Bats BZX Options Symbol Data

Volume
1,777,506
Orders
759,742,962

This list was last updated 2017-02-24 16:40:04.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Feb 24 236.0 Call 17,319 16,811 508 0 0.00 0 0.00 0.75
FTR Mar 17 3.5 Call 12,959 12,959 0 0 0.00 0 0.00 0.10
SPY Feb 24 236.0 Put 12,849 12,813 36 0 0.00 0 0.00 0.01
AAPL Feb 24 136.0 Put 9,451 9,387 64 0 0.00 0 0.00 0.01
SPY Feb 24 236.5 Call 8,676 8,591 85 0 0.00 0 0.00 0.23
SPY Mar 10 235.0 Put 8,264 8,264 0 0 0.00 0 0.00 0.92
SPY Feb 24 235.0 Put 8,148 8,148 0 0 0.00 0 0.00 0.01
SPY Mar 03 236.5 Call 7,576 7,576 0 0 0.00 0 0.00 1.11
SPY Feb 24 235.5 Put 7,127 6,784 343 0 0.00 0 0.00 0.01
QQQ Feb 24 130.0 Put 7,016 7,016 0 0 0.00 0 0.00 0.02
SPY Mar 03 235.5 Put 6,743 6,738 5 0 0.00 0 0.00 0.64
SPY Mar 03 236.0 Put 6,727 6,717 10 0 0.00 0 0.00 0.77
BAC Feb 24 24.0 Call 6,531 6,176 355 0 0.00 0 0.00 0.18
AAPL Feb 24 136.0 Call 6,354 6,319 35 0 0.00 0 0.00 0.50
SPY Mar 01 236.0 Put 5,765 5,765 0 0 0.00 0 0.00 0.51
SPY Mar 03 236.0 Call 5,712 5,681 31 0 0.00 0 0.00 1.41
SPY Mar 03 234.0 Put 5,382 5,382 0 0 0.00 0 0.00 0.32
SPY Mar 17 235.0 Put 5,215 4,421 794 0 0.00 0 0.00 1.74
BAC Mar 03 25.0 Call 4,908 4,467 441 0 0.00 0 0.00 0.04
QQQ Feb 24 130.0 Call 4,719 4,469 250 0 0.00 0 0.00 0.25
SPY Mar 03 224.0 Put 4,679 4,679 0 0 0.00 0 0.00 0.04
SPY Mar 01 235.5 Put 4,603 4,603 0 0 0.00 0 0.00 0.40
SPY Mar 17 234.0 Put 4,507 4,457 50 0 0.00 0 0.00 1.43
SPY Feb 24 236.5 Put 4,352 4,332 20 0 0.00 0 0.00 0.01
SPY Mar 17 230.0 Put 4,301 4,282 19 0 0.00 0 0.00 0.72
SPY Feb 24 235.5 Call 4,253 4,252 1 0 0.00 0 0.00 1.15
SPY Mar 03 237.0 Call 4,157 4,035 122 0 0.00 0 0.00 0.90
GDX Mar 03 23.0 Put 3,593 3,593 0 0 0.00 0 0.00 0.11
SPY Mar 03 215.0 Put 3,560 3,560 0 0 0.00 0 0.00 0.02
C Mar 17 55.5 Put 3,484 3,484 0 0 0.00 0 0.00 0.20
SPY May 19 205.0 Put 3,470 3,470 0 0 0.00 0 0.00 0.76
SPY Mar 01 236.0 Call 3,445 3,445 0 0 0.00 0 0.00 1.20
SPY Mar 03 234.5 Put 3,316 3,306 10 0 0.00 0 0.00 0.41
PEP Mar 17 107.0 Put 3,297 3,297 0 0 0.00 0 0.00 0.42
AAPL Feb 24 135.0 Put 3,287 3,287 0 0 0.00 0 0.00 0.01
OIH Mar 17 30.0 Put 3,175 3,175 0 0 0.00 0 0.00 0.23
TSLA Feb 24 255.0 Put 3,094 3,069 25 0 0.00 0 0.00 0.01
SPY Feb 24 237.0 Call 3,070 3,069 1 0 0.00 0 0.00 0.01
SPY Mar 01 237.0 Call 2,964 2,964 0 0 0.00 0 0.00 0.60
SPY Mar 01 236.5 Put 2,958 2,948 10 0 0.00 0 0.00 0.69
QQQ Feb 24 126.5 Put 2,924 2,919 5 0 0.00 0 0.00 0.01
TSLA Feb 24 257.5 Call 2,924 2,901 23 0 0.00 0 0.00 0.03
QQQ Feb 24 129.0 Call 2,916 2,916 0 0 0.00 0 0.00 1.06
TSLA Feb 24 255.0 Call 2,902 2,898 4 0 0.00 0 0.00 2.00
SPY Mar 01 235.0 Put 2,855 2,855 0 0 0.00 0 0.00 0.28
HPE Apr 21 24.0 Call 2,783 2,626 157 0 0.00 0 0.00 0.40
SPY Mar 01 238.0 Call 2,778 2,778 0 0 0.00 0 0.00 0.29
BAC Mar 17 25.0 Call 2,776 2,772 4 0 0.00 0 0.00 0.21
SPY Apr 21 233.0 Put 2,771 2,771 0 0 0.00 0 0.00 2.78
SPY May 19 247.0 Call 2,747 2,747 0 0 0.00 0 0.00 0.91
VXX Feb 24 18.5 Put 2,728 2,564 164 0 0.00 0 0.00 0.41
BAC Mar 03 24.0 Call 2,724 2,529 195 0 0.00 0 0.00 0.37
FB Feb 24 135.0 Call 2,704 2,699 5 0 0.00 0 0.00 0.32
SPY Mar 17 239.0 Call 2,641 2,641 0 0 0.00 0 0.00 0.88
SPY Mar 03 235.0 Call 2,595 2,590 5 0 0.00 0 0.00 2.20
RIG Feb 24 14.0 Put 2,589 2,589 0 0 0.00 0 0.00 0.27
BAC Mar 03 24.5 Call 2,559 2,559 0 0 0.00 0 0.00 0.14
SPY Mar 17 240.0 Call 2,550 2,550 0 0 0.00 0 0.00 0.62
SPY May 19 248.0 Call 2,529 2,529 0 0 0.00 0 0.00 0.71
QQQ Feb 24 129.0 Put 2,491 2,491 0 0 0.00 0 0.00 0.01
SPY Mar 03 240.0 Call 2,482 2,482 0 0 0.00 0 0.00 0.10
SPY May 19 230.0 Put 2,482 2,482 0 0 0.00 0 0.00 3.57
SPY Mar 03 232.0 Put 2,443 1,834 609 0 0.00 0 0.00 0.15
TLT Mar 03 121.5 Call 2,442 2,442 0 0 0.00 0 0.00 0.99
TSLA Feb 24 250.0 Put 2,437 2,428 9 0 0.00 0 0.00 0.01
SPY Mar 03 235.0 Put 2,432 2,273 159 0 0.00 0 0.00 0.51
JCP Feb 24 6.5 Call 2,430 2,430 0 0 0.00 0 0.00 0.02
AMZN Feb 24 845.0 Call 2,416 2,401 15 0 0.00 0 0.00 0.20
AAPL Mar 03 136.0 Call 2,408 2,404 4 0 0.00 0 0.00 1.35
SPY Mar 10 235.5 Put 2,404 2,399 5 0 0.00 0 0.00 1.14
SPY Mar 03 237.5 Call 2,401 2,401 0 0 0.00 0 0.00 0.65
GDX Mar 03 23.5 Put 2,384 2,384 0 0 0.00 0 0.00 0.20
SPY Mar 01 237.5 Call 2,374 2,374 0 0 0.00 0 0.00 0.37
AAPL Mar 17 135.0 Put 2,350 2,350 0 0 0.00 0 0.00 1.33
SPY Mar 10 235.5 Call 2,326 2,326 0 0 0.00 0 0.00 1.98
SPY Mar 01 236.5 Call 2,300 2,298 2 0 0.00 0 0.00 0.90
SPY Mar 17 231.0 Put 2,298 2,293 5 0 0.00 0 0.00 0.85
SPY Mar 03 215.5 Put 2,290 2,290 0 0 0.00 0 0.00 0.02
AMZN Feb 24 840.0 Put 2,287 2,269 18 0 0.00 0 0.00 0.03
FCX Mar 17 15.0 Call 2,277 2,186 91 0 0.00 0 0.00 0.16
VXX Feb 24 18.5 Call 2,247 2,247 0 0 0.00 0 0.00 0.01
SPY Mar 17 236.0 Put 2,197 2,197 0 0 0.00 0 0.00 2.10
C Mar 17 55.0 Put 2,196 2,196 0 0 0.00 0 0.00 0.14
IWM Feb 24 138.0 Put 2,179 2,109 70 0 0.00 0 0.00 0.01
SPY Apr 21 237.0 Put 2,149 2,149 0 0 0.00 0 0.00 4.08
BAC Mar 10 26.0 Call 2,148 2,040 108 0 0.00 0 0.00 0.03
SPY Apr 21 232.0 Put 2,123 2,123 0 0 0.00 0 0.00 2.47
FB Feb 24 135.0 Put 2,110 2,098 12 0 0.00 0 0.00 0.01
SPY Mar 03 235.5 Call 2,106 2,106 0 0 0.00 0 0.00 1.76
SPY Apr 21 244.0 Call 2,105 2,105 0 0 0.00 0 0.00 0.56
SPY Mar 17 223.0 Put 2,089 2,089 0 0 0.00 0 0.00 0.28
SPY Mar 10 236.5 Put 2,088 2,088 0 0 0.00 0 0.00 1.35
SPY Feb 24 237.0 Put 2,075 2,075 0 0 0.00 0 0.00 0.39
SPY Mar 01 234.0 Put 2,047 1,982 65 0 0.00 0 0.00 0.17
SPY Mar 03 244.0 Call 2,038 2,038 0 0 0.00 0 0.00 0.01
SPY Apr 21 236.0 Put 2,038 2,038 0 0 0.00 0 0.00 3.70
OIH Apr 21 35.0 Call 2,005 2,005 0 0 0.00 0 0.00 0.37
WMT Feb 24 72.0 Put 1,992 1,555 437 0 0.00 0 0.00 0.01
IWM Mar 03 131.0 Put 1,991 1,952 39 0 0.00 0 0.00 0.07
QQQ Feb 24 129.5 Call 1,983 1,983 0 0 0.00 0 0.00 0.72
TSLA Feb 24 252.5 Put 1,974 1,962 12 0 0.00 0 0.00 0.02
TLT Feb 24 120.5 Call 1,956 1,956 0 0 0.00 0 0.00 1.53
MRK Mar 17 62.0 Put 1,952 1,952 0 0 0.00 0 0.00 0.14
SPY Mar 17 236.0 Call 1,952 1,952 0 0 0.00 0 0.00 2.37
DB May 19 15.0 Put 1,951 1,951 0 0 0.00 0 0.00 0.40
SPY Apr 21 235.0 Put 1,949 1,949 0 0 0.00 0 0.00 3.36
SPY Mar 03 231.0 Put 1,923 1,923 0 0 0.00 0 0.00 0.10
EWZ Mar 17 40.5 Call 1,914 1,914 0 0 0.00 0 0.00 0.37
NVDA Feb 24 102.0 Call 1,897 1,884 13 0 0.00 0 0.00 0.02
JCP May 19 5.0 Put 1,882 1,882 0 0 0.00 0 0.00 0.16
AAPL Mar 17 130.0 Put 1,882 1,882 0 0 0.00 0 0.00 0.32
XLI Mar 17 66.0 Put 1,874 1,874 0 0 0.00 0 0.00 1.12
T Apr 21 43.0 Call 1,853 1,773 80 0 0.00 0 0.00 0.48
CLF Feb 24 11.0 Put 1,848 1,845 3 0 0.00 0 0.00 0.30
SPY Mar 03 233.0 Put 1,846 1,796 50 0 0.00 0 0.00 0.22
SPY Mar 03 233.5 Put 1,840 1,782 58 0 0.00 0 0.00 0.27
FEZ Aug 18 37.0 Call 1,832 1,832 0 0 0.00 0 0.00 0.50
NVDA Feb 24 101.0 Call 1,800 1,797 3 0 0.00 0 0.00 0.49
IWM Feb 24 138.0 Call 1,793 1,793 0 0 0.00 0 0.00 0.55
SPY Feb 24 235.0 Call 1,783 1,783 0 0 0.00 0 0.00 1.72
TSLA Feb 24 260.0 Call 1,782 1,732 50 0 0.00 0 0.00 0.01
FB Feb 24 136.0 Call 1,776 1,776 0 0 0.00 0 0.00 0.01
MU Feb 24 23.0 Call 1,775 1,743 32 0 0.00 0 0.00 0.21
SPY Mar 03 242.0 Call 1,761 1,364 397 0 0.00 0 0.00 0.02
SPY Feb 24 234.0 Put 1,750 1,450 300 0 0.00 0 0.00 0.01
IWM Mar 03 136.5 Put 1,747 1,747 0 0 0.00 0 0.00 0.48
AAPL Feb 24 135.0 Call 1,743 1,740 3 0 0.00 0 0.00 1.31
BAC Feb 24 24.0 Put 1,741 1,741 0 0 0.00 0 0.00 0.01
SPY Mar 10 236.0 Put 1,733 1,733 0 0 0.00 0 0.00 1.17
AMD Apr 21 14.0 Put 1,720 1,494 226 0 0.00 0 0.00 1.28
IWM Aug 18 125.0 Put 1,719 1,719 0 0 0.00 0 0.00 3.24
BAC Feb 24 24.5 Call 1,706 1,706 0 0 0.00 0 0.00 0.01
SPY Mar 10 236.5 Call 1,692 1,692 0 0 0.00 0 0.00 1.50
USO Feb 24 11.5 Put 1,688 1,658 30 0 0.00 0 0.00 0.05
ZION Mar 17 41.0 Put 1,686 1,686 0 0 0.00 0 0.00 0.22
SPY Apr 21 186.0 Put 1,675 1,675 0 0 0.00 0 0.00 0.13
SPY Mar 17 233.0 Put 1,655 1,655 0 0 0.00 0 0.00 1.20
SPY Mar 17 242.0 Call 1,655 1,655 0 0 0.00 0 0.00 0.26
BMY Mar 17 57.5 Call 1,619 1,575 44 0 0.00 0 0.00 1.00
VXX Mar 17 16.0 Put 1,618 1,568 50 0 0.00 0 0.00 0.11
WMT Mar 17 71.0 Put 1,615 1,615 0 0 0.00 0 0.00 0.79
AAPL Mar 03 137.0 Call 1,615 1,570 45 0 0.00 0 0.00 0.85
SPY Feb 24 234.5 Put 1,615 1,615 0 0 0.00 0 0.00 0.01
SPY Apr 21 234.0 Put 1,613 1,518 95 0 0.00 0 0.00 3.01
BAC Mar 03 25.0 Put 1,611 1,601 10 0 0.00 0 0.00 0.94
XLB Apr 21 56.0 Call 1,606 1,606 0 0 0.00 0 0.00 0.09
VXX Feb 24 19.0 Call 1,601 1,601 0 0 0.00 0 0.00 0.02
SPY Apr 21 226.0 Put 1,600 1,600 0 0 0.00 0 0.00 1.39
IWM Apr 21 127.0 Put 1,599 1,599 0 0 0.00 0 0.00 0.87
QQQ Feb 24 129.5 Put 1,599 1,599 0 0 0.00 0 0.00 0.01
SWN Jun 16 5.0 Put 1,597 1,592 5 0 0.00 0 0.00 0.13
QQQ Mar 17 129.0 Put 1,595 1,199 396 0 0.00 0 0.00 0.93
VXX Apr 21 20.0 Put 1,590 1,590 0 0 0.00 0 0.00 2.96
TSLA Feb 24 257.5 Put 1,580 1,575 5 0 0.00 0 0.00 0.50
QQQ Mar 03 129.0 Put 1,578 1,178 400 0 0.00 0 0.00 0.26
SPY Apr 21 227.0 Put 1,560 1,560 0 0 0.00 0 0.00 1.51
SPY Mar 17 237.0 Call 1,559 1,559 0 0 0.00 0 0.00 1.80
SPY Apr 21 228.0 Put 1,557 1,557 0 0 0.00 0 0.00 1.78
SPY Mar 01 235.5 Call 1,557 1,557 0 0 0.00 0 0.00 1.56
AMD Feb 24 14.0 Put 1,554 1,554 0 0 0.00 0 0.00 0.01
FCX Mar 10 14.0 Put 1,552 1,552 0 0 0.00 0 0.00 0.89
SPY Apr 21 249.0 Call 1,551 1,551 0 0 0.00 0 0.00 0.17
BAC Apr 21 24.0 Put 1,537 1,537 0 0 0.00 0 0.00 0.88
IWM Feb 24 138.5 Put 1,536 1,239 297 0 0.00 0 0.00 0.02
IWM Feb 24 138.5 Call 1,528 1,528 0 0 0.00 0 0.00 0.04
JPM Mar 17 85.0 Put 1,528 1,528 0 0 0.00 0 0.00 0.30
SPY Mar 17 233.5 Put 1,521 1,521 0 0 0.00 0 0.00 1.30
VRX Mar 17 16.5 Call 1,508 1,392 116 0 0.00 0 0.00 1.25
NFLX Feb 24 142.0 Put 1,504 1,504 0 0 0.00 0 0.00 0.01
SPY Mar 03 234.5 Call 1,498 811 687 0 0.00 0 0.00 2.61
NVDA Feb 24 100.0 Put 1,484 1,478 6 0 0.00 0 0.00 0.01
SPY Apr 21 231.0 Put 1,473 1,473 0 0 0.00 0 0.00 2.25
VXX Apr 21 23.0 Call 1,473 1,473 0 0 0.00 0 0.00 1.00
SPY Mar 10 236.0 Call 1,460 1,441 19 0 0.00 0 0.00 1.96
QQQ Mar 17 130.0 Put 1,458 1,458 0 0 0.00 0 0.00 1.31
SPY Apr 21 242.0 Call 1,457 1,457 0 0 0.00 0 0.00 0.90
NFLX Feb 24 143.0 Call 1,456 1,454 2 0 0.00 0 0.00 0.18
XOP Mar 17 40.0 Call 1,434 1,409 25 0 0.00 0 0.00 0.30
SPY May 19 229.0 Put 1,421 1,421 0 0 0.00 0 0.00 3.49
SPY Mar 17 234.5 Put 1,419 1,418 1 0 0.00 0 0.00 1.58
SWN Mar 17 8.0 Call 1,393 1,393 0 0 0.00 0 0.00 0.18
SPY Mar 17 236.5 Call 1,390 1,390 0 0 0.00 0 0.00 2.04
QQQ Mar 03 129.5 Call 1,385 1,385 0 0 0.00 0 0.00 1.10
VXX Mar 24 17.5 Put 1,378 1,378 0 0 0.00 0 0.00 0.82
IWM Mar 17 136.0 Put 1,367 1,367 0 0 0.00 0 0.00 1.20
SPY May 19 245.0 Call 1,365 1,365 0 0 0.00 0 0.00 1.33
SPY Mar 03 230.0 Put 1,362 774 588 0 0.00 0 0.00 0.09
MS Mar 17 41.5 Put 1,359 1,359 0 0 0.00 0 0.00 0.13
CAT May 19 80.0 Put 1,356 1,356 0 0 0.00 0 0.00 0.81
MSFT Feb 24 64.5 Call 1,351 1,351 0 0 0.00 0 0.00 0.05
SPY Mar 17 235.0 Call 1,346 1,346 0 0 0.00 0 0.00 3.15
TSLA Feb 24 252.5 Call 1,344 1,342 2 0 0.00 0 0.00 3.90
SPY Mar 03 236.5 Put 1,342 1,342 0 0 0.00 0 0.00 0.90
AMD Feb 24 14.0 Call 1,339 1,339 0 0 0.00 0 0.00 0.12
SPY Mar 01 235.0 Call 1,338 1,338 0 0 0.00 0 0.00 1.81
SLV Mar 03 17.0 Call 1,337 1,328 9 0 0.00 0 0.00 0.43
BAC Feb 24 24.5 Put 1,324 1,294 30 0 0.00 0 0.00 0.32
SPY May 19 211.0 Put 1,319 1,319 0 0 0.00 0 0.00 1.14
SPY Mar 17 215.5 Put 1,319 1,319 0 0 0.00 0 0.00 0.17
EEM May 19 34.5 Put 1,319 1,319 0 0 0.00 0 0.00 0.38
IWM Feb 24 137.5 Put 1,317 1,317 0 0 0.00 0 0.00 0.01
KO Mar 17 40.0 Put 1,309 1,309 0 0 0.00 0 0.00 0.09
MU Mar 24 26.0 Call 1,309 950 359 0 0.00 0 0.00 0.27
SPY Mar 10 237.0 Put 1,306 1,306 0 0 0.00 0 0.00 1.60
PFE Mar 17 34.0 Call 1,303 1,303 0 0 0.00 0 0.00 0.55
JCP May 19 7.0 Call 1,298 1,298 0 0 0.00 0 0.00 0.47
SPY Mar 10 240.0 Call 1,294 1,294 0 0 0.00 0 0.00 0.27
MU Apr 21 24.0 Put 1,293 1,293 0 0 0.00 0 0.00 1.86
SPY Mar 17 232.0 Put 1,281 1,280 1 0 0.00 0 0.00 1.07
SPY Mar 03 243.0 Call 1,281 1,281 0 0 0.00 0 0.00 0.01
AMZN Feb 24 842.5 Call 1,274 1,270 4 0 0.00 0 0.00 1.92
FB Mar 03 135.0 Put 1,273 1,262 11 0 0.00 0 0.00 1.04
XLU Mar 03 50.0 Call 1,258 1,258 0 0 0.00 0 0.00 1.46
BAC Apr 21 23.0 Put 1,254 1,254 0 0 0.00 0 0.00 0.53
HYG Jun 16 85.0 Put 1,253 1,253 0 0 0.00 0 0.00 1.07
QQQ May 19 135.0 Call 1,252 246 1,006 0 0.00 0 0.00 1.31
VXX Feb 24 18.0 Put 1,246 1,236 10 0 0.00 0 0.00 0.02
SPY Apr 21 243.0 Call 1,244 1,244 0 0 0.00 0 0.00 0.80
BABA Feb 24 103.0 Call 1,242 1,242 0 0 0.00 0 0.00 0.02
RAD Mar 17 5.0 Put 1,242 1,101 141 0 0.00 0 0.00 0.08
QQQ Mar 03 130.0 Put 1,239 1,239 0 0 0.00 0 0.00 0.53
GE Feb 24 30.0 Call 1,230 1,180 50 0 0.00 0 0.00 0.10
EEM May 19 34.0 Put 1,229 1,229 0 0 0.00 0 0.00 0.33
SPY Apr 21 203.0 Put 1,225 1,225 0 0 0.00 0 0.00 0.29
VALE Jan 19 10.0 Call 1,223 1,223 0 0 0.00 0 0.00 2.22
SPY Mar 03 243.5 Call 1,217 1,217 0 0 0.00 0 0.00 0.01
AMZN Feb 24 847.5 Call 1,205 1,205 0 0 0.00 0 0.00 0.01
SPY Mar 17 238.0 Call 1,204 1,204 0 0 0.00 0 0.00 1.22
FIT Feb 24 6.0 Call 1,203 1,203 0 0 0.00 0 0.00 0.12
COT Aug 18 7.5 Call 1,200 1,200 0 0 0.00 0 0.00 3.60
VRX Feb 24 16.0 Call 1,198 1,198 0 0 0.00 0 0.00 0.16
SPY Mar 10 234.5 Call 1,191 1,191 0 0 0.00 0 0.00 2.65
STX Apr 21 48.0 Put 1,184 1,184 0 0 0.00 0 0.00 3.25
SPY Mar 01 230.0 Put 1,181 1,181 0 0 0.00 0 0.00 0.04
WMT Mar 31 72.0 Call 1,179 1,179 0 0 0.00 0 0.00 1.26
VXX Mar 03 18.5 Call 1,179 1,179 0 0 0.00 0 0.00 0.40
SPY May 19 235.0 Put 1,176 1,151 25 0 0.00 0 0.00 4.99
XLF Jun 16 18.0 Put 1,172 1,172 0 0 0.00 0 0.00 0.06
BABA Feb 24 102.0 Call 1,151 1,151 0 0 0.00 0 0.00 0.82
SPY Apr 21 135.0 Put 1,150 1,150 0 0 0.00 0 0.00 0.02
BIDU Feb 24 180.0 Call 1,147 1,147 0 0 0.00 0 0.00 0.02
JPM Mar 03 90.0 Put 1,139 805 334 0 0.00 0 0.00 0.91
SLV Jun 30 19.0 Call 1,139 1,139 0 0 0.00 0 0.00 0.42
TSLA Feb 24 247.5 Put 1,130 1,130 0 0 0.00 0 0.00 0.01
BAC Feb 24 25.0 Put 1,130 1,130 0 0 0.00 0 0.00 0.85
BAC Feb 24 23.0 Call 1,127 1,127 0 0 0.00 0 0.00 1.13
QQQ Mar 03 131.5 Call 1,122 622 500 0 0.00 0 0.00 0.12
IWM Mar 17 114.5 Put 1,120 1,120 0 0 0.00 0 0.00 0.03
SINA Sep 15 72.5 Put 1,118 1,118 0 0 0.00 0 0.00 8.20
BAC May 19 22.0 Put 1,116 1,106 10 0 0.00 0 0.00 0.47
C Feb 24 60.0 Call 1,113 1,113 0 0 0.00 0 0.00 0.01
SLW Mar 24 22.0 Call 1,112 1,112 0 0 0.00 0 0.00 0.56
VXX Mar 24 18.0 Call 1,100 1,100 0 0 0.00 0 0.00 1.30
SPY May 19 218.0 Put 1,099 1,099 0 0 0.00 0 0.00 1.79
AAPL Feb 24 134.0 Put 1,090 1,083 7 0 0.00 0 0.00 0.01
TGT Feb 24 66.5 Call 1,085 1,072 13 0 0.00 0 0.00 0.02
NVDA Mar 03 107.0 Call 1,079 1,079 0 0 0.00 0 0.00 0.34
SPY Mar 17 232.5 Put 1,078 1,078 0 0 0.00 0 0.00 1.09
XOP Mar 31 38.5 Call 1,075 1,075 0 0 0.00 0 0.00 1.10
QCOM Mar 17 55.5 Call 1,071 1,071 0 0 0.00 0 0.00 1.88
NVDA Feb 24 100.0 Call 1,069 1,069 0 0 0.00 0 0.00 1.40
NVDA Apr 21 90.0 Put 1,069 1,069 0 0 0.00 0 0.00 1.80
QQQ Mar 03 128.5 Put 1,062 1,062 0 0 0.00 0 0.00 0.20
CLF Apr 21 10.0 Call 1,060 1,060 0 0 0.00 0 0.00 1.45
IWM Mar 17 135.0 Put 1,056 1,046 10 0 0.00 0 0.00 0.90
VXX Apr 21 21.0 Call 1,055 1,055 0 0 0.00 0 0.00 1.26
YHOO Mar 17 45.0 Call 1,055 1,055 0 0 0.00 0 0.00 1.07
XRT Feb 24 43.5 Put 1,054 1,029 25 0 0.00 0 0.00 0.03
SPY May 19 216.0 Put 1,053 1,053 0 0 0.00 0 0.00 1.52
X Feb 24 38.0 Call 1,047 1,047 0 0 0.00 0 0.00 0.02
URI Mar 03 120.0 Put 1,043 1,043 0 0 0.00 0 0.00 1.00
SPY Mar 10 234.0 Put 1,042 1,042 0 0 0.00 0 0.00 0.71
KO May 19 44.0 Call 1,041 1,041 0 0 0.00 0 0.00 0.21
M Mar 03 33.0 Call 1,035 1,035 0 0 0.00 0 0.00 0.54
SPY Apr 21 234.0 Call 1,035 1,006 29 0 0.00 0 0.00 5.05
DDD Mar 03 18.0 Call 1,030 1,028 2 0 0.00 0 0.00 0.17
BAC Mar 17 24.0 Call 1,027 1,009 18 0 0.00 0 0.00 0.57
BAC Apr 21 24.0 Call 1,019 1,019 0 0 0.00 0 0.00 1.00
MBLY Mar 17 52.0 Call 1,015 1,015 0 0 0.00 0 0.00 0.50
EFA Mar 17 60.0 Put 1,015 1,015 0 0 0.00 0 0.00 0.42
XLU Apr 21 49.0 Put 1,011 1,011 0 0 0.00 0 0.00 0.37
UVXY Feb 24 22.0 Call 1,011 1,011 0 0 0.00 0 0.00 0.01
NVDA Feb 24 102.0 Put 1,010 1,010 0 0 0.00 0 0.00 0.50
FAS Feb 24 44.0 Call 1,002 896 106 0 0.00 0 0.00 3.10
MRVL Mar 17 16.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.68
BBY Mar 17 55.0 Call 1,000 1,000 0 0 0.00 0 0.00 0.10
NVDA Mar 03 108.0 Call 998 998 0 0 0.00 0 0.00 0.25
WMT Mar 17 72.5 Call 997 997 0 0 0.00 0 0.00 0.81
NUGT Feb 24 11.5 Put 994 860 134 0 0.00 0 0.00 0.17
SPY Mar 17 237.5 Call 992 992 0 0 0.00 0 0.00 1.30
WMT Jun 16 70.0 Put 992 992 0 0 0.00 0 0.00 2.02
SPY Apr 21 225.0 Put 991 991 0 0 0.00 0 0.00 1.25
WMT Apr 21 72.5 Call 990 988 2 0 0.00 0 0.00 1.49
BAC Mar 03 24.5 Put 989 986 3 0 0.00 0 0.00 0.55
VGK May 19 47.0 Put 987 927 60 0 0.00 0 0.00 0.90
TLT Mar 03 120.5 Put 986 986 0 0 0.00 0 0.00 0.35
QQQ Mar 03 130.5 Put 984 984 0 0 0.00 0 0.00 0.75
X Feb 24 37.0 Call 980 980 0 0 0.00 0 0.00 0.05
NVDA Feb 24 101.0 Put 970 970 0 0 0.00 0 0.00 0.03
NVDA Mar 17 110.0 Call 970 970 0 0 0.00 0 0.00 0.90
WMT Feb 24 72.0 Call 961 961 0 0 0.00 0 0.00 0.42
FEZ May 19 34.0 Call 960 960 0 0 0.00 0 0.00 1.45
AAPL Mar 17 140.0 Call 957 957 0 0 0.00 0 0.00 0.65
F Mar 17 12.0 Put 957 897 60 0 0.00 0 0.00 0.09
SPY Apr 21 229.0 Put 955 955 0 0 0.00 0 0.00 1.81
SPY Mar 17 239.5 Call 952 952 0 0 0.00 0 0.00 0.61
CLF Mar 03 10.0 Put 948 924 24 0 0.00 0 0.00 0.14
SPY Mar 17 236.5 Put 945 945 0 0 0.00 0 0.00 2.39
QQQ Mar 24 132.5 Call 944 874 70 0 0.00 0 0.00 0.39
IWM Feb 24 139.0 Call 939 939 0 0 0.00 0 0.00 0.01
NUS Jun 16 50.0 Put 934 934 0 0 0.00 0 0.00 4.50
SPY May 19 210.0 Put 926 926 0 0 0.00 0 0.00 1.05
AKS Apr 21 7.0 Put 926 901 25 0 0.00 0 0.00 0.37
NUGT Feb 24 12.0 Call 920 920 0 0 0.00 0 0.00 0.02
HYG Apr 21 88.0 Put 917 917 0 0 0.00 0 0.00 1.34
XOP Mar 31 39.0 Call 916 916 0 0 0.00 0 0.00 1.02
QQQ Mar 31 105.0 Put 913 913 0 0 0.00 0 0.00 0.04
GM Mar 17 36.0 Put 911 911 0 0 0.00 0 0.00 0.65
TWTR Feb 24 16.0 Put 909 869 40 0 0.00 0 0.00 0.03
SPY Mar 03 241.0 Call 900 771 129 0 0.00 0 0.00 0.04
MBLY Feb 24 46.0 Put 893 893 0 0 0.00 0 0.00 0.05
AMZN Feb 24 840.0 Call 892 890 2 0 0.00 0 0.00 4.25
VXX Mar 03 22.0 Call 891 827 64 0 0.00 0 0.00 0.06
IWM Aug 18 126.0 Put 891 891 0 0 0.00 0 0.00 3.52
UVXY Mar 17 21.0 Call 889 889 0 0 0.00 0 0.00 2.40
JCP Apr 21 6.0 Call 888 839 49 0 0.00 0 0.00 0.75
AMZN Feb 24 845.0 Put 878 868 10 0 0.00 0 0.00 0.50
XLF Jun 16 22.0 Put 878 815 63 0 0.00 0 0.00 0.32
GLD Feb 24 120.0 Call 877 877 0 0 0.00 0 0.00 0.01
FXE Mar 10 104.0 Call 872 872 0 0 0.00 0 0.00 0.18
QQQ Mar 03 128.0 Put 872 872 0 0 0.00 0 0.00 0.14
NVDA Mar 10 108.0 Call 871 871 0 0 0.00 0 0.00 0.80
XLE Jan 19 85.0 Call 869 866 3 0 0.00 0 0.00 0.81
UVXY Feb 24 24.0 Call 863 863 0 0 0.00 0 0.00 0.07
SPY Apr 21 159.0 Put 862 862 0 0 0.00 0 0.00 0.05
VXX Apr 21 20.0 Call 856 856 0 0 0.00 0 0.00 1.30
IWM Mar 17 130.0 Put 852 852 0 0 0.00 0 0.00 0.34
SPY Apr 21 115.0 Put 850 850 0 0 0.00 0 0.00 0.01
AMZN Feb 24 842.5 Put 846 845 1 0 0.00 0 0.00 0.03
WLL Apr 21 11.0 Call 842 842 0 0 0.00 0 0.00 0.85
XRT Mar 17 45.5 Call 828 828 0 0 0.00 0 0.00 0.21
VZ Apr 21 52.5 Call 828 803 25 0 0.00 0 0.00 0.44
VXX Mar 03 17.5 Put 821 821 0 0 0.00 0 0.00 0.20
VRX Mar 17 16.0 Put 821 821 0 0 0.00 0 0.00 1.17
SPY Mar 10 205.0 Put 820 820 0 0 0.00 0 0.00 0.03
HAL Apr 21 57.5 Call 818 817 1 0 0.00 0 0.00 0.51
M Mar 17 33.0 Call 816 816 0 0 0.00 0 0.00 1.11
TLT Mar 17 119.0 Put 814 814 0 0 0.00 0 0.00 0.49
USO Mar 17 11.5 Put 811 811 0 0 0.00 0 0.00 0.28
GRPN Mar 10 4.0 Put 811 811 0 0 0.00 0 0.00 0.04
BAC Jan 19 25.0 Call 811 811 0 0 0.00 0 0.00 2.12
JCP Feb 24 6.5 Put 808 793 15 0 0.00 0 0.00 0.02
BMY Mar 17 55.0 Call 806 758 48 0 0.00 0 0.00 2.19
SWN Apr 21 8.0 Call 803 803 0 0 0.00 0 0.00 0.44
JPM Apr 21 87.5 Put 803 803 0 0 0.00 0 0.00 1.90
FB Feb 24 134.0 Call 802 802 0 0 0.00 0 0.00 1.29
IWM Mar 03 137.0 Put 802 802 0 0 0.00 0 0.00 0.53
SPY Mar 01 231.0 Put 799 799 0 0 0.00 0 0.00 0.05
QQQ Feb 24 130.5 Put 792 792 0 0 0.00 0 0.00 0.21
SPY Mar 17 231.5 Put 792 792 0 0 0.00 0 0.00 1.02
QQQ Mar 03 129.5 Put 789 789 0 0 0.00 0 0.00 0.37
X Feb 24 37.0 Put 781 781 0 0 0.00 0 0.00 0.08
SPY Mar 03 238.0 Call 781 781 0 0 0.00 0 0.00 0.44
KRE Mar 17 56.0 Put 780 780 0 0 0.00 0 0.00 0.68
NUGT Mar 17 18.0 Call 780 780 0 0 0.00 0 0.00 0.07
XLK Jun 16 54.0 Call 779 735 44 0 0.00 0 0.00 0.91
NVDA Mar 03 100.0 Call 779 779 0 0 0.00 0 0.00 2.80
QQQ Feb 24 130.5 Call 776 776 0 0 0.00 0 0.00 0.01
AAPL Mar 03 138.0 Call 776 776 0 0 0.00 0 0.00 0.47
VXX Mar 03 19.0 Call 775 775 0 0 0.00 0 0.00 0.27
SPY May 19 207.0 Put 774 774 0 0 0.00 0 0.00 0.87
AAPL Mar 17 125.0 Put 774 774 0 0 0.00 0 0.00 0.14
VXX Mar 03 18.0 Call 773 773 0 0 0.00 0 0.00 0.56
VXX Sep 15 10.0 Put 773 773 0 0 0.00 0 0.00 0.33
GDX Mar 03 24.5 Put 770 770 0 0 0.00 0 0.00 0.61
TLT Feb 24 122.0 Call 769 769 0 0 0.00 0 0.00 0.05
BMY Mar 17 60.0 Call 768 768 0 0 0.00 0 0.00 0.45
INTC Feb 24 36.5 Put 766 740 26 0 0.00 0 0.00 0.01
MDLZ Jun 16 55.0 Call 764 764 0 0 0.00 0 0.00 0.32
SPY May 19 235.0 Call 763 763 0 0 0.00 0 0.00 5.93
NUGT Feb 24 11.5 Call 762 762 0 0 0.00 0 0.00 0.02
MT Sep 15 9.0 Put 761 761 0 0 0.00 0 0.00 1.20
SPY May 19 196.0 Put 760 760 0 0 0.00 0 0.00 0.43
SPY Mar 01 234.0 Call 758 758 0 0 0.00 0 0.00 2.93
KMB Apr 21 145.0 Call 756 646 110 0 0.00 0 0.00 0.75
AAPL Mar 10 138.0 Call 754 754 0 0 0.00 0 0.00 0.87
SPY Apr 21 206.0 Put 754 754 0 0 0.00 0 0.00 0.34
NFLX Feb 24 143.0 Put 753 732 21 0 0.00 0 0.00 0.02
BAC Jun 15 25.0 Call 750 750 0 0 0.00 0 0.00 2.61
AAPL Mar 03 136.0 Put 747 747 0 0 0.00 0 0.00 0.76
IWM Mar 03 134.0 Put 747 747 0 0 0.00 0 0.00 0.22
TLT Feb 24 121.5 Call 746 746 0 0 0.00 0 0.00 0.60
YHOO Mar 03 45.0 Put 745 740 5 0 0.00 0 0.00 0.20
IWM Mar 03 120.0 Put 744 744 0 0 0.00 0 0.00 0.01
UVXY Feb 24 23.0 Call 741 739 2 0 0.00 0 0.00 0.01
SPY Apr 21 240.0 Call 741 741 0 0 0.00 0 0.00 1.75
SPY Mar 03 231.5 Put 741 741 0 0 0.00 0 0.00 0.12
SPY Mar 17 230.5 Put 741 741 0 0 0.00 0 0.00 0.90
X Mar 17 35.0 Put 739 739 0 0 0.00 0 0.00 1.30
IWM Mar 03 138.0 Put 739 739 0 0 0.00 0 0.00 0.86
AAPL Mar 03 135.0 Put 738 736 2 0 0.00 0 0.00 0.49
IWM Mar 03 135.0 Put 735 735 0 0 0.00 0 0.00 0.21
SPY Mar 17 241.5 Call 734 734 0 0 0.00 0 0.00 0.30
EEM Mar 24 37.5 Put 734 368 366 0 0.00 0 0.00 0.32
IWM Mar 03 122.5 Put 732 732 0 0 0.00 0 0.00 0.01
IWM Mar 03 122.0 Put 731 731 0 0 0.00 0 0.00 0.01
EW Mar 17 100.0 Call 731 720 11 0 0.00 0 0.00 0.60
AAPL Feb 24 137.0 Put 729 729 0 0 0.00 0 0.00 1.06
MS Mar 17 46.0 Put 727 727 0 0 0.00 0 0.00 1.30
VXX Mar 03 23.0 Call 727 727 0 0 0.00 0 0.00 0.06
SPY Mar 17 241.0 Call 721 721 0 0 0.00 0 0.00 0.33
BAC Apr 21 22.0 Put 720 720 0 0 0.00 0 0.00 0.27
PAGP Aug 18 36.0 Call 720 720 0 0 0.00 0 0.00 0.95
TBT Sep 15 44.0 Put 718 718 0 0 0.00 0 0.00 6.65
QQQ Mar 31 133.0 Call 717 717 0 0 0.00 0 0.00 0.42
GE Mar 17 30.0 Put 715 715 0 0 0.00 0 0.00 0.33
FB Mar 03 136.0 Call 714 714 0 0 0.00 0 0.00 0.87
SPY Mar 01 234.5 Put 712 712 0 0 0.00 0 0.00 0.23
SPY May 19 236.0 Call 712 712 0 0 0.00 0 0.00 5.60
SPY Apr 21 216.0 Put 711 711 0 0 0.00 0 0.00 0.61
SPY Mar 17 193.0 Put 710 710 0 0 0.00 0 0.00 0.04
HDP May 19 10.0 Call 707 688 19 0 0.00 0 0.00 1.00
IWM Mar 03 138.5 Call 707 699 8 0 0.00 0 0.00 1.11
C Feb 24 59.5 Put 707 707 0 0 0.00 0 0.00 0.02
AMD Apr 21 15.0 Call 707 696 11 0 0.00 0 0.00 1.02
SPY Apr 21 241.0 Call 706 706 0 0 0.00 0 0.00 1.26
HL Mar 31 6.0 Call 705 687 18 0 0.00 0 0.00 0.29
TWTR Mar 17 16.0 Put 703 703 0 0 0.00 0 0.00 0.55
SPY Mar 01 237.0 Put 698 688 10 0 0.00 0 0.00 0.93
AAPL Mar 03 130.0 Put 695 695 0 0 0.00 0 0.00 0.08
IWM Mar 03 123.0 Put 690 690 0 0 0.00 0 0.00 0.01
AMD Mar 17 14.0 Call 689 689 0 0 0.00 0 0.00 0.80
XOM Jan 19 37.5 Put 688 648 40 0 0.00 0 0.00 0.21
DIS Mar 17 115.0 Call 688 688 0 0 0.00 0 0.00 0.13
AMZN Feb 24 850.0 Call 688 686 2 0 0.00 0 0.00 0.02
IWM Mar 24 129.0 Put 687 687 0 0 0.00 0 0.00 0.43
SPY Mar 10 220.0 Put 686 686 0 0 0.00 0 0.00 0.09
GE Mar 31 30.5 Call 685 685 0 0 0.00 0 0.00 0.25
XLB Mar 17 54.5 Call 684 684 0 0 0.00 0 0.00 0.08
BAC Mar 17 23.0 Call 684 678 6 0 0.00 0 0.00 1.29
UVXY Feb 24 21.5 Put 682 682 0 0 0.00 0 0.00 0.06
TWTR Feb 24 16.0 Call 681 609 72 0 0.00 0 0.00 0.02
UVXY Feb 24 22.0 Put 681 681 0 0 0.00 0 0.00 0.30
MAT Mar 17 27.0 Call 679 679 0 0 0.00 0 0.00 0.35
WMT Mar 17 71.5 Put 678 678 0 0 0.00 0 0.00 1.00
YHOO Mar 17 44.5 Put 677 677 0 0 0.00 0 0.00 0.42
SPY Mar 01 230.5 Put 675 675 0 0 0.00 0 0.00 0.05
MU Apr 21 25.0 Call 675 675 0 0 0.00 0 0.00 0.74
SPY Mar 01 225.0 Put 674 674 0 0 0.00 0 0.00 0.02
DIS Feb 24 110.0 Call 674 674 0 0 0.00 0 0.00 0.11
SPY May 19 225.0 Put 671 671 0 0 0.00 0 0.00 2.64
SPY Mar 17 226.5 Put 669 669 0 0 0.00 0 0.00 0.49
FB Feb 24 134.0 Put 668 668 0 0 0.00 0 0.00 0.01
XRT Mar 17 46.0 Call 668 668 0 0 0.00 0 0.00 0.16
GPRO Feb 24 9.5 Call 667 667 0 0 0.00 0 0.00 0.05
SPY May 19 220.0 Put 665 665 0 0 0.00 0 0.00 1.86
JNJ Feb 24 122.0 Call 665 665 0 0 0.00 0 0.00 0.31
SPY May 19 240.0 Call 662 662 0 0 0.00 0 0.00 3.17
SPY Mar 17 235.5 Put 662 662 0 0 0.00 0 0.00 1.96
HYG Apr 21 85.0 Put 661 661 0 0 0.00 0 0.00 0.27
ETE Mar 03 19.0 Call 657 652 5 0 0.00 0 0.00 0.16
QQQ Mar 17 128.0 Put 655 655 0 0 0.00 0 0.00 0.68
XLB Sep 15 47.0 Put 654 654 0 0 0.00 0 0.00 0.99
DLTR Mar 17 82.5 Call 654 654 0 0 0.00 0 0.00 2.90
TWTR Apr 21 18.0 Call 653 653 0 0 0.00 0 0.00 0.29
QQQ Apr 21 120.0 Put 653 653 0 0 0.00 0 0.00 0.48
XLE Mar 17 71.0 Put 652 652 0 0 0.00 0 0.00 1.54
XOP Apr 21 40.0 Call 651 651 0 0 0.00 0 0.00 0.83
XLF Mar 17 24.5 Call 650 650 0 0 0.00 0 0.00 0.30
VXX Feb 24 18.0 Call 650 650 0 0 0.00 0 0.00 0.14
AMD Mar 03 14.0 Call 649 649 0 0 0.00 0 0.00 0.46
RIG Feb 24 14.0 Call 647 541 106 0 0.00 0 0.00 0.04
SPY May 19 199.0 Put 646 646 0 0 0.00 0 0.00 0.53
SPY Mar 10 234.5 Put 644 644 0 0 0.00 0 0.00 1.03
MET Jun 16 52.5 Put 642 642 0 0 0.00 0 0.00 2.84
TSLA Feb 24 262.5 Call 641 639 2 0 0.00 0 0.00 0.01
WMT Mar 31 72.5 Call 640 640 0 0 0.00 0 0.00 1.10
BAC Mar 17 23.0 Put 638 638 0 0 0.00 0 0.00 0.18
GPS Feb 24 25.0 Call 637 637 0 0 0.00 0 0.00 0.02
NVDA Mar 03 105.0 Call 635 635 0 0 0.00 0 0.00 0.67
BP Apr 21 33.0 Put 635 635 0 0 0.00 0 0.00 0.65
TSLA Feb 24 265.0 Call 634 628 6 0 0.00 0 0.00 0.01
GDX Mar 03 24.0 Call 634 634 0 0 0.00 0 0.00 0.56
FSLR Mar 17 35.0 Put 633 633 0 0 0.00 0 0.00 0.59
FB Feb 24 136.0 Put 633 633 0 0 0.00 0 0.00 0.70
COST Mar 17 170.0 Put 632 632 0 0 0.00 0 0.00 1.03
SWN Jun 16 7.0 Put 632 550 82 0 0.00 0 0.00 0.76
SPY Mar 17 242.5 Call 631 631 0 0 0.00 0 0.00 0.19
TSLA Mar 17 255.0 Put 630 630 0 0 0.00 0 0.00 8.50
VXX Mar 03 20.0 Call 629 629 0 0 0.00 0 0.00 0.15
SPY Mar 10 235.0 Call 628 628 0 0 0.00 0 0.00 2.67
TGT Feb 24 66.0 Put 626 626 0 0 0.00 0 0.00 0.02
NVDA Mar 03 90.0 Put 625 625 0 0 0.00 0 0.00 0.09
XRT Mar 03 43.0 Put 625 625 0 0 0.00 0 0.00 0.30
XOP Mar 17 41.0 Call 625 625 0 0 0.00 0 0.00 0.22
TLT Mar 17 132.0 Call 625 625 0 0 0.00 0 0.00 0.05
BBT Mar 17 49.0 Call 622 622 0 0 0.00 0 0.00 0.47
IWM Mar 03 138.0 Call 621 621 0 0 0.00 0 0.00 1.40
TLT Mar 17 105.0 Put 620 620 0 0 0.00 0 0.00 0.01
KMI Sep 15 19.0 Put 618 618 0 0 0.00 0 0.00 0.72
CLF Apr 21 9.0 Put 616 601 15 0 0.00 0 0.00 0.33
DLTR Mar 17 80.0 Call 614 614 0 0 0.00 0 0.00 3.75
SPY Feb 24 234.5 Call 614 614 0 0 0.00 0 0.00 1.79
BAC Apr 21 23.0 Call 614 609 5 0 0.00 0 0.00 1.61
ETE Mar 17 20.0 Call 613 603 10 0 0.00 0 0.00 0.20
SPY Feb 24 238.0 Put 613 613 0 0 0.00 0 0.00 1.58
NFLX Feb 24 141.0 Put 610 608 2 0 0.00 0 0.00 0.02
F Mar 03 12.5 Call 608 608 0 0 0.00 0 0.00 0.11
QQQ Apr 21 130.0 Put 608 608 0 0 0.00 0 0.00 2.40
BAC Mar 03 24.0 Put 607 607 0 0 0.00 0 0.00 0.24
BAC May 19 25.0 Call 606 606 0 0 0.00 0 0.00 0.81
SPY Apr 21 237.0 Call 604 604 0 0 0.00 0 0.00 3.18
SPY Mar 03 226.0 Put 603 603 0 0 0.00 0 0.00 0.05
TLT Mar 17 120.0 Call 603 581 22 0 0.00 0 0.00 2.55
HPQ Mar 10 17.0 Put 600 600 0 0 0.00 0 0.00 0.18
KKR Jan 19 20.0 Call 600 599 1 0 0.00 0 0.00 0.90
FCX Jun 16 15.0 Call 600 600 0 0 0.00 0 0.00 0.84
EEM May 19 35.0 Put 599 599 0 0 0.00 0 0.00 0.44
JNJ Mar 17 122.0 Call 596 596 0 0 0.00 0 0.00 1.74
FB Mar 03 137.0 Call 595 595 0 0 0.00 0 0.00 0.54
FB Mar 03 135.0 Call 595 595 0 0 0.00 0 0.00 1.39
BAC Jan 19 30.0 Call 594 563 31 0 0.00 0 0.00 0.60
XOM Mar 03 80.5 Call 593 593 0 0 0.00 0 0.00 0.92
VXX Jun 16 40.0 Call 591 591 0 0 0.00 0 0.00 0.51
BABA Feb 24 102.0 Put 587 586 1 0 0.00 0 0.00 0.01
SPY Mar 08 234.5 Call 587 587 0 0 0.00 0 0.00 2.42
X Mar 03 37.0 Call 587 579 8 0 0.00 0 0.00 1.27
VXX Mar 03 19.5 Call 586 586 0 0 0.00 0 0.00 0.20
XLE Jan 19 95.0 Call 585 583 2 0 0.00 0 0.00 0.15
SPY May 19 255.0 Call 584 584 0 0 0.00 0 0.00 0.15
SPY May 19 224.0 Put 580 580 0 0 0.00 0 0.00 2.53
IWM Apr 21 132.0 Put 580 580 0 0 0.00 0 0.00 1.61
UVXY Feb 24 23.0 Put 579 579 0 0 0.00 0 0.00 1.25
CHK Apr 21 7.0 Call 578 578 0 0 0.00 0 0.00 0.12
IWM Mar 17 142.0 Call 576 576 0 0 0.00 0 0.00 0.56
SPY May 19 200.0 Put 575 575 0 0 0.00 0 0.00 0.57
SPY May 19 238.0 Call 575 575 0 0 0.00 0 0.00 4.14
XBI Mar 17 66.5 Put 572 572 0 0 0.00 0 0.00 1.67
VXX Apr 21 14.0 Put 572 572 0 0 0.00 0 0.00 0.13
VXX Mar 17 19.0 Call 572 568 4 0 0.00 0 0.00 0.70
UN Apr 21 47.5 Call 571 551 20 0 0.00 0 0.00 1.25
QQQ Mar 10 133.0 Call 570 570 0 0 0.00 0 0.00 0.09
MU Mar 17 23.5 Call 568 568 0 0 0.00 0 0.00 0.58
NVDA Mar 17 120.0 Call 567 567 0 0 0.00 0 0.00 0.20
JACK Jun 16 105.0 Put 564 564 0 0 0.00 0 0.00 13.00
PFE Feb 24 34.0 Call 564 548 16 0 0.00 0 0.00 0.25
SPY May 19 256.0 Call 564 564 0 0 0.00 0 0.00 0.12
VXX Jan 19 10.0 Put 563 563 0 0 0.00 0 0.00 0.83
XLF Mar 17 24.5 Put 562 562 0 0 0.00 0 0.00 0.47
VXX Sep 15 9.0 Put 560 560 0 0 0.00 0 0.00 0.18
AMD Apr 21 14.0 Call 558 530 28 0 0.00 0 0.00 1.42
QCOM Feb 24 56.5 Call 556 556 0 0 0.00 0 0.00 0.62
AAPL Feb 24 137.0 Call 556 546 10 0 0.00 0 0.00 0.01
WB Jul 21 50.0 Put 555 555 0 0 0.00 0 0.00 5.60
XLV Mar 17 64.0 Put 555 555 0 0 0.00 0 0.00 0.04
TLT Feb 24 122.0 Put 553 553 0 0 0.00 0 0.00 0.08
BAC Mar 17 21.5 Put 553 553 0 0 0.00 0 0.00 0.03
XRT Mar 17 44.0 Call 552 552 0 0 0.00 0 0.00 0.72
KEY Apr 21 20.0 Call 552 552 0 0 0.00 0 0.00 0.24
JPM Mar 31 93.0 Call 552 552 0 0 0.00 0 0.00 0.81
SPY Mar 03 241.5 Call 550 550 0 0 0.00 0 0.00 0.03
TLT Mar 17 117.0 Put 550 550 0 0 0.00 0 0.00 0.21
SPY Mar 17 182.0 Put 550 550 0 0 0.00 0 0.00 0.02
KRE Feb 24 57.5 Put 550 550 0 0 0.00 0 0.00 0.27
QQQ Mar 03 130.0 Call 548 548 0 0 0.00 0 0.00 0.76
XLV Mar 17 66.5 Put 548 548 0 0 0.00 0 0.00 0.05
GPRO Jul 21 7.0 Put 547 547 0 0 0.00 0 0.00 0.60
JWN Mar 17 45.0 Put 546 546 0 0 0.00 0 0.00 1.09
QQQ Mar 17 128.5 Call 546 546 0 0 0.00 0 0.00 2.42
QQQ Mar 17 130.0 Call 545 463 82 0 0.00 0 0.00 1.41
XLV Mar 17 65.5 Put 544 544 0 0 0.00 0 0.00 0.05
XOM Mar 17 85.0 Call 544 544 0 0 0.00 0 0.00 0.11
PM Mar 17 105.0 Put 542 542 0 0 0.00 0 0.00 0.60
XRT Mar 10 45.0 Put 540 540 0 0 0.00 0 0.00 1.53
SPY May 19 251.0 Call 540 540 0 0 0.00 0 0.00 0.38
M Mar 17 30.0 Put 540 540 0 0 0.00 0 0.00 0.20
SPY May 19 204.0 Put 539 539 0 0 0.00 0 0.00 0.75
BIDU Feb 24 175.0 Put 538 538 0 0 0.00 0 0.00 0.10
SPY Mar 03 238.0 Put 538 538 0 0 0.00 0 0.00 1.75
TWTR Jan 19 18.0 Call 537 537 0 0 0.00 0 0.00 1.89
RIG Jan 19 15.0 Call 537 469 68 0 0.00 0 0.00 1.95
NVDA Feb 24 95.0 Put 537 537 0 0 0.00 0 0.00 0.02
NVDA Apr 21 110.0 Call 537 537 0 0 0.00 0 0.00 2.80
IWM Mar 17 131.0 Put 537 537 0 0 0.00 0 0.00 0.43
SPY Apr 21 238.0 Put 537 537 0 0 0.00 0 0.00 4.55
HUN Mar 17 23.0 Call 535 535 0 0 0.00 0 0.00 0.20
BABA Apr 21 95.0 Put 533 533 0 0 0.00 0 0.00 1.14
ATVI Mar 03 44.5 Put 532 532 0 0 0.00 0 0.00 0.17
GLD Mar 10 119.5 Put 532 532 0 0 0.00 0 0.00 0.97
SPY Feb 24 231.5 Call 531 531 0 0 0.00 0 0.00 4.50
GPRO Mar 03 10.0 Call 530 530 0 0 0.00 0 0.00 0.08
SPY Mar 17 229.0 Put 529 529 0 0 0.00 0 0.00 0.71
EEM Feb 24 38.5 Put 528 528 0 0 0.00 0 0.00 0.05
DE Jun 16 92.5 Put 527 527 0 0 0.00 0 0.00 1.07
AMZN Feb 24 855.0 Call 527 506 21 0 0.00 0 0.00 0.01
GILD Feb 24 70.0 Call 527 527 0 0 0.00 0 0.00 0.02
LB Mar 17 50.0 Call 526 526 0 0 0.00 0 0.00 2.05
IWM Mar 17 141.0 Call 525 525 0 0 0.00 0 0.00 0.85
VXX Sep 15 12.0 Put 523 523 0 0 0.00 0 0.00 0.86
EEM May 19 39.5 Call 523 523 0 0 0.00 0 0.00 0.96
NVDA Feb 24 103.0 Call 523 498 25 0 0.00 0 0.00 0.01
SPY May 19 222.0 Put 523 523 0 0 0.00 0 0.00 2.23
BA Mar 17 180.0 Call 523 510 13 0 0.00 0 0.00 1.63
GIS Apr 21 57.5 Put 522 522 0 0 0.00 0 0.00 0.75
SPY Mar 29 245.0 Call 522 522 0 0 0.00 0 0.00 0.12
JWN Mar 17 47.5 Put 521 521 0 0 0.00 0 0.00 2.26
SPY Apr 21 220.0 Put 521 519 2 0 0.00 0 0.00 0.82
LULU Feb 24 65.0 Call 520 520 0 0 0.00 0 0.00 0.40
X Feb 24 37.5 Call 520 520 0 0 0.00 0 0.00 0.02
QCOM Apr 21 60.0 Call 520 520 0 0 0.00 0 0.00 0.89
BA Mar 03 177.5 Put 520 520 0 0 0.00 0 0.00 1.65
CLF Jul 21 8.0 Put 520 520 0 0 0.00 0 0.00 0.51
AMD Feb 24 14.5 Call 519 476 43 0 0.00 0 0.00 0.01
SPY Mar 15 240.0 Call 519 519 0 0 0.00 0 0.00 0.46
AAPL Apr 21 125.0 Put 519 519 0 0 0.00 0 0.00 0.52
BIDU Feb 24 177.5 Call 518 518 0 0 0.00 0 0.00 0.08
TZA Feb 24 18.0 Call 518 518 0 0 0.00 0 0.00 0.16
WFC Feb 24 57.5 Call 518 518 0 0 0.00 0 0.00 0.18
QQQ Feb 24 128.0 Put 517 517 0 0 0.00 0 0.00 0.01
CS Jan 19 15.0 Put 517 515 2 0 0.00 0 0.00 2.30
EEM May 19 33.0 Call 517 517 0 0 0.00 0 0.00 5.85
SPY May 19 234.0 Put 514 514 0 0 0.00 0 0.00 4.71
GM Feb 24 37.0 Put 514 514 0 0 0.00 0 0.00 0.14
IWM Mar 03 139.0 Call 513 512 1 0 0.00 0 0.00 0.88
NVDA Feb 24 99.0 Put 513 513 0 0 0.00 0 0.00 0.01
FIT Feb 24 6.0 Put 512 512 0 0 0.00 0 0.00 0.08
TLT Feb 24 121.0 Call 511 511 0 0 0.00 0 0.00 0.88
JPM Feb 24 90.0 Put 511 511 0 0 0.00 0 0.00 0.02
TSLA Feb 24 260.0 Put 510 510 0 0 0.00 0 0.00 3.15
CHK May 19 7.0 Call 509 509 0 0 0.00 0 0.00 0.26
GPRO Mar 03 9.5 Call 509 509 0 0 0.00 0 0.00 0.18
GDX Jun 16 25.0 Call 508 508 0 0 0.00 0 0.00 1.73
JCP Feb 24 7.0 Put 508 508 0 0 0.00 0 0.00 0.52
UVXY Feb 24 23.5 Call 507 507 0 0 0.00 0 0.00 0.01
SPY Mar 03 230.5 Put 507 507 0 0 0.00 0 0.00 0.09
CSCO Jul 21 34.0 Put 506 506 0 0 0.00 0 0.00 1.59
CRM Feb 24 80.0 Call 505 505 0 0 0.00 0 0.00 1.75
QQQ Jun 16 130.0 Call 505 505 0 0 0.00 0 0.00 4.07
AMD Mar 03 13.5 Put 504 504 0 0 0.00 0 0.00 0.17
NVDA Mar 17 100.0 Call 503 503 0 0 0.00 0 0.00 4.20
BAC Jan 18 22.0 Put 502 502 0 0 0.00 0 0.00 2.75
SPY Mar 17 221.0 Put 502 502 0 0 0.00 0 0.00 0.26
FB Jun 16 155.0 Call 502 502 0 0 0.00 0 0.00 1.20
SPY Mar 15 236.0 Call 501 501 0 0 0.00 0 0.00 2.37
TWTR Sep 15 11.0 Put 501 501 0 0 0.00 0 0.00 0.36
VXX Mar 10 24.0 Call 501 501 0 0 0.00 0 0.00 0.11
MSFT Mar 31 64.5 Put 500 500 0 0 0.00 0 0.00 1.16
TLT Feb 24 119.0 Call 500 500 0 0 0.00 0 0.00 2.33
SPY Mar 01 226.5 Put 500 500 0 0 0.00 0 0.00 0.03
VXX Mar 03 27.5 Call 500 500 0 0 0.00 0 0.00 0.01
IWM Mar 03 136.0 Put 500 489 11 0 0.00 0 0.00 0.37
SPY Mar 10 245.0 Call 500 500 0 0 0.00 0 0.00 0.02
SPY Mar 17 214.0 Put 500 500 0 0 0.00 0 0.00 0.14
PBR Apr 21 9.0 Put 500 500 0 0 0.00 0 0.00 0.20
WMT Apr 07 73.0 Call 500 500 0 0 0.00 0 0.00 0.77
CROX Sep 15 7.0 Put 500 500 0 0 0.00 0 0.00 1.10
QQQ Mar 17 125.0 Put 499 499 0 0 0.00 0 0.00 0.28
NFLX Feb 24 140.0 Put 498 498 0 0 0.00 0 0.00 0.01
NWL Mar 17 49.0 Call 498 413 85 0 0.00 0 0.00 0.85
GDX Feb 24 24.5 Call 497 497 0 0 0.00 0 0.00 0.04
JPM Jun 16 92.5 Call 497 497 0 0 0.00 0 0.00 2.69
AAPL Mar 17 135.0 Call 494 494 0 0 0.00 0 0.00 2.56
IWM Mar 03 140.0 Put 494 494 0 0 0.00 0 0.00 1.90
HLF Feb 24 60.0 Call 492 492 0 0 0.00 0 0.00 0.05
CPE Mar 17 13.0 Call 491 491 0 0 0.00 0 0.00 0.82
TSLA Feb 24 245.0 Put 491 491 0 0 0.00 0 0.00 0.03
SPY Mar 17 228.0 Put 490 490 0 0 0.00 0 0.00 0.58
SPY May 19 201.0 Put 490 490 0 0 0.00 0 0.00 0.63
ABX Mar 03 21.0 Call 489 468 21 0 0.00 0 0.00 0.09
XLF Jun 16 26.0 Call 489 489 0 0 0.00 0 0.00 0.34
XOP Mar 17 39.0 Put 489 363 126 0 0.00 0 0.00 1.76
KRE Mar 17 57.5 Call 489 489 0 0 0.00 0 0.00 1.03
BAC Jan 18 13.0 Call 489 489 0 0 0.00 0 0.00 11.30
X Mar 03 34.0 Put 488 488 0 0 0.00 0 0.00 0.28
SPY May 19 241.0 Call 488 488 0 0 0.00 0 0.00 2.61
DISH Mar 03 60.0 Call 487 487 0 0 0.00 0 0.00 2.60
SPY May 19 215.0 Put 485 485 0 0 0.00 0 0.00 1.45
VXX May 19 26.0 Call 484 484 0 0 0.00 0 0.00 1.16
EWZ Mar 03 38.5 Call 484 484 0 0 0.00 0 0.00 0.53
BIDU Apr 21 190.0 Call 483 483 0 0 0.00 0 0.00 1.70
XOM Mar 17 77.0 Put 482 482 0 0 0.00 0 0.00 0.19
WLL Apr 21 13.0 Call 482 482 0 0 0.00 0 0.00 0.31
NTES Feb 24 305.0 Call 480 449 31 0 0.00 0 0.00 0.15
HAL Jan 19 70.0 Call 479 479 0 0 0.00 0 0.00 1.12
BABA Mar 03 101.0 Put 479 479 0 0 0.00 0 0.00 0.53
IWM Mar 03 138.5 Put 477 477 0 0 0.00 0 0.00 1.06
TZA Mar 03 17.5 Call 476 476 0 0 0.00 0 0.00 0.78
SPY Mar 10 237.0 Call 475 475 0 0 0.00 0 0.00 1.31
MU Mar 17 23.0 Call 475 475 0 0 0.00 0 0.00 0.87
SPY Mar 29 240.0 Call 474 474 0 0 0.00 0 0.00 0.80
SPY Apr 21 245.0 Call 473 473 0 0 0.00 0 0.00 0.47
MET Jun 16 55.0 Call 473 473 0 0 0.00 0 0.00 1.51
SPY Mar 17 235.5 Call 473 473 0 0 0.00 0 0.00 2.75
IWM Mar 10 137.0 Put 473 473 0 0 0.00 0 0.00 1.12
AMZN Feb 24 835.0 Put 472 466 6 0 0.00 0 0.00 0.02
HAIN Mar 17 33.0 Put 472 455 17 0 0.00 0 0.00 0.70
UVXY Feb 24 22.5 Put 472 472 0 0 0.00 0 0.00 0.65
SPY Mar 17 240.5 Call 472 472 0 0 0.00 0 0.00 0.40
BAC Apr 21 26.0 Call 470 458 12 0 0.00 0 0.00 0.28
SPY Apr 21 217.0 Put 469 469 0 0 0.00 0 0.00 0.65
DB Apr 21 23.0 Call 468 468 0 0 0.00 0 0.00 0.13
CHK Apr 21 8.0 Call 467 467 0 0 0.00 0 0.00 0.05
OLED Mar 17 80.0 Call 467 467 0 0 0.00 0 0.00 3.90
SPY Mar 10 233.5 Put 465 465 0 0 0.00 0 0.00 0.76
MSFT Mar 17 64.5 Put 465 465 0 0 0.00 0 0.00 0.97
JCP Jan 19 7.0 Call 465 418 47 0 0.00 0 0.00 1.20
BRKB Feb 24 170.0 Call 463 463 0 0 0.00 0 0.00 0.20
BIG Mar 17 52.5 Call 463 463 0 0 0.00 0 0.00 1.80
MS Feb 24 45.5 Call 462 462 0 0 0.00 0 0.00 0.02
AAPL Feb 24 132.0 Put 461 461 0 0 0.00 0 0.00 0.01
SPY Mar 17 226.0 Put 461 461 0 0 0.00 0 0.00 0.50
FXI Mar 03 39.0 Call 460 421 39 0 0.00 0 0.00 0.16
XME Mar 17 33.0 Call 454 454 0 0 0.00 0 0.00 0.62
TLT Mar 03 121.0 Put 453 453 0 0 0.00 0 0.00 0.51
RIG May 19 15.0 Call 453 453 0 0 0.00 0 0.00 0.64
MSFT Apr 07 66.0 Call 453 453 0 0 0.00 0 0.00 0.63
SPY Apr 21 238.0 Call 453 453 0 0 0.00 0 0.00 2.31
GLD Mar 17 119.0 Put 452 452 0 0 0.00 0 0.00 1.03
DE Sep 15 85.0 Put 452 452 0 0 0.00 0 0.00 1.25
XLF Mar 03 25.0 Call 452 452 0 0 0.00 0 0.00 0.03
JCP Mar 17 7.0 Call 451 451 0 0 0.00 0 0.00 0.13
SLV Mar 03 17.0 Put 451 451 0 0 0.00 0 0.00 0.04
F Mar 03 12.0 Put 450 450 0 0 0.00 0 0.00 0.03
XRT Mar 03 44.5 Call 449 449 0 0 0.00 0 0.00 0.21
XLI Mar 10 65.0 Put 449 449 0 0 0.00 0 0.00 0.37
XRT Mar 17 45.0 Call 448 448 0 0 0.00 0 0.00 0.31
BCRX Mar 17 12.0 Call 448 448 0 0 0.00 0 0.00 0.20
XLK Jun 16 50.0 Put 448 448 0 0 0.00 0 0.00 0.91
SPY Apr 21 230.0 Put 446 446 0 0 0.00 0 0.00 2.02
FSLR Feb 24 38.0 Call 444 444 0 0 0.00 0 0.00 0.05
SPY Apr 21 218.0 Put 444 444 0 0 0.00 0 0.00 0.83
GLD Mar 17 121.0 Call 443 369 74 0 0.00 0 0.00 1.02
FMSA Jun 16 12.5 Call 443 443 0 0 0.00 0 0.00 0.65
QCOM Mar 03 57.5 Call 442 442 0 0 0.00 0 0.00 0.32
EWZ Jun 16 38.5 Put 440 440 0 0 0.00 0 0.00 2.47
NVDA Mar 03 95.0 Put 440 435 5 0 0.00 0 0.00 0.30
XLF Sep 15 23.0 Put 438 378 60 0 0.00 0 0.00 0.92
VRX Mar 17 15.0 Put 438 438 0 0 0.00 0 0.00 0.78
SWN Jun 16 9.0 Call 438 438 0 0 0.00 0 0.00 0.45
QQQ Mar 24 124.0 Put 437 437 0 0 0.00 0 0.00 0.38
OCLR Mar 17 10.0 Call 437 415 22 0 0.00 0 0.00 0.25
TSLA Mar 03 290.0 Call 437 437 0 0 0.00 0 0.00 0.04
NVDA Jun 16 75.0 Put 436 436 0 0 0.00 0 0.00 1.21
UVXY Feb 24 22.5 Call 436 436 0 0 0.00 0 0.00 0.06
SPY Mar 10 232.0 Put 435 435 0 0 0.00 0 0.00 0.44
GDX Jan 18 17.0 Put 435 435 0 0 0.00 0 0.00 1.54
MSFT Mar 17 63.0 Call 432 432 0 0 0.00 0 0.00 1.80
GDXJ Mar 10 40.5 Put 432 432 0 0 0.00 0 0.00 1.28
EEM Mar 17 39.5 Call 432 427 5 0 0.00 0 0.00 0.19
CVS Apr 21 80.0 Call 431 421 10 0 0.00 0 0.00 2.81
BAC Mar 03 23.5 Put 430 430 0 0 0.00 0 0.00 0.11
TWTR Mar 03 16.5 Call 430 430 0 0 0.00 0 0.00 0.11
XRT Feb 24 44.0 Call 430 428 2 0 0.00 0 0.00 0.04
IYR Apr 21 63.0 Put 429 429 0 0 0.00 0 0.00 0.06
VXX Mar 03 18.0 Put 428 426 2 0 0.00 0 0.00 0.42
GDXJ Mar 03 38.0 Put 428 428 0 0 0.00 0 0.00 0.11
QQQ Mar 17 131.5 Put 427 427 0 0 0.00 0 0.00 2.15
COG Jul 21 21.0 Put 427 427 0 0 0.00 0 0.00 1.50
DB Mar 17 20.0 Call 426 426 0 0 0.00 0 0.00 0.33
JPM Feb 24 91.0 Put 426 426 0 0 0.00 0 0.00 1.15
JNUG Mar 03 12.0 Call 425 424 1 0 0.00 0 0.00 0.25
JPM Jan 19 65.0 Call 425 425 0 0 0.00 0 0.00 25.60
EEM Mar 03 38.0 Put 423 423 0 0 0.00 0 0.00 0.14
IWM Mar 03 125.0 Put 423 423 0 0 0.00 0 0.00 0.02
AAPL Mar 10 140.0 Call 422 421 1 0 0.00 0 0.00 0.36
YHOO Mar 17 45.5 Call 422 422 0 0 0.00 0 0.00 0.79
FCX Apr 21 14.0 Call 422 422 0 0 0.00 0 0.00 0.70
JNJ Apr 21 125.0 Call 421 421 0 0 0.00 0 0.00 1.30
INTC Apr 21 37.0 Call 421 383 38 0 0.00 0 0.00 0.67
TWTR Apr 21 23.0 Call 420 420 0 0 0.00 0 0.00 0.03
NUGT Mar 17 18.5 Call 419 419 0 0 0.00 0 0.00 0.06
X Mar 03 36.0 Call 418 418 0 0 0.00 0 0.00 1.82
SPY Mar 17 243.5 Call 418 418 0 0 0.00 0 0.00 0.14
MSFT Feb 24 64.5 Put 417 417 0 0 0.00 0 0.00 0.02
DIS Apr 21 100.0 Put 416 416 0 0 0.00 0 0.00 0.28
WDAY Mar 17 67.5 Put 416 68 348 0 0.00 0 0.00 0.15
VZ Jan 19 50.0 Call 416 416 0 0 0.00 0 0.00 3.05
AAPL Mar 03 133.0 Put 416 416 0 0 0.00 0 0.00 0.18
VXX Jun 16 14.0 Put 416 416 0 0 0.00 0 0.00 0.78
IWM Mar 17 134.5 Put 416 416 0 0 0.00 0 0.00 0.86
BABA Mar 17 103.0 Call 415 399 16 0 0.00 0 0.00 2.19
XLE Mar 17 63.0 Put 414 414 0 0 0.00 0 0.00 0.07
AMZN Feb 24 837.5 Put 413 410 3 0 0.00 0 0.00 0.04
SPY Mar 03 224.5 Put 413 413 0 0 0.00 0 0.00 0.05
X Feb 24 38.5 Call 413 408 5 0 0.00 0 0.00 0.01
AMGN Jul 21 165.0 Put 412 412 0 0 0.00 0 0.00 6.50
SLB Mar 17 75.5 Put 410 410 0 0 0.00 0 0.00 0.19
VXX Mar 03 17.0 Put 410 410 0 0 0.00 0 0.00 0.08
NVRO Mar 17 110.0 Call 410 410 0 0 0.00 0 0.00 1.00
CSX Mar 17 48.0 Call 409 375 34 0 0.00 0 0.00 1.70
XLK Jun 16 46.0 Put 409 409 0 0 0.00 0 0.00 0.35
SPY Mar 31 225.0 Put 408 408 0 0 0.00 0 0.00 0.74
GS Feb 24 247.5 Put 408 408 0 0 0.00 0 0.00 0.63
AAPL Mar 03 135.0 Call 407 407 0 0 0.00 0 0.00 2.00
MGM Apr 21 25.0 Call 407 407 0 0 0.00 0 0.00 1.81
PBR Jan 19 12.0 Call 407 407 0 0 0.00 0 0.00 1.00
INTC May 19 36.0 Put 407 407 0 0 0.00 0 0.00 1.27
XLK Jun 16 53.0 Call 407 407 0 0 0.00 0 0.00 1.38
IWM Mar 03 140.0 Call 406 406 0 0 0.00 0 0.00 0.45
SWN Jun 16 10.0 Call 406 406 0 0 0.00 0 0.00 0.28
SPY Apr 21 235.0 Call 405 405 0 0 0.00 0 0.00 4.21
SPY Mar 22 234.0 Put 405 405 0 0 0.00 0 0.00 1.58
NVDA Mar 17 109.0 Call 405 405 0 0 0.00 0 0.00 1.01
EFA May 19 51.0 Put 405 405 0 0 0.00 0 0.00 0.27
SPY May 19 237.0 Put 404 404 0 0 0.00 0 0.00 6.18
C Mar 17 62.5 Call 404 404 0 0 0.00 0 0.00 0.22
BP Jul 21 38.0 Call 404 404 0 0 0.00 0 0.00 0.22
SPY Mar 31 235.0 Call 404 404 0 0 0.00 0 0.00 3.17
JCP Mar 17 6.5 Put 404 404 0 0 0.00 0 0.00 0.32
SPY Mar 01 239.0 Call 404 404 0 0 0.00 0 0.00 0.10
SPY Mar 17 227.5 Put 403 403 0 0 0.00 0 0.00 0.50
SPY Jun 16 221.0 Put 402 402 0 0 0.00 0 0.00 3.09
SPY Mar 10 233.0 Call 402 402 0 0 0.00 0 0.00 4.20
HPQ Mar 17 16.5 Put 401 401 0 0 0.00 0 0.00 0.12
CBL Mar 17 10.0 Put 401 401 0 0 0.00 0 0.00 0.45
XRT Mar 17 42.0 Put 401 401 0 0 0.00 0 0.00 0.30
SDS Feb 24 13.0 Call 400 400 0 0 0.00 0 0.00 0.55
MU Mar 17 21.0 Put 400 400 0 0 0.00 0 0.00 0.16
TMUS Mar 03 58.0 Put 400 400 0 0 0.00 0 0.00 0.10
GLD Jan 18 160.0 Call 400 400 0 0 0.00 0 0.00 3.25
IWM Mar 03 142.5 Call 400 400 0 0 0.00 0 0.00 0.07
VMW Feb 24 92.5 Put 400 400 0 0 0.00 0 0.00 2.00
ATVI Mar 03 45.5 Call 400 400 0 0 0.00 0 0.00 0.53
VMW Feb 24 90.0 Put 400 400 0 0 0.00 0 0.00 0.05
APC Mar 17 66.5 Call 400 400 0 0 0.00 0 0.00 1.21
SPY Mar 31 160.0 Put 400 400 0 0 0.00 0 0.00 0.02
GS Feb 24 247.5 Call 400 400 0 0 0.00 0 0.00 0.05
GNC Mar 17 7.5 Put 399 399 0 0 0.00 0 0.00 0.15
NVDA Mar 03 102.0 Call 399 399 0 0 0.00 0 0.00 1.61
EXEL Jan 19 15.0 Put 399 240 159 0 0.00 0 0.00 2.00
BAC Mar 17 26.0 Call 399 399 0 0 0.00 0 0.00 0.06
LB Apr 21 52.5 Call 398 398 0 0 0.00 0 0.00 1.60
SNCR Mar 17 30.0 Put 398 386 12 0 0.00 0 0.00 1.10
WMT Jun 16 67.5 Put 398 398 0 0 0.00 0 0.00 1.24
NUGT Mar 17 21.5 Call 398 398 0 0 0.00 0 0.00 0.02
QCOM May 19 55.0 Put 398 398 0 0 0.00 0 0.00 1.90
QQQ Apr 21 130.0 Call 396 386 10 0 0.00 0 0.00 2.20
XLNX Feb 24 58.5 Call 396 393 3 0 0.00 0 0.00 0.41
C Apr 21 57.5 Put 396 396 0 0 0.00 0 0.00 1.36
BABA Mar 17 105.0 Call 394 394 0 0 0.00 0 0.00 1.38
AMAT Feb 24 36.0 Put 394 380 14 0 0.00 0 0.00 0.06
VALE Jun 16 12.0 Call 394 394 0 0 0.00 0 0.00 0.56
FB Mar 03 130.0 Put 394 248 146 0 0.00 0 0.00 0.11
IWM Mar 17 134.0 Put 393 393 0 0 0.00 0 0.00 0.73
AAPL Apr 21 140.0 Call 392 392 0 0 0.00 0 0.00 1.98
BAC Apr 21 25.0 Call 392 392 0 0 0.00 0 0.00 0.58
QQQ May 19 131.0 Call 392 390 2 0 0.00 0 0.00 2.80
XOP Mar 17 37.5 Put 392 392 0 0 0.00 0 0.00 0.92
INTC Apr 21 36.0 Put 391 283 108 0 0.00 0 0.00 0.68
XLP Apr 21 56.0 Call 391 391 0 0 0.00 0 0.00 0.41
STT Mar 17 75.0 Put 390 390 0 0 0.00 0 0.00 0.45
BAC May 19 23.0 Put 390 390 0 0 0.00 0 0.00 0.75
JNJ Jun 16 125.0 Call 390 388 2 0 0.00 0 0.00 2.23
QQQ Mar 03 128.0 Call 387 387 0 0 0.00 0 0.00 2.31
SPY Apr 21 236.0 Call 387 387 0 0 0.00 0 0.00 3.53
FL Aug 18 80.0 Call 386 386 0 0 0.00 0 0.00 3.00
TSLA Mar 03 270.0 Call 385 385 0 0 0.00 0 0.00 0.99
WMT Feb 24 72.5 Call 385 385 0 0 0.00 0 0.00 0.03
X Feb 24 37.5 Put 384 384 0 0 0.00 0 0.00 0.83
GLD Mar 17 124.0 Call 383 383 0 0 0.00 0 0.00 0.41
VXX Apr 21 18.0 Put 383 383 0 0 0.00 0 0.00 1.70
XLF Mar 03 24.0 Put 383 383 0 0 0.00 0 0.00 0.08
AAPL Apr 21 150.0 Call 383 383 0 0 0.00 0 0.00 0.25
TNA Mar 10 98.0 Put 383 383 0 0 0.00 0 0.00 0.93
COF Mar 17 93.0 Put 382 382 0 0 0.00 0 0.00 2.56
VXX Apr 21 22.0 Call 381 381 0 0 0.00 0 0.00 0.95
AAPL Mar 17 136.0 Put 381 381 0 0 0.00 0 0.00 1.63
TRCO Apr 21 34.23 Call 380 380 0 0 0.00 0 0.00 1.45
X Feb 24 36.0 Call 380 380 0 0 0.00 0 0.00 0.52
AMZN Mar 03 840.0 Call 379 379 0 0 0.00 0 0.00 9.70
GLD Mar 03 116.5 Put 379 379 0 0 0.00 0 0.00 0.05
C Jun 16 65.0 Call 379 369 10 0 0.00 0 0.00 1.09
SBUX Apr 21 57.5 Call 378 378 0 0 0.00 0 0.00 1.27
IWM Mar 03 129.5 Put 378 378 0 0 0.00 0 0.00 0.05
NVDA Apr 21 120.0 Call 378 378 0 0 0.00 0 0.00 1.05
NFLX Mar 03 145.0 Call 378 378 0 0 0.00 0 0.00 0.94
TEVA Mar 17 35.5 Call 377 377 0 0 0.00 0 0.00 0.83
BIIB Mar 17 300.0 Call 377 377 0 0 0.00 0 0.00 3.30
CLF Apr 21 12.0 Call 376 376 0 0 0.00 0 0.00 0.61
C Mar 03 61.0 Call 376 376 0 0 0.00 0 0.00 0.22
AZN Jan 19 30.0 Call 376 251 125 0 0.00 0 0.00 2.75
GE Mar 17 30.5 Call 376 376 0 0 0.00 0 0.00 0.20
XOM Mar 03 80.5 Put 375 375 0 0 0.00 0 0.00 0.44
DIA Mar 03 207.5 Call 375 375 0 0 0.00 0 0.00 0.97
QQQ Mar 31 115.0 Put 375 375 0 0 0.00 0 0.00 0.13
UVXY Feb 24 24.5 Call 373 373 0 0 0.00 0 0.00 0.09
MU Mar 17 24.0 Call 373 373 0 0 0.00 0 0.00 0.39
GLD Apr 21 122.0 Call 372 317 55 0 0.00 0 0.00 1.59
DVN Mar 17 43.0 Put 372 372 0 0 0.00 0 0.00 1.04
AAPL Mar 10 135.0 Call 371 371 0 0 0.00 0 0.00 2.05
WMB Apr 21 28.0 Put 371 319 52 0 0.00 0 0.00 1.36
NVDA Mar 03 104.0 Call 370 370 0 0 0.00 0 0.00 0.91
QQQ Mar 17 129.5 Put 369 369 0 0 0.00 0 0.00 1.23
WMT Apr 21 70.0 Put 369 369 0 0 0.00 0 0.00 0.97
TXN Mar 03 78.5 Call 369 369 0 0 0.00 0 0.00 0.14
TSLA Mar 03 235.0 Put 369 369 0 0 0.00 0 0.00 0.33
LLY Mar 17 83.0 Call 368 368 0 0 0.00 0 0.00 1.50
GLD Mar 17 120.0 Call 368 368 0 0 0.00 0 0.00 1.35
TWTR Mar 03 17.5 Call 367 367 0 0 0.00 0 0.00 0.03
HOG May 19 50.0 Put 367 367 0 0 0.00 0 0.00 0.92
QQQ Mar 31 131.0 Call 366 366 0 0 0.00 0 0.00 1.19
AMD Mar 03 14.5 Call 366 359 7 0 0.00 0 0.00 0.25
VXX Mar 10 18.0 Call 366 366 0 0 0.00 0 0.00 0.73
SPY Mar 10 237.5 Call 366 366 0 0 0.00 0 0.00 1.04
IWM Mar 03 142.0 Call 366 366 0 0 0.00 0 0.00 0.10
VXX Mar 03 17.5 Call 365 365 0 0 0.00 0 0.00 0.79
FIT Mar 03 6.0 Call 365 365 0 0 0.00 0 0.00 0.25
VXX Mar 17 18.0 Call 364 364 0 0 0.00 0 0.00 0.96
TSLA Mar 03 260.0 Call 364 364 0 0 0.00 0 0.00 3.40
ABX Mar 03 21.5 Call 363 353 10 0 0.00 0 0.00 0.09
XLF Jun 16 25.0 Call 363 363 0 0 0.00 0 0.00 0.67
PM Mar 17 107.0 Call 363 363 0 0 0.00 0 0.00 1.40
EWZ Mar 17 38.0 Put 363 363 0 0 0.00 0 0.00 0.79
NUGT Feb 24 11.0 Call 362 362 0 0 0.00 0 0.00 0.30
NFLX Feb 24 144.0 Call 362 362 0 0 0.00 0 0.00 0.01
VZ Mar 17 50.0 Call 362 362 0 0 0.00 0 0.00 1.00
XOP Apr 21 41.0 Call 361 344 17 0 0.00 0 0.00 0.58
QQQ Feb 24 127.0 Put 360 360 0 0 0.00 0 0.00 0.01
SPY Mar 08 236.5 Put 360 360 0 0 0.00 0 0.00 1.52
TBT Mar 17 37.0 Call 360 360 0 0 0.00 0 0.00 1.98
BCRX Mar 17 7.0 Call 359 356 3 0 0.00 0 0.00 1.17
CS Jun 16 12.5 Put 359 304 55 0 0.00 0 0.00 0.50
SPY May 19 239.0 Call 359 359 0 0 0.00 0 0.00 3.52
AMD Mar 03 15.0 Call 358 358 0 0 0.00 0 0.00 0.13
SPY May 19 221.0 Put 358 358 0 0 0.00 0 0.00 1.98
JNUG Mar 03 9.5 Put 357 357 0 0 0.00 0 0.00 0.30
TEVA Jan 19 30.0 Put 357 257 100 0 0.00 0 0.00 2.03
XLV Jun 16 76.0 Call 357 357 0 0 0.00 0 0.00 1.50
WYNN Mar 17 90.0 Put 357 357 0 0 0.00 0 0.00 1.15
NVDA Mar 03 103.0 Call 356 356 0 0 0.00 0 0.00 1.20
SPY Mar 17 234.5 Call 356 356 0 0 0.00 0 0.00 3.23
IWM Mar 03 137.5 Put 356 356 0 0 0.00 0 0.00 0.65
BIDU Feb 24 185.0 Call 356 356 0 0 0.00 0 0.00 0.01
QQQ Mar 17 127.0 Call 355 355 0 0 0.00 0 0.00 3.50
XLF Mar 17 24.0 Put 355 355 0 0 0.00 0 0.00 0.26
XRT Mar 03 44.0 Put 355 355 0 0 0.00 0 0.00 0.54
GDX Apr 21 25.0 Call 355 355 0 0 0.00 0 0.00 1.02
SYY Apr 21 55.0 Call 354 354 0 0 0.00 0 0.00 0.45
BSX Mar 17 26.0 Call 352 352 0 0 0.00 0 0.00 0.16
VXX Mar 10 18.5 Put 352 352 0 0 0.00 0 0.00 0.70
TSLA Feb 24 250.0 Call 351 351 0 0 0.00 0 0.00 6.10
JNUG Mar 17 11.0 Call 351 350 1 0 0.00 0 0.00 1.15
PM Mar 17 103.0 Put 351 351 0 0 0.00 0 0.00 0.34
SPY May 19 230.0 Call 351 351 0 0 0.00 0 0.00 9.24
JCP Jan 19 10.0 Call 350 350 0 0 0.00 0 0.00 0.40
QQQ Apr 21 127.0 Put 350 350 0 0 0.00 0 0.00 1.41
SPY Apr 21 255.0 Call 350 350 0 0 0.00 0 0.00 0.05
AAOI Mar 17 45.0 Call 350 350 0 0 0.00 0 0.00 3.20
PBR Apr 21 10.0 Put 350 350 0 0 0.00 0 0.00 0.53
BX Sep 15 32.0 Call 350 350 0 0 0.00 0 0.00 0.89
NVDA Mar 03 100.0 Put 350 350 0 0 0.00 0 0.00 1.41
IWM Feb 24 137.0 Put 350 350 0 0 0.00 0 0.00 0.03
MRO Mar 17 16.0 Call 349 349 0 0 0.00 0 0.00 0.41
XLE Apr 21 66.0 Put 349 349 0 0 0.00 0 0.00 0.65
QQQ Mar 03 130.5 Call 348 348 0 0 0.00 0 0.00 0.50
QQQ Mar 03 127.0 Put 348 348 0 0 0.00 0 0.00 0.10
NUGT Feb 24 12.0 Put 348 348 0 0 0.00 0 0.00 0.72
DUK Jan 18 72.5 Put 347 347 0 0 0.00 0 0.00 5.50
UVXY Mar 03 23.5 Call 347 347 0 0 0.00 0 0.00 1.06
UVXY Feb 24 21.5 Call 347 347 0 0 0.00 0 0.00 0.15
AAL Mar 03 47.0 Call 347 347 0 0 0.00 0 0.00 0.35
QCOM Mar 03 57.0 Call 347 347 0 0 0.00 0 0.00 0.47
MT Jun 16 8.0 Put 346 346 0 0 0.00 0 0.00 0.46
XLF Mar 17 25.0 Call 345 345 0 0 0.00 0 0.00 0.13
NKE Mar 03 59.5 Call 345 335 10 0 0.00 0 0.00 0.14
VALE Feb 24 10.5 Call 345 345 0 0 0.00 0 0.00 0.05
AMZN Feb 24 860.0 Call 344 334 10 0 0.00 0 0.00 0.01
ITW Mar 17 130.0 Put 343 343 0 0 0.00 0 0.00 1.50
NVDA Mar 03 101.0 Call 343 343 0 0 0.00 0 0.00 2.17
MS Jun 16 46.0 Call 342 342 0 0 0.00 0 0.00 2.42
CLF Apr 21 10.0 Put 341 341 0 0 0.00 0 0.00 0.67
UPS Feb 24 105.0 Put 341 341 0 0 0.00 0 0.00 0.07
SPY May 19 198.0 Put 340 340 0 0 0.00 0 0.00 0.58
IWM Mar 03 140.5 Call 340 219 121 0 0.00 0 0.00 0.33
AAPL Mar 03 134.0 Put 339 339 0 0 0.00 0 0.00 0.30
NVDA Mar 17 105.0 Call 339 339 0 0 0.00 0 0.00 2.03
BAC May 19 23.0 Call 338 338 0 0 0.00 0 0.00 1.89
IWM Mar 17 141.5 Call 337 337 0 0 0.00 0 0.00 0.72
OLED Mar 17 70.0 Call 337 337 0 0 0.00 0 0.00 11.60
EROS Sep 15 15.0 Call 336 336 0 0 0.00 0 0.00 0.90
T Apr 21 42.0 Call 336 336 0 0 0.00 0 0.00 0.97
SPY Mar 17 238.5 Call 336 336 0 0 0.00 0 0.00 0.88
C Mar 17 60.0 Call 336 336 0 0 0.00 0 0.00 0.95
SPY Mar 24 225.5 Put 336 336 0 0 0.00 0 0.00 0.66
SPY May 19 228.0 Put 335 335 0 0 0.00 0 0.00 3.21
SPY Apr 21 223.0 Put 335 335 0 0 0.00 0 0.00 1.09
SPY Feb 24 234.0 Call 334 334 0 0 0.00 0 0.00 2.62
NUGT Mar 03 11.0 Call 334 334 0 0 0.00 0 0.00 0.65
X Mar 17 38.5 Call 333 333 0 0 0.00 0 0.00 1.95
C Feb 24 59.5 Call 333 333 0 0 0.00 0 0.00 0.03
WMT Mar 03 72.5 Put 332 332 0 0 0.00 0 0.00 0.70
NUGT Mar 03 12.5 Call 332 317 15 0 0.00 0 0.00 0.20
MSFT Mar 17 61.0 Put 332 332 0 0 0.00 0 0.00 0.12
QQQ Apr 07 130.5 Call 331 331 0 0 0.00 0 0.00 1.53
AMT Mar 17 117.0 Call 331 331 0 0 0.00 0 0.00 0.40
APA Mar 17 53.5 Call 331 254 77 0 0.00 0 0.00 1.23
SPY Mar 31 224.0 Put 331 331 0 0 0.00 0 0.00 0.58
QQQ Sep 15 127.0 Put 330 330 0 0 0.00 0 0.00 5.20
IMMU Mar 17 4.5 Put 330 330 0 0 0.00 0 0.00 0.20
SWN Apr 21 8.0 Put 330 330 0 0 0.00 0 0.00 1.01