237.5 Call 618 618 0 765 0.63 991 0.64 0.63
SPY Mar 10 235.0 Call 616 616 0 511 2.53 360 2.55 2.65
SPY May 19 241.0 Call 613 613 0 706 2.43 630 2.45 2.47
KHC Mar 17 95.0 Call 613 529 84 79 0.75 79 0.95 0.90
SPY Mar 03 235.5 Call 610 610 0 436 1.78 489 1.80 1.82
ABBV Mar 17 63.0 Call 609 609 0 4 0.44 7 0.45 0.47
IBM Feb 24 180.0 Put 607 607 0 5 0.91 6 0.95 0.92
SPY Mar 17 235.5 Call 605 600 5 598 2.59 598 2.61 2.66
PBR Mar 17 11.0 Call 605 605 0 62 0.43 60 0.44 0.48
AMZN Feb 24 850.0 Call 604 603 1 15 7.95 16 8.45 8.35
SPY Mar 17 215.0 Put 602 602 0 2,652 0.17 227 0.18 0.18
COP Apr 21 50.0 Call 601 601 0 6 1.25 14 1.26 1.27
SPY Feb 24 220.0 Put 600 600 0 1,462 0.01 1,615 0.02 0.02
JPM Mar 31 92.0 Call 600 600 0 12 1.40 12 1.44 1.44
SPG Mar 17 195.0 Call 595 595 0 16 0.24 11 0.32 0.29
PNC Mar 17 125.0 Put 594 594 0 3 1.44 7 1.56 1.47
ERIC Apr 21 6.0 Call 593 593 0 94 0.25 61 0.40 0.35
SPY Feb 24 234.0 Put 591 588 3 1,260 0.22 2,275 0.23 0.23
BABA Feb 24 103.0 Call 591 591 0 5 0.58 5 0.59 0.55
SPY May 19 211.0 Put 591 591 0 490 1.01 527 1.02 0.95
WFC Mar 10 55.0 Put 589 589 0 146 0.15 144 0.19 0.14
AMD Mar 03 13.5 Call 589 574 15 48 0.78 46 0.79 0.83
SPY May 19 217.0 Put 589 589 0 574 1.45 921 1.47 1.45
GLD Apr 21 112.0 Put 588 562 26 220 0.46 236 0.48 0.50
C Mar 17 60.0 Put 586 586 0 26 1.03 76 1.06 1.03
JNUG Feb 24 12.0 Call 585 585 0 6 0.20 56 0.30 0.25
BAC Feb 24 25.0 Put 583 583 0 432 0.39 372 0.40 0.37
TGT Feb 24 65.5 Call 583 583 0 12 0.87 7 0.88 0.87
SPY Sep 15 215.0 Put 582 582 0 14 4.10 80 4.16 3.99
XLF Feb 24 24.5 Put 581 581 0 260 0.11 160 0.12 0.11
CL Aug 18 80.0 Call 580 580 0 55 1.51 19 1.87 1.65
SPY May 19 237.0 Put 580 580 0 458 5.80 458 5.83 5.76
M Mar 17 33.0 Call 580 580 0 4 0.87 10 1.00 0.91
SPY Mar 10 235.5 Put 580 580 0 571 1.55 571 1.57 1.56
BAC May 19 24.0 Put 577 577 0 80 0.90 379 0.91 0.90
VXX Mar 17 15.0 Put 577 517 60 233 0.05 466 0.06 0.06
SPY May 19 234.0 Put 577 577 0 526 4.63 526 4.65 4.61
SPY May 19 190.0 Put 576 576 0 1,533 0.31 1,487 0.32 0.30
SPY May 19 239.0 Put 576 576 0 315 6.77 350 6.80 6.70
NVDA Feb 24 111.0 Call 576 576 0 2 1.14 6 1.24 1.25
SPY Mar 01 229.5 Put 576 576 0 2,391 0.13 1,126 0.14 0.13
QQQ Mar 17 124.0 Put 575 575 0 216 0.23 271 0.24 0.23
SPY Feb 22 229.0 Put 573 573 0 790 0.01 1,532 0.02 0.02
AMD Feb 24 13.0 Call 572 572 0 79 1.04 83 1.07 0.94
GM Feb 24 38.0 Call 571 571 0 60 0.24 30 0.26 0.27
TEVA Jun 16 42.5 Call 571 571 0 3 0.54 3 0.59 0.55
MRO Apr 21 17.0 Call 570 570 0 41 0.62 26 0.63 0.66
MRK Mar 17 65.0 Put 570 570 0 17 1.06 19 1.07 1.09
WMT Feb 24 69.5 Call 566 565 1 6 2.17 5 2.20 2.10
BABA Feb 24 104.0 Call 566 543 23 20 0.29 13 0.31 0.29
ABT Jan 19 42.0 Call 562 562 0 23 4.85 15 5.00 4.95
SPY Mar 03 236.5 Call 558 558 0 746 1.21 576 1.23 1.21
PFE Mar 17 34.0 Put 557 554 3 183 0.70 67 0.71 0.62
SPY Mar 10 234.5 Call 555 555 0 413 2.88 337 2.90 2.88
SPY Mar 17 230.5 Put 555 555 0 1,354 1.00 1,702 1.01 0.96
BAC Feb 24 24.0 Call 551 551 0 266 0.73 163 0.74 0.75
GLD Feb 24 115.0 Put 550 461 89 234 0.02 819 0.03 0.07
KMI Mar 17 22.0 Call 550 550 0 78 0.45 64 0.46 0.45
SPY Feb 22 229.5 Put 550 550 0 1,312 0.01 1,531 0.02 0.02
UGA Oct 20 28.0 Put 549 549 0 15 2.05 50 2.70 2.30
PFE Mar 17 34.0 Call 548 548 0 54 0.31 124 0.32 0.31
DUK Apr 21 80.0 Call 547 469 78 26 1.15 28 1.25 1.20
NFLX Feb 24 141.0 Put 546 546 0 4 0.57 10 0.60 0.60
MPC Apr 21 45.0 Put 545 545 0 37 0.55 49 0.60 0.60
SPY Dec 21 300.0 Call 545 545 0 76 0.71 78 0.82 0.79
BUD Jun 16 115.0 Call 545 545 0 17 2.30 12 2.50 2.50
AKS Feb 24 9.5 Call 545 510 35 60 0.06 65 0.07 0.07
USO Feb 24 11.5 Put 543 543 0 505 0.06 98 0.08 0.07
NFLX Feb 24 145.0 Call 543 543 0 11 0.43 1 0.44 0.43
FCX Mar 17 15.0 Call 542 531 11 149 0.29 65 0.30 0.31
DB Mar 17 20.0 Put 541 541 0 22 0.94 33 0.95 0.89
VRX Feb 24 16.0 Call 541 536 5 25 0.49 13 0.50 0.42
SPY May 19 246.0 Call 540 540 0 656 0.95 690 0.96 1.00
RIG Feb 24 13.0 Call 540 540 0 22 0.64 27 0.65 0.71
FB Mar 17 140.0 Call 540 540 0 3 0.42 18 0.44 0.43
BCS Mar 17 12.0 Put 540 540 0 159 0.55 81 0.65 0.60
NFLX Feb 24 144.0 Call 540 538 2 3 0.69 3 0.72 0.66
BABA Mar 03 103.0 Call 538 538 0 3 1.26 3 1.28 1.30
WMT Apr 21 72.5 Call 535 535 0 29 1.07 9 1.08 1.03
BMY Jun 16 60.0 Call 535 535 0 2 1.13 2 1.16 1.13
XOM Mar 03 80.0 Put 532 532 0 32 0.18 32 0.19 0.18
BBD Jun 16 7.0 Put 530 530 0 125 0.02 63 0.16 0.05
MS Mar 17 44.0 Call 528 528 0 94 2.80 2 2.86 2.86
USO Mar 17 11.5 Put 525 525 0 50 0.23 298 0.26 0.23
QQQ Mar 03 131.5 Call 524 524 0 228 0.30 365 0.31 0.31
QQQ Mar 17 126.0 Put 524 524 0 325 0.39 179 0.40 0.39
WMT Feb 24 67.0 Put 523 523 0 0 0.00 37 0.02 0.01
BAC Apr 21 23.0 Call 523 523 0 80 2.06 343 2.07 2.07
OCLR Apr 21 10.0 Call 523 523 0 28 1.40 6 1.60 1.40
QQQ Mar 03 128.0 Put 523 523 0 66 0.25 304 0.26 0.24
ETN Apr 21 72.5 Put 523 523 0 24 2.70 21 2.80 2.70
NFLX Feb 24 146.0 Call 522 521 1 13 0.27 9 0.28 0.25
BABA Mar 17 105.0 Call 521 521 0 20 1.36 1 1.37 1.36
NVDA Feb 24 108.0 Call 518 518 0 22 2.87 38 3.15 2.95
GDX Mar 17 24.0 Put 516 516 0 111 0.56 223 0.58 0.57
AAPL Apr 21 135.0 Call 516 476 40 54 4.45 142 4.50 4.45
XOM Feb 24 81.5 Put 515 515 0 22 0.28 49 0.30 0.26
HSBC Mar 17 42.0 Call 514 510 4 19 0.19 46 0.25 0.25
QQQ Feb 24 130.5 Put 512 512 0 412 0.62 414 0.64 0.63
CLF Feb 24 12.0 Put 511 495 16 27 0.41 32 0.42 0.42
NUGT Feb 24 12.0 Call 511 511 0 195 0.38 88 0.40 0.39
VALE Mar 17 10.0 Put 510 510 0 95 0.11 71 0.13 0.12
VXX Feb 24 21.0 Call 507 507 0 188 0.03 105 0.04 0.03
VXX Jan 18 5.0 Put 505 505 0 385 0.23 97 0.48 0.48
CELG Apr 21 115.0 Call 503 503 0 2 7.10 13 7.15 7.45
WLL Feb 24 11.5 Call 503 503 0 3 0.32 70 0.38 0.36
HSBC Mar 17 41.0 Call 503 497 6 4 0.47 3 0.56 0.58
CSX Mar 17 47.0 Put 503 503 0 3 1.02 1 1.04 1.01
QQQ Feb 24 131.0 Call 502 502 0 832 0.13 829 0.14 0.15
QQQ Mar 31 92.0 Put 502 502 0 165 0.01 1,412 0.02 0.01
GILD Mar 17 70.0 Call 502 502 0 13 0.99 13 1.01 1.00
JNJ Mar 17 119.0 Call 501 501 0 59 1.13 21 1.20 1.27
EXAS Mar 17 22.0 Put 501 501 0 11 0.60 154 1.00 0.70
WMT Mar 03 67.5 Put 501 501 0 22 0.04 51 0.05 0.07
BAC Mar 24 25.0 Call 501 501 0 65 0.48 343 0.51 0.49
GLD Mar 17 130.0 Call 500 500 0 294 0.05 24 0.06 0.05
SDRL Apr 21 2.0 Put 500 500 0 48 0.30 38 0.50 0.50
VG Apr 21 6.0 Put 500 500 0 20 0.30 25 0.45 0.32
BMRN Apr 21 90.0 Call 500 500 0 2 4.70 9 5.50 5.20
SLW Apr 21 31.0 Call 500 500 0 155 0.01 88 0.03 0.02
WETF Jan 19 10.0 Put 500 500 0 113 2.05 3 2.25 2.15
BABA Mar 03 96.0 Put 500 500 0 21 0.13 27 0.14 0.22
LC Jan 19 5.5 Put 500 500 0 85 0.95 44 1.10 1.05
GME Apr 21 26.0 Put 499 499 0 16 1.55 5 1.59 1.67
CLF Feb 24 12.0 Call 499 499 0 47 0.13 38 0.14 0.13
UNH Feb 24 160.0 Call 499 499 0 6 0.92 10 1.20 0.67
SPY Feb 22 234.5 Put 499 489 10 1,285 0.08 2,071 0.09 0.09
SPY Apr 21 238.0 Call 498 498 0 173 2.48 758 2.49 2.50
IWM Mar 17 133.0 Put 495 495 0 298 0.50 203 0.52 0.51
SPY Mar 17 196.0 Put 494 494 0 2,892 0.05 2,450 0.07 0.06
QQQ Feb 24 128.0 Put 494 494 0 962 0.04 867 0.05 0.05
AMD Apr 21 15.0 Call 494 494 0 67 0.86 45 0.87 0.90
DDD Mar 03 19.0 Call 490 490 0 2 0.21 4 0.24 0.23
BAC Jan 19 30.0 Call 490 475 15 46 0.72 40 0.73 0.73
GLD Mar 17 116.0 Put 490 413 77 171 0.70 204 0.73 0.72
FB Mar 03 127.0 Put 489 489 0 74 0.14 9 0.17 0.16
SWN Mar 17 10.0 Call 488 488 0 122 0.11 119 0.13 0.12
BMY Feb 24 53.5 Call 487 486 1 7 0.53 7 0.57 0.59
CHK Feb 24 6.5 Call 487 487 0 147 0.04 138 0.05 0.05
IWM Mar 17 138.0 Put 486 486 0 245 1.48 205 1.50 1.50
AAPL Mar 17 135.0 Call 486 486 0 58 3.00 96 3.05 3.00
M Feb 24 33.0 Call 486 486 0 14 0.25 11 0.35 0.26
WBA Mar 17 86.0 Put 485 485 0 20 1.46 11 1.60 1.66
EEM Mar 17 37.0 Put 484 484 0 197 0.14 24 0.15 0.15
UNG Apr 21 6.0 Put 482 148 334 107 0.17 258 0.20 0.16
DIA Mar 03 204.0 Put 480 480 0 70 0.42 21 0.46 0.44
NFLX Feb 24 140.0 Put 479 479 0 12 0.33 10 0.36 0.39
TEVA Jun 16 35.0 Call 476 476 0 5 3.05 7 3.15 3.10
AMD Jan 18 25.0 Call 475 475 0 55 2.05 40 2.23 2.15
QQQ Feb 24 131.5 Call 473 473 0 740 0.06 752 0.07 0.07
IWM Feb 24 140.5 Put 473 473 0 113 1.27 85 1.29 1.21
AAPL Feb 24 134.0 Call 471 471 0 74 2.49 39 2.59 2.49
IWM Feb 24 139.5 Call 470 470 0 199 0.84 106 0.85 0.83
DB Jan 19 10.0 Put 468 468 0 68 0.35 3 0.52 0.40
NVDA Feb 24 110.0 Put 467 467 0 21 1.19 5 1.25 1.20
FCX Mar 10 15.5 Put 466 466 0 71 1.62 5 1.65 1.50
SPY May 19 233.0 Call 466 466 0 458 6.87 382 6.89 6.88
WMB May 19 31.0 Call 465 465 0 69 0.61 46 0.73 0.60
SPY Feb 24 222.5 Put 465 465 0 1,647 0.01 1,215 0.02 0.02
VRX Mar 17 17.5 Call 464 457 7 8 0.79 17 0.80 0.80
XOM Feb 24 82.0 Call 463 463 0 12 0.28 12 0.29 0.28
VRX Feb 24 18.0 Put 463 463 0 14 1.71 11 1.73 1.73
AMD Mar 03 14.0 Call 462 462 0 58 0.49 60 0.50 0.52
QQQ Mar 17 129.0 Call 461 461 0 49 2.08 319 2.09 2.11
AIG Mar 17 62.5 Call 459 457 2 6 1.33 14 1.35 1.46
DIA Mar 17 208.0 Call 459 459 0 28 1.40 74 1.42 1.35
XOM Apr 21 85.0 Call 458 458 0 9 0.68 14 0.69 0.68
XLE Mar 17 72.0 Put 457 457 0 13 1.10 25 1.11 1.02
KO Mar 17 42.0 Call 456 456 0 28 0.17 14 0.18 0.17
AAPL Jan 19 150.0 Call 456 456 0 90 6.05 122 6.15 6.10
GILD Feb 24 70.0 Call 456 456 0 18 0.26 18 0.28 0.27
GE May 19 31.0 Call 455 455 0 70 0.53 143 0.54 0.53
RIG May 19 20.0 Call 454 454 0 69 0.03 85 0.04 0.04
SPY Feb 22 233.5 Put 452 452 0 1,658 0.03 2,373 0.04 0.03
IBM Mar 17 180.0 Put 451 451 0 16 2.55 2 2.60 2.59
MSFT Feb 24 62.5 Call 450 450 0 128 2.06 71 2.08 2.37
YELP Jan 19 30.0 Put 450 450 0 13 3.30 27 3.50 3.30
TBT Mar 10 40.0 Call 450 450 0 35 0.72 4 0.78 0.65
VOD Mar 03 24.0 Call 450 450 0 136 1.31 229 1.47 1.42
GDX Jan 19 20.0 Put 450 450 0 116 1.42 75 1.50 1.47
MRK Mar 17 67.5 Call 449 449 0 162 0.24 12 0.25 0.24
HUM Feb 24 207.5 Call 448 448 0 21 0.60 2 1.40 1.20
CSCO Mar 17 34.0 Call 447 447 0 130 0.45 65 0.46 0.45
AMD Mar 10 14.0 Call 446 446 0 16 0.61 44 0.65 0.61
SYF Mar 17 37.0 Put 446 446 0 53 0.95 43 1.10 1.00
GM Mar 17 33.0 Put 446 446 0 83 0.06 120 0.08 0.06
SPY Mar 17 226.0 Put 445 445 0 2,234 0.50 1,945 0.52 0.51
FCX Jan 19 20.0 Call 444 444 0 11 0.95 11 0.96 0.95
TZA Feb 24 17.5 Call 444 444 0 11 0.35 20 0.37 0.32
IWM Mar 03 138.0 Put 444 444 0 100 0.76 103 0.78 0.79
UVXY Mar 17 21.0 Call 444 444 0 36 2.31 20 2.36 2.12
BUD Apr 21 115.0 Call 443 443 0 28 1.25 30 1.55 1.45
AKS Mar 17 9.0 Call 442 442 0 56 0.59 117 0.61 0.63
BBT Mar 17 48.0 Put 441 441 0 29 0.90 39 0.96 0.90
SPY Mar 17 228.0 Put 441 441 0 1,165 0.67 2,055 0.68 0.65
BABA Feb 24 102.0 Call 440 418 22 2 1.05 2 1.08 1.04
BABA Feb 24 101.0 Call 440 440 0 10 1.69 2 1.72 1.70
YHOO Mar 10 44.5 Put 440 440 0 14 0.34 4 1.84 0.38
INTC Feb 24 36.5 Call 440 364 76 65 0.17 68 0.18 0.19
M Feb 24 30.0 Put 439 439 0 0 0.00 26 0.06 0.05
NVDA Mar 17 110.0 Call 438 433 5 9 4.05 5 4.25 4.20
AMD Mar 17 16.0 Call 438 438 0 100 0.20 187 0.21 0.20
BMY Mar 17 60.0 Call 437 437 0 5 0.18 4 0.21 0.20
TWTR Mar 03 16.0 Call 436 426 10 54 0.64 17 0.65 0.60
IWM Apr 21 95.0 Put 435 435 0 248 0.03 234 0.04 0.03
USO Apr 21 12.0 Call 435 435 0 354 0.28 20 0.30 0.29
RAD Apr 21 5.0 Put 435 435 0 14 0.02 5 0.22 0.20
T Apr 21 41.0 Call 434 434 0 47 1.19 33 1.20 1.19
MU Feb 24 24.0 Call 433 433 0 99 0.18 104 0.19 0.21
LM Mar 17 39.0 Call 433 417 16 13 0.60 6 0.90 0.70
SPY Feb 22 238.0 Put 433 433 0 28 1.97 78 2.00 1.96
IWM Feb 24 139.0 Call 432 432 0 190 1.14 105 1.16 1.18
HYG Mar 17 87.5 Put 431 431 0 77 0.47 50 0.54 0.51
SPY Apr 21 239.0 Put 431 431 0 232 5.64 110 5.68 5.72
BIDU Mar 17 190.0 Call 430 430 0 16 3.80 12 4.00 3.90
T Apr 21 43.0 Call 429 429 0 286 0.29 43 0.30 0.31
CLF Mar 17 11.5 Call 428 428 0 56 0.75 42 0.78 0.77
SPY Mar 03 238.0 Call 427 427 0 979 0.62 1,126 0.63 0.72
AAPL Apr 21 150.0 Call 427 427 0 100 0.36 143 0.38 0.37
SPG Mar 17 190.0 Call 426 426 0 4 0.94 4 1.03 1.02
SPY Mar 10 237.0 Call 426 426 0 616 1.38 666 1.40 1.43
AAPL Feb 24 133.0 Call 424 424 0 41 3.40 52 3.55 3.45
X Feb 24 42.0 Call 423 423 0 8 0.66 8 0.68 0.70
X Mar 17 40.0 Call 423 420 3 5 3.05 48 3.10 3.15
XOM Feb 24 83.0 Call 423 423 0 50 0.04 49 0.05 0.05
WFC Apr 21 57.5 Call 421 421 0 14 2.24 48 2.27 2.25
GOOGL Mar 10 815.0 Put 421 421 0 7 1.40 6 1.75 1.50
KMI Mar 17 23.0 Call 421 421 0 44 0.15 96 0.16 0.15
TWTR Mar 17 15.0 Call 421 421 0 52 1.57 16 1.59 1.55
SPY Mar 03 235.5 Put 419 419 0 571 1.17 671 1.19 1.22
CAT Mar 03 97.0 Put 419 419 0 43 0.76 12 0.80 0.66
JNUG Feb 24 11.5 Call 419 419 0 44 0.20 37 0.50 0.42
UN Mar 17 45.0 Put 417 417 0 1 0.95 5 1.05 0.95
NVDA Feb 24 115.0 Call 415 415 0 4 0.23 7 0.24 0.28
SPY Mar 31 231.0 Put 413 413 0 901 1.62 675 1.64 1.50
TEVA Mar 17 37.5 Call 411 411 0 14 0.61 5 0.63 0.60
CHK Jan 19 7.0 Call 411 411 0 2 0.95 14 0.99 0.97
NUGT Feb 24 11.5 Put 410 410 0 110 0.22 135 0.23 0.21
QQQ Mar 17 131.0 Call 409 409 0 379 0.94 77 0.95 0.96
XBI Mar 10 69.5 Put 409 409 0 31 1.76 9 1.90 1.76
VRX Feb 24 17.5 Call 409 350 59 45 0.05 38 0.06 0.06
IWM Feb 24 139.0 Put 408 408 0 250 0.51 189 0.53 0.53
TWTR Apr 21 16.0 Put 408 405 3 53 0.75 104 0.77 0.77
VXX Mar 17 17.5 Call 407 407 0 59 1.14 139 1.15 1.14
GLD Mar 03 122.0 Call 407 407 0 273 0.10 608 0.12 0.12
KSS Mar 17 47.5 Call 407 407 0 46 0.30 42 0.35 0.30
FCX Jan 19 12.0 Put 406 406 0 22 1.49 30 1.50 1.47
SPY Feb 24 233.0 Put 406 406 0 2,318 0.12 1,927 0.13 0.14
IWM Apr 21 130.0 Put 405 405 0 96 1.05 35 1.06 1.05
BA Jun 15 210.0 Call 405 405 0 17 4.05 20 4.75 4.15
SPY Apr 21 223.0 Put 404 404 0 1,250 1.15 144 1.16 1.15
CRM Feb 24 83.0 Call 403 403 0 2 0.27 2 0.28 0.31
FCX Feb 24 14.0 Put 403 403 0 40 0.27 56 0.28 0.28
FSLR Feb 24 37.0 Call 403 403 0 52 1.27 36 1.49 1.26
UN Mar 17 45.0 Call 403 403 0 10 0.85 2 0.90 0.90
TEVA Feb 24 35.5 Put 402 402 0 7 0.11 7 0.12 0.23
DIA Mar 17 202.0 Call 401 401 0 8 5.50 5 5.60 5.95
FCX Mar 17 14.0 Call 401 401 0 88 0.66 2 0.67 0.66
GRMN Mar 17 47.5 Put 401 399 2 6 0.86 151 0.92 0.90
VXX Mar 10 17.0 Put 400 400 0 99 0.40 163 0.43 0.60
VRX Apr 21 20.0 Call 400 400 0 15 0.56 8 0.58 0.57
FMI May 19 40.0 Call 400 400 0 40 0.40 4 0.80 0.50
TWTR Mar 17 17.0 Call 400 400 0 91 0.40 61 0.41 0.40
ENDP Mar 03 13.5 Call 400 400 0 11 0.60 1 0.80 0.80
SPY Apr 21 239.0 Call 400 400 0 185 2.04 861 2.05 2.06
C Mar 17 65.0 Call 400 400 0 100 0.12 76 0.15 0.13
QQQ Mar 17 130.0 Call 399 399 0 1,875 1.46 338 1.47 1.46
PNC Mar 17 130.0 Call 398 398 0 6 1.08 6 1.18 1.20
LM May 19 39.0 Call 397 383 14 4 1.25 8 1.80 1.40
USO Apr 21 11.5 Call 397 397 0 183 0.51 28 0.54 0.54
AMD Jul 21 15.0 Call 397 397 0 19 1.80 65 1.81 1.82
FB Mar 03 136.0 Call 397 397 0 45 0.51 50 0.55 0.51
T Mar 17 42.0 Call 396 396 0 1 0.40 251 0.41 0.40
SPY Jun 16 239.0 Call 395 395 0 40 4.23 30 4.28 4.27
UVXY Mar 17 20.0 Put 392 392 0 102 2.00 27 2.02 2.32
SPY Feb 22 234.5 Call 392 392 0 39 1.62 21 1.65 1.63
UVXY Mar 17 16.0 Put 392 372 20 50 0.30 37 0.34 0.43
BAC Mar 03 25.0 Call 391 391 0 917 0.21 281 0.22 0.23
MU Jul 21 24.0 Put 391 391 0 14 2.47 34 2.48 2.48
SPY Feb 22 234.0 Put 391 381 10 1,469 0.05 2,367 0.06 0.05
EEM Apr 21 35.5 Put 391 391 0 162 0.19 155 0.20 0.19
NUGT Feb 24 11.0 Call 390 390 0 73 1.05 18 1.07 1.18
TWTR Feb 24 16.5 Call 390 390 0 50 0.19 59 0.20 0.19
COP Apr 21 42.0 Put 390 339 51 42 0.27 15 0.28 0.28
AMD Mar 17 15.0 Call 389 389 0 105 0.39 189 0.40 0.38
TEVA Feb 24 36.0 Call 388 388 0 17 0.80 5 0.83 0.72
GDX Feb 24 24.5 Put 388 388 0 102 0.22 108 0.24 0.21
CCL Jan 19 40.0 Put 387 387 0 13 0.85 12 0.95 0.90
XOM Mar 17 85.0 Call 387 387 0 42 0.19 81 0.20 0.20
MDLZ Apr 21 47.0 Call 386 386 0 1 0.85 1 0.88 0.90
CB Mar 17 135.0 Put 385 385 0 32 1.00 42 1.25 1.15
HPQ Jan 19 15.0 Put 385 385 0 134 1.37 87 1.41 1.38
AMD Mar 17 13.0 Call 385 385 0 38 1.34 53 1.35 1.35
SPY Apr 21 227.0 Put 383 383 0 1,016 1.65 1,127 1.66 1.66
ADBE Apr 21 120.0 Put 382 382 0 20 4.10 18 4.25 3.90
EEM Mar 17 36.5 Put 382 382 0 90 0.09 5,008 0.10 0.09
FB Sep 15 155.0 Call 382 382 0 5 2.70 11 2.72 2.79
SPY May 19 231.0 Call 381 381 0 436 8.29 360 8.32 8.33
IBM Feb 24 180.0 Call 381 381 0 6 1.13 6 1.16 1.22
NOK Apr 21 5.0 Put 380 380 0 53 0.18 56 0.19 0.20
XLF Apr 21 25.0 Call 379 379 0 300 0.37 270 0.38 0.38
TWTR Sep 15 18.0 Call 379 379 0 26 1.53 30 1.54 1.50
TWTR Mar 17 18.0 Call 379 379 0 167 0.18 130 0.19 0.21
X Apr 21 43.0 Put 378 378 0 17 4.10 3 4.15 4.40
AAPL Apr 21 125.0 Put 378 378 0 90 0.55 100 0.57 0.57
QQQ Feb 24 129.0 Put 378 305 73 732 0.12 889 0.13 0.12
SPY Apr 21 230.0 Call 376 376 0 63 7.73 123 7.77 7.80
BA Jan 19 160.0 Put 376 376 0 15 8.85 6 9.05 9.00
RIG May 19 16.0 Call 376 376 0 17 0.33 27 0.34 0.34
GE Jan 18 32.0 Call 375 375 0 12 2.25 36 2.32 2.25
VXX Mar 03 23.0 Call 375 362 13 254 0.06 77 0.07 0.07
WMB Mar 17 29.0 Call 375 375 0 44 0.50 28 0.58 0.58
DB Apr 21 20.0 Call 374 374 0 24 0.82 9 0.83 0.86
SPWR Mar 03 7.5 Call 373 373 0 22 1.09 4 1.34 1.20
CQP Mar 17 34.0 Call 372 362 10 22 0.15 177 0.45 0.20
AAPL Mar 17 140.0 Call 371 370 1 140 0.88 99 0.90 0.91
NUGT Mar 03 13.0 Call 371 371 0 109 0.36 90 0.37 0.37
VRX Feb 24 16.0 Put 371 371 0 24 0.18 27 0.19 0.19
FSLR Mar 17 35.0 Call 370 370 0 95 2.85 20 3.15 2.90
AGN Feb 24 240.0 Put 370 370 0 2 0.44 2 0.45 0.43
AAPL Mar 17 128.0 Put 370 370 0 222 0.27 209 0.28 0.29
GE Mar 17 30.5 Call 368 368 0 130 0.26 107 0.27 0.26
CAT Mar 03 94.5 Put 368 368 0 21 0.23 13 0.27 0.25
SPY Mar 08 234.0 Put 367 367 0 340 0.93 226 0.96 0.80
BAC Mar 03 24.5 Put 365 365 0 355 0.29 241 0.30 0.29
AAPL Mar 10 136.0 Call 365 364 1 15 2.06 20 2.11 1.99
SPY Feb 22 238.5 Put 364 364 0 151 2.44 84 2.51 2.23
VALE Mar 17 12.0 Call 364 364 0 73 0.35 265 0.37 0.37
AMD Mar 17 14.5 Put 363 349 14 63 1.01 103 1.02 1.06
USO Feb 24 11.0 Call 363 363 0 204 0.56 120 0.61 0.62
DB Mar 17 20.0 Call 362 362 0 77 0.46 16 0.47 0.49
EEM Mar 17 39.5 Call 362 362 0 185 0.23 180 0.24 0.24
SPY May 19 178.0 Put 362 362 0 1,978 0.17 2,332 0.18 0.17
SPY May 19 238.0 Put 362 362 0 337 6.27 337 6.29 6.20
BABA Apr 21 110.0 Call 362 362 0 11 1.35 7 1.37 1.36
QQQ Feb 24 130.5 Call 362 362 0 450 0.28 561 0.29 0.32
SPY May 19 232.0 Call 361 361 0 436 7.57 360 7.59 7.57
FCX Mar 17 16.0 Call 360 359 1 154 0.12 102 0.13 0.13
X Feb 24 40.0 Call 360 360 0 10 1.85 9 1.90 1.81
XLE Feb 24 71.0 Call 360 360 0 8 1.62 66 1.65 1.76
AMD Mar 17 13.0 Put 360 360 0 269 0.30 120 0.31 0.33
CVX Apr 21 110.0 Call 359 359 0 23 4.10 6 4.20 4.20
WMT Feb 24 73.0 Call 358 358 0 54 0.08 38 0.09 0.08
NVS Mar 17 85.0 Put 356 356 0 19 10.10 30 10.80 10.40
BAC Mar 17 26.0 Call 356 356 0 171 0.14 546 0.15 0.15
SPY Mar 17 225.0 Put 356 356 0 1,165 0.45 2,195 0.46 0.44
IWM Aug 18 128.0 Put 356 356 0 25 3.25 34 3.42 3.36
GLD Apr 21 118.0 Call 356 356 0 188 2.41 22 2.43 2.46
BAC Mar 17 23.0 Call 355 355 0 140 1.77 308 1.78 1.78
VZ Mar 17 50.0 Call 355 355 0 61 0.44 52 0.45 0.45
TLT Mar 17 118.0 Put 355 355 0 13 0.73 5 0.76 0.71
AAPL Feb 24 133.0 Put 354 354 0 205 0.07 328 0.08 0.07
CHK Apr 21 6.0 Put 353 353 0 251 0.49 26 0.50 0.49
TBT Feb 24 40.0 Put 353 353 0 24 0.44 34 0.50 0.55
BIDU Feb 24 200.0 Call 352 352 0 9 0.58 13 0.67 0.61
VRX Feb 24 15.0 Call 352 347 5 15 1.34 15 1.36 1.34
SLV Feb 24 17.0 Call 351 351 0 254 0.14 223 0.16 0.16
TGT Mar 03 65.5 Call 351 351 0 12 1.79 6 1.81 1.73
NVDA Mar 03 108.0 Call 351 351 0 9 3.80 25 4.10 4.10
KSS Jan 19 30.0 Put 351 351 0 63 2.05 50 2.15 2.10
AAPL Jan 19 100.0 Call 350 350 0 34 37.70 42 37.90 37.55
SPY Jun 16 175.0 Put 350 350 0 375 0.27 375 0.28 0.27
WFC Mar 17 58.0 Call 350 350 0 12 1.15 59 1.17 1.13
ORCL Mar 17 42.0 Call 349 349 0 16 0.93 74 0.94 0.95
SPY Mar 10 235.5 Call 349 349 0 450 2.21 410 2.23 2.21
SPY Dec 15 205.0 Put 348 348 0 64 4.38 66 4.57 4.34
GM Sep 15 37.0 Call 347 347 0 11 2.85 13 2.87 2.91
FSM Mar 17 5.0 Call 346 322 24 18 1.40 47 1.60 1.55
VTR Mar 17 60.0 Put 346 346 0 43 0.50 11 0.70 0.65
PFE Apr 21 35.0 Call 346 346 0 95 0.26 60 0.27 0.30
SPY Feb 24 234.0 Call 346 346 0 102 2.27 18 2.29 2.28
XLE Mar 17 72.0 Call 346 346 0 29 1.50 8 1.51 1.61
NVDA Mar 17 115.0 Call 345 345 0 7 2.13 9 2.17 2.25
DIS Mar 17 115.0 Call 345 345 0 63 0.20 26 0.21 0.20
AMZN Mar 03 840.0 Call 345 345 0 11 19.05 12 19.60 21.30
XLE Jan 19 58.0 Put 345 345 0 6 1.47 46 1.55 1.51
VXX Mar 17 15.5 Put 345 340 5 288 0.11 180 0.12 0.12
CRM Mar 17 82.5 Call 345 345 0 4 2.53 8 2.56 2.59
EWT Mar 17 31.0 Put 343 343 0 20 0.10 20 0.13 0.11
AMAT Apr 21 36.0 Call 343 328 15 26 1.61 9 1.62 1.63
MSFT Mar 17 66.0 Call 343 343 0 136 0.36 82 0.37 0.40
IWM Mar 17 136.0 Put 343 343 0 234 0.95 244 0.97 0.95
UVXY Mar 17 20.5 Put 342 342 0 41 2.31 21 2.34 2.35
WMT Mar 17 70.0 Call 341 334 7 17 2.01 11 2.06 1.87
AMD Mar 24 14.0 Call 341 341 0 26 0.83 50 0.87 0.88
TSLA Jun 16 260.0 Put 340 340 0 40 16.50 12 16.75 16.50
VXX Feb 24 19.5 Call 340 340 0 405 0.08 15 0.09 0.07
UVXY Feb 24 24.0 Call 340 340 0 53 0.25 62 0.27 0.19
BAC Jan 19 25.0 Call 339 337 2 26 2.40 42 2.41 2.41
FB Jun 16 150.0 Call 338 338 0 21 1.65 5 1.67 1.67
IWM Feb 24 140.0 Put 338 338 0 168 0.96 153 0.98 0.92
TSLA Feb 24 250.0 Put 334 334 0 11 0.96 8 1.22 1.22
GDX Mar 17 27.5 Call 334 334 0 153 0.12 148 0.13 0.12
GILD May 19 70.0 Call 334 334 0 53 2.71 15 2.76 2.70
GOOGL Mar 10 812.5 Put 334 334 0 10 1.20 4 1.60 1.45
SPY Apr 21 237.0 Call 333 333 0 712 2.97 92 2.98 2.98
GDX Sep 15 15.0 Put 333 333 0 135 0.15 60 0.16 0.15
ZNGA Apr 21 2.5 Call 333 333 0 265 0.26 190 0.27 0.26
BABA Mar 03 102.0 Call 333 316 17 8 1.74 3 1.76 1.74
HPQ Feb 24 15.5 Put 332 322 10 56 0.17 58 0.18 0.18
HSBC Mar 17 40.0 Put 332 332 0 24 0.62 38 0.67 0.64
SPY Mar 10 228.0 Call 332 332 0 93 8.49 89 8.53 8.50
SLV Mar 17 18.0 Call 332 332 0 97 0.09 176 0.10 0.09
NUGT Feb 24 10.5 Put 331 331 0 60 0.04 185 0.05 0.04
SPY Mar 17 218.0 Put 331 331 0 2,249 0.22 2,839 0.23 0.22
DB Feb 24 19.5 Put 330 330 0 23 0.23 23 0.24 0.21
HSBC Sep 15 43.0 Call 330 330 0 31 0.92 54 1.23 1.22
SPY Mar 31 235.0 Call 329 329 0 662 3.29 405 3.32 3.36
CRM Jan 19 80.0 Put 328 328 0 2 7.70 3 7.80 7.75
SPY Mar 17 236.5 Call 328 328 0 613 2.02 689 2.04 2.10
BAC May 19 25.0 Call 328 328 0 75 1.06 83 1.07 1.06
FEYE Feb 24 12.0 Call 326 326 0 30 0.11 4 0.13 0.20
CHK Mar 03 6.0 Put 326 326 0 46 0.23 264 0.24 0.23
DIA Mar 31 207.0 Call 326 326 0 55 2.38 33 2.43 2.51
SPY Mar 01 227.0 Put 326 326 0 2,291 0.08 2,391 0.09 0.08
SPY Mar 10 237.5 Call 325 325 0 661 1.16 766 1.18 1.33
SPY Mar 10 234.0 Call 325 325 0 145 3.24 206 3.28 3.59
AMZN Feb 24 860.0 Put 324 324 0 5 7.55 21 7.90 7.90
BABA Feb 24 105.0 Call 324 324 0 32 0.14 22 0.15 0.15
TLT Mar 17 119.0 Put 324 324 0 44 1.07 55 1.11 1.02
FCX Mar 31 15.0 Call 323 323 0 75 0.43 61 0.48 0.46
COP Feb 24 48.0 Call 321 321 0 11 0.55 22 0.57 0.62
BAC Mar 03 25.5 Call 321 321 0 168 0.09 271 0.10 0.10
HBI Mar 17 22.0 Call 321 321 0 10 0.20 23 0.25 0.20
FCX May 19 20.0 Call 321 277 44 106 0.11 64 0.12 0.12
AIG Mar 17 62.5 Put 321 321 0 6 0.75 27 0.77 0.72
QQQ Mar 17 132.0 Put 321 321 0 201 2.61 138 2.63 2.60
AMZN Feb 24 852.5 Put 321 308 13 5 3.65 23 3.90 3.60
GS Feb 24 255.0 Call 321 320 1 3 0.88 6 0.99 0.92
FCX Jan 19 17.0 Put 321 321 0 22 4.35 9 4.40 4.30
TSLA Feb 24 295.0 Call 320 320 0 18 2.82 9 3.05 2.90
HD Jan 19 60.0 Put 320 320 0 16 0.21 40 0.27 0.24
VLO Mar 03 66.0 Call 320 320 0 10 1.07 11 1.13 0.92
UNG Apr 21 7.0 Put 319 119 200 77 0.67 135 0.70 0.60
X Mar 17 42.0 Call 319 319 0 7 1.98 14 2.01 1.89
GLD Feb 24 120.0 Call 318 318 0 255 0.07 518 0.09 0.09
SJM Mar 17 140.0 Call 316 303 13 20 3.40 12 3.80 3.80
FCX Apr 21 14.0 Put 315 292 23 43 1.02 46 1.03 0.96
MU Mar 31 26.0 Call 315 315 0 25 0.47 75 0.51 0.55
UNG Jul 21 8.0 Call 315 315 0 2 0.20 66 0.23 0.22
SLV Mar 03 17.0 Call 314 314 0 85 0.24 28 0.26 0.26
HPQ Apr 21 17.0 Call 312 312 0 83 0.23 3 0.24 0.24
IWM Feb 24 134.0 Put 311 311 0 352 0.02 311 0.03 0.03
ALL Mar 17 80.0 Call 311 311 0 21 1.15 35 1.25 1.18
AAPL Mar 31 137.0 Call 310 310 0 5 2.55 14 2.61 2.69
MSFT Feb 24 64.5 Call 309 309 0 94 0.35 56 0.36 0.41
JNJ Mar 17 120.0 Call 309 309 0 60 0.71 19 0.75 0.71
MS Mar 17 46.0 Call 308 308 0 11 1.37 11 1.38 1.44
VXX Mar 03 16.5 Put 307 254 53 291 0.10 160 0.11 0.14
WMT Mar 17 72.5 Call 307 307 0 32 0.58 23 0.61 0.60
UNG Apr 21 7.0 Call 307 276 31 55 0.24 364 0.25 0.25
FSLR Mar 17 32.5 Put 306 306 0 10 0.63 2 0.70 0.71
F Jun 16 13.0 Call 306 306 0 155 0.42 74 0.43 0.43
CRM Apr 21 87.5 Call 306 306 0 4 1.67 2 1.70 1.73
NVDA Mar 03 112.0 Call 306 306 0 9 1.77 14 1.88 2.00
AMD Mar 17 17.0 Call 305 305 0 256 0.10 208 0.11 0.07
BUD Jun 16 110.0 Call 305 305 0 9 3.90 27 4.40 4.50
BP Jan 18 35.0 Call 305 305 0 30 2.20 34 2.31 2.40
CLF Mar 17 12.0 Put 304 304 0 38 0.81 82 0.84 0.84
UNG Jul 21 9.0 Call 304 304 0 5 0.10 147 0.12 0.10
SPY Feb 22 237.5 Put 304 304 0 45 1.49 30 1.52 1.49
GIS Mar 17 62.5 Call 304 304 0 13 0.59 10 0.70 0.63
DB Apr 21 22.0 Call 303 303 0 52 0.27 47 0.28 0.29
GM Mar 17 38.0 Call 303 303 0 76 0.76 33 0.77 0.81
BAC Mar 03 23.5 Put 303 303 0 399 0.05 499 0.06 0.06
DKS Mar 17 52.5 Call 303 303 0 2 1.50 8 1.60 1.50
M Mar 17 30.0 Put 303 298 5 18 0.44 8 0.50 0.40
BUD Mar 17 115.0 Call 302 267 35 30 0.60 7 0.75 0.70
DIA Mar 17 206.0 Put 302 302 0 62 1.77 39 1.79 1.79
MDLZ Feb 24 43.0 Call 302 302 0 3 1.63 3 1.73 1.45
QQQ May 19 127.0 Call 302 302 0 35 5.20 78 5.26 5.20
TSLA Feb 24 300.0 Call 302 302 0 12 1.88 9 2.01 1.99
WMT Mar 03 72.5 Call 302 302 0 34 0.40 15 0.41 0.36
AAPL Feb 24 132.0 Call 301 301 0 64 4.35 80 4.55 4.50
IWM Mar 17 139.0 Put 301 301 0 188 1.84 90 1.86 1.81
XBI Apr 21 72.0 Call 301 301 0 4 1.73 2 1.75 1.75
ZIOP Mar 17 6.0 Put 300 300 0 118 0.15 18 0.35 0.15
TGT Mar 17 70.0 Call 300 300 0 34 0.43 34 0.45 0.42
MTCH Mar 17 15.0 Put 300 300 0 5 0.05 27 0.10 0.10
CDE Sep 15 11.0 Call 300 300 0 78 0.95 30 1.05 1.00
SYF Apr 21 40.0 Call 300 300 0 26 0.50 19 0.65 0.60
WMT Mar 17 71.5 Call 300 300 0 39 1.03 10 1.06 1.04
PFE Dec 15 32.0 Put 300 300 0 12 1.60 59 1.65 1.60
AER Jan 19 47.5 Put 300 300 0 74 4.30 42 5.10 4.50
XBI Apr 21 69.0 Put 300 300 0 4 3.10 4 3.15 3.10
BA Jan 19 150.0 Call 300 300 0 23 29.60 18 30.05 30.10
PKE May 19 17.5 Put 300 300 0 77 0.45 15 0.75 0.50
ZNGA May 19 2.5 Put 300 300 0 140 0.11 220 0.13 0.10
HLF Jan 19 50.0 Put 300 300 0 8 5.85 2 6.65 5.75
SPY Mar 17 229.5 Put 300 300 0 1,385 0.85 1,817 0.86 0.85
COP Apr 21 52.5 Call 300 300 0 11 0.57 31 0.58 0.59
LOW Mar 17 77.5 Call 300 300 0 12 1.73 1 1.74 1.71
CLFD Mar 17 17.5 Call 300 300 0 28 0.15 26 0.30 0.20
UVXY Mar 03 19.0 Call 300 300 0 25 2.13 3 2.48 1.92
NVS Mar 17 80.0 Call 300 300 0 0 0.00 34 0.15 0.10
MRK Mar 17 65.0 Call 300 300 0 12 1.10 11 1.12 1.24
VALE Apr 21 14.0 Call 300 300 0 45 0.16 7 0.19 0.21
QQQ Feb 24 129.0 Call 299 299 0 175 1.27 275 1.28 1.29
IWM Mar 17 142.0 Put 299 299 0 35 3.41 35 3.43 3.42
AMD Mar 17 12.0 Put 299 299 0 182 0.11 189 0.12 0.12
AMGN Mar 03 167.5 Put 299 299 0 4 0.51 4 0.53 0.54
NVDA Mar 17 120.0 Call 299 293 6 3 1.05 4 1.06 1.06
JPM Mar 03 88.0 Put 299 299 0 54 0.24 29 0.25 0.23
FB Mar 03 137.0 Call 298 298 0 59 0.35 5 0.36 0.35
CL Aug 18 72.5 Put 298 292 6 8 4.10 3 4.40 4.25
AAL Mar 17 48.0 Call 298 298 0 28 0.86 8 0.87 0.89
KMI Jun 16 23.0 Call 298 298 0 20 0.71 14 0.72 0.71
AAPL Mar 03 139.0 Call 297 292 5 136 0.49 127 0.50 0.50
SWN Jun 16 10.0 Call 297 297 0 36 0.62 36 0.63 0.64
MBLY Mar 17 55.0 Call 297 297 0 50 0.25 11 0.30 0.25
AAPL Jan 19 160.0 Call 297 297 0 44 3.45 89 3.55 3.50
BAC Apr 21 23.0 Put 296 296 0 402 0.38 317 0.39 0.39
JCP Feb 24 7.0 Call 295 295 0 28 0.33 42 0.34 0.32
XLP Apr 21 57.0 Put 295 295 0 11 2.48 6 2.51 2.50
QQQ Apr 21 130.0 Put 294 294 0 110 2.41 123 2.42 2.40
HD Mar 31 138.0 Put 294 294 0 18 1.01 18 1.07 1.08
WFT Feb 24 6.0 Call 294 294 0 106 0.04 84 0.05 0.05
PANW Mar 17 155.0 Put 294 294 0 14 7.00 18 7.50 7.30
PYPL Apr 21 44.0 Call 294 293 1 8 0.69 11 0.71 0.70
BHP May 19 39.0 Put 293 293 0 6 1.81 3 1.92 1.78
AMD Feb 24 15.0 Call 293 293 0 130 0.05 217 0.06 0.05
FCX Apr 21 14.0 Call 292 292 0 60 1.04 74 1.06 1.03
CSCO Mar 17 33.0 Call 292 292 0 46 1.16 46 1.17 1.13
LOW Mar 17 81.5 Call 291 291 0 12 0.45 1 0.46 0.45
AKS Mar 17 10.0 Call 291 291 0 42 0.23 43 0.25 0.24
SPY Dec 15 214.0 Put 291 291 0 63 5.94 78 6.09 6.09
NE Mar 31 8.0 Call 290 290 0 24 0.19 21 0.24 0.24
AMD Jan 19 17.0 Put 290 290 0 28 4.95 68 5.00 5.00
LJPC Mar 17 12.5 Put 290 290 0 29 2.50 1 2.80 2.70
GS Feb 24 252.5 Call 290 290 0 5 1.81 5 1.90 1.85
WMT Feb 24 72.0 Put 289 287 2 9 0.67 24 0.68 0.65
AAPL Apr 21 130.0 Call 289 289 0 149 7.85 44 7.95 7.75
SPY Feb 22 233.0 Put 289 284 5 2,062 0.02 2,461 0.03 0.03
DIS Mar 17 110.0 Call 288 288 0 23 1.43 17 1.45 1.49
QQQ Apr 21 120.0 Put 288 288 0 235 0.44 312 0.46 0.44
AAPL Mar 03 134.0 Call 287 287 0 66 2.96 58 2.99 3.00
DIA Apr 21 210.0 Call 287 287 0 91 1.74 51 1.75 1.68
SLW Apr 21 20.0 Put 287 287 0 42 0.70 21 0.71 0.76
HAL Mar 17 57.5 Call 287 287 0 6 0.22 38 0.23 0.28
BP Mar 17 35.0 Call 286 274 12 66 0.13 69 0.15 0.14
UPS Apr 21 105.0 Put 286 286 0 1 1.76 1 1.77 1.76
AAP Mar 17 165.0 Call 285 252 33 8 2.10 13 2.35 2.10
AMD Feb 24 14.5 Call 285 285 0 95 0.12 172 0.13 0.13
MS Mar 17 45.0 Call 284 284 0 38 2.02 9 2.05 2.05
TOL Feb 24 31.0 Put 284 264 20 5 0.35 51 0.55 0.50
SPY Mar 10 240.0 Call 284 284 0 1,241 0.44 1,739 0.45 0.52
ABX Feb 24 20.0 Call 284 284 0 34 0.28 80 0.29 0.36
CNMD Mar 17 45.0 Call 284 284 0 20 0.65 12 0.70 0.65
UNP Mar 03 110.0 Call 284 284 0 24 0.89 9 0.94 0.92
NOK Jul 21 5.0 Call 284 284 0 152 0.41 21 0.45 0.40
AAPL Apr 21 130.0 Put 283 283 0 90 1.28 74 1.30 1.31
CMCSA Mar 10 36.75 Put 283 283 0 14 0.15 35 0.18 0.14
CVS May 19 80.0 Put 283 283 0 80 3.15 26 3.25 3.20
AMZN Feb 24 840.0 Put 283 283 0 12 0.84 18 0.97 0.95
FIT Mar 17 7.0 Call 283 283 0 45 0.16 84 0.17 0.16
NVDA Feb 24 113.0 Call 283 282 1 7 0.53 7 0.55 0.62
SPY Mar 03 236.0 Call 282 282 0 526 1.48 579 1.50 1.50
MDR Mar 17 9.0 Call 282 282 0 601 0.05 65 0.15 0.10
FCX Jun 16 15.0 Put 282 282 0 43 2.06 66 2.07 2.08
LM May 19 38.0 Call 281 281 0 18 1.65 15 2.20 1.95
MSFT Feb 24 65.5 Call 281 271 10 119 0.04 141 0.05 0.08
CELG Feb 24 119.0 Put 281 281 0 3 0.89 7 0.94 0.74
TSLA Feb 24 270.0 Put 281 281 0 9 5.60 9 5.80 5.75
BMY Jan 19 60.0 Put 281 277 4 18 9.90 11 10.00 9.95
SPY Apr 21 235.0 Call 281 281 0 711 4.11 526 4.13 4.11
XLE Mar 17 73.5 Call 280 280 0 44 0.74 18 0.75 0.79
FCX Mar 17 18.0 Call 280 280 0 311 0.02 150 0.03 0.03
CVS Apr 21 80.0 Put 280 280 0 1 2.47 1 2.49 2.48
SPY Mar 17 243.5 Call 280 280 0 2,045 0.22 1,126 0.23 0.24
FCX May 19 16.0 Call 279 279 0 26 0.59 59 0.61 0.61
AUY Mar 17 3.0 Call 279 279 0 130 0.14 186 0.15 0.16
XLF Feb 24 24.5 Call 278 278 0 230 0.14 242 0.15 0.15
X Feb 24 40.0 Put 278 278 0 25 0.26 12 0.27 0.27
TEVA Feb 24 37.5 Call 278 278 0 13 0.16 11 0.17 0.13
OPK Mar 17 10.0 Call 278 266 12 1 0.05 26 0.15 0.10
CHK Apr 21 7.0 Call 278 278 0 38 0.21 394 0.23 0.22
INTC Mar 17 36.0 Call 277 277 0 120 0.84 56 0.85 0.82
QCOM Apr 21 60.0 Call 277 277 0 18 0.90 8 0.91 0.90
CRUS Mar 17 55.0 Call 277 277 0 17 1.80 57 2.00 1.95
STZ Mar 17 165.0 Call 277 277 0 12 2.20 4 2.40 2.15
UVXY Feb 24 20.0 Call 277 258 19 8 1.02 30 1.25 1.03
QQQ Feb 24 131.0 Put 276 276 0 187 0.98 287 0.99 0.92
SPY Mar 17 241.0 Call 276 276 0 1,655 0.51 150 0.52 0.47
SPY May 19 174.0 Put 275 275 0 2,075 0.14 2,341 0.15 0.14
WMT Feb 24 71.0 Call 275 275 0 39 0.87 9 0.88 0.86
IWM Feb 24 140.5 Call 275 275 0 53 0.40 145 0.41 0.43
MU Mar 17 25.0 Call 275 275 0 60 0.37 57 0.38 0.40
XLP Mar 17 51.0 Put 275 275 0 143 0.04 13 0.06 0.09
QQQ Mar 17 128.5 Call 275 275 0 338 2.43 290 2.45 2.64
SPY Mar 17 232.5 Put 274 274 0 888 1.41 137 1.42 1.35
CL Aug 18 75.0 Call 274 274 0 88 3.00 25 3.40 3.55
XOM Jun 16 80.0 Put 273 273 0 6 2.36 21 2.41 2.41
SPY Mar 03 237.0 Put 273 273 0 391 1.87 391 1.89 1.90
X Feb 24 39.5 Put 273 273 0 29 0.17 24 0.19 0.18
BMY Apr 21 65.0 Call 271 265 6 8 0.22 7 0.27 0.26
AIG Feb 24 64.0 Call 271 266 5 21 0.10 14 0.11 0.12
SWN Mar 17 8.0 Call 271 271 0 67 0.84 57 0.86 0.88
BABA Feb 24 100.0 Put 270 254 16 19 0.19 24 0.20 0.19
DIS Feb 24 110.0 Put 270 239 31 22 0.54 19 0.56 0.59
SPY Apr 21 253.0 Call 270 270 0 290 0.09 639 0.10 0.09
SPY Mar 17 239.0 Put 270 270 0 112 4.56 585 4.63 4.47
FIT Feb 24 6.0 Call 270 270 0 79 0.35 63 0.37 0.36
AAPL Mar 03 136.0 Put 269 269 0 60 1.17 92 1.19 1.18
SWN Mar 17 9.0 Call 269 269 0 54 0.34 91 0.35 0.34
JPM Apr 21 90.0 Call 269 269 0 22 2.94 6 2.96 3.00
KMI Mar 17 22.5 Put 269 256 13 34 0.79 52 0.80 0.79
X Apr 21 40.0 Call 269 267 2 34 4.15 16 4.25 4.15
VRX Mar 03 19.0 Call 269 259 10 5 0.33 13 0.34 0.32
WFC Mar 17 58.5 Call 268 268 0 28 0.90 68 0.92 1.00
P Mar 10 13.0 Put 267 267 0 58 0.41 93 0.47 0.44
XOM Mar 17 80.0 Put 267 267 0 17 0.52 24 0.53 0.53
AMD Mar 17 12.0 Call 267 267 0 87 2.12 37 2.18 2.18
AAPL Mar 17 130.0 Put 267 267 0 179 0.43 175 0.44 0.45
FCX Feb 24 15.5 Call 266 266 0 185 0.02 241 0.03 0.03
FCX Feb 24 13.5 Put 266 266 0 95 0.09 174 0.10 0.10
SPY Feb 24 233.5 Call 266 266 0 130 2.71 23 2.75 2.73
TECK May 19 22.0 Put 266 266 0 11 1.97 10 2.00 1.97
FXI Mar 17 39.0 Call 265 265 0 18 0.51 270 0.53 0.56
QQQ Apr 21 123.0 Put 265 265 0 71 0.71 394 0.72 0.71
X Mar 17 43.0 Call 265 265 0 13 1.56 11 1.59 1.61
TLT Mar 17 117.5 Put 265 265 0 9 0.59 6 0.62 0.54
SPWR Jan 19 15.0 Call 265 265 0 64 0.42 13 0.73 0.50
QQQ Mar 17 122.0 Put 264 264 0 241 0.15 512 0.16 0.15
TBT Sep 15 42.0 Put 263 263 0 10 4.30 32 4.65 4.60
GM Sep 15 35.0 Put 263 263 0 6 1.86 8 1.88 1.89
WDC Apr 21 80.0 Call 263 263 0 2 1.75 13 1.79 1.96
MS Mar 17 44.0 Put 263 263 0 25 0.29 37 0.30 0.30
JNJ Mar 17 120.0 Put 262 262 0 10 1.96 20 2.02 2.01
AMD Apr 21 16.0 Call 262 262 0 65 0.59 50 0.60 0.60
FB Feb 24 132.0 Put 261 261 0 17 0.36 45 0.37 0.36
UVXY Mar 03 20.0 Put 261 261 0 20 1.08 20 1.11 1.13
AMD Mar 17 14.5 Call 261 261 0 65 0.55 149 0.56 0.57
WLL Feb 24 11.5 Put 261 255 6 8 0.22 125 0.25 0.25
WMT Feb 24 68.5 Call 260 260 0 5 3.15 32 3.20 2.90
BAC Mar 03 24.0 Put 260 260 0 309 0.13 324 0.14 0.14
VXX Mar 17 17.0 Call 259 259 0 34 1.37 33 1.38 1.33
AAPL Apr 21 120.0 Put 259 259 0 150 0.27 222 0.28 0.28
VCYT Mar 17 5.0 Call 259 259 0 16 2.90 5 3.40 3.30
CF Mar 17 35.0 Call 259 259 0 10 0.87 6 0.88 0.88
FCX Mar 17 14.0 Put 259 259 0 247 0.66 118 0.68 0.69
AAPL Jul 21 150.0 Call 258 246 12 44 2.15 10 2.17 2.12
CAT Apr 21 95.0 Put 258 258 0 32 2.09 48 2.21 1.89
SLB Mar 17 77.5 Put 257 257 0 20 0.30 12 0.32 0.31
JNUG Mar 03 9.0 Put 257 257 0 109 0.15 226 0.20 0.20
MSFT Mar 17 65.0 Call 257 257 0 223 0.72 34 0.73 0.74
GE May 19 30.0 Put 257 257 0 96 0.75 123 0.76 0.78
FCX Jan 19 20.0 Put 257 257 0 11 6.75 19 6.80 6.60
XBI Mar 17 65.0 Put 257 257 0 3 0.59 2 0.65 0.63
FCX Mar 03 17.0 Call 257 257 0 0 0.00 107 0.02 0.02
TMUS Mar 17 65.0 Put 257 257 0 1 3.45 3 3.80 3.60
SPY Feb 24 237.5 Put 256 256 0 106 1.67 133 1.70 1.64
SPY Mar 01 238.0 Call 256 256 0 901 0.48 1,126 0.49 0.51
C Jan 18 27.5 Put 255 253 2 20 0.70 44 0.96 0.70