客服微信号 investMax 客服微信2号 MaxFund 客服Telegram号 meiguM 邮箱 buy@tradesMax.com 电话 (626)378-3637

gold 20 virus

美股期权数据 2018

  • 2018-02-12

代号PriceTypeStrikeExp DateBidMidpointAskVolumeOpen InterestVol/OI Ratio
AAPL 162.71 Call 165 02/16/18 1.15 1.17 1.19 42266 40494 1.04
AAPL 162.71 Call 160 02/16/18 3.85 3.93 4 37429 29990 1.25
AMD 11.68 Call 13 03/16/18 0.26 0.27 0.27 37128 22281 1.67
AAPL 162.71 Call 162.5 02/16/18 2.27 2.31 2.35 36672 16505 2.22
AMD 11.68 Put 13 03/16/18 1.53 1.56 1.59 35121 21396 1.64
AAPL 162.71 Put 160 02/16/18 1.06 1.1 1.13 30388 24780 1.23
BAC 31.12 Call 29 2003/2/18 2.3 2.34 2.38 27864 139 200.46
AAPL 162.71 Put 157.5 02/16/18 0.6 0.62 0.63 23968 13446 1.78
MSFT 89.13 Put 60 03/16/18 0.02 0.03 0.04 23540 2698 8.72
MTG 14.06 Call 19 06/15/18 0.02 0.19 0.35 22857 5028 4.55
AAPL 162.71 Put 162.5 02/16/18 1.93 1.97 2.01 22170 7871 2.82
MA 168.19 Call 170 02/16/18 0.99 1.15 1.31 20219 2593 7.8
AET 177.38 Call 140 03/16/18 35.6 37.8 40 20000 10000 2
AAPL 162.71 Call 167.5 02/16/18 0.48 0.5 0.52 19729 13692 1.44
NGL 12.95 Call 17.5 04/20/18 0 0.2 0.2 19309 15996 1.21
INTC 44.83 Call 45 02/16/18 0.53 0.57 0.61 19122 18649 1.03
BABA 177.44 Put 175 03/16/18 6.15 6.3 6.45 18802 4107 4.58
BABA 177.44 Call 175 03/16/18 8.9 9.05 9.2 18520 3502 5.29
SNAP 18.63 Call 19 02/16/18 0.32 0.34 0.35 17250 14901 1.16
BAC 31.12 Call 35 2003/9/18 0.03 0.04 0.04 15440 1274 12.12
AVP 2.18 Put 1.5 01/17/20 0.2 0.38 0.55 15300 11654 1.31
DAL 52.05 Put 45 02/23/18 0.04 0.18 0.32 15032 14565 1.03
YNDX 36.5 Call 40 03/16/18 0.65 0.7 0.75 15030 3011 4.99
WFT 2.86 Put 3 05/18/18 0.44 0.46 0.48 15010 1851 8.11
FB 176.41 Call 177.5 02/16/18 1.67 1.82 1.97 13801 4474 3.08
AET 177.38 Call 135 02/16/18 40.1 42.4 44.7 12440 6720 1.85
AEO 17.4 Put 17 03/16/18 1.15 1.18 1.2 11963 502 23.83
VIPS 16.39 Put 15 02/16/18 0.5 0.55 0.6 11687 680 17.19
FB 176.41 Put 100 01/18/19 1.5 1.55 1.59 11136 9253 1.2
NGL 12.95 Call 15 04/20/18 0.4 0.45 0.5 11062 595 18.59
GSK 36.27 Put 35 02/16/18 0 0.15 0.15 10869 5492 1.98
WMT 99.55 Put 90 03/16/18 0.85 0.89 0.93 10684 8551 1.25
PF 57.56 Put 40 03/16/18 0 0.05 0.05 10379 10096 1.03
C 74.76 Call 87.5 03/16/18 0.08 0.09 0.09 10343 607 17.04
GSK 36.27 Put 32 02/16/18 0 0.05 0.05 10250 1726 5.94
BABA 177.44 Put 155 03/16/18 1.27 1.33 1.39 10131 1892 5.35
NVDA 228.03 Call 230 02/16/18 4.15 4.33 4.5 10052 5226 1.92
APRN 3.35 Put 8 04/20/18 4.4 4.75 5.1 10000 4000 2.5
SPB 102.01 Call 125 03/16/18 0 0.9 0.9 10000 4803 2.08
MU 42.19 Call 42.5 02/16/18 0.75 0.78 0.81 9839 6818 1.44
ZION 52.06 Call 37 04/20/18 14.8 15.1 15.4 8980 3000 2.99
XOM 76.42 Call 77.5 03/16/18 1.58 1.63 1.68 8519 8404 1.01
AAPL 162.71 Call 165 02/23/18 2.02 2.07 2.11 8416 5099 1.65
FB 176.41 Put 172.5 02/16/18 1.09 1.17 1.25 8365 6828 1.23
CHK 2.85 Call 2 07/20/18 1.08 1.1 1.11 8077 281 28.74
AMD 11.68 Call 11.5 02/16/18 0.39 0.41 0.43 8072 4904 1.65
QEP 7.8 Put 12 02/16/18 4.1 4.2 4.3 8008 3699 2.16
UA 13.18 Call 13.5 02/16/18 0.8 0.88 0.95 7985 920 8.68
NWL 27.3 Put 28 03/16/18 2.25 2.3 2.35 7891 712 11.08
MU 42.19 Call 41.5 02/16/18 1.27 1.31 1.35 7891 1343 5.88
CSCO 40.6 Put 40 03/16/18 1.21 1.24 1.26 7862 5705 1.38
YNDX 36.5 Call 38 03/16/18 1.25 1.33 1.4 7616 2025 3.76
NCLH 57.45 Call 57.5 02/16/18 0.7 0.9 1.1 7546 7056 1.07
PFE 34.66 Put 34 03/16/18 0.55 0.58 0.6 7475 3793 1.97
GOOGL 1054.56 Call 1050 03/16/18 33.8 35.35 36.9 7443 3186 2.34
GOOGL 1054.56 Put 1050 03/16/18 28 29.3 30.6 7372 3079 2.39
DIN 53.74 Put 45 03/16/18 0.95 1 1.05 7262 446 16.28
NVDA 228.03 Call 235 02/16/18 2.32 2.44 2.56 7218 4999 1.44
AMD 11.68 Put 11.5 02/16/18 0.2 0.21 0.21 7181 5984 1.2
SNAP 18.63 Call 25 01/18/19 1.85 1.96 2.07 7175 4673 1.54
XOM 76.42 Put 75 03/16/18 1.42 1.51 1.59 7010 3669 1.91
VNOM 23.33 Put 25 02/16/18 1.45 2.2 2.95 7003 1162 6.03
VNOM 23.33 Put 20 02/16/18 0 0.6 0.6 7002 1172 5.97
DO 15.14 Put 25 02/16/18 9.65 9.93 10.2 7000 3500 2
DO 15.14 Call 25 02/16/18 0 0.05 0.05 7000 3600 1.94
FB 176.41 Call 182.5 02/16/18 0.36 0.41 0.46 6971 6548 1.06
UNH 225.69 Put 200 03/16/18 1.18 1.45 1.71 6960 868 8.02
F 10.7 Call 11 02/16/18 0.03 0.04 0.05 6771 150 45.14
FB 176.41 Call 210 05/18/18 1.8 1.88 1.96 6598 235 28.08
VIPS 16.39 Call 18 02/16/18 0.35 0.43 0.5 6593 2059 3.2
TGT 71.88 Put 62.5 03/16/18 0.73 0.79 0.84 6465 5339 1.21
UA 13.18 Put 12 02/16/18 0.3 0.38 0.45 6408 688 9.31
IPG 21.91 Call 21 02/16/18 1.1 1.23 1.35 6314 5382 1.17
XOM 76.42 Call 80 03/16/18 0.7 0.75 0.8 6150 5968 1.03
LDOS 64.34 Call 70 03/16/18 0.45 0.6 0.75 6035 3246 1.86
RIG 9.51 Put 8 01/17/20 1.21 1.33 1.45 6000 4290 1.4
HL 3.75 Call 4 02/16/18 0.03 0.04 0.04 5852 1986 2.95
TEX 43.23 Put 47 02/16/18 3.6 3.9 4.2 5843 2219 2.63
MRO 16.27 Call 20 03/16/18 0.07 0.1 0.13 5776 3352 1.72
AAPL 162.71 Call 160 02/23/18 4.7 4.78 4.85 5761 3429 1.68
BA 343.8 Call 350 02/16/18 2.29 2.44 2.58 5590 3259 1.72
PI 13 Put 30 01/18/19 17.3 17.7 18.1 5561 5068 1.1
THC 18.75 Call 21 05/18/18 1.3 1.35 1.4 5522 224 24.65
NFLX 257.95 Call 260 02/16/18 3.7 3.83 3.95 5498 3625 1.52
ULTA 209.48 Call 240 03/16/18 1.55 2.78 4 5404 722 7.48
UAL 64.14 Put 60 03/16/18 1.01 1.07 1.13 5339 1942 2.75
AAPL 162.71 Call 162.5 02/23/18 3.15 3.23 3.3 5299 3369 1.57
CSCO 40.6 Put 41 09/21/18 3.45 3.53 3.6 5265 2707 1.94
C 74.76 Put 66 02/16/18 0.04 0.06 0.07 5166 5096 1.01
NVDA 228.03 Put 225 02/16/18 3.85 4.08 4.3 5087 2961 1.72
PWR 33.98 Put 33 03/16/18 1.2 1.28 1.35 5078 4581 1.11
DXC 97.9 Put 85 02/16/18 0 0.1 0.1 5058 1388 3.64
ECA 10.86 Call 12 04/20/18 0.4 0.45 0.5 5049 1462 3.45
BBT 53 Put 50 03/16/18 0.47 0.54 0.61 5017 457 10.98
DKS 32.09 Put 32 02/16/18 0.7 0.75 0.8 5016 1128 4.45
ECA 10.86 Put 10 04/20/18 0.45 0.5 0.55 5002 1830 2.73
GGP 22.5 Put 22 03/16/18 0 0.7 0.7 5002 299 16.73
ILG 29.97 Call 17 01/18/19 10.7 12.93 15.15 4950 2500 1.98
BHGE 26.85 Put 23 03/16/18 0.2 0.25 0.3 4782 130 36.78
AMZN 1386.23 Call 1400 02/16/18 15.95 16.98 18 4757 2645 1.8
TSLA 315.73 Put 300 02/16/18 2 2.14 2.28 4703 4272 1.1
AZN 34.09 Put 27.5 07/20/18 0.35 0.43 0.5 4666 1518 3.07
C 74.76 Put 62.5 03/16/18 0.21 0.23 0.24 4662 2230 2.09
INTC 44.83 Call 50 05/18/18 0.75 0.78 0.81 4590 1446 3.17
EBAY 42.32 Call 43 02/16/18 0.31 0.33 0.34 4548 1180 3.85
FB 176.41 Call 172.5 02/16/18 5 5.1 5.2 4494 1842 2.44
MU 42.19 Put 41.5 02/16/18 0.63 0.66 0.68 4390 1418 3.1
NFLX 257.95 Put 240 02/16/18 0.75 0.85 0.95 4264 3406 1.25
NVDA 228.03 Call 245 02/16/18 0.62 0.72 0.82 4230 3217 1.31
CSCO 40.6 Call 42 02/23/18 0.61 0.65 0.69 4220 317 13.31
UAA 14.23 Put 13 02/16/18 0.45 0.49 0.53 4178 4110 1.02
DAL 52.05 Call 52.5 06/15/18 3.55 3.6 3.65 4139 842 4.92
QSR 59.95 Put 45 04/20/18 0 0.25 0.25 4067 1816 2.24
NFLX 257.95 Call 270 02/16/18 0.73 0.81 0.89 4035 3166 1.27
DIS 103.39 Put 100 02/23/18 0.68 0.71 0.73 4022 571 7.04
TEVA 19.27 Call 19.5 02/16/18 0.31 0.34 0.37 4004 891 4.49
QCOM 65.66 Put 66 02/16/18 1 2.18 3.35 4003 170 23.55
BBT 53 Put 48 03/16/18 0.23 0.31 0.38 4000 2167 1.85
QDEL 44.35 Put 22.5 02/16/18 0 0.1 0.1 4000 2625 1.52
NVDA 228.03 Call 227.5 02/16/18 5.3 5.55 5.8 3967 870 4.56
SCI 37.7 Call 45 06/15/18 0.65 0.8 0.95 3951 2860 1.38
TEVA 19.27 Put 30 03/16/18 9.85 10.65 11.45 3900 1465 2.66
NFLX 257.95 Call 255 02/16/18 6.55 6.7 6.85 3840 3270 1.17
LHO 28.56 Call 35 03/16/18 0 0.35 0.35 3800 2000 1.9
PTLA 46.7 Call 50 03/16/18 2.8 3.15 3.5 3800 520 7.31
CSCO 40.6 Put 40.5 02/16/18 1.04 1.07 1.1 3791 1277 2.97
T 36.37 Put 36.5 02/16/18 0.46 0.51 0.56 3688 3117 1.18
MS 53.43 Call 60.5 2003/2/18 0 0.06 0.06 3669 1860 1.97
CVS 69.87 Call 77.5 03/16/18 0.21 0.25 0.28 3659 1536 2.38
MX 9.2 Put 10 02/16/18 0.65 0.8 0.95 3598 953 3.78
WTW 70.62 Put 36 07/20/18 0.65 0.85 1.05 3580 2784 1.29
TWLO 25.79 Call 28 02/16/18 0.66 0.74 0.82 3560 1008 3.53
AME 74 Put 70 03/16/18 0.7 0.83 0.95 3533 115 30.72
CHK 2.85 Call 3 02/16/18 0.07 0.08 0.08 3522 3473 1.01
VRX 18.03 Call 18.5 02/16/18 0.24 0.25 0.25 3516 964 3.65
WTTR 16.15 Call 15 02/16/18 1.05 1.55 2.05 3500 2006 1.74
TSLA 315.73 Put 310 02/16/18 4.3 4.53 4.75 3451 2828 1.22
NVDA 228.03 Call 232.5 02/16/18 3.1 3.3 3.5 3430 1040 3.3
ZTS 73.19 Put 78 02/16/18 4.6 4.9 5.2 3388 1552 2.18
LRCX 172.95 Call 177.5 02/16/18 1.45 1.83 2.2 3364 125 26.91
M 24.19 Call 25.5 02/16/18 0.11 0.13 0.14 3342 464 7.2
BABA 177.44 Call 182.5 02/16/18 0.92 1.01 1.1 3338 2179 1.53
AAPL 162.71 Call 170 05/18/18 5.55 5.65 5.75 3335 1867 1.79
AAPL 162.71 Call 167.5 02/23/18 1.19 1.22 1.25 3257 2961 1.1
MOS 25.21 Put 22 03/16/18 0.21 0.27 0.32 3218 3155 1.02
X 36.22 Put 36 02/16/18 0.69 0.76 0.82 3211 2598 1.24
JPM 111.74 Call 112 02/16/18 1.23 1.3 1.37 3207 1575 2.04
BABA 177.44 Call 150 03/16/18 28.4 28.68 28.95 3179 209 15.21
SIRI 5.85 Put 10 01/18/19 3.55 4.28 5 3170 2129 1.49
URBN 33.7 Call 34 02/16/18 0.5 0.63 0.75 3168 249 12.72
UAA 14.23 Put 12.5 03/16/18 0.52 0.55 0.57 3165 1466 2.16
SHLD 2.07 Put 18 03/16/18 14.05 16.1 18.15 3140 1071 2.93
MARA 2.53 Put 10 03/16/18 6.6 8.25 9.9 3133 1958 1.6
BA 343.8 Call 355 02/16/18 1.06 1.13 1.2 3120 1755 1.78
AAPL 162.71 Call 157.5 02/23/18 6.55 6.68 6.8 3119 2240 1.39
NWL 27.3 Put 27 02/16/18 0.75 0.85 0.95 3114 2726 1.14
WBA 68.46 Call 80.5 02/16/18 0.02 0.04 0.06 3106 2091 1.49
CDK 70.81 Call 55 05/18/18 14.3 16.55 18.8 3100 428 7.24
HIMX 8.29 Put 8 03/16/18 0.55 0.6 0.65 3063 2855 1.07
JPM 111.74 Call 114 02/16/18 0.42 0.49 0.55 3058 1215 2.52
NVDA 228.03 Call 242.5 02/16/18 0.81 0.91 1 3055 1690 1.81
ORLY 248.25 Put 240 03/16/18 6.5 6.7 6.9 3048 115 26.5
OMC 78.78 Call 80 03/16/18 2 2.18 2.35 3042 333 9.14
URBN 33.7 Put 34 02/16/18 0.8 0.95 1.1 3040 688 4.42
BK 54.61 Put 51.5 02/23/18 0.18 0.23 0.28 3031 3000 1.01
KKR 21.53 Call 24 06/15/18 0.45 0.53 0.6 3027 1035 2.92
DHT 3.75 Call 4 01/18/19 0.4 0.48 0.55 3014 1927 1.56
WYN 116.31 Call 125 03/16/18 1.05 1.3 1.55 3003 1022 2.94
TGP 19.25 Put 15 05/18/18 0.1 0.25 0.4 3000 650 4.62
MSFT 89.13 Call 89 02/16/18 0.88 0.98 1.07 2999 2786 1.08
TSLA 315.73 Call 320 02/16/18 4.2 4.4 4.6 2992 2028 1.48
NFLX 257.95 Call 275 02/16/18 0.34 0.35 0.35 2978 2740 1.09
FB 176.41 Call 180 05/18/18 10.25 10.4 10.55 2939 636 4.62
ABEO 12.6 Put 12.5 02/16/18 0.25 0.95 1.65 2871 1069 2.69
BAC 31.12 Call 29.5 02/16/18 1.65 1.7 1.74 2869 2195 1.31
BA 343.8 Call 345 02/16/18 4.3 4.5 4.7 2867 1489 1.93
AMD 11.68 Put 11.5 02/23/18 0.32 0.33 0.34 2841 1186 2.4
BP 39.87 Put 42 02/16/18 2.63 2.7 2.77 2837 1947 1.46
JPM 111.74 Call 113 02/16/18 0.8 0.85 0.89 2822 2545 1.11
WFC 56.5 Call 57 02/16/18 0.43 0.46 0.49 2810 978 2.87
GE 14.82 Put 15 02/23/18 0.51 0.53 0.54 2807 1532 1.83
AAPL 162.71 Put 144 02/16/18 0.04 0.05 0.05 2803 1966 1.43
APO 33.02 Call 15 01/18/19 17.7 18.15 18.6 2800 589 4.75
BABA 177.44 Call 180 02/23/18 3.1 3.25 3.4 2787 2078 1.34
NWL 27.3 Call 27 02/16/18 1 1.13 1.25 2773 2282 1.22
DKS 32.09 Put 27 03/16/18 0.45 0.6 0.75 2761 1023 2.7
TSLA 315.73 Call 330 02/16/18 1.36 1.46 1.55 2760 1879 1.47
UAA 14.23 Put 11 02/16/18 0.09 0.1 0.11 2745 1326 2.07
EBAY 42.32 Call 40 03/23/18 2.98 3.07 3.15 2703 2495 1.08
VMC 127.16 Put 125 02/16/18 2.65 3.08 3.5 2699 888 3.04
NFLX 257.95 Call 265 02/16/18 1.79 1.86 1.92 2687 2248 1.2
NVDA 228.03 Call 237.5 02/16/18 1.69 1.87 2.05 2658 2466 1.08
X 36.22 Call 36 02/16/18 0.92 0.98 1.03 2627 2313 1.14
AAPL 162.71 Put 145 05/18/18 2.64 2.7 2.75 2621 1773 1.48
BABA 177.44 Call 177.5 02/16/18 2.86 3.01 3.15 2606 1476 1.77
UAA 14.23 Call 14 02/16/18 1.1 1.18 1.25 2583 1453 1.78
TWTR 30.95 Put 30 02/16/18 0.43 0.45 0.46 2562 1946 1.32
MGM 33.2 Call 36 04/20/18 0.74 0.77 0.79 2551 283 9.01
CMCSA 38.54 Call 38.5 02/16/18 0.53 0.58 0.62 2540 163 15.58
TSLA 315.73 Call 310 02/16/18 9.6 9.9 10.2 2538 1483 1.71
ULTA 209.48 Call 220 03/16/18 6.5 7.4 8.3 2537 317 8
AMAT 49.5 Call 49 02/16/18 1.75 1.84 1.92 2535 1054 2.41
NKE 65.98 Call 68 02/16/18 0.24 0.3 0.36 2535 510 4.97
CAT 152.29 Call 155 02/16/18 1.02 1.08 1.14 2512 2323 1.08
UTX 127.38 Put 125 03/16/18 2.76 2.88 3 2505 2468 1.01
DKS 32.09 Put 28 03/16/18 0.65 0.78 0.9 2503 242 10.34
MAC 60.8 Put 50 06/15/18 1 1.75 2.5 2500 446 5.61
TROX 19.41 Call 23 03/16/18 0.4 0.58 0.75 2500 2062 1.21
ECA 10.86 Call 11 02/16/18 0.25 0.3 0.35 2491 554 4.5
ARRY 17.56 Put 7 03/16/18 0 0.1 0.1 2476 2390 1.04
WMT 99.55 Call 109 02/23/18 0.2 0.27 0.33 2443 1407 1.74
CMCSA 38.54 Call 44.5 02/23/18 0.02 0.84 1.65 2439 579 4.21
OLN 31.32 Call 36.5 02/16/18 0 0.15 0.15 2435 2391 1.02
TWTR 30.95 Put 31.5 02/16/18 1.1 1.14 1.18 2434 352 6.91
RIOT 17.54 Call 18 02/16/18 0.7 0.78 0.85 2424 1315 1.84
PAA 22.06 Call 22 03/16/18 0.9 1 1.1 2421 362 6.69
MMM 229.19 Put 235 2003/2/18 8.55 8.93 9.3 2413 122 19.78
HIG 53.5 Call 55 03/16/18 0.89 0.95 1 2408 915 2.63
TWTR 30.95 Put 28 02/16/18 0.08 0.09 0.1 2393 2076 1.15
BAC 31.12 Call 29 02/23/18 2.18 2.27 2.36 2391 318 7.52
T 36.37 Call 36.5 02/16/18 0.35 0.39 0.43 2391 1622 1.47
TSLA 315.73 Put 270 02/16/18 0.29 0.35 0.41 2383 1962 1.21
MA 168.19 Put 167.5 02/16/18 1.5 1.63 1.75 2368 348 6.8
SCHW 50.94 Put 47 06/15/18 1.6 1.75 1.9 2350 326 7.21
FTI 29.69 Call 36 02/16/18 0 0.1 0.1 2350 1591 1.48
TSLA 315.73 Call 315 02/16/18 6.65 6.85 7.05 2333 863 2.7
GE 14.82 Put 14.5 02/23/18 0.26 0.29 0.31 2327 1943 1.2
TWTR 30.95 Put 29 06/15/18 2.51 2.54 2.57 2316 501 4.62
AAPL 162.71 Put 200 04/20/18 36.75 37.2 37.65 2285 1353 1.69
MU 42.19 Put 40.5 02/16/18 0.36 0.38 0.39 2262 1079 2.1
CVS 69.87 Put 67.5 08/17/18 4.05 4.28 4.5 2207 518 4.26
MU 42.19 Call 43.5 02/23/18 0.73 0.76 0.79 2196 1388 1.58
AMZN 1386.23 Put 1350 02/16/18 9.8 10.45 11.1 2171 1627 1.33
VSTO 18.19 Put 20 05/18/18 2.8 2.95 3.1 2171 2000 1.09
TMUS 58.12 Put 45 01/18/19 0.68 1.29 1.9 2155 1395 1.54
INTC 44.83 Put 38 06/15/18 0.74 0.77 0.79 2137 1623 1.32
CMCSA 38.54 Call 39 02/16/18 0.31 0.33 0.35 2137 1882 1.14
DIS 103.39 Put 103 02/23/18 1.5 1.57 1.64 2125 220 9.66
TWTR 30.95 Put 28 06/15/18 2.07 2.11 2.14 2121 463 4.58
AEM 44.05 Call 60 05/18/18 0.09 0.14 0.18 2111 1633 1.29
BTU 38.74 Call 40 02/16/18 0.05 0.23 0.4 2110 1849 1.14
HOG 48.35 Put 42.5 03/16/18 0.34 0.42 0.49 2107 131 16.08
HIMX 8.29 Call 9.5 02/16/18 0.1 0.15 0.2 2104 446 4.72
AGEN 3.79 Put 3 02/16/18 0 0.2 0.2 2100 1800 1.17
KN 13.73 Put 15 02/16/18 1.2 1.4 1.6 2092 1778 1.18
BK 54.61 Put 53.5 02/23/18 0.46 0.53 0.6 2080 799 2.6
LRCX 172.95 Call 205 06/15/18 4.4 4.9 5.4 2078 740 2.81
VNET 7.97 Call 8 06/15/18 1 1.1 1.2 2072 1803 1.15
CAT 152.29 Call 155 03/16/18 3.85 3.95 4.05 2059 1885 1.09
XOM 76.42 Call 77 02/16/18 0.51 0.55 0.59 2059 1561 1.32
D 75.26 Call 80 04/20/18 0.55 0.63 0.7 2058 1105 1.86
AMAT 49.5 Call 52 02/16/18 0.5 0.57 0.64 2056 1224 1.68
XOM 76.42 Call 78 02/16/18 0.2 0.23 0.26 2055 1400 1.47
C 74.76 Put 70 02/23/18 0.27 0.34 0.41 2051 107 19.17
LRCX 172.95 Call 185 06/15/18 10.1 10.75 11.4 2044 718 2.85
C 74.76 Put 72 02/23/18 0.51 0.62 0.73 2043 230 8.88
NDAQ 77.56 Call 77.5 03/16/18 1.95 2.15 2.35 2036 241 8.45
TSLA 315.73 Put 312.5 02/16/18 5.15 5.38 5.6 2035 509 4
DG 95.09 Put 90 03/16/18 1.85 2.13 2.4 2032 364 5.58
DG 95.09 Call 100 03/16/18 2.05 2.2 2.35 2031 277 7.33
MLCO 26.82 Put 27 02/16/18 0.6 0.68 0.75 2027 532 3.81
UNIT 15.34 Call 15 02/16/18 0.55 0.65 0.75 2027 1185 1.71
AME 74 Put 75 03/16/18 2.45 2.63 2.8 2020 2001 1.01
JNPR 25.8 Put 26 03/16/18 1.07 1.19 1.3 2010 153 13.14
PBYI 62.25 Call 65 03/16/18 4.7 5.15 5.6 2006 1769 1.13
FTV 74.3 Put 70 03/16/18 0.5 0.65 0.8 2002 140 14.3
DB 16.01 Call 16.5 02/16/18 0.09 0.12 0.15 2002 1398 1.43
BTU 38.74 Put 32 04/20/18 0.15 0.23 0.3 2000 210 9.52
BTU 38.74 Put 29 04/20/18 0 0.15 0.15 2000 206 9.71
BTU 38.74 Put 28 04/20/18 0 0.15 0.15 2000 210 9.52
CZR 12.3 Put 10 01/18/19 0.2 0.6 1 2000 1830 1.09
TYPE 23.35 Put 20 02/16/18 0 0.15 0.15 2000 540 3.7
ATVI 68.32 Call 70 03/16/18 1.81 1.89 1.97 1995 1449 1.38
M 24.19 Put 23.5 02/16/18 0.22 0.25 0.27 1978 1914 1.03
AAL 50.09 Put 48 05/18/18 2.51 2.56 2.6 1975 1766 1.12
TWTR 30.95 Call 31.5 02/16/18 0.61 0.62 0.63 1974 1054 1.87
WBA 68.46 Call 87.5 06/15/18 0.06 0.37 0.68 1970 1476 1.33
F 10.7 Call 10.87 02/23/18 0.12 0.14 0.15 1950 1310 1.49
KERX 4.5 Put 3 02/16/18 0 0.05 0.05 1948 1640 1.19
CA 34.02 Call 37 08/17/18 0.85 1 1.15 1944 1538 1.26
ABT 57.41 Call 67.5 01/18/19 1.48 1.57 1.66 1935 1799 1.08
TSLA 315.73 Put 315 02/16/18 6.25 6.45 6.65 1922 1861 1.03
AAPL 162.71 Put 125 03/16/18 0.09 0.1 0.11 1896 961 1.97
TWTR 30.95 Put 31 02/16/18 0.84 0.86 0.88 1895 1745 1.09
SNY 39.59 Call 48 09/21/18 0 0.35 0.35 1874 841 2.23
WFT 2.86 Call 3 02/16/18 0.03 0.05 0.06 1834 652 2.81
AAPL 162.71 Put 157.5 02/23/18 1.23 1.26 1.28 1830 1731 1.06
AAPL 162.71 Put 152.5 02/23/18 0.52 0.55 0.57 1804 1422 1.27
AMZN 1386.23 Call 1380 02/16/18 26.5 27.48 28.45 1790 899 1.99
MBT 11.88 Put 11 02/16/18 0 0.15 0.15 1775 1541 1.15
AABA 71.1 Put 64 02/16/18 0 0.15 0.15 1755 866 2.03
AAPL 162.71 Put 130 03/23/18 0.15 0.21 0.26 1754 328 5.35
TWLO 25.79 Put 22 04/20/18 0.75 0.82 0.88 1754 457 3.84
PZZA 58.03 Put 47.5 03/16/18 0.95 1.15 1.35 1751 1512 1.16
PZZA 58.03 Call 62.5 03/16/18 2.1 2.28 2.45 1750 1607 1.09
C 74.76 Call 76 02/16/18 0.42 0.46 0.5 1749 1316 1.33
NVDA 228.03 Put 227.5 02/16/18 4.9 5.13 5.35 1746 653 2.67
VRX 18.03 Put 17.5 02/16/18 0.23 0.24 0.25 1740 758 2.3
FB 176.41 Call 180 2003/2/18 2.9 2.98 3.05 1734 1053 1.65
GG 12.83 Call 12 02/16/18 0.88 0.92 0.96 1718 689 2.49
NFLX 257.95 Call 267.5 02/16/18 1.15 1.25 1.35 1715 878 1.95
AEO 17.4 Put 16.5 02/16/18 0.1 0.15 0.2 1712 1535 1.12
HUM 267.05 Put 220 03/16/18 0.55 1.03 1.5 1709 109 15.68
BABA 177.44 Put 165 02/23/18 1.05 1.1 1.14 1707 905 1.89
FMX 90.22 Call 100 04/20/18 1.2 1.4 1.6 1700 820 2.07
WMT 99.55 Call 102 02/16/18 0.31 0.37 0.42 1688 1024 1.65
EA 122.22 Call 140 09/21/18 5.5 5.93 6.35 1670 242 6.9
SHAK 39.22 Put 39.5 02/16/18 1.6 1.75 1.9 1655 198 8.36
NVO 50.47 Put 50 03/16/18 1.3 1.45 1.6 1651 698 2.37
NVDA 228.03 Put 220 02/23/18 4.1 4.28 4.45 1628 501 3.25
MSFT 89.13 Call 89.5 02/16/18 0.65 0.74 0.82 1616 754 2.14
MET 44.62 Call 45 02/16/18 0.51 0.62 0.73 1614 1566 1.03
FB 176.41 Call 180 02/23/18 1.87 1.91 1.95 1609 1507 1.07
VALE 13.07 Call 16 09/21/18 0.58 0.61 0.63 1601 504 3.18
TMUS 58.12 Put 55 01/17/20 5.9 6.45 7 1600 121 13.22
PTEN 18.15 Put 22 02/16/18 2.9 3.45 4 1590 1413 1.13
NFLX 257.95 Call 262.5 02/16/18 2.63 2.73 2.82 1585 1361 1.16
PEP 111.93 Call 115 03/16/18 1.16 1.33 1.5 1583 1402 1.13
XOM 76.42 Call 75 03/16/18 2.97 3.06 3.15 1581 908 1.74
TKC 10.12 Call 12.5 07/20/18 0 0.3 0.3 1580 1568 1.01
X 36.22 Call 38 03/16/18 1.3 1.35 1.39 1575 1149 1.37
MU 42.19 Call 50 03/23/18 0.47 0.55 0.62 1567 303 5.17
X 36.22 Call 36.5 02/16/18 0.67 0.74 0.8 1567 538 2.91
AMZN 1386.23 Call 1390 02/16/18 20.7 21.7 22.7 1566 821 1.91
MCD 163.9 Call 155 02/16/18 8.6 9.03 9.45 1562 1500 1.04
MMM 229.19 Call 230 03/16/18 5.4 5.6 5.8 1561 787 1.98
SBUX 55.38 Call 55.5 02/16/18 0.48 0.53 0.57 1552 587 2.64
CTL 16.76 Call 18 2003/2/18 0.2 0.35 0.49 1550 266 5.83
WYNN 162.92 Call 165 09/21/18 18.6 19.03 19.45 1549 115 13.47
CELG 91.51 Put 85 04/20/18 2.05 2.17 2.29 1548 848 1.83
TEVA 19.27 Call 29 06/15/18 0.15 0.19 0.22 1538 253 6.08
LULU 76.8 Put 77.5 02/16/18 1.31 1.72 2.13 1533 839 1.83
SNE 48.27 Put 45 07/20/18 1.95 2.23 2.5 1531 1519 1.01
BABA 177.44 Put 145 07/20/18 4.4 4.58 4.75 1529 1053 1.45
RIG 9.51 Call 9.5 02/16/18 0.23 0.24 0.25 1526 512 2.98
MET 44.62 Put 40 09/21/18 1.89 2 2.1 1511 271 5.58
BABA 177.44 Call 140 04/20/18 38.9 39.2 39.5 1510 258 5.85
JCP 3.47 Put 4 03/16/18 0.68 0.71 0.73 1509 1243 1.21
KHC 71.81 Call 77.5 07/20/18 1.65 1.85 2.05 1505 1021 1.47
FLR 56.31 Put 60 02/23/18 4 4.25 4.5 1501 480 3.13
AMAT 49.5 Put 45 01/17/20 6 6.65 7.3 1500 714 2.1
AZN 34.09 Put 35.5 02/16/18 2.2 2.33 2.45 1500 1287 1.17
HPQ 20.41 Put 13 08/17/18 0.1 0.12 0.14 1500 1275 1.18
QEP 7.8 Put 13 02/16/18 5.1 5.2 5.3 1500 302 4.97
DDS 63.22 Call 82.5 02/16/18 0 0.1 0.1 1500 1108 1.35
CNSL 11.41 Call 15 07/20/18 0.3 0.38 0.45 1495 367 4.07
ABB 24.6 Call 27 06/15/18 0.15 0.23 0.3 1491 1182 1.26
AQMS 2.2 Call 2.5 04/20/18 0.35 0.45 0.55 1477 256 5.77
BMY 63.16 Call 85 01/17/20 0.43 1.17 1.9 1477 1026 1.44
AMZN 1386.23 Call 1350 02/16/18 46.75 47.75 48.75 1470 1213 1.21
AXDX 23.25 Call 22.5 05/18/18 2.9 3.4 3.9 1460 236 6.19
UAA 14.23 Put 11.5 02/16/18 0.11 0.14 0.16 1449 275 5.27
UA 13.18 Put 13 02/16/18 0.85 0.93 1 1449 703 2.06
GT 30.11 Put 37 01/17/20 8.4 8.75 9.1 1448 1428 1.01
FB 176.41 Put 172.5 02/23/18 2.05 2.15 2.25 1434 1306 1.1
A 68.43 Put 65 02/16/18 0.2 0.3 0.4 1429 219 6.53
SBUX 55.38 Call 67.5 01/18/19 1.05 1.17 1.28 1422 1308 1.09
CELG 91.51 Call 96 02/16/18 0.17 0.26 0.34 1421 668 2.13
WFC 56.5 Put 56.5 02/16/18 0.66 0.7 0.74 1417 250 5.67
HES 44.14 Put 48 02/23/18 3.75 3.95 4.15 1409 1381 1.02
ANTM 232.77 Put 250 03/16/18 17.3 18.53 19.75 1406 1321 1.06
TEVA 19.27 Call 19 02/16/18 0.57 0.61 0.64 1404 1396 1.01
CLR 51.38 Call 35 03/16/18 16.2 16.65 17.1 1400 836 1.67
NTAP 57.73 Call 55 03/16/18 4.65 4.7 4.75 1400 500 2.8
KLAC 103.91 Call 105 02/16/18 1.1 1.95 2.8 1386 213 6.51
BA 343.8 Put 175 03/16/18 0.01 0.02 0.03 1377 980 1.41
UTX 127.38 Call 130 03/16/18 2.06 2.17 2.28 1363 519 2.63
PFE 34.66 Call 30 06/15/18 5.05 5.15 5.25 1362 700 1.95
ZTO 14.98 Put 13 07/20/18 0.7 0.83 0.95 1361 842 1.62
APRN 3.35 Put 3 02/16/18 0.15 0.18 0.2 1353 934 1.45
TCF 21.34 Put 20 04/20/18 0.35 0.45 0.55 1352 1272 1.06
BITA 28.73 Call 40 07/20/18 1.65 1.75 1.85 1349 106 12.73
TSS 84.04 Call 100 08/17/18 1.05 1.2 1.35 1348 910 1.48
AMZN 1386.23 Put 1360 02/16/18 12.45 12.95 13.45 1347 1174 1.15
HSBC 51.38 Put 50 02/16/18 0.1 0.15 0.2 1347 802 1.68
SNY 39.59 Call 44 09/21/18 0.6 0.78 0.95 1345 363 3.71
TROX 19.41 Call 19 03/16/18 1.85 1.98 2.1 1340 409 3.28
CSCO 40.6 Put 39.5 02/16/18 0.66 0.7 0.74 1333 1001 1.33
MMM 229.19 Put 170 03/16/18 0.12 0.18 0.23 1333 511 2.61
NVDA 228.03 Put 217.5 02/16/18 1.67 1.88 2.08 1329 970 1.37
MU 42.19 Call 41.5 02/23/18 1.65 1.7 1.74 1316 329 4
CAT 152.29 Put 140 04/20/18 3.05 3.18 3.3 1314 208 6.32
UAA 14.23 Call 15.5 02/16/18 0.5 0.53 0.56 1306 670 1.95
SBUX 55.38 Call 53.5 02/16/18 1.88 1.99 2.1 1305 1232 1.06
CLMT 7.4 Put 7 02/16/18 0.05 0.08 0.1 1300 1110 1.17
RIOT 17.54 Put 65 02/16/18 47.3 47.6 47.9 1300 906 1.43
MCD 163.9 Call 167.5 02/16/18 0.41 0.5 0.58 1300 1154 1.13
PGR 52.38 Call 45 02/16/18 6.8 7.4 8 1300 511 2.54
FB 176.41 Call 182.5 02/23/18 1.03 1.16 1.29 1283 878 1.46
NUE 63.44 Call 65 03/16/18 1.66 1.73 1.8 1282 215 5.96
SQ 39.92 Put 36 09/21/18 4.15 4.3 4.45 1280 127 10.08
AMZN 1386.23 Call 1370 02/16/18 32.2 33.58 34.95 1279 636 2.01
NTGR 59 Call 50 03/16/18 8.5 9.55 10.6 1275 472 2.7
FB 176.41 Call 175 02/23/18 4.35 4.45 4.55 1257 724 1.74
XOM 76.42 Put 74.5 02/16/18 0.26 0.3 0.33 1256 316 3.97
NFLX 257.95 Call 260 02/23/18 5.85 6.03 6.2 1255 640 1.96
TPR 49.91 Put 40 01/17/20 3.6 3.9 4.2 1246 155 8.04
SQ 39.92 Call 38 02/16/18 2.28 2.36 2.44 1245 831 1.5
Z 44.27 Put 44 02/16/18 0.7 0.83 0.95 1244 415 3
NFLX 257.95 Call 257.5 02/16/18 5 5.1 5.2 1240 505 2.46
FSLR 62.52 Call 65 03/16/18 2.83 2.89 2.95 1234 910 1.36
TWTR 30.95 Call 32.5 02/16/18 0.29 0.31 0.32 1231 482 2.55
THS 41.48 Put 40 02/16/18 2.05 2.2 2.35 1224 665 1.84
BABA 177.44 Call 180 2003/9/18 5.35 5.5 5.65 1224 598 2.05
PAAS 15.81 Put 15 03/16/18 0.4 0.45 0.5 1212 626 1.94
VRX 18.03 Call 19 02/23/18 0.27 0.3 0.33 1209 893 1.35
CTRP 43.65 Put 40 09/21/18 2.5 2.65 2.8 1200 261 4.6
SCHW 50.94 Put 48 03/16/18 0.65 0.75 0.85 1200 279 4.3
SCHW 50.94 Put 43 03/16/18 0.1 0.18 0.25 1200 151 7.95
FB 176.41 Put 240 01/18/19 64.2 64.75 65.3 1198 684 1.75
GME 15.8 Put 14 04/20/18 0.66 0.7 0.73 1196 784 1.53
MS 53.43 Put 52 02/16/18 0.28 0.33 0.37 1192 186 6.41
BIDU 221.64 Call 232.5 02/16/18 2.84 3.17 3.5 1192 618 1.93
AVGO 244.4 Call 245 02/16/18 2.9 3.3 3.7 1184 918 1.29
EL 137.03 Call 125 01/18/19 20.1 21.15 22.2 1180 569 2.07
MTCH 37.99 Call 36 03/16/18 2.85 2.98 3.1 1179 425 2.77
GM 42 Call 41 02/23/18 1.39 1.46 1.53 1175 1072 1.1
NKE 65.98 Call 67 02/16/18 0.56 0.6 0.64 1173 379 3.09
CERN 62.49 Call 65 03/16/18 0.8 0.85 0.9 1165 540 2.16
SQ 39.92 Put 39.5 02/16/18 0.89 0.95 1 1164 446 2.61
BA 343.8 Call 347.5 02/16/18 3.15 3.38 3.6 1164 605 1.92
TWTR 30.95 Put 32 03/16/18 2.31 2.34 2.37 1155 591 1.95
EMR 70.31 Call 70 06/15/18 3.6 3.75 3.9 1148 1138 1.01
KERX 4.5 Call 3.5 03/16/18 0.95 1.05 1.15 1141 1100 1.04
FCX 17.57 Call 17.5 2003/9/18 0.86 0.89 0.92 1137 198 5.74
IRM 33.3 Put 32.5 04/20/18 1.1 1.2 1.3 1135 1128 1.01
MA 168.19 Call 180 04/20/18 2.41 2.54 2.67 1129 812 1.39
VIRT 27.4 Call 30 03/16/18 0.55 0.65 0.75 1120 756 1.48
PH 180.98 Call 185 03/16/18 3.7 3.95 4.2 1116 180 6.2
FB 176.41 Call 187.5 02/23/18 0.27 0.32 0.36 1115 794 1.4
WMT 99.55 Call 101 02/16/18 0.53 0.61 0.69 1114 799 1.39
BIDU 221.64 Call 250 02/23/18 0.8 1.05 1.3 1112 501 2.22
MU 42.19 Call 44.5 02/23/18 0.45 0.48 0.5 1106 633 1.75
PYPL 75.28 Call 78 02/16/18 0.2 0.25 0.29 1106 972 1.14
HUBS 96.7 Put 100 03/16/18 7.5 8.4 9.3 1101 137 8.04
NFLX 257.95 Put 230 02/23/18 0.97 1.05 1.12 1101 249 4.42
WFC 56.5 Call 56 02/16/18 0.95 1.02 1.08 1101 277 3.97
MCEP 1.63 Put 2.5 07/20/18 0.9 1.08 1.25 1100 999 1.1
UAL 64.14 Put 75 03/16/18 10.7 10.9 11.1 1100 1081 1.02
X 36.22 Put 43 03/16/18 6.9 7.03 7.15 1100 131 8.4
HOG 48.35 Call 50 03/16/18 0.92 1.01 1.1 1095 388 2.82
DE 159.21 Put 150 02/23/18 1.88 2.12 2.36 1091 1070 1.02
DE 159.21 Put 143 02/23/18 0.79 1.22 1.64 1088 1058 1.03
X 36.22 Call 37.5 02/16/18 0.31 0.37 0.43 1086 858 1.27
QCOM 65.66 Call 70 02/23/18 0.4 0.68 0.95 1084 523 2.07
AA 46.65 Put 47 03/16/18 2.3 2.4 2.5 1082 481 2.25
VZ 50.11 Call 25 01/18/19 23.85 25.93 28 1080 253 4.27
DLTR 104.74 Call 105 02/16/18 1.55 1.9 2.25 1076 932 1.15
BRS 15.6 Put 5 03/16/18 0 0.1 0.1 1075 592 1.82
AAL 50.09 Call 59 02/16/18 0 0.03 0.03 1075 410 2.62
C 74.76 Put 68 02/23/18 0.13 0.19 0.24 1073 937 1.15
PPG 113.98 Put 120 05/18/18 8.5 9.05 9.6 1072 201 5.33
MU 42.19 Call 24 07/20/18 18.05 18.68 19.3 1070 1062 1.01
WFC 56.5 Call 56.5 02/23/18 0.97 1.04 1.1 1070 186 5.75
FRED 3 Put 2.5 07/20/18 0.3 0.38 0.45 1068 312 3.42
NTRI 41.2 Put 40 03/16/18 2.35 2.6 2.85 1068 381 2.8
CVS 69.87 Call 72.5 03/16/18 1.19 1.26 1.32 1068 508 2.1
UAL 64.14 Call 64 02/16/18 1.03 1.08 1.13 1068 447 2.39
XRX 29.95 Call 31 03/16/18 0.48 0.57 0.65 1068 111 9.62
PPG 113.98 Put 100 05/18/18 1.65 1.83 2 1057 256 4.13
ETFC 50.2 Put 47 02/16/18 0.07 0.16 0.25 1055 1002 1.05
WIX 63.1 Put 55 02/16/18 1.15 1.5 1.85 1052 635 1.66
CMCSA 38.54 Call 45 2003/9/18 0.01 0.04 0.07 1052 554 1.9
AMSC 4.6 Put 3 04/20/18 0 0.25 0.25 1050 1001 1.05
EXPE 102.82 Put 90 01/18/19 7.1 7.3 7.5 1050 287 3.66
FCX 17.57 Put 14 04/20/18 0.25 0.27 0.28 1049 439 2.39
CBOE 110.68 Call 100 02/16/18 10.7 11.3 11.9 1049 932 1.13
CMC 23.04 Call 14 03/16/18 8.4 9.25 10.1 1049 846 1.24
XOM 76.42 Put 76 02/16/18 0.63 0.67 0.71 1047 615 1.7
DRI 94.22 Call 97.5 03/16/18 1.3 1.43 1.55 1046 833 1.26
ARNC 24.84 Put 22 07/20/18 1.02 1.12 1.21 1045 1019 1.03
MYL 40.6 Put 37.5 03/16/18 0.65 0.71 0.76 1042 204 5.11
AIG 59.61 Put 59.5 02/16/18 0.54 0.59 0.63 1040 556 1.87
AAL 50.09 Call 51 02/16/18 0.4 0.45 0.49 1038 352 2.95
GS 253.16 Call 252.5 02/16/18 3.6 3.83 4.05 1035 644 1.61
PM 102.4 Call 100 06/15/18 6.15 6.28 6.4 1031 824 1.25
JPM 111.74 Put 108 02/23/18 0.81 0.91 1 1028 511 2.01
SVU 15.24 Call 26 04/20/18 0 0.5 0.5 1024 576 1.78
AXP 94.7 Put 90 02/23/18 0.43 0.54 0.64 1022 126 8.11
OMER 13.86 Put 12 03/16/18 0.75 0.98 1.2 1021 270 3.78
HTLD 20.12 Call 22.5 02/16/18 0 0.5 0.5 1020 1008 1.01
GE 14.82 Call 12.5 02/16/18 2.3 2.35 2.4 1018 1002 1.02
WCC 63 Put 70 02/16/18 6.6 7.1 7.6 1015 270 3.76
SJM 119.4 Put 120 02/16/18 3.4 3.6 3.8 1014 474 2.14
CUBE 26.16 Put 25 02/16/18 0.1 0.18 0.25 1013 335 3.02
OMER 13.86 Put 13 02/16/18 0.2 0.35 0.5 1013 947 1.07
NRZ 16.64 Call 16 02/16/18 0.65 0.7 0.75 1012 222 4.56
AAL 50.09 Put 44 05/18/18 1.3 1.34 1.37 1011 971 1.04
TSLA 315.73 Put 307.5 02/16/18 3.55 3.78 4 1011 992 1.02
PTEN 18.15 Call 17 02/16/18 1.25 1.33 1.4 1011 862 1.17
LJPC 32.01 Put 34 03/16/18 2.5 3.6 4.7 1010 1000 1.01
BKE 21.15 Call 23.25 03/16/18 0.4 0.58 0.75 1009 896 1.13
ETN 82.02 Call 85 03/16/18 0.85 0.98 1.1 1009 261 3.87
NVDA 228.03 Call 240 02/23/18 2.75 2.88 3 1009 874 1.15
CRM 108.55 Put 90 01/17/20 6.55 7.8 9.05 1008 226 4.46
PH 180.98 Call 195 03/16/18 0.95 1.13 1.3 1008 245 4.11
ROK 186.3 Call 200 03/16/18 0.75 1.2 1.65 1008 205 4.92
DRI 94.22 Call 100 03/16/18 0.7 0.78 0.85 1007 246 4.09
LOW 97.78 Call 94.5 2003/2/18 5.15 5.5 5.85 1007 992 1.02
CSCO 40.6 Put 30 07/20/18 0.32 0.35 0.38 1005 583 1.72
CPB 46.31 Put 44 02/16/18 0.5 0.6 0.7 1004 577 1.74
IMPV 45.9 Call 45 03/16/18 2.15 2.33 2.5 1004 144 6.97
TSLA 315.73 Call 300 02/16/18 16.8 17.38 17.95 1004 753 1.33
AA 46.65 Put 55 03/16/18 8.2 8.55 8.9 1002 463 2.16
CPB 46.31 Put 41 02/16/18 0.1 0.15 0.2 1002 107 9.36
XLRN 40.98 Put 35 08/17/18 2.9 4.55 6.2 1002 184 5.45
VOD 28.45 Call 31 02/23/18 0 0.17 0.17 1002 997 1.01
AIG 59.61 Put 63 2003/2/18 3.25 3.45 3.65 1000 504 1.98
CBS 53.16 Put 50 01/17/20 5.25 7.13 9 1000 111 9.01
FB 176.41 Put 45 06/15/18 0 0.04 0.04 1000 251 3.98
FTR 7.64 Put 16 02/16/18 6.7 7.9 9.1 1000 550 1.82
HIW 43.09 Put 45 02/16/18 2.2 2.58 2.95 1000 630 1.59
LC 3.75 Put 3.5 02/16/18 0 0.05 0.05 1000 286 3.5
SPWR 6.89 Put 11 03/16/18 3.55 4.33 5.1 1000 987 1.01
SPB 102.01 Put 120 02/16/18 16.5 17.85 19.2 1000 612 1.63
UTX 127.38 Put 110 03/16/18 0.54 0.6 0.65 1000 140 7.14
WFT 2.86 Put 2 01/18/19 0.22 0.24 0.25 1000 280 3.57
CNSL 11.41 Call 12.5 07/20/18 0.75 0.85 0.95 1000 716 1.4
DAR 17.84 Call 18 07/20/18 1.4 1.53 1.65 1000 542 1.85
GHL 18.6 Call 7.5 03/16/18 10 11.75 13.5 1000 108 9.26
MU 42.19 Call 25 07/20/18 17.6 17.9 18.2 1000 450 2.22
TXN 101.94 Call 95 03/16/18 6.25 8.1 9.95 1000 584 1.71
TEVA 19.27 Call 17.5 01/17/20 4.8 5.5 6.2 996 268 3.72
CMCSA 38.54 Call 39.5 02/16/18 0.15 0.18 0.21 991 609 1.63
LRCX 172.95 Call 175 02/16/18 3 3.1 3.2 990 467 2.12
NVDA 228.03 Put 222.5 02/16/18 3.05 3.23 3.4 988 853 1.16
AAPL 162.71 Call 167.5 2003/9/18 2.3 2.38 2.45 978 973 1.01
NFLX 257.95 Call 252.5 02/16/18 8.15 8.33 8.5 977 822 1.19
MSFT 89.13 Call 88.5 02/16/18 1.19 1.27 1.34 966 538 1.8
MT 33.34 Call 33 03/16/18 1.55 1.65 1.74 961 942 1.02
MMP 67.7 Call 75 01/18/19 1.65 1.83 2 957 723 1.32
MELI 353.45 Put 300 03/16/18 6.4 7 7.6 955 173 5.52
EAT 33.46 Call 35 03/16/18 0.65 0.73 0.8 944 209 4.52
DAL 52.05 Call 52 02/16/18 0.82 0.87 0.92 926 353 2.62
TWTR 30.95 Call 31 06/15/18 3.7 3.75 3.8 923 654 1.41
AAPL 162.71 Put 142 02/16/18 0.03 0.04 0.04 918 640 1.43
ABC 89.45 Call 115 2003/2/18 0 0.15 0.15 915 241 3.8
WB 118.31 Call 130 02/16/18 1.1 1.33 1.55 914 302 3.03
AMZN 1386.23 Put 1340 02/16/18 7.9 8.3 8.7 913 840 1.09
CAT 152.29 Call 160 09/21/18 9.65 9.9 10.15 913 267 3.42
AMZN 1386.23 Call 1410 02/16/18 12.8 13.4 14 911 492 1.85
MSFT 89.13 Call 91 02/23/18 0.57 0.65 0.72 911 468 1.95
AVP 2.18 Put 5 01/17/20 2.65 2.88 3.1 910 769 1.18
VIPS 16.39 Call 17 02/16/18 0.8 0.88 0.95 910 682 1.33
KO 43.97 Call 44 02/16/18 0.63 0.67 0.71 907 723 1.25
C 74.76 Put 42.5 09/21/18 0.17 0.23 0.28 905 688 1.32
TWTR 30.95 Put 31 03/16/18 1.75 1.78 1.81 903 820 1.1
APC 57.82 Call 58 02/16/18 0.8 0.9 1 898 211 4.26
NVDA 228.03 Call 230 02/23/18 6.1 6.4 6.7 898 763 1.18
PI 13 Call 15 02/16/18 0.15 0.2 0.25 895 635 1.41
VMW 116.58 Put 145 01/18/19 35.6 36.35 37.1 893 597 1.5
IAG 5.54 Put 5 02/16/18 0 0.05 0.05 887 694 1.28
F 10.7 Call 10.5 02/16/18 0.26 0.27 0.28 885 869 1.02
BABA 177.44 Put 155 02/23/18 0.3 0.36 0.42 884 251 3.52
KHC 71.81 Call 75 03/16/18 0.8 0.88 0.95 884 639 1.38
DDR 7.21 Put 7.5 02/16/18 0.25 0.48 0.7 882 140 6.3
WB 118.31 Call 120 02/16/18 4.1 4.45 4.8 882 863 1.02
CAT 152.29 Call 152.5 02/16/18 1.97 2.1 2.23 875 825 1.06
AMZN 1386.23 Call 1375 02/16/18 29 30.33 31.65 875 785 1.11
CDE 7.68 Put 12 01/17/20 4.6 4.85 5.1 874 415 2.11
TDG 286.2 Put 210 01/18/19 6.2 6.85 7.5 869 736 1.18
AMAT 49.5 Call 48 02/16/18 2.38 2.46 2.53 862 727 1.19
KHC 71.81 Put 95 01/18/19 23.6 24.3 25 856 711 1.2
AKS 4.76 Call 4.5 02/16/18 0.27 0.3 0.33 855 493 1.73
X 36.22 Put 35.5 02/16/18 0.52 0.59 0.65 852 817 1.04
UAL 64.14 Call 60 02/16/18 4.2 4.35 4.5 852 359 2.37
BUD 104.2 Put 95 06/15/18 2.7 2.85 3 849 312 2.72
TSLA 315.73 Put 297.5 02/16/18 1.63 1.79 1.95 849 377 2.25
ALXN 115.43 Call 120 03/16/18 2.3 2.8 3.3 849 342 2.48
TSLA 315.73 Call 327.5 02/16/18 1.88 2.02 2.15 847 240 3.53
LRCX 172.95 Call 170 02/16/18 5.8 6 6.2 839 424 1.98
MSFT 89.13 Put 92 02/23/18 3.4 3.6 3.8 833 344 2.42
FITB 32.25 Call 23 02/16/18 7.85 9.53 11.2 833 607 1.37
QCOM 65.66 Call 75 02/23/18 0.08 0.31 0.53 833 574 1.45
REGN 342.67 Call 350 03/16/18 9.4 10.3 11.2 830 165 5.03
MSFT 89.13 Call 89.5 02/23/18 1.15 1.24 1.33 829 241 3.44
SFM 26.2 Put 30 03/16/18 3.9 4.1 4.3 828 468 1.77
LRCX 172.95 Put 125 06/15/18 1.65 2.28 2.9 825 189 4.37
NVDA 228.03 Put 232.5 02/16/18 7.65 7.93 8.2 824 705 1.17
REN 34.01 Call 40 02/16/18 0 0.1 0.1 822 439 1.87
GS 253.16 Put 252.5 02/16/18 2.81 2.98 3.15 821 739 1.11
TSLA 315.73 Call 317.5 02/16/18 5.35 5.55 5.75 821 292 2.81
WFC 56.5 Call 65.5 2003/9/18 0 0.04 0.04 818 169 4.84
PFE 34.66 Call 34.5 02/16/18 0.43 0.47 0.5 817 238 3.43
AMAG 13.52 Put 10 05/18/18 0.45 0.75 1.05 816 764 1.07
HAL 47.92 Call 65 07/20/18 0.28 0.33 0.38 816 252 3.24
UAA 14.23 Call 15.5 02/23/18 0.57 0.65 0.73 816 284 2.87
THO 129.22 Put 130 03/16/18 6.6 6.9 7.2 815 665 1.23
AGN 162.46 Call 310 01/18/19 0.12 0.41 0.7 814 676 1.2
AMZN 1386.23 Call 1400 02/23/18 26.4 27.4 28.4 814 535 1.52
AMZN 1386.23 Put 1370 02/16/18 15.6 16.15 16.7 813 697 1.17
BTU 38.74 Call 36 04/20/18 3.5 3.7 3.9 811 684 1.19
RMBS 12.15 Call 15 08/17/18 0.13 0.18 0.22 807 285 2.83
SQ 39.92 Call 42 2003/2/18 1.72 1.83 1.93 807 270 2.99
TWLO 25.79 Call 21 04/20/18 5.15 5.38 5.6 805 294 2.74
YPF 22.14 Call 21.5 02/16/18 0.7 0.83 0.95 804 793 1.01
AEP 64.8 Put 62.5 02/16/18 0.05 0.13 0.2 803 464 1.73
UAL 64.14 Call 63.5 02/16/18 1.33 1.39 1.44 803 320 2.51
AAPL 162.71 Put 205 04/20/18 41.75 42.2 42.65 800 436 1.83
BVN 15.07 Put 13 02/16/18 0 0.3 0.3 800 636 1.26
EVC 6.45 Put 5 08/17/18 0 0.9 0.9 800 509 1.57
EVC 6.45 Put 2.5 08/17/18 0 0.35 0.35 800 359 2.23
HPQ 20.41 Put 18 01/17/20 2.03 2.39 2.75 800 672 1.19
ADSK 108.38 Call 145 03/16/18 0 0.16 0.16 800 564 1.42
AMD 11.68 Call 13 03/23/18 0.32 0.33 0.34 800 468 1.71
WSM 52.4 Call 45 02/16/18 6.7 7.35 8 800 653 1.23
UPS 106.31 Call 105 03/16/18 3.45 3.6 3.75 797 697 1.14
CLFD 12.05 Call 12.5 03/16/18 0.35 0.45 0.55 792 556 1.42
WFT 2.86 Call 2.5 03/23/18 0.45 0.48 0.51 790 165 4.79
ALSN 41.67 Call 45 08/17/18 2 2.15 2.3 788 102 7.73
GILD 80.14 Call 83.5 02/16/18 0.08 0.13 0.18 786 543 1.45
EQT 47.77 Call 50 03/16/18 1.3 1.48 1.65 783 230 3.4
DSW 19.41 Put 22.5 01/17/20 6 6.7 7.4 782 520 1.5
GE 14.82 Call 13 03/16/18 1.91 1.93 1.95 781 775 1.01
AXP 94.7 Call 95 02/16/18 0.87 0.99 1.1 779 439 1.77
WLL 23.32 Put 22 03/16/18 1.2 1.28 1.35 774 170 4.55
WYNN 162.92 Put 157.5 02/23/18 1.93 2.26 2.59 774 625 1.24
MAR 139.1 Put 141 02/16/18 3.9 4.2 4.5 770 691 1.11
BA 343.8 Call 342.5 02/16/18 5.6 5.88 6.15 770 429 1.79
FLEX 17.02 Call 21 2003/2/18 0 0.2 0.2 766 738 1.04
UAL 64.14 Call 60.5 02/16/18 3.55 3.78 4 766 145 5.28
AVGO 244.4 Call 250 02/16/18 1.2 1.45 1.7 765 688 1.11
JD 43.72 Call 44.5 02/16/18 0.5 0.55 0.59 765 752 1.02
MT 33.34 Put 32 03/16/18 0.81 0.87 0.93 763 441 1.73
ADXS 2.77 Call 7.5 02/16/18 0 0.1 0.1 761 686 1.11
DWDP 71.84 Call 72 02/16/18 0.61 0.76 0.9 761 169 4.5
SSP 14.73 Put 15 02/16/18 0.35 0.45 0.55 760 555 1.37
BIDU 221.64 Call 245 02/16/18 0.86 1.03 1.2 760 751 1.01
BA 343.8 Call 352.5 02/16/18 1.57 1.7 1.83 758 721 1.05
SHPG 132.27 Call 133 02/16/18 2.15 2.5 2.85 757 354 2.14
TRIP 37.71 Put 38 02/16/18 2.5 2.65 2.8 756 222 3.41
ANDV 97.63 Call 110 03/16/18 0.35 0.46 0.57 755 634 1.19
WLL 23.32 Put 20 03/16/18 0.61 0.68 0.74 752 101 7.45
MNKD 2.73 Call 10 05/18/18 0 0.33 0.33 752 406 1.85
ATVI 68.32 Call 75 08/17/18 4.15 4.35 4.55 751 696 1.08
OMC 78.78 Call 72.5 04/20/18 7.5 7.75 8 751 514 1.46
BX 33.28 Put 24 03/16/18 0 0.07 0.07 750 513 1.46
ACXM 26.79 Call 22.5 02/16/18 4.1 4.3 4.5 750 620 1.21
SFLY 70.99 Call 32.5 03/16/18 36.3 38.45 40.6 750 261 2.87
RDN 20.95 Call 21 08/17/18 1.9 2 2.1 750 560 1.34
TECK 28.49 Call 28.5 02/16/18 0.84 0.92 0.99 749 539 1.39
UPS 106.31 Call 110 06/15/18 3.5 3.63 3.75 741 718 1.03
BIDU 221.64 Put 217.5 02/16/18 4.6 5.05 5.5 740 567 1.31
W 92.02 Call 60 01/17/20 42.7 43.6 44.5 738 713 1.04
X 36.22 Put 29 03/16/18 0.29 0.32 0.34 735 232 3.17
TSLA 315.73 Call 322.5 02/16/18 3.25 3.38 3.5 731 201 3.64
ARRY 17.56 Call 17 03/16/18 1.5 1.63 1.75 728 484 1.5
WBA 68.46 Call 72.5 06/15/18 2.46 2.98 3.5 726 656 1.11
VMW 116.58 Call 150 07/20/18 2.5 2.8 3.1 724 130 5.57
GOOGL 1054.56 Call 1080 02/16/18 3.2 3.7 4.2 720 575 1.25
WES 48.79 Call 45 02/16/18 2.45 3.68 4.9 720 275 2.62
KO 43.97 Call 49 02/23/18 0 0.04 0.04 719 329 2.19
PEP 111.93 Put 105 02/16/18 0.02 0.07 0.11 718 125 5.74
X 36.22 Put 30 04/20/18 0.74 0.8 0.86 717 600 1.2
WYNN 162.92 Put 155 02/23/18 1.54 1.93 2.31 717 129 5.56
WLTW 154.15 Call 165 02/16/18 0 2.75 2.75 715 208 3.44
A 68.43 Put 67.5 02/16/18 0.81 0.99 1.16 708 230 3.08
WLTW 154.15 Call 155 02/16/18 0 5 5 708 234 3.03
CVX 113.98 Put 113 02/16/18 1.46 1.56 1.66 705 206 3.42
BA 343.8 Call 200 06/15/18 144.6 145.83 147.05 702 493 1.42
WPX 13.45 Call 16 03/16/18 0.1 0.15 0.2 701 295 2.38
UNIT 15.34 Call 25 01/17/20 0.25 0.6 0.95 700 306 2.29
FDX 239.93 Put 225 02/16/18 0.42 0.51 0.6 698 185 3.77
MU 42.19 Put 36 2003/2/18 0.18 0.21 0.24 696 190 3.66
AVGO 244.4 Call 240 02/16/18 6 6.35 6.7 688 602 1.14
INTC 44.83 Call 45 2003/2/18 1.02 1.09 1.16 688 248 2.77
TSLA 315.73 Call 312.5 02/16/18 7.95 8.23 8.5 682 241 2.83
LITE 56.9 Put 39 02/16/18 0 0.1 0.1 676 575 1.18
FIT 5.18 Call 6 2003/2/18 0.1 0.12 0.14 676 430 1.57
VZ 50.11 Call 51 02/16/18 0.23 0.26 0.28 676 557 1.21
STZ 213.01 Call 217.5 02/16/18 0.8 1 1.2 673 165 4.08
PEP 111.93 Put 112 02/16/18 1.44 1.64 1.83 672 107 6.28
WLL 23.32 Call 40 03/16/18 0 0.06 0.06 672 508 1.32
BBBY 21.68 Call 22 02/16/18 0.27 0.31 0.34 671 230 2.92
BIDU 221.64 Call 225 02/16/18 5.5 5.85 6.2 670 223 3
MNKD 2.73 Put 10 05/18/18 6.35 7.03 7.7 669 362 1.85
MRK 55.43 Call 55 02/23/18 1.2 1.28 1.35 669 449 1.49
PAY 17.33 Call 18 03/16/18 0.55 0.6 0.65 669 653 1.02
OMF 30.84 Call 30 05/18/18 3.4 3.65 3.9 669 650 1.03
TECK 28.49 Call 30.5 2003/2/18 0.46 0.52 0.57 669 558 1.2
CMCSA 38.54 Call 43.5 03/23/18 0 0.21 0.21 668 657 1.02
TSLA 315.73 Call 310 03/16/18 18.3 18.63 18.95 668 643 1.04
RIOT 17.54 Call 17 02/16/18 1.15 1.25 1.35 666 477 1.4
ULTA 209.48 Call 215 03/16/18 8.8 9.75 10.7 666 176 3.78
AKS 4.76 Call 5 02/23/18 0.1 0.12 0.13 665 271 2.45
NOK 5.51 Put 5.5 02/16/18 0.07 0.09 0.1 664 387 1.72
NFLX 257.95 Call 272.5 02/16/18 0.37 0.47 0.57 663 566 1.17
X 36.22 Call 38.5 02/23/18 0.38 0.44 0.49 662 137 4.83
NFLX 257.95 Put 257.5 02/16/18 4.35 4.6 4.85 660 638 1.03
AAPL 162.71 Call 197.5 02/23/18 0 0.03 0.03 660 201 3.28
SQ 39.92 Call 43 06/15/18 3.85 4.05 4.25 659 534 1.23
CVX 113.98 Put 112 02/16/18 1.06 1.12 1.17 653 239 2.73
PEP 111.93 Call 114 02/16/18 0.5 0.68 0.86 653 362 1.8
TSLA 315.73 Put 280 02/23/18 1.31 1.44 1.57 651 216 3.01
SNAP 18.63 Call 29 03/29/18 0 0.27 0.27 650 150 4.33
MSFT 89.13 Put 91 02/23/18 2.67 2.84 3 645 366 1.76
TSLA 315.73 Call 307.5 02/16/18 11.3 11.63 11.95 645 108 5.97
ULTA 209.48 Put 200 02/16/18 1.2 2.3 3.4 644 438 1.47
GPK 15 Put 15 02/16/18 0.2 0.28 0.35 642 489 1.31
TIF 100.73 Put 97 02/23/18 0.6 0.79 0.97 637 627 1.02
WRD 16.55 Put 10 02/16/18 0 0.15 0.15 637 471 1.35
CMG 254.45 Call 275 03/16/18 4.1 4.3 4.5 637 246 2.59
PACB 2.54 Put 7.5 03/16/18 4.6 5 5.4 633 199 3.18
CASC 9.98 Put 8 08/17/18 0 0.1 0.1 632 600 1.05
EXEL 29.05 Call 45 01/17/20 3.1 4.1 5.1 628 406 1.55
SVU 15.24 Call 22 04/20/18 0 0.75 0.75 628 524 1.2
WMT 99.55 Call 99.5 02/16/18 1.16 1.26 1.36 627 162 3.87
UAL 64.14 Call 65.5 02/16/18 0.42 0.46 0.49 626 136 4.6
JPM 111.74 Call 121 02/23/18 0.06 0.07 0.08 622 144 4.32
SNAP 18.63 Call 27 03/16/18 0.05 0.06 0.07 622 467 1.33
JKS 17.59 Put 27 09/21/18 10.6 11.35 12.1 621 500 1.24
NTGR 59 Call 48 03/16/18 10.4 12.1 13.8 621 418 1.49
AMZN 1386.23 Call 1530 03/16/18 11.3 11.9 12.5 617 559 1.1
MU 42.19 Call 40.5 02/23/18 2.3 2.38 2.46 616 327 1.88
AMZN 1386.23 Call 1385 02/16/18 24 24.88 25.75 615 132 4.66
ICE 68.6 Call 70 02/16/18 0.2 0.28 0.35 615 293 2.1
AXP 94.7 Put 90 02/16/18 0.19 0.22 0.25 613 501 1.22
CRTO 22.92 Call 25 02/16/18 0.35 0.48 0.6 613 296 2.07
ZTS 73.19 Put 72.5 04/20/18 2.55 2.7 2.85 611 282 2.17
AMAT 49.5 Call 55 2003/9/18 0.6 0.68 0.76 611 234 2.61
RNG 53.35 Call 55 02/16/18 1.15 1.35 1.55 610 515 1.18
TRXC 1.34 Call 2 07/20/18 0.15 0.18 0.2 610 363 1.68
AZO 730.2 Call 750 03/16/18 22.5 24.15 25.8 607 475 1.28
GOOGL 1054.56 Call 1060 02/16/18 10 10.85 11.7 607 321 1.89
JNJ 130.27 Call 128 02/16/18 2.29 2.7 3.1 607 214 2.84
AMZN 1386.23 Call 1365 02/16/18 35.1 36.58 38.05 606 137 4.42
CP 176.72 Call 185 03/16/18 1.6 1.75 1.9 606 220 2.75
SKX 40 Call 40 03/16/18 1.8 1.85 1.9 604 165 3.66
WMT 99.55 Call 99 02/16/18 1.44 1.56 1.67 603 194 3.11
BA 343.8 Put 317.5 02/16/18 0.45 0.52 0.59 602 519 1.16
JNJ 130.27 Call 132 02/16/18 0.55 0.69 0.83 602 208 2.89
PYPL 75.28 Call 80.5 02/16/18 0.01 0.06 0.11 601 118 5.09
SIG 48.49 Call 55 04/20/18 2.2 2.43 2.65 601 579 1.04
DHI 44.84 Put 45 01/18/19 4.65 4.78 4.9 600 576 1.04
EXR 80.8 Put 90 06/15/18 10.3 10.9 11.5 600 517 1.16
KKR 21.53 Put 18 06/15/18 0.35 0.43 0.5 600 332 1.81
SHLD 2.07 Put 3.5 02/16/18 1.32 1.49 1.66 600 358 1.68
PPL 30.46 Call 27 07/20/18 3.6 3.75 3.9 600 199 3.02
PTCT 23.08 Call 28 02/16/18 0 0.15 0.15 600 383 1.57
PVG 7.05 Call 17 01/18/19 0 0.25 0.25 600 513 1.17
SLCA 29.37 Call 41 02/16/18 0 0.05 0.05 600 548 1.09
MSFT 89.13 Put 60 07/20/18 0.32 0.35 0.37 598 302 1.98
ENVA 20.85 Call 20 02/16/18 0.7 0.85 1 597 135 4.42
WMT 99.55 Put 97.5 04/20/18 3.4 3.5 3.6 596 364 1.64
JNJ 130.27 Put 134 02/23/18 3.35 4.03 4.7 594 582 1.02
USB 53.97 Call 54 02/16/18 0.56 0.61 0.65 593 206 2.88
AEO 17.4 Call 14 02/16/18 3.2 3.4 3.6 591 556 1.06
PG 81.33 Call 83 02/16/18 0.17 0.21 0.25 591 490 1.21
AMZN 1386.23 Put 1257.5 02/16/18 1.48 1.8 2.11 590 116 5.09
CLD 4.36 Call 5 08/17/18 0.5 0.55 0.6 590 152 3.88
GS 253.16 Call 270 02/23/18 0.17 0.3 0.42 590 558 1.06
AMAT 49.5 Put 46 02/16/18 0.38 0.43 0.48 587 141 4.16
ROKU 43.23 Call 44 02/16/18 0.7 0.83 0.95 586 247 2.37
GRA 65.68 Put 72.5 03/16/18 6.8 7.15 7.5 585 411 1.42
AAPL 162.71 Put 145 02/23/18 0.11 0.15 0.19 584 435 1.34
WYNN 162.92 Call 170 2003/9/18 3.5 3.73 3.95 584 166 3.52
MU 42.19 Put 39.5 02/23/18 0.42 0.44 0.46 583 575 1.01
TEVA 19.27 Call 18 09/21/18 3.4 3.5 3.6 582 451 1.29
BIDU 221.64 Call 220 02/16/18 8 8.4 8.8 581 538 1.08
GILD 80.14 Put 82.5 08/17/18 7.5 7.68 7.85 580 281 2.06
LAUR 13.09 Call 7.5 06/15/18 4.3 5.6 6.9 580 382 1.52
DAL 52.05 Call 52.5 02/16/18 0.59 0.63 0.67 579 528 1.1
HRL 33.07 Call 36.5 2003/2/18 0.1 0.18 0.25 579 279 2.08
TSLA 315.73 Put 310 02/23/18 6.85 7.13 7.4 575 230 2.5
EXPE 102.82 Call 110 04/20/18 2.55 2.68 2.8 574 160 3.59
VOD 28.45 Call 31.5 02/16/18 0 0.19 0.19 572 564 1.01
HUN 31.8 Call 31 02/16/18 1.05 1.2 1.35 571 407 1.4
PEP 111.93 Call 117 02/16/18 0.1 0.14 0.17 570 271 2.1
TCX 53.85 Call 50 03/16/18 4.6 5.95 7.3 569 488 1.17
AMZN 1386.23 Call 1425 02/16/18 8.05 8.68 9.3 568 502 1.13
HUM 267.05 Put 280 03/16/18 15.3 16.2 17.1 567 305 1.86
AAPL 162.71 Put 143 02/23/18 0.13 0.14 0.14 566 127 4.46
AMAT 49.5 Put 48 02/16/18 0.81 0.9 0.99 566 307 1.84
ADM 41.27 Put 38 09/21/18 1.82 1.96 2.09 565 499 1.13
RIOT 17.54 Put 17 02/16/18 0.8 0.9 1 564 207 2.72
MS 53.43 Call 56 02/16/18 0.03 0.06 0.09 564 367 1.54
PYPL 75.28 Call 78.5 02/16/18 0.07 0.15 0.22 564 405 1.39
ARNC 24.84 Put 25 03/16/18 1.01 1.06 1.1 561 509 1.1
THC 18.75 Put 18 03/16/18 1.15 1.2 1.25 560 394 1.42
NI 23.11 Call 22 02/16/18 0.65 1.4 2.15 559 514 1.09
ADBE 192.15 Call 240 01/18/19 7 7.43 7.85 558 505 1.1
DVN 35.78 Call 45 2003/2/18 0 0.06 0.06 556 217 2.56
GILD 80.14 Call 81 02/16/18 0.59 0.7 0.8 556 407 1.37
BDX 218.89 Put 200 09/21/18 7.9 8.3 8.7 555 480 1.16
IRBT 61.58 Put 60 01/17/20 11.9 13.55 15.2 552 544 1.01
ZNGA 3.42 Call 4.5 02/23/18 0 0.04 0.04 552 276 2
QCOM 65.66 Call 69.5 02/16/18 0.05 0.2 0.35 551 102 5.4
XOM 76.42 Call 78.5 02/16/18 0.12 0.16 0.2 550 185 2.97
AEM 44.05 Call 44 03/16/18 1.78 1.82 1.85 549 104 5.28
AVGO 244.4 Call 237.5 02/16/18 7.9 8.4 8.9 548 151 3.63
OHI 26.38 Call 28 06/15/18 0.9 0.95 1 548 364 1.51
WYNN 162.92 Call 150 06/15/18 21.9 22.28 22.65 547 167 3.28
WFC 56.5 Put 66.5 02/16/18 9.65 9.9 10.15 546 333 1.64
MOMO 28.32 Call 29 02/16/18 0.45 0.53 0.6 543 199 2.73
UAL 64.14 Put 63.5 02/16/18 0.67 0.74 0.8 542 188 2.88
SNA 159.25 Put 170 03/16/18 11.8 12.6 13.4 540 516 1.05
T 36.37 Put 35.5 02/23/18 0.3 0.33 0.35 539 155 3.48
ADM 41.27 Call 45 09/21/18 1.29 1.42 1.55 539 497 1.08
CXO 143.48 Call 150 02/16/18 0.25 0.38 0.5 539 282 1.91
CTL 16.76 Call 16 02/16/18 1.02 1.1 1.18 539 402 1.34
GOOGL 1054.56 Call 1070 02/16/18 5.6 6.3 7 539 306 1.76
HAL 47.92 Call 48.5 02/16/18 0.49 0.52 0.55 539 148 3.64
EXPE 102.82 Call 102 02/16/18 2.25 2.45 2.65 536 449 1.19
ZEUS 22.58 Put 12.5 04/20/18 0 0.4 0.4 535 490 1.09
SVU 15.24 Put 14 03/16/18 0.65 0.7 0.75 533 225 2.37
LOW 97.78 Put 109 02/23/18 9.95 11.48 13 532 500 1.06
GD 209.53 Call 222.5 02/23/18 0.2 0.35 0.5 532 512 1.04
LEA 189.02 Put 175 03/16/18 2.75 2.93 3.1 531 120 4.43
PG 81.33 Put 76.5 02/16/18 0.05 0.09 0.13 530 521 1.02
MRO 16.27 Call 16.5 02/16/18 0.33 0.35 0.36 530 331 1.6
LBTYA 35.53 Put 30 07/20/18 0.8 1.2 1.6 528 503 1.05
BYD 35.23 Call 40 06/15/18 1.15 1.33 1.5 528 497 1.06
TSLA 315.73 Call 332.5 02/16/18 0.96 1.07 1.17 528 150 3.52
FFIV 140.15 Call 155 02/16/18 0 0.49 0.49 526 103 5.11
UNP 128.64 Call 170 01/18/19 1.82 1.92 2.01 526 377 1.4
FCAU 21.8 Put 13 03/16/18 0 0.05 0.05 525 326 1.61
AMZN 1386.23 Call 1395 02/16/18 18.15 19.1 20.05 525 170 3.09
EMAN 1.67 Call 2.5 02/16/18 0 0.05 0.05 525 450 1.17
TTM 28.67 Call 29 03/16/18 0.85 0.93 1 525 267 1.97
AG 5.6 Call 6 02/23/18 0.1 0.13 0.15 524 410 1.28
BA 343.8 Put 342.5 03/23/18 11.3 11.95 12.6 522 103 5.07
CYOU 27.22 Put 27 07/20/18 1.55 1.98 2.4 522 517 1.01
EA 122.22 Call 117 02/16/18 4.85 5.45 6.05 522 342 1.53
PBI 12.3 Call 12 03/16/18 0.5 0.58 0.65 522 125 4.18
SHLX 26.01 Call 24 07/20/18 3 3.15 3.3 522 516 1.01
SAGE 159.34 Put 195 02/16/18 33.7 35.1 36.5 521 228 2.29
CVS 69.87 Put 65 03/16/18 0.81 0.86 0.9 520 442 1.18
TTM 28.67 Call 35.5 02/23/18 0 0.15 0.15 519 513 1.01
CI 193.56 Call 207.5 2003/9/18 0.27 0.9 1.52 517 508 1.02
SVU 15.24 Call 24 04/20/18 0 0.8 0.8 517 471 1.1
CAT 152.29 Call 155 02/23/18 1.76 1.88 2 515 200 2.58
QCOM 65.66 Call 70.5 02/16/18 0.12 1.01 1.9 515 225 2.29
T 36.37 Put 35.5 2003/2/18 0.39 0.46 0.52 514 205 2.51
DAL 52.05 Call 53.5 02/16/18 0.26 0.3 0.33 514 170 3.02
FB 176.41 Call 177.5 02/23/18 2.97 3.06 3.15 513 463 1.11
AMD 11.68 Put 9.5 02/23/18 0.01 0.02 0.03 512 249 2.06
DFS 75.95 Put 77 02/16/18 1.4 1.63 1.85 512 499 1.03
JPM 111.74 Call 120 02/23/18 0.06 0.09 0.11 512 358 1.43
DWDP 71.84 Put 66.5 02/16/18 0 0.27 0.27 511 250 2.04
MHLD 7 Put 10 02/16/18 2.9 3 3.1 510 345 1.48
MON 120.44 Call 125 01/17/20 5.1 5.8 6.5 510 285 1.79
AFL 85.13 Call 95 08/17/18 1.12 1.31 1.5 508 311 1.63
BA 343.8 Call 390 08/17/18 12.1 12.5 12.9 508 469 1.08
ADBE 192.15 Put 230 03/16/18 35.85 37.63 39.4 507 500 1.01
ITUB 15.63 Put 21 02/16/18 5.5 5.7 5.9 507 475 1.07
OAS 7.87 Put 4 05/18/18 0 0.1 0.1 506 400 1.27
TSS 84.04 Put 80 02/16/18 0.1 0.2 0.3 506 486 1.04
COLL 23.62 Call 30 06/15/18 1.2 2.1 3 506 156 3.24
LPX 28.44 Put 27 02/16/18 0.25 0.3 0.35 505 446 1.13
FMSA 4.76 Put 4.5 06/15/18 0.25 0.48 0.7 503 500 1.01
WPM 19.66 Put 15 09/21/18 0.33 0.35 0.37 502 467 1.07
ALXN 115.43 Call 135 01/18/19 11.5 12.4 13.3 502 102 4.92
PYPL 75.28 Call 77 02/16/18 0.4 0.45 0.5 502 341 1.47
LEA 189.02 Put 185 03/16/18 5.5 5.75 6 501 221 2.27
BIDU 221.64 Call 262.5 02/16/18 0.01 0.21 0.4 501 280 1.79
PLD 60.15 Call 60 02/16/18 0.7 0.85 1 501 344 1.46
AAPL 162.71 Put 195 04/20/18 31.8 32.25 32.7 500 470 1.06
BHGE 26.85 Put 39 02/16/18 12 12.15 12.3 500 250 2
MET 44.62 Put 50.5 02/16/18 5.4 6.05 6.7 500 442 1.13
PEIX 3.8 Put 9 04/20/18 4.8 5.1 5.4 500 300 1.67
RSPP 34.95 Put 25 06/15/18 0.25 0.38 0.5 500 225 2.22
THC 18.75 Put 12 05/18/18 0.2 0.3 0.4 500 407 1.23
XOM 76.42 Put 92.5 03/16/18 15.65 16.4 17.15 500 192 2.6
XL 41.6 Put 32 02/16/18 0 0.62 0.62 500 179 2.79
CAA 53.12 Call 32 03/16/18 19.1 21.45 23.8 500 233 2.15
BYD 35.23 Call 41 06/15/18 0.95 1.1 1.25 500 447 1.12
FOLD 14.81 Call 10 04/20/18 4.7 5.15 5.6 500 233 2.15
NBR 6.61 Call 7 03/29/18 0.38 0.42 0.45 500 167 2.99
RHT 129.32 Call 140 02/23/18 0.15 0.3 0.45 500 109 4.59
SSP 14.73 Call 15 02/16/18 0 0.3 0.3 500 263 1.9
SVU 15.24 Call 23 07/20/18 0.35 0.58 0.8 500 280 1.79
WPZ 39.73 Call 40 01/18/19 2.7 2.78 2.85 500 421 1.19
« GMO食物，该不该吃 亚马逊零售部裁员数百人，人力资源倾向快速增长业务 »
返回顶部

 

Copyright© 2007-2023 Tradesmax.com. All rights reserved.