Cboe C2 Options Exchange Symbol Data

Volume
279,138
Orders
812,855,486

This list was last updated 2019-06-20 11:00:09.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Jun 21 296.0 Call 5,287 5,286 1 592 0.38 646 0.42 0.34
SPY Jun 21 298.0 Call 3,833 3,833 0 2,332 0.07 3,099 0.09 0.07
GLD Jul 19 128.0 Put 3,612 3,264 348 1,318 0.92 1,007 0.94 0.92
SPY Jun 28 274.0 Put 2,939 2,939 0 1,652 0.07 9,452 0.08 0.07
SPY Jun 21 280.5 Put 2,921 2,921 0 4,602 0.02 12,190 0.03 0.02
KRE Jul 19 52.0 Call 2,300 2,300 0 29 1.14 27 1.17 1.42
SPY Jun 21 297.0 Call 2,260 2,185 75 273 0.16 1,112 0.18 0.17
EEM Jul 19 45.0 Call 2,169 2,169 0 1,420 0.12 170 0.13 0.15
QQQ Jun 21 190.5 Call 2,119 1,973 146 1,134 0.18 1,351 0.20 0.26
FXI Aug 16 45.0 Call 1,955 1,955 0 82 0.46 128 0.48 0.51
SPY Jul 19 275.0 Put 1,943 1,943 0 5,524 0.69 3,977 0.71 0.68
SPY Jan 17 298.0 Call 1,906 1,906 0 507 10.75 564 10.88 11.09
FXI Aug 16 44.0 Call 1,895 1,895 0 99 0.75 54 0.77 0.79
XOP Jun 21 27.0 Call 1,844 1,844 0 1 0.16 232 0.17 0.16
SPY Jun 28 302.0 Call 1,701 1,701 0 4,463 0.14 4,011 0.16 0.17
BAC Jun 21 29.0 Call 1,688 1,688 0 0 0.00 1,791 0.01 0.01
SPY Jun 21 292.5 Put 1,687 1,687 0 267 0.39 44 0.40 0.42
SPY Jun 21 289.0 Put 1,557 1,557 0 2,493 0.07 8,556 0.08 0.06
QQQ Jul 12 194.0 Call 1,492 1,492 0 119 0.98 159 1.00 1.03
GDX Jan 17 30.0 Call 1,448 1,433 15 78 0.53 4 0.63 0.65
XME Jan 17 29.0 Call 1,439 1,439 0 62 1.60 89 1.67 1.73
SLV Jul 19 16.5 Call 1,405 1,405 0 3,660 0.03 7,511 0.04 0.03
GLD Jul 26 125.0 Put 1,391 1,391 0 1 0.34 2,726 0.36 0.32
SPY Aug 16 250.0 Put 1,319 1,319 0 952 0.43 4,298 0.44 0.37
SPY Jun 21 300.0 Call 1,258 1,258 0 4,084 0.02 4,078 0.03 0.02
DIS Jun 28 147.0 Call 1,246 1,246 0 47 0.27 8 0.31 0.41
DIS Jul 05 149.0 Call 1,246 1,246 0 1 0.40 9 0.45 0.52
EFA Jun 21 66.5 Call 1,207 1,207 0 0 0.00 520 0.03 0.03
SPY Jul 19 282.0 Put 1,163 1,163 0 1,341 1.24 1,505 1.26 1.29
GLD Aug 16 140.0 Call 1,133 1,133 0 1,672 0.77 25 0.79 0.79
GLD Jul 19 137.0 Call 1,107 1,107 0 2,188 0.58 67 0.60 0.59
IWM Jun 28 146.0 Put 1,104 1,104 0 4,752 0.07 2,283 0.08 0.06
SPY Aug 02 284.0 Put 1,069 878 191 271 2.26 271 2.29 2.29
GDX Jun 21 25.0 Call 1,066 1,044 22 78 0.10 772 0.11 0.13
BABA Jul 19 160.0 Call 1,066 1,066 0 37 10.45 10 10.60 10.55
SPY Jul 19 270.0 Put 1,028 1,028 0 2,830 0.47 7,273 0.49 0.48
GDX Jul 19 25.0 Call 1,014 1,014 0 3 0.58 136 0.60 0.60
SPY Jun 24 288.0 Put 1,011 1,011 0 731 0.12 2,862 0.13 0.09
BAC Jun 21 28.5 Call 1,004 1,004 0 789 0.02 888 0.03 0.03
SMH Jul 19 107.0 Put 987 987 0 6 2.86 6 2.91 2.71
SMH Jul 19 102.0 Put 987 987 0 7 1.34 30 1.37 1.27
SPY Jun 21 292.0 Put 980 980 0 1,003 0.29 1,379 0.31 0.31
SPY Jul 19 286.0 Put 978 978 0 738 1.78 70 1.79 1.81
SPY Jun 21 290.0 Put 977 977 0 2,730 0.10 7,334 0.12 0.10
XME Jan 17 31.0 Call 948 948 0 6 0.89 1 0.93 0.98
SPY Aug 16 256.0 Put 946 946 0 2,412 0.58 559 0.59 0.52
SPY Sep 20 295.0 Put 942 942 0 75 8.09 75 8.13 7.91
TIF Aug 16 100.0 Call 922 922 0 1 0.97 3 1.98 2.00
TIF Aug 16 85.0 Put 912 912 0 4 0.75 2 0.80 0.74
TIF Aug 16 90.0 Put 912 912 0 20 1.61 21 1.67 1.51
SPY Jun 28 288.0 Put 911 911 0 1,413 0.58 1,738 0.59 0.58
QQQ Jul 19 193.0 Call 861 861 0 92 1.64 69 1.67 1.85
SPY Jun 26 297.0 Call 856 468 388 562 0.55 1,492 0.58 0.60
SPY Jun 21 280.0 Put 845 845 0 3,672 0.02 7,709 0.03 0.02
EEM Jun 21 42.5 Call 840 840 0 183 0.48 192 0.52 0.66
MU Jun 21 35.0 Call 836 692 144 10 0.12 36 0.14 0.13
XLE Jan 17 65.0 Call 808 808 0 8 2.06 8 2.81 2.85
NEM Jan 17 59.12 Call 801 801 0 2 0.09 1 0.15 0.14
SPY Aug 16 270.0 Put 750 750 0 2,313 1.27 1,523 1.29 1.17
VXX Jun 21 26.0 Call 729 729 0 53 0.41 8 0.44 0.44
FXI Jun 21 41.5 Call 706 706 0 136 1.18 149 1.21 1.37
SLV Jul 19 14.5 Call 706 706 0 3,083 0.27 4,641 0.28 0.27
XLE Jan 17 64.0 Call 705 705 0 23 3.20 1 3.30 3.30
QQQ Jun 21 190.0 Call 698 698 0 646 0.28 345 0.30 0.33
GLD Jul 19 123.0 Put 675 675 0 1,083 0.11 3,492 0.12 0.11
SPY Jul 19 290.0 Put 675 675 0 85 2.60 906 2.62 2.64
FXI Aug 16 47.0 Call 671 671 0 341 0.15 243 0.17 0.16
SLV Oct 18 16.5 Put 661 661 0 1,552 2.13 250 2.15 2.17
XLF Jul 19 28.0 Call 661 661 0 1,159 0.13 421 0.14 0.16
AMD Jun 21 31.5 Call 655 655 0 54 0.17 144 0.18 0.18
QQQ Jun 21 176.0 Put 644 644 0 0 0.00 2,048 0.01 0.01
XLF Jul 05 27.5 Call 636 636 0 436 0.18 1,057 0.19 0.22
SPY Sep 20 297.0 Call 629 629 0 46 7.02 889 7.09 7.17
SPY Jul 01 284.0 Put 621 621 0 452 0.52 1,747 0.54 0.51
UVXY Jun 21 33.5 Call 604 604 0 382 0.27 234 0.30 0.17
BAC Jun 21 28.5 Put 601 601 0 510 0.56 319 0.59 0.44
IWM Jun 28 156.0 Call 596 596 0 250 1.17 251 1.19 1.54
FB Jun 21 190.0 Call 557 549 8 37 0.91 57 0.94 1.05
GE Jul 19 11.0 Put 556 323 233 413 0.56 306 0.58 0.56
NAV Jul 19 35.0 Call 556 556 0 2 1.15 2 2.05 1.79
NAV Jun 21 35.0 Call 556 556 0 1 0.25 1 0.80 0.41
QQQ Jun 21 188.0 Put 547 547 0 32 0.55 277 0.57 0.50
SPY Jun 28 293.0 Put 542 542 0 191 1.65 625 1.67 1.66
DIA Jun 28 259.0 Put 535 535 0 7 0.28 432 0.32 0.27
SLV Jun 21 14.0 Call 532 532 0 2,661 0.41 1,332 0.43 0.42
SPY Jun 21 293.0 Put 523 523 0 115 0.52 115 0.53 0.53
C Aug 16 72.5 Call 518 518 0 266 0.75 15 0.77 0.74
SPY Sep 20 294.0 Call 516 516 0 44 8.86 593 8.95 8.94
SPY Jul 03 275.0 Put 511 511 0 750 0.23 5,199 0.24 0.19
GLD Jul 19 130.0 Call 510 510 0 131 2.48 1,075 2.52 2.43
QQQ Jun 21 196.0 Call 509 509 0 0 0.00 3,001 0.01 0.01
RHT Jun 28 190.0 Call 507 488 19 0 0.00 52 0.10 0.10
BAC Aug 16 31.0 Call 505 505 0 388 0.18 632 0.19 0.20
SPY Jun 24 291.0 Put 502 502 0 548 0.36 756 0.37 0.34
SLV Oct 18 17.0 Put 500 500 0 586 2.60 250 2.62 2.65
SPY Dec 20 289.0 Put 499 499 0 10 9.64 677 9.71 9.83
EBAY Jul 19 43.0 Call 493 493 0 4 0.30 325 0.32 0.32
NIO Jun 28 3.0 Call 482 482 0 58 0.12 57 0.14 0.15
ASHR Jun 21 27.0 Call 479 479 0 106 1.16 321 1.27 1.26
QQQ Jul 19 175.0 Put 469 469 0 292 0.71 206 0.72 0.65
USO Jul 19 10.0 Put 460 460 0 2 0.02 1 0.13 0.08
SPY Jun 26 292.5 Put 456 456 0 380 1.07 752 1.09 1.13
SPY Jun 24 287.5 Put 453 453 0 1,522 0.10 2,019 0.11 0.09
VXX Jun 21 27.0 Call 453 453 0 243 0.16 204 0.17 0.17
IBM Jun 28 144.0 Call 447 414 33 7 0.15 47 0.21 0.20
MSFT Jun 21 136.0 Put 446 446 0 21 0.49 169 0.51 0.35
BABA Jun 21 170.0 Call 438 438 0 3 0.45 6 0.48 0.51
SPY Jun 19 294.0 Call 433 433 0 503 17.88 460 18.09 18.17
USO Jul 19 12.0 Call 426 426 0 2 0.40 2 0.52 0.35
SPY Jun 24 286.5 Put 426 426 0 3,951 0.07 2,537 0.08 0.08
XLU Jan 17 62.0 Call 422 422 0 1 1.61 1 1.86 1.71
EFA Jul 05 67.0 Call 421 421 0 215 0.09 450 0.11 0.13
IWM Jun 21 154.0 Put 420 420 0 66 0.28 135 0.29 0.26
KRE Jun 21 52.0 Put 417 417 0 1 0.66 1 0.85 0.70
SPY Jun 28 292.0 Put 417 417 0 88 1.33 750 1.35 1.37
RHT Jul 19 190.0 Call 415 308 107 2 0.05 210 0.15 0.15
SPY Jun 21 284.5 Put 414 414 0 2,000 0.03 10,055 0.04 0.03
USO Jun 21 11.5 Call 414 414 0 2 0.26 2 0.47 0.20
SPY Jun 21 287.5 Put 409 409 0 3,920 0.04 1,680 0.05 0.03
IWM Jun 21 156.0 Call 406 406 0 608 0.34 667 0.36 0.50
NIO Jun 21 3.0 Call 405 405 0 138 0.06 33 0.07 0.09
QQQ Jun 28 190.0 Call 403 403 0 30 1.16 385 1.19 1.20
AAPL Jun 21 200.0 Call 401 374 27 5 0.59 2 0.62 0.70
BAC Jul 19 29.0 Call 400 400 0 58 0.42 526 0.43 0.45
SPY Jun 21 279.0 Put 399 399 0 8,229 0.01 1,168 0.02 0.02
SPY Jun 21 278.5 Put 399 399 0 7,784 0.01 1,763 0.02 0.02
NEM Jun 21 37.12 Call 390 390 0 1 0.43 1 0.55 0.74
SPY Jul 19 285.0 Put 388 388 0 2,354 1.62 1,915 1.64 1.65
QQQ Jul 19 166.0 Put 387 387 0 1,256 0.24 726 0.25 0.23
EFA Jun 21 65.0 Put 387 387 0 186 0.04 284 0.05 0.04
XOP Jun 21 27.0 Put 387 387 0 16 0.35 138 0.36 0.34
SLV Sep 30 15.0 Call 385 385 0 4,930 0.36 3,786 0.38 0.37
FXI Aug 16 44.5 Call 384 384 0 26 0.59 54 0.62 0.65
IWM Jun 21 155.0 Call 384 384 0 45 0.78 20 0.81 0.96
SLV Jul 19 14.0 Call 379 379 0 3,618 0.54 1,461 0.56 0.54
BAC Jul 19 27.0 Call 371 371 0 26 1.47 43 1.49 1.71
GDX Jul 05 23.0 Put 368 368 0 455 0.06 693 0.08 0.07
SPY Aug 16 280.0 Put 364 364 0 168 2.31 1,204 2.32 2.16
GOLD Jun 28 15.0 Call 361 361 0 42 0.38 10 0.44 0.31
SLV Aug 02 15.0 Call 360 360 0 4,973 0.19 5,162 0.20 0.19
SPY Jun 21 293.0 Call 360 359 1 1 2.38 3 2.67 2.48
RIG Jun 28 7.0 Call 353 353 0 124 0.06 20 0.07 0.04
EEM Jul 19 44.0 Call 352 305 47 1,434 0.35 168 0.36 0.43
XLU Jan 17 61.0 Call 343 343 0 0 0.00 1 4.70 2.16
XOP Jun 21 26.0 Call 343 297 46 40 0.88 17 0.91 0.80
XLF Jun 21 27.0 Put 342 342 0 2 0.08 1,680 0.09 0.06
SPY Jun 24 299.0 Call 340 340 0 2,944 0.08 2,444 0.09 0.13
EWZ Aug 16 48.0 Call 339 290 49 133 0.61 231 0.64 0.68
GLD Jun 21 130.5 Call 338 338 0 179 0.70 501 0.72 0.71
BAC Sep 20 27.0 Put 338 338 0 277 0.95 345 0.97 0.94
SPY Jul 19 301.0 Call 337 337 0 89 1.34 826 1.36 1.32
SPY Jun 21 291.0 Put 336 336 0 1,901 0.17 2,853 0.18 0.21
BABA Jun 21 172.5 Call 332 331 1 5 0.16 101 0.18 0.21
GLD Jul 19 130.0 Put 330 330 0 142 1.77 2 1.79 1.77
GOOG Jan 17 1180.0 Call 330 330 0 2 50.00 2 51.20 51.17
GOOG Jan 17 1300.0 Call 330 330 0 2 17.00 2 18.20 17.55
GOOG Jan 17 1000.0 Put 330 330 0 1 31.00 1 32.20 31.47
FXI Jun 28 43.0 Put 328 328 0 46 0.66 239 0.68 0.59
MU Jun 28 29.5 Put 326 326 0 325 0.13 63 0.14 0.13
SPY Jun 26 295.0 Put 323 323 0 201 2.13 44 2.16 2.20
SPY Jun 21 279.5 Put 320 320 0 2,626 0.02 6,301 0.03 0.02
GOLD Jun 21 15.0 Call 319 319 0 25 0.23 23 0.28 0.26
GE Jan 17 8.0 Put 314 314 0 110 0.26 159 0.29 0.30
QQQ Jun 21 186.0 Put 313 313 0 1,513 0.13 951 0.15 0.09
X Jun 21 15.0 Call 313 313 0 404 0.07 125 0.09 0.19
QQQ Jun 28 191.0 Call 312 312 0 42 0.81 102 0.83 0.83
MSFT Jun 21 137.0 Call 312 312 0 21 0.35 150 0.37 0.56
QQQ Aug 16 215.0 Call 311 311 0 1,993 0.05 1,174 0.06 0.05
SLV Jan 17 15.0 Call 310 310 0 124 0.64 262 0.67 0.66
GLD Jun 28 126.0 Put 310 310 0 2,679 0.08 1,405 0.09 0.10
MSFT Jun 21 130.0 Put 308 308 0 372 0.01 109 0.02 0.01
EEM Jul 05 43.0 Call 307 307 0 63 0.58 255 0.59 0.64
SPY Aug 16 312.0 Call 305 305 0 3,368 0.53 1,100 0.55 0.57
XOP Jun 21 26.5 Put 302 302 0 230 0.12 241 0.14 0.13
SPY Jun 21 294.0 Put 302 302 0 370 0.89 605 0.92 1.04
GOLD Jul 19 14.0 Put 300 300 0 10 0.08 42 0.11 0.20
QQQ Jun 21 179.0 Put 300 300 0 349 0.01 4,322 0.02 0.01
EFA Jun 21 66.0 Call 296 296 0 11 0.06 97 0.07 0.10
AAL Aug 16 28.0 Put 296 296 0 23 0.43 21 0.45 0.39
AAPL Jun 21 195.0 Put 295 295 0 61 0.16 48 0.17 0.16
BAC Jun 21 28.0 Put 293 293 0 783 0.20 684 0.22 0.21
GDX Dec 20 28.0 Call 288 288 0 10 0.80 79 0.86 0.84
SLV Oct 18 15.5 Put 287 287 0 1,463 1.26 402 1.28 1.31
SNAP Jun 28 15.0 Call 285 285 0 78 0.29 1 0.31 0.35
XLE Jan 17 66.0 Call 284 284 0 8 1.73 8 3.05 2.29
EWZ Jul 19 46.0 Call 282 282 0 124 0.67 64 0.69 0.74
SPY Jun 21 288.0 Put 280 280 0 4,066 0.05 3,055 0.06 0.05
XOP Jun 21 27.5 Call 279 279 0 330 0.03 324 0.05 0.06
FB Jun 21 192.5 Call 278 278 0 22 0.28 39 0.30 0.30
USO Jun 21 11.0 Put 273 273 0 0 0.00 2 0.09 0.01
EEM Jul 05 44.5 Call 273 273 0 1,969 0.09 84 0.10 0.12
QQQ Jun 21 181.0 Put 273 273 0 1,186 0.01 3,805 0.02 0.01
QQQ Jul 19 210.0 Call 270 270 0 4,922 0.02 251 0.03 0.03
QQQ Jul 19 185.0 Call 269 269 0 154 5.91 11 6.00 6.13
XLF Jun 28 28.0 Call 268 268 0 1,053 0.02 3,075 0.03 0.03
NIO Jul 12 3.0 Call 266 266 0 26 0.22 23 0.24 0.17
QQQ Jun 21 192.0 Call 266 266 0 360 0.05 2,469 0.06 0.06
MU Jul 19 25.0 Put 265 265 0 392 0.05 54 0.07 0.05
C Aug 16 67.5 Call 264 264 0 18 2.73 38 2.76 2.72
EWZ Aug 16 45.0 Call 260 260 0 63 1.68 133 1.71 1.77
SLV Sep 30 16.0 Call 259 259 0 3,721 0.18 5,175 0.19 0.18
GDX Dec 20 29.0 Call 259 259 0 37 0.61 168 0.66 0.67
SPY Jun 28 301.0 Call 258 258 0 1,291 0.21 867 0.22 0.27
SPY Jun 26 286.0 Put 258 258 0 240 0.20 3,252 0.21 0.15
SLV Jul 05 14.0 Call 256 256 0 2,026 0.48 54 0.49 0.46
SPY Jun 26 288.0 Put 253 253 0 1,153 0.32 2,285 0.34 0.28
SPY Sep 20 300.0 Call 253 253 0 333 5.38 820 5.45 5.35
SPY Jun 26 303.0 Call 252 252 0 8,435 0.04 604 0.05 0.06
GLD Jul 19 128.0 Call 251 251 0 761 3.60 886 3.70 3.65
SPY Aug 16 258.0 Put 250 250 0 1,296 0.65 619 0.66 0.58
GDX Jan 17 17.0 Put 250 250 0 21 0.07 3 0.10 0.10
SLV Sep 30 15.5 Put 250 250 0 1,470 1.23 370 1.25 1.28
PFE Jun 21 44.0 Call 248 245 3 2 0.05 167 0.07 0.09
SPY Jun 26 301.0 Call 248 248 0 500 0.10 5,124 0.11 0.12
SPY Jun 28 295.0 Call 241 231 10 743 1.68 1,065 1.73 1.86
CTXS Aug 16 100.0 Call 240 240 0 1 0.30 2 4.10 4.00
JD Jun 21 30.0 Call 240 240 0 43 0.05 148 0.07 0.08
FB Jun 21 195.0 Call 240 228 12 23 0.09 106 0.10 0.11
GM Jul 19 35.0 Put 239 239 0 21 0.41 20 0.43 0.39
AAPL Jun 21 202.5 Call 239 231 8 10 0.12 45 0.14 0.13
RHT Jun 21 190.0 Call 239 123 116 0 0.00 413 0.10 0.05
OIH Jul 19 15.0 Put 237 237 0 158 0.90 78 0.92 0.93
OIH Jun 21 14.0 Put 234 234 0 21 0.02 99 0.03 0.02
XLF Jun 21 26.5 Call 230 230 0 204 0.71 55 0.73 0.77
EEM Jul 26 45.5 Call 229 229 0 379 0.10 94 0.11 0.13
SPY Jan 15 296.0 Call 228 228 0 15 21.34 10 22.12 22.07
SPY Aug 16 290.0 Put 227 227 0 394 4.32 704 4.35 4.15
GLD Dec 20 122.0 Put 226 226 0 196 1.18 149 1.23 1.22
AMGN Jun 21 190.0 Call 224 224 0 0 0.00 61 0.03 0.08
ECA Jun 21 5.0 Call 223 223 0 154 0.10 145 0.15 0.15
BP Jun 21 42.5 Call 221 221 0 88 0.06 213 0.09 0.08
SPY Jul 05 296.0 Call 219 219 0 30 2.23 882 2.26 2.40
AMD Jun 21 32.0 Call 217 140 77 81 0.08 172 0.09 0.08
SLV Sep 30 14.5 Put 215 215 0 3,120 0.52 2,599 0.53 0.52
SPY Jun 21 295.0 Put 215 215 0 20 1.33 1 1.52 1.58
NIO Jul 19 3.0 Call 214 214 0 75 0.25 38 0.27 0.28
UVXY Jun 21 30.0 Put 212 212 0 88 0.17 115 0.22 0.26
USO Jun 28 11.5 Call 211 211 0 3 0.43 1 0.65 0.34
DIA Jul 05 277.5 Call 210 210 0 295 0.07 185 0.11 0.11
AMD Jun 28 33.0 Call 209 209 0 187 0.22 122 0.24 0.29
AMD Jun 28 30.0 Put 208 208 0 306 0.44 99 0.46 0.44
TSLA Jun 21 232.5 Call 208 208 0 1 0.05 4 0.19 0.17
GLD Jul 05 135.0 Call 208 208 0 985 0.50 822 0.51 0.46
FXI Jun 28 41.0 Call 207 207 0 85 1.76 441 1.83 1.95
SPY Jun 21 276.0 Call 207 207 0 32 19.37 3 19.63 19.78
CLF Jun 28 11.0 Call 207 207 0 11 0.03 241 0.07 0.10
UVXY Jun 21 30.0 Call 206 206 0 28 1.68 61 1.81 1.33
CSCO Jul 19 52.5 Put 206 206 0 75 0.20 25 0.21 0.20
SPY Jun 24 294.5 Put 206 206 0 1 1.43 130 1.45 1.46
KRE Jun 21 54.0 Put 206 206 0 15 2.49 4 2.63 2.43
USO Jun 28 12.5 Call 204 204 0 0 0.00 31 2.62 0.04
SPY Jun 24 294.0 Put 204 204 0 29 1.18 242 1.20 1.12
EWW Jun 21 44.5 Call 202 100 102 51 0.24 38 0.27 0.47
GDX Aug 16 25.0 Call 202 138 64 634 0.91 45 0.93 0.93
SPY Sep 20 296.0 Put 202 202 0 75 8.49 41 8.53 8.53
AAPL Jun 21 187.5 Put 202 202 0 11 0.03 158 0.04 0.03
UNG Oct 18 19.0 Call 201 201 0 50 1.36 1 1.86 1.30
BABA Jun 21 160.0 Put 200 200 0 22 0.07 61 0.08 0.07
EWZ Aug 16 45.0 Put 200 200 0 3 2.37 10 2.40 2.24
QQQ Jun 21 191.0 Call 199 199 0 240 0.11 434 0.13 0.15
CSCO Aug 16 55.0 Put 198 198 0 35 1.32 10 1.35 1.34
SPY Jul 19 280.0 Put 198 198 0 192 1.05 1,001 1.06 1.03
GLD Aug 16 123.0 Put 197 197 0 593 0.30 2,554 0.32 0.30
EWZ Jun 21 45.0 Call 197 197 0 123 0.05 97 0.06 0.07
GDX Jun 28 25.0 Call 196 196 0 668 0.30 2 0.32 0.29
MSFT Jun 21 135.0 Put 195 195 0 71 0.21 82 0.22 0.17
FB Jun 21 187.5 Put 194 180 14 37 0.73 33 0.76 0.83
SPY Jul 19 305.0 Call 193 193 0 858 0.55 1,337 0.57 0.62
QQQ Jul 19 180.0 Put 191 191 0 229 1.32 1,248 1.34 1.33
JD Jul 19 30.0 Call 191 191 0 7 0.92 55 0.94 1.06
SPY Jun 21 299.0 Call 190 190 0 2,206 0.04 3,230 0.05 0.05
JPM Jun 21 111.0 Call 190 190 0 47 0.07 27 0.09 0.13
FB Jun 21 197.5 Call 187 187 0 231 0.03 130 0.04 0.03
SMH Jun 21 110.0 Call 185 185 0 7 0.14 10 0.16 0.26
SPY Jun 28 295.0 Put 184 184 0 51 2.52 254 2.55 2.54
QCOM Jun 21 70.0 Put 183 183 0 139 0.06 5 0.08 0.09
SPY Jun 21 295.0 Call 183 182 1 60 0.84 60 0.90 0.84
CHK Jan 17 2.5 Call 180 180 0 111 0.26 44 0.27 0.27
XLF Jul 05 27.0 Call 180 180 0 779 0.43 710 0.44 0.49
BAC Jun 28 28.5 Call 180 180 0 572 0.22 553 0.23 0.25
IWM Jun 28 150.0 Put 179 179 0 3,070 0.26 965 0.28 0.20
NIO Aug 16 3.0 Call 179 179 0 110 0.39 1 0.45 0.39
OIH Jul 05 14.5 Call 178 178 0 8 0.37 127 0.39 0.40
JD Jun 28 30.0 Call 177 177 0 86 0.36 39 0.38 0.39
XOP Jul 19 30.0 Call 175 175 0 282 0.13 623 0.15 0.15
GLD Jul 19 125.0 Put 174 174 0 3,093 0.26 20 0.27 0.30
MSFT Jun 21 134.0 Put 174 174 0 188 0.09 139 0.10 0.10
XLK Jun 21 79.0 Call 174 174 0 34 0.22 1 0.24 0.36
FXI Jun 21 41.0 Call 173 173 0 17 1.68 160 1.71 1.78
QQQ Jun 28 193.0 Call 172 172 0 1,795 0.36 1,397 0.38 0.39
IWM Jul 19 158.0 Call 172 172 0 442 1.61 330 1.63 1.93
VXX Aug 16 30.0 Call 171 171 0 69 1.37 107 1.41 1.29
ASHR Jul 05 28.0 Call 171 171 0 20 0.69 1 3.30 0.69
X Oct 18 20.0 Call 171 171 0 402 0.36 121 0.40 0.38
BAC Jun 21 27.5 Put 170 170 0 989 0.05 930 0.06 0.04
XLE Jul 12 65.0 Call 169 169 0 60 0.39 1 0.44 0.38
FB Jun 21 180.0 Put 169 169 0 116 0.03 115 0.04 0.04
BAC Aug 16 27.0 Put 166 166 0 469 0.69 178 0.70 0.63
SLV Jun 21 14.5 Put 165 165 0 135 0.14 2,445 0.15 0.15
EEM Sep 20 43.0 Call 163 163 0 184 1.56 229 1.58 1.63
ORCL Jun 28 52.0 Put 161 147 14 85 0.03 53 0.05 0.05
QQQ Aug 16 172.0 Put 160 160 0 123 1.33 1,771 1.35 1.24
BAC Aug 16 33.0 Call 160 160 0 742 0.04 1,251 0.05 0.05
FB Aug 02 160.0 Put 160 160 0 8 1.15 57 1.23 1.27
SPY Jun 28 299.0 Call 160 160 0 2,627 0.44 2,077 0.47 0.47
QQQ Aug 16 182.0 Put 160 160 0 93 3.05 529 3.08 2.84
XLF Sep 20 25.0 Put 160 160 0 79 0.33 304 0.34 0.32
BMY Sep 20 55.0 Call 159 159 0 3 0.43 1 0.47 0.57
JD Jun 28 29.0 Put 159 159 0 14 0.59 1 0.65 0.55
QQQ Jul 12 193.5 Call 158 158 0 261 1.11 132 1.13 1.17
VXX Jun 21 26.0 Put 158 158 0 56 0.40 3 0.44 0.56
OXY Nov 15 57.5 Put 157 157 0 7 8.45 8 8.60 8.50
GDX Aug 16 26.0 Call 157 129 28 100 0.57 262 0.58 0.59
MSFT Jun 21 137.0 Put 157 157 0 51 1.01 20 1.03 0.78
MSFT Jun 21 138.0 Call 156 156 0 138 0.12 61 0.13 0.14
SPY Jun 24 296.0 Call 156 156 0 545 0.50 609 0.54 0.63
DIA Jun 28 272.0 Call 156 156 0 26 0.24 24 0.27 0.29
GOLD Jun 28 14.5 Call 155 155 0 21 0.75 11 0.80 0.65
AAPL Jun 21 197.5 Put 155 155 0 149 0.55 23 0.57 0.50
BAC Jun 21 29.5 Call 155 155 0 0 0.00 2,479 0.01 0.01
QQQ Jun 21 189.0 Put 155 155 0 177 0.97 39 1.00 0.91
EBAY Jan 17 43.0 Call 154 154 0 1 2.16 20 2.22 2.18
EWZ Sep 20 42.0 Put 154 154 0 49 1.65 30 1.68 1.62
QQQ Jul 19 178.0 Put 153 153 0 245 1.03 1,861 1.05 1.00
AMD Jun 21 31.0 Call 153 153 0 200 0.34 10 0.37 0.38
MLNX Dec 20 125.0 Call 152 152 0 0 0.00 141 0.40 0.40
SNAP Jun 21 15.0 Call 152 152 0 253 0.05 750 0.07 0.11
RSX Nov 15 25.0 Call 151 151 0 11 0.68 32 0.73 0.69
GLD Aug 02 122.5 Put 150 150 0 1,049 0.17 2,039 0.18 0.19
IWM Jun 21 157.5 Call 150 150 0 2,172 0.07 1,202 0.08 0.13
AMRN Jul 19 18.0 Put 150 150 0 17 0.50 18 0.59 0.55
HAL Jul 26 23.0 Call 150 150 0 31 1.04 8 1.22 1.02
QQQ Jun 28 192.0 Call 150 150 0 1,059 0.55 1,568 0.57 0.56
FXI Jul 05 43.5 Call 150 150 0 427 0.38 136 0.41 0.45
XLE Jun 21 63.0 Call 149 149 0 2 0.55 1 0.62 0.48
AAL Aug 16 33.0 Put 148 148 0 2 2.00 1 2.07 1.89
MSFT Jul 05 143.0 Call 148 148 0 281 0.20 154 0.22 0.25
GOLD Jun 28 16.0 Call 147 147 0 23 0.03 33 0.06 0.07
XOP Jul 12 27.0 Call 147 147 0 14 0.80 74 0.83 0.69
BABA Jun 21 167.5 Put 147 146 1 31 1.55 5 1.59 1.22
GDX Sep 20 19.0 Put 145 145 0 126 0.02 342 0.04 0.02
XOP Jun 28 25.5 Put 144 144 0 165 0.14 184 0.15 0.17
GLD Jul 19 126.0 Put 143 143 0 2,271 0.41 1,859 0.43 0.40
AMD Jun 21 30.5 Put 143 143 0 87 0.17 85 0.18 0.15
GDX Jun 21 24.5 Call 143 143 0 5 0.28 315 0.34 0.33
SPLK Aug 16 140.0 Call 143 143 0 3 1.50 1 1.95 1.70
NIO Jun 28 2.5 Call 143 143 0 72 0.47 9 0.49 0.50
FB Jun 21 185.0 Put 142 142 0 43 0.24 56 0.26 0.23
MU Jun 21 32.5 Put 142 142 0 396 0.02 373 0.04 0.03
BAC Jun 28 28.5 Put 140 140 0 217 0.76 191 0.78 0.59
BABA Jun 21 175.0 Call 139 134 5 32 0.08 129 0.10 0.10
Z Jul 19 45.0 Call 139 139 0 2 2.85 49 3.00 3.30
VXX Jul 19 25.0 Put 139 107 32 169 1.08 87 1.14 1.35
SPY Jun 21 294.0 Call 138 138 0 11 1.40 3 1.74 1.47
FXI Jun 28 43.0 Call 138 138 0 157 0.36 144 0.38 0.40
BYND Jul 19 100.0 Put 138 138 0 5 1.55 7 3.20 2.10
XLK Jun 21 80.0 Call 138 138 0 40 0.03 17 0.05 0.09
XLE Jul 12 62.0 Put 137 137 0 2 0.72 1 0.76 0.81
BAC Jul 19 28.0 Call 136 136 0 66 0.85 19 0.86 0.91
AUY Jan 17 3.0 Call 136 136 0 56 0.17 22 0.19 0.18
SPY Jul 26 270.0 Put 136 136 0 2,023 0.65 1,177 0.67 0.57
SPY Aug 16 235.0 Put 135 135 0 2,081 0.21 4,093 0.22 0.18
JD Jun 21 29.0 Call 135 135 0 1 0.39 64 0.42 0.69
QQQ Jul 19 177.0 Put 134 134 0 240 0.91 1,224 0.92 0.88
QQQ Jul 12 191.5 Call 134 134 0 220 1.78 316 1.81 2.12
XLF Jun 21 27.0 Call 133 133 0 728 0.22 115 0.24 0.34
FB Jul 19 115.0 Put 133 133 0 0 0.00 7 0.01 0.01
OIH Jan 17 20.0 Call 133 133 0 15 0.10 250 0.14 0.13
RUT Aug 16 1430.0 Put 132 132 0 137 8.70 185 9.20 8.80
GLD Jun 21 132.0 Call 132 132 0 292 0.24 235 0.25 0.25
QQQ Jun 21 189.5 Call 132 132 0 479 0.42 711 0.45 0.54
IWM Jun 28 160.0 Call 131 131 0 3,210 0.16 1,139 0.17 0.25
GLD Jul 19 132.0 Call 131 131 0 169 1.65 1,267 1.68 1.61
GLD Aug 02 123.5 Put 131 131 0 374 0.25 1,751 0.26 0.28
SPY Jun 21 285.0 Put 130 130 0 3,453 0.03 9,406 0.04 0.03
GE Jun 21 10.0 Call 130 130 0 111 0.64 16 0.67 0.65
BA Jun 21 375.0 Call 129 129 0 14 1.03 10 1.10 0.87
QQQ Jun 28 188.0 Put 128 128 0 47 1.84 192 1.86 1.84
SPY Sep 20 268.0 Put 128 128 0 1,049 2.27 1,188 2.30 2.16
RUT Jun 21 1575.0 Call 127 127 0 88 0.95 74 1.40 2.00
GE Jun 28 10.5 Call 126 126 0 943 0.29 25 0.30 0.29
VALE Jun 21 13.5 Call 126 126 0 166 0.24 266 0.29 0.44
EWZ Jun 21 44.0 Call 125 125 0 49 0.37 102 0.41 0.60
SPY Sep 30 175.0 Put 125 125 0 2,111 0.06 1,700 0.08 0.06
EEM Dec 20 45.0 Call 124 124 0 45 1.27 1 1.37 1.41
EEM Dec 20 46.0 Call 124 124 0 138 0.91 159 0.94 1.00
VXX Jun 21 25.0 Put 124 124 0 163 0.07 29 0.08 0.10
QQQ Jul 19 196.0 Call 122 122 0 121 0.83 718 0.85 0.87
GE Jun 21 10.0 Put 121 121 0 0 0.00 675 0.02 0.01
GLD Jun 21 131.0 Call 121 121 0 235 0.50 199 0.52 0.51
INTU Jun 21 267.5 Call 120 120 0 1 0.55 1 1.25 1.00
TWLO Jul 19 155.0 Call 120 120 0 9 4.05 7 4.40 4.55
VXX Jun 21 25.5 Put 119 119 0 2 0.18 247 0.21 0.38
TWLO Aug 16 165.0 Call 119 119 0 8 6.15 4 6.70 7.04
SPY Sep 20 299.0 Call 118 118 0 23 5.91 81 5.97 5.99
CSCO Jul 19 57.5 Call 118 118 0 21 0.93 34 0.95 0.98
BAC Jun 28 29.0 Call 118 118 0 567 0.11 924 0.12 0.14
AMD Jun 21 30.0 Put 118 118 0 243 0.06 14 0.08 0.07
EWZ Jun 21 44.0 Put 117 117 0 93 0.23 48 0.25 0.18
AAPL Jun 28 202.5 Call 116 116 0 5 1.25 13 1.28 1.34
FB Jun 21 190.0 Put 115 78 37 29 1.87 34 1.91 1.86
EFA Jul 19 67.0 Call 114 114 0 666 0.22 163 0.24 0.26
EWZ Jun 21 44.5 Put 114 114 0 84 0.48 57 0.52 0.42
JNJ Jun 21 144.0 Call 113 113 0 0 0.00 273 0.03 0.03
EEM Jul 05 42.5 Put 113 113 0 373 0.40 73 0.41 0.32
SPY Aug 16 302.0 Call 113 113 0 10 2.66 1,513 2.70 2.64
VXX Jul 05 38.0 Call 113 113 0 281 0.07 8 0.08 0.07
GLD Jun 21 130.0 Put 112 112 0 195 0.45 11 0.47 0.45
MSFT Jun 21 140.0 Call 112 112 0 440 0.01 166 0.03 0.06
CELG Sep 20 100.0 Call 112 112 0 1 1.00 1 5.00 2.09
GDX Jul 19 26.0 Call 112 112 0 789 0.28 110 0.30 0.30
ASHR Jul 26 27.5 Call 112 112 0 167 1.21 343 1.62 1.05
BP Jul 19 45.0 Call 112 112 0 13 0.06 78 0.10 0.09
CELG Jul 19 97.5 Call 112 112 0 1 0.35 1 4.55 2.04
IWM Jun 28 152.0 Put 112 112 0 2,762 0.53 263 0.55 0.37
QQQ Jun 21 189.0 Call 111 111 0 457 0.62 78 0.65 0.73
KKR Jul 19 24.0 Put 111 111 0 47 0.40 1 5.00 0.50
XLU Jan 17 64.0 Call 111 111 0 14 1.06 1 1.15 1.06
XOP Jul 05 27.5 Call 111 111 0 14 0.45 56 0.47 0.46
AMD Jul 19 35.0 Call 111 111 0 84 0.46 300 0.48 0.49
SPY Jun 28 265.0 Put 110 110 0 6,139 0.03 5,131 0.04 0.03
SNAP Jun 21 14.0 Put 110 110 0 492 0.01 1 0.07 0.02
GLD Aug 02 126.0 Put 110 110 0 145 0.64 1,313 0.65 0.62
RHT Jul 05 190.0 Call 109 109 0 0 0.00 50 0.20 0.10
ADBE Jun 21 310.0 Call 109 109 0 5 0.04 3 0.07 0.03
BAC Jun 21 28.0 Call 109 109 0 108 0.15 4 0.16 0.20
ORCL Jun 21 57.5 Call 108 108 0 24 0.35 30 0.39 0.32
GDX Jul 19 24.0 Put 107 107 0 92 0.37 313 0.38 0.35
EEM Jun 21 43.5 Call 107 107 0 424 0.03 1,374 0.04 0.07
SPY Aug 16 275.0 Put 107 107 0 1,683 1.70 945 1.72 1.60
XOP Jul 05 25.5 Put 107 107 0 106 0.28 17 0.29 0.31
EEM Sep 20 41.0 Put 106 106 0 156 0.73 168 0.75 0.73
XLF Sep 20 26.0 Put 106 106 0 230 0.53 134 0.54 0.50
IWM Jun 28 155.0 Put 106 106 0 132 1.42 30 1.44 1.26
UEC Nov 15 2.0 Call 105 105 0 0 0.00 1 0.15 0.14
SPY Jun 21 303.0 Call 105 105 0 1,700 0.01 12,693 0.02 0.01
SPY Jul 19 290.0 Call 105 105 0 10 7.14 10 7.29 7.26
ORCL Jun 21 56.5 Call 105 105 0 33 0.87 23 0.93 0.83
RSX Jul 12 25.0 Call 105 105 0 87 0.03 51 0.06 0.06
DISH Jun 21 40.0 Call 104 104 0 54 0.35 5 0.60 0.45
NVDA Jun 21 160.0 Call 104 103 1 6 0.14 18 0.16 0.25
MU Jun 28 33.0 Put 103 103 0 533 0.86 4 0.88 0.84
AUY Jul 19 2.5 Call 103 103 0 34 0.10 65 0.12 0.10
TLRY Jun 28 45.0 Call 103 103 0 23 3.80 3 4.05 3.85
XLE Jun 21 64.0 Call 102 102 0 26 0.05 29 0.09 0.12
WFC Jun 21 45.0 Put 102 102 0 217 0.09 157 0.11 0.18
QQQ Jul 19 195.0 Call 102 102 0 331 1.05 1,110 1.08 1.19
BZUN Jun 21 50.0 Call 101 101 0 6 1.35 39 1.60 1.75
FCX Jun 21 12.0 Call 101 101 0 129 0.01 1 0.08 0.03
ROKU Jun 28 110.0 Call 101 101 0 1 1.34 2 1.80 1.84
INTC Jun 21 47.0 Put 101 101 0 88 0.17 87 0.19 0.18
NIO Nov 15 5.0 Call 101 101 0 11 0.23 1 0.29 0.26
PYPL Jul 19 125.0 Call 100 100 0 22 1.08 13 1.14 1.27
TSLA Jun 21 230.0 Call 100 99 1 1 0.10 1 0.37 0.45
SEAS Jul 26 30.0 Call 100 100 0 2 1.25 1 5.00 1.45
SQQQ Jul 19 36.0 Call 100 100 0 91 1.50 28 1.65 1.55
SLB Jul 19 40.0 Call 100 100 0 53 0.80 47 0.83 0.77
ABT Aug 16 80.0 Call 100 100 0 57 5.80 8 5.90 6.01
USO Jun 21 12.0 Put 100 100 0 2 0.15 1 0.35 0.35
DVN Jul 19 29.0 Call 100 100 0 9 0.87 37 0.90 0.90
ECA Jul 19 4.0 Call 100 100 0 186 1.05 106 1.15 1.05
TMUS Jul 05 78.0 Put 100 100 0 3 1.91 4 2.79 2.18
DVN Jul 19 27.0 Put 100 100 0 28 0.78 40 0.80 0.78
NVDA Jul 19 155.0 Call 100 100 0 63 6.45 27 6.60 6.80
BYND Jul 05 172.5 Call 100 100 0 1 6.90 2 10.50 10.20
FCX Jul 19 12.0 Call 100 100 0 35 0.25 107 0.28 0.25
TEAM Jul 19 160.0 Call 100 100 0 5 0.55 13 0.65 0.75
T Jun 28 32.0 Put 100 100 0 310 0.18 190 0.19 0.19
CVS Jun 21 52.5 Put 100 100 0 61 0.07 32 0.10 0.07
SLV Jun 28 16.0 Call 100 100 0 4,841 0.01 6,212 0.02 0.01
SDS Jun 21 31.0 Put 100 100 0 1 0.35 2 0.40 0.45
AAPL Jun 28 170.0 Put 100 71 29 168 0.03 48 0.05 0.04
SLV Jan 17 14.5 Call 100 100 0 1,989 0.84 240 0.86 0.83
OIH Jun 28 15.5 Call 100 100 0 484 0.03 153 0.04 0.04
GDX Jun 28 22.5 Call 100 100 0 166 2.22 1 2.26 2.28
VXX Jun 21 23.5 Put 100 100 0 0 0.00 1,047 0.01 0.01
TGT Jun 28 87.0 Call 100 100 0 21 0.72 12 0.77 0.87
XLF Jun 21 28.0 Put 100 100 0 9 0.91 168 0.93 0.79
CRM Jul 19 160.0 Call 99 99 0 7 3.20 11 3.30 3.50
ORCL Jun 21 57.0 Call 99 99 0 26 0.58 13 0.63 0.66
ABT Aug 16 85.0 Call 98 98 0 5 2.40 18 2.44 2.38
VXX Jul 05 41.0 Call 98 98 0 728 0.04 443 0.06 0.05
S Jul 05 7.0 Call 98 98 0 1 0.05 66 0.85 0.65
EWZ Jun 21 43.5 Put 98 98 0 34 0.09 1 0.15 0.07
LABU Jun 28 48.0 Call 98 98 0 17 3.10 47 3.50 5.20
EWZ Jul 19 44.0 Put 98 98 0 124 1.32 12 1.35 1.23
SLV Jun 21 14.5 Call 97 97 0 11,950 0.05 784 0.06 0.06
C Jul 19 65.0 Put 97 97 0 12 1.04 7 1.07 0.99
NUGT Jan 17 30.0 Call 97 97 0 46 4.00 349 4.25 4.19
PBR Jun 28 16.0 Put 97 77 20 255 0.16 162 0.18 0.20
WFC Aug 16 45.0 Call 97 97 0 99 1.96 234 2.00 2.01
UVXY Jun 21 30.5 Put 97 97 0 47 0.31 37 0.33 0.40
GOLD Sep 20 16.0 Call 97 97 0 7 0.60 23 0.64 0.64
QQQ Jun 28 194.0 Call 97 97 0 1,860 0.23 97 0.24 0.34
GLD Jun 21 133.0 Call 97 97 0 472 0.11 515 0.13 0.11
BABA Jun 21 167.5 Call 96 96 0 2 1.26 44 1.31 1.58
GE Jul 19 11.0 Call 96 96 0 593 0.23 3 0.25 0.23
GLD Jul 19 134.0 Call 96 96 0 516 1.09 605 1.11 1.15
QQQ Jul 05 189.0 Call 96 96 0 119 2.42 78 2.45 2.62
IWM Jun 28 157.0 Call 96 96 0 213 0.77 1,302 0.79 1.06
BZUN Jun 21 50.0 Put 95 95 0 32 0.15 80 0.30 0.30
SPY Jun 24 295.0 Call 95 95 0 3 0.96 60 1.01 0.95
BGG Jul 19 10.0 Put 95 95 0 27 0.40 11 0.55 0.45
FB Jun 21 205.0 Call 95 95 0 0 0.00 30 0.01 0.01
QQQ Sep 20 190.0 Put 95 95 0 44 6.99 65 7.06 6.58
MU Jul 05 30.0 Put 95 95 0 535 0.27 57 0.30 0.28
AMZN Jun 28 1980.0 Call 94 94 0 4 5.50 6 6.40 6.70
AAPL Jun 28 200.0 Call 94 94 0 2 2.12 4 2.25 2.38
VXX Jun 21 26.5 Put 94 94 0 46 0.75 132 0.77 1.17
SPY Jun 26 296.5 Call 93 93 0 34 0.69 35 0.71 0.67
GE Jun 21 10.5 Call 93 93 0 244 0.19 94 0.21 0.20
AMAT Jun 21 44.0 Call 93 65 28 52 0.12 26 0.13 0.18
MSFT Jun 21 131.0 Put 92 92 0 79 0.02 132 0.03 0.02
RUT Jul 19 1635.0 Call 92 92 0 10 4.00 238 4.40 4.71
SLCA Sep 20 12.0 Call 92 92 0 5 1.75 1 2.10 1.75
XLF Jul 19 29.0 Put 92 92 0 381 1.91 496 1.93 1.87
SPY Sep 20 297.0 Put 92 92 0 60 8.92 37 8.96 8.70
SPY Jul 19 296.0 Call 92 92 0 98 3.31 733 3.36 3.35
MSFT Jun 21 132.0 Put 92 92 0 96 0.03 131 0.04 0.02
QQQ Jun 28 186.0 Put 91 91 0 34 1.12 637 1.14 0.87
SPY Jun 26 293.0 Put 91 91 0 301 1.23 68 1.25 1.04
CLF Jun 21 10.0 Call 91 91 0 31 0.32 100 0.34 0.34
EWZ Jan 17 45.0 Call 91 87 4 2 3.60 36 3.70 3.85
TNA Jan 17 70.0 Call 90 90 0 17 5.30 64 5.75 5.60
AMD Jun 28 30.5 Call 90 90 0 132 1.12 150 1.14 1.17
UVXY Jun 21 31.5 Call 90 90 0 224 0.66 50 0.83 0.42
T Jun 21 32.5 Call 90 90 0 470 0.09 528 0.11 0.10
GDX Dec 20 22.0 Put 90 90 0 35 0.63 328 0.65 0.63
SPY Jul 19 291.0 Put 90 90 0 589 2.86 785 2.89 2.71
SLV Jul 19 16.5 Put 90 90 0 370 2.09 498 2.10 2.12
CLF Jul 19 11.0 Call 90 90 0 83 0.24 128 0.26 0.26
SPY Jun 28 283.0 Put 90 90 0 3,778 0.22 3,241 0.23 0.17
V Jun 21 172.5 Call 90 90 0 25 0.72 17 0.77 1.12
TSLA Jun 21 222.5 Put 90 90 0 15 3.40 2 7.75 3.10
NIO Jun 21 3.0 Put 89 89 0 26 0.11 1 0.17 0.10
SPY Jul 05 287.0 Put 89 89 0 122 1.16 79 1.17 1.18
FB Jul 19 200.0 Call 89 60 29 2 1.94 34 1.97 1.89
AAPL Jun 21 207.5 Call 89 89 0 78 0.02 226 0.03 0.05
IWM Jun 21 155.5 Put 88 88 0 289 0.82 18 0.86 0.68
JD Jun 21 30.0 Put 88 88 0 29 0.86 30 0.89 0.73
UCO Oct 18 35.0 Call 88 88 0 16 0.25 163 0.30 0.23
FB Jun 21 187.5 Call 88 87 1 39 2.26 26 2.31 2.22
XLI Jun 28 78.5 Call 88 88 0 20 0.20 1 0.26 0.18
SVXY Dec 20 63.0 Call 88 88 0 23 1.44 43 1.71 1.77
GLD Jun 21 130.0 Call 87 87 0 162 0.96 85 0.99 0.99
VXX Jun 28 25.0 Call 87 87 0 1 1.34 1 1.46 1.37
AAPL Jul 12 200.0 Call 87 87 0 5 4.15 62 4.25 4.10
KRE Jul 19 50.0 Put 87 87 0 87 0.79 44 0.84 0.69
QQQ Jul 26 193.5 Call 86 86 0 427 1.88 1,028 1.92 2.16
SLV Jul 26 14.5 Call 86 86 0 5,599 0.30 2,093 0.31 0.30
BAC Jul 19 28.0 Put 85 85 0 701 0.84 183 0.86 0.76
AMD Jun 21 29.5 Put 85 85 0 556 0.02 5 0.08 0.02
IWM Jun 28 156.0 Put 85 85 0 10 1.91 32 1.94 1.79
MSFT Jul 19 125.0 Put 85 85 0 239 0.51 73 0.53 0.47
TSLA Jun 21 222.5 Call 85 77 8 2 0.25 3 2.37 2.18
MSFT Jun 21 139.0 Call 85 85 0 162 0.04 214 0.05 0.08
QQQ Jul 19 192.0 Call 84 84 0 8 2.02 65 2.04 2.10
TWTR Jun 28 35.0 Put 84 84 0 115 0.42 4 0.45 0.28
WDC Jun 21 39.0 Put 83 83 0 3 0.20 4 0.22 0.21
SNAP Jul 19 17.0 Call 83 83 0 497 0.14 1 0.15 0.19
SPY Sep 20 310.0 Call 83 83 0 540 1.76 1,150 1.80 1.89
BHC Jul 19 31.0 Call 83 83 0 0 0.00 62 0.04 0.04
TSLA Jul 19 220.0 Call 83 83 0 2 15.60 2 15.90 16.25
SLV Sep 30 14.0 Call 83 83 0 2,993 0.80 2,922 0.82 0.77
SPY Jun 28 294.0 Call 83 83 0 78 2.23 1 2.28 2.20
AMD Jun 21 29.0 Put 83 83 0 688 0.01 56 0.02 0.02
FB Jun 21 200.0 Call 82 82 0 396 0.01 168 0.02 0.02
RUT Jun 21 1560.0 Call 82 82 0 8 6.30 18 7.40 10.04
SPY Jun 26 287.0 Put 82 82 0 2,403 0.25 1,802 0.26 0.20
C Jul 05 65.0 Put 81 81 0 142 0.50 2 0.53 0.45
SLB Jul 05 39.0 Call 81 81 0 54 0.59 4 0.62 0.62
TLT Jul 19 130.0 Put 81 81 0 57 0.39 57 0.42 0.46
AAPL Jun 21 205.0 Call 81 81 0 35 0.04 155 0.05 0.04
BABA Jun 21 170.0 Put 81 81 0 26 3.20 83 3.30 2.75
SDS Sep 20 27.0 Put 81 81 0 11 0.16 131 0.22 0.17
FXI Jun 28 41.5 Call 81 81 0 3 1.32 318 1.36 1.47
QQQ Jul 26 190.0 Call 81 81 0 39 3.42 61 3.45 3.58
BABA Jun 21 55.0 Call 81 81 0 10 112.15 79 112.45 113.35
GDX Aug 16 27.0 Call 80 80 0 136 0.34 629 0.37 0.36
SQQQ Jan 17 35.0 Call 80 80 0 13 5.40 1 6.10 5.30
FB Jun 28 200.0 Call 80 79 1 61 0.36 22 0.38 0.38
QQQ Jun 28 195.0 Call 80 80 0 108 0.15 1,665 0.16 0.20
XOM Jul 19 80.0 Call 80 80 0 24 0.35 2 0.53 0.38
NVDA Jun 28 150.0 Put 80 80 0 2 1.45 2 1.50 1.24
GM Jul 19 35.0 Call 79 79 0 32 2.09 10 2.14 2.14
IWM Aug 16 153.0 Put 79 79 0 1,017 3.01 253 3.05 2.94
AMD Aug 16 32.0 Call 79 79 0 9 2.39 80 2.42 2.43
INTC Jun 21 48.0 Call 79 79 0 133 0.07 70 0.09 0.14
NIO Aug 16 4.0 Call 79 79 0 96 0.14 1 0.20 0.17
STX Jun 21 46.5 Call 79 79 0 8 0.19 27 0.23 0.18
QQQ Jun 21 185.5 Put 79 79 0 2,007 0.09 149 0.10 0.07
SLV Dec 31 15.0 Call 79 79 0 3,923 0.60 2,268 0.63 0.60
TSLA Jul 19 200.0 Put 79 79 0 16 6.90 1 11.25 6.12
EWZ Jun 28 42.0 Put 79 79 0 33 0.15 190 0.16 0.16
QQQ Jul 05 189.5 Call 79 79 0 172 2.17 242 2.20 2.60
AUY Jan 17 2.0 Call 78 78 0 1 0.48 1 0.70 0.58
AMZN Jun 21 1950.0 Call 78 78 0 5 0.64 2 2.13 1.40
EQT Jul 19 17.0 Call 78 78 0 27 0.30 22 0.45 0.35
AAPL Jun 21 200.0 Put 78 78 0 81 1.69 41 1.73 1.84
QQQ Jul 19 181.0 Put 78 78 0 111 1.50 1,029 1.51 1.44
ITW Jun 21 150.0 Put 78 78 0 4 0.20 1 5.00 0.25
BAC Jun 28 28.0 Put 78 78 0 312 0.46 402 0.48 0.47
ORCL Jun 21 57.0 Put 78 78 0 26 0.50 27 0.54 0.41
XOP Jul 19 27.0 Put 78 78 0 148 1.09 2 1.11 1.09
GLD Aug 02 127.5 Put 78 78 0 184 1.05 920 1.07 1.03
BABA Jul 05 160.0 Put 78 78 0 23 1.97 2 2.09 1.87
AMD Jul 19 28.0 Put 78 78 0 227 0.53 1 0.54 0.55
VZ Jul 12 56.0 Put 78 78 0 216 0.70 1 0.74 0.57
AMD Jun 28 32.0 Call 77 77 0 164 0.46 157 0.48 0.51
SPY Jun 24 298.5 Call 77 77 0 2,644 0.11 1,735 0.12 0.11
TSLA Jul 19 210.0 Put 77 77 0 4 10.00 1 10.20 8.92
USO Jul 19 11.0 Put 76 76 0 69 0.21 86 0.26 0.26
MSFT Jun 21 138.0 Put 76 76 0 44 1.76 21 1.84 1.42
VXX Jul 05 24.5 Call 76 76 0 63 1.86 60 1.97 1.80
DISH Jan 17 47.5 Call 76 76 0 1 0.70 17 3.20 2.92
DISH Jan 15 55.0 Call 76 76 0 2 3.80 1 4.50 4.22
SMH Jun 21 109.0 Call 76 76 0 13 0.32 42 0.36 0.49
EEM Jan 17 37.5 Put 75 75 0 349 0.75 9 0.82 0.74
GLD Sep 20 127.0 Put 75 75 0 1,007 1.60 209 1.64 1.64
PFE Jul 19 43.0 Put 75 75 0 125 0.51 92 0.54 0.48
QQQ Jun 28 189.0 Put 75 75 0 29 2.32 21 2.35 2.20
TSLA Jul 19 50.0 Put 75 75 0 41 0.04 41 0.05 0.04
AAPL Jun 28 185.0 Put 75 75 0 15 0.21 12 0.22 0.22
GDX Jan 17 24.0 Put 75 75 0 358 1.47 88 1.58 1.51
BABA Jul 19 220.0 Call 75 75 0 28 0.10 115 0.12 0.11
QQQ Jun 28 182.0 Put 75 75 0 3,229 0.38 56 0.40 0.31
LVS Jun 28 58.0 Call 75 75 0 5 1.76 5 1.80 2.48
JD Jun 21 28.0 Put 75 75 0 76 0.03 136 0.04 0.03
QQQ Jul 19 183.0 Put 74 74 0 57 1.92 759 1.93 1.90
NFLX Jun 21 370.0 Call 74 74 0 4 1.80 2 2.55 1.78
LX Aug 16 12.5 Call 74 74 0 13 0.70 1 1.10 0.80
TSLA Aug 16 280.0 Call 74 74 0 10 4.20 2 4.35 5.05
MU Jul 05 35.5 Put 74 74 0 56 2.34 5 2.36 2.29
SPY Jun 28 286.0 Put 74 74 0 1,847 0.39 3,556 0.40 0.33
XRT Jul 05 43.0 Call 74 42 32 24 0.36 140 0.40 0.41
AMD Aug 16 35.0 Call 74 74 0 129 1.39 49 1.41 1.48
MSFT Jun 28 138.0 Call 74 74 0 141 0.77 118 0.79 0.78
HBAN Jul 19 13.0 Put 74 74 0 16 0.35 30 0.38 0.38
GLD Jul 19 131.0 Put 74 74 0 129 2.32 29 2.34 2.36
HYG Jul 19 86.0 Put 73 73 0 85 0.24 170 0.28 0.25
QQQ Jul 12 193.0 Call 73 73 0 682 1.26 130 1.28 1.30
BHC Jun 28 24.5 Call 73 73 0 30 0.38 24 0.41 0.56
QQQ Jun 28 196.0 Call 73 73 0 2,092 0.09 3,572 0.11 0.13
VXX Jun 28 24.5 Put 73 73 0 82 0.22 301 0.24 0.26
JNUG Jun 28 10.5 Call 72 72 0 12 0.80 101 0.84 0.90
MSFT Aug 16 160.0 Call 72 72 0 154 0.10 144 0.11 0.11
XLI Jun 28 77.5 Call 72 72 0 181 0.52 1 0.59 0.50
QQQ Aug 16 192.0 Call 72 72 0 40 3.58 336 3.61 3.74
ASHR Jun 21 26.5 Call 72 72 0 105 1.63 241 1.81 1.84
AAPL Jul 19 215.0 Call 72 72 0 4 0.61 26 0.68 0.89
QSR Jun 21 70.0 Put 72 72 0 46 0.35 12 0.50 0.45
SPY Aug 16 275.0 Call 72 72 0 10 21.69 15 21.91 21.61
SMH Jul 19 100.0 Put 72 72 0 35 0.97 11 1.01 0.94
EFA Jul 05 65.0 Put 72 72 0 89 0.33 157 0.35 0.31
GDX Jun 21 21.0 Call 72 72 0 325 3.70 355 3.75 3.75
SNAP Jul 19 14.0 Put 72 72 0 396 0.48 235 0.50 0.49
VUZI Jul 19 5.0 Call 72 72 0 4 0.35 1 0.50 0.40
SPY Aug 16 280.0 Call 72 72 0 11 17.32 5 17.49 17.25
BIDU Jul 19 130.0 Call 72 72 0 10 1.01 3 1.06 1.15
FXI Jun 21 44.5 Put 71 71 0 294 1.80 102 1.83 1.67
WDC Jan 17 45.0 Call 71 71 0 16 3.45 2 3.55 3.55
JPM Jul 05 106.0 Put 71 71 0 0 0.00 41 0.79 0.69
BAC Jun 21 27.5 Call 71 71 0 266 0.49 282 0.51 0.64
CRON Jul 26 16.5 Call 70 70 0 19 1.23 19 1.29 1.05
NOK Aug 02 5.5 Call 70 70 0 2 0.10 1 2.65 0.14
BABA Jun 28 172.5 Call 70 70 0 1 1.37 8 1.41 1.83
MTDR Sep 20 20.0 Call 70 70 0 53 1.30 11 1.50 1.30
IWM Jun 28 148.0 Put 70 70 0 2,940 0.13 2,338 0.15 0.13
QQQ Jun 21 194.5 Call 70 70 0 835 0.01 4,007 0.02 0.02
USO Jun 28 12.0 Call 70 70 0 3 0.19 1 0.30 0.13
SPY Jun 24 291.0 Call 70 70 0 20 4.36 15 4.51 4.84
VXX Jun 21 25.0 Call 69 69 0 77 1.07 11 1.09 0.88
MU Jul 05 34.5 Call 69 69 0 15 1.52 6 1.55 1.60
APO Sep 20 32.0 Call 69 29 40 9 3.00 63 3.40 3.40
ORCL Jun 21 56.0 Call 69 69 0 21 1.23 1 1.30 1.36
TSLA Jun 28 205.0 Put 69 69 0 3 2.30 1 6.60 1.79
BAC Aug 16 28.0 Put 68 68 0 920 1.07 492 1.09 1.00
VZ Jun 28 60.0 Call 68 68 0 64 0.02 74 0.04 0.07
SPY Jun 26 302.0 Put 68 68 0 2 7.78 19 8.21 8.19
XLI Jun 28 78.0 Call 68 68 0 118 0.33 1 0.39 0.35
JD Jun 28 29.5 Put 68 68 0 4 0.85 2 0.88 0.82
MA Sep 20 260.0 Call 68 68 0 5 15.70 7 15.90 15.55
SPY Jun 26 262.0 Call 68 68 0 4 32.96 4 33.65 33.28
IP Jul 19 42.5 Put 67 67 0 4 0.82 2 0.86 0.75
QQQ Aug 16 175.0 Put 67 67 0 164 1.71 1,025 1.73 1.57
WLL Jul 19 20.0 Call 67 67 0 1 0.70 1 0.83 0.53
SPY Aug 16 292.0 Call 67 67 0 60 8.00 11 8.07 8.21
HAL Jun 21 22.5 Put 67 67 0 79 0.12 5 0.17 0.09
DIA Jun 21 266.0 Put 67 67 0 12 0.45 3 0.48 0.47
QQQ Jun 21 192.5 Call 67 67 0 2,730 0.03 2,618 0.04 0.04
BB Jul 19 12.5 Call 67 67 0 64 0.03 127 0.05 0.04
CMCSA Sep 20 42.5 Call 67 67 0 11 2.44 1 2.52 2.44
QQQ Jul 19 182.0 Put 67 67 0 193 1.69 840 1.71 1.64
LULU Jun 28 185.0 Put 66 66 0 1 2.13 1 2.24 2.24
TLT Jun 28 132.0 Put 66 66 0 184 0.32 207 0.34 0.34
QQQ Jun 28 185.0 Put 66 66 0 87 0.86 415 0.88 0.80
GOOGL Jun 21 1095.0 Put 66 66 0 9 0.80 4 5.00 1.10
MSFT Jun 28 140.0 Call 66 66 0 123 0.29 34 0.30 0.39
QQQ Jul 19 189.0 Call 66 66 0 80 3.43 81 3.46 3.54
AKS Sep 20 3.5 Call 65 65 0 143 0.03 111 0.05 0.05
KR Jun 21 22.5 Put 65 65 0 3 0.05 2 0.08 0.07
SSRM Jul 19 13.0 Call 65 65 0 245 0.65 30 0.75 0.60
AMAT Jun 21 43.0 Put 65 65 0 44 0.19 31 0.21 0.17
X Jun 21 15.5 Call 65 65 0 0 0.00 64 0.03 0.03
COG Jul 19 25.0 Call 65 65 0 71 0.30 69 0.40 0.45
QCOM Oct 18 70.0 Put 65 65 0 186 4.10 146 4.25 4.29
QCOM Oct 18 67.5 Put 65 65 0 155 3.15 49 3.25 3.29
SLV Jul 19 14.0 Put 65 65 0 2,159 0.10 7,862 0.11 0.11
MU Jun 21 34.0 Put 65 65 0 16 0.26 182 0.28 0.23
AAPL Jun 21 190.0 Call 65 65 0 5 8.85 5 9.05 9.50
RIG Jan 17 5.0 Put 64 64 0 78 0.42 35 0.44 0.44
BIDU Jun 21 120.0 Call 64 62 2 15 0.37 1 0.42 0.62
JD Jun 21 29.5 Put 64 64 0 5 0.48 2 0.51 0.45
PSTG Jul 19 15.0 Call 64 64 0 25 1.80 15 1.95 1.65
ALXN Jul 19 145.0 Call 64 64 0 1 0.35 3 0.50 0.55
GE Jul 19 10.0 Call 64 64 0 492 0.81 166 0.83 0.83
QQQ Sep 20 189.0 Put 64 64 0 48 6.58 135 6.63 6.47
FEZ Jun 21 38.0 Put 64 64 0 309 0.09 300 0.11 0.06
DIS Jun 21 143.0 Call 63 63 0 15 0.11 4 0.14 0.15
SMH Jun 28 110.0 Put 63 63 0 31 2.99 49 3.05 2.73
CRM Jun 21 155.0 Put 63 63 0 1 0.41 12 0.45 0.31
SPY Jun 21 301.0 Call 63 63 0 7,435 0.01 1,604 0.02 0.02
GLD Jun 21 131.5 Call 63 44 19 226 0.35 193 0.36 0.38
JPM Jul 19 105.0 Put 63 63 0 1 1.20 82 1.30 1.30
BAC Jul 19 27.0 Put 63 63 0 14 0.48 400 0.49 0.45
MSFT Jul 19 135.0 Put 62 62 0 58 2.50 4 2.53 2.38
VXX Jul 05 34.5 Call 62 62 0 689 0.12 522 0.14 0.11
QQQ Aug 16 190.0 Put 62 62 0 916 5.76 25 5.83 5.53
QQQ Aug 16 178.0 Put 62 62 0 126 2.20 379 2.22 2.09
GILD Jun 28 71.0 Call 62 62 0 53 0.10 27 0.13 0.23
QQQ Sep 20 188.0 Put 62 62 0 37 6.18 94 6.22 6.19
MSFT Jun 21 135.0 Call 62 61 1 29 1.53 70 1.57 1.87
RUT Aug 16 1470.0 Put 62 62 0 57 13.80 129 14.30 13.69
FXI Jun 21 42.0 Call 62 62 0 123 0.70 259 0.73 0.76
AMD Jun 21 31.0 Put 62 62 0 103 0.37 103 0.39 0.27
VXX Jun 21 25.5 Call 62 62 0 44 0.67 13 0.71 0.35
GDX Sep 20 21.0 Put 62 62 0 1 0.08 209 0.15 0.15
EEM Jul 19 35.5 Put 62 62 0 1,552 0.01 2,606 0.02 0.01
FB Aug 16 295.0 Call 62 62 0 3 0.02 120 0.03 0.02
FXI Jun 28 44.0 Call 62 62 0 382 0.11 277 0.13 0.15
NIO Jan 17 5.0 Call 61 61 0 1 0.27 23 0.37 0.30
X Aug 16 19.0 Call 61 50 11 265 0.19 82 0.21 0.31
GOLD Aug 02 15.0 Call 61 61 0 16 0.75 44 0.81 0.78
SPY Jul 01 281.0 Put 61 61 0 2,039 0.33 1,393 0.35 0.29
MSFT Jun 21 125.0 Call 61 61 0 39 11.30 87 11.40 12.25
NEM Jun 21 36.0 Call 61 61 0 2 1.43 1 1.57 1.71
SLV Jul 26 14.0 Call 61 61 0 3,560 0.57 45 0.58 0.58
XOP Sep 20 25.0 Put 61 61 0 10 0.99 20 1.00 0.99
JD Jun 28 31.0 Call 61 61 0 169 0.14 7 0.15 0.17
FXI Jul 05 43.0 Call 61 61 0 231 0.57 219 0.60 0.62
GDX Jun 21 24.0 Call 60 60 0 30 0.73 2 0.76 0.78
WMT Jun 21 110.0 Call 60 60 0 20 0.20 31 0.22 0.28
GDXJ Jan 15 32.0 Put 60 60 0 56 4.00 2 4.40 4.15
JPM Jul 05 110.0 Call 60 60 0 0 0.00 9 1.40 1.55
WYNN Jun 21 130.0 Call 60 60 0 0 0.00 15 0.04 0.15
BHP Aug 16 55.0 Call 60 60 0 1 2.93 29 3.10 3.00
JNUG Jun 21 10.0 Put 60 24 36 61 0.05 93 0.07 0.06
TWTR Jun 28 36.5 Call 60 60 0 105 0.53 115 0.55 0.89
RUT Aug 16 1540.0 Put 60 60 0 17 30.40 18 31.00 29.89
TWO Dec 20 12.0 Call 60 60 0 0 0.00 1 1.40 0.65
VXX Jun 21 28.0 Call 60 60 0 562 0.06 96 0.07 0.04
AAPL Jun 21 192.5 Put 60 60 0 122 0.06 69 0.07 0.08
GLPG Jul 19 130.0 Call 59 59 0 4 2.60 7 4.40 3.00
QQQ Jul 26 189.5 Call 59 59 0 39 3.68 153 3.71 3.87
EWZ Sep 20 55.0 Call 59 59 0 7 0.08 64 0.11 0.10
AAPL Jun 28 197.5 Put 59 59 0 4 2.08 5 2.11 2.29
SPY Jul 05 295.0 Put 59 59 0 51 3.43 157 3.46 3.21
QQQ Jul 19 190.0 Call 59 59 0 118 2.91 190 2.95 2.90
TSLA Jun 28 200.0 Put 59 59 0 1 0.20 1 1.90 1.21
TSLA Jun 21 220.0 Put 59 59 0 9 2.27 2 6.60 1.87
XOP Jul 19 27.0 Call 59 59 0 20 0.94 63 0.96 0.87
QQQ Jun 21 188.5 Put 59 59 0 210 0.74 39 0.76 0.69
NVDA Jun 21 149.0 Put 59 59 0 35 0.08 32 0.10 0.08
MLNT Jul 19 5.0 Put 59 59 0 2 1.05 1 5.00 1.15
MSFT Jun 21 133.0 Put 59 59 0 284 0.04 25 0.06 0.04
GE Jun 28 11.0 Call 59 59 0 1,385 0.07 470 0.08 0.06
BYND Jun 28 300.0 Call 59 59 0 0 0.00 1 1.05 0.10
QQQ Sep 30 200.0 Call 58 58 0 1,289 2.08 340 2.14 2.20
MOMO Jul 19 29.4 Put 58 58 0 116 0.30 102 0.40 0.40
NIO Jun 21 2.5 Call 58 58 0 30 0.45 7 0.47 0.45
MOMO Jul 19 34.4 Put 58 58 0 17 1.90 111 2.00 1.90
RIG Jul 19 6.0 Call 57 57 0 45 0.65 40 0.67 0.69
CVX Jun 21 125.0 Call 57 57 0 1 0.24 1 0.37 0.37
AAPL Jun 28 205.0 Call 57 57 0 37 0.65 153 0.67 0.68
AMD Jul 19 32.0 Call 57 57 0 99 1.25 7 1.27 1.32
EEM Jul 05 42.5 Call 57 57 0 28 0.88 366 0.90 0.96
XLF Jun 21 27.5 Put 57 57 0 153 0.42 789 0.44 0.43
IWM Jun 28 159.0 Call 57 57 0 1,012 0.28 462 0.29 0.42
IWM Jun 21 154.5 Put 57 57 0 213 0.41 482 0.43 0.35
JPM Jun 21 110.0 Put 56 56 0 9 0.72 45 0.76 0.72
XLP Jun 28 58.0 Put 56 56 0 59 0.16 265 0.18 0.17
BABA Jul 19 165.0 Put 56 56 0 102 4.75 53 4.85 4.40
NUGT Jun 21 25.0 Call 56 56 0 1 0.62 46 0.68 0.82
NIO Jun 28 3.5 Call 56 56 0 0 0.00 47 0.04 0.03
NVDA Jun 21 155.0 Call 55 39 16 2 1.41 1 1.50 1.73
SNAP Jun 21 15.5 Call 55 55 0 256 0.01 295 0.03 0.02
MSFT Jul 05 142.0 Call 55 55 0 91 0.31 30 0.32 0.49
CVS Aug 16 62.5 Call 55 55 0 0 0.00 1 2.77 0.23
SPY Jul 22 289.0 Call 55 55 0 10 8.02 665 8.19 8.58
GIS Jul 19 57.5 Call 55 55 0 36 0.26 74 0.30 0.26
URI Jul 19 95.0 Put 55 55 0 0 0.00 30 0.45 0.30
VZ Aug 02 56.0 Put 54 54 0 12 1.23 9 1.26 1.08
SLV Jun 28 15.5 Put 54 54 0 783 1.09 54 1.10 1.12
WMT Aug 16 97.5 Put 54 54 0 38 0.45 68 0.48 0.45
SLV Jul 19 15.0 Call 54 54 0 8,684 0.13 3,131 0.14 0.13
SPY Jun 21 296.0 Put 54 54 0 8 2.05 39 2.28 2.25
NBL Jul 19 17.5 Put 54 54 0 113 0.05 197 0.15 0.10
NBL Jul 19 20.0 Put 54 54 0 92 0.35 192 0.40 0.38
XBI Jun 21 89.0 Call 54 54 0 39 0.07 58 0.10 0.41
QQQ Jun 21 187.0 Put 54 54 0 702 0.27 128 0.29 0.28
AMD Jun 28 31.0 Call 53 53 0 25 0.85 57 0.87 0.93
IYR Jun 21 90.5 Put 53 53 0 49 0.17 42 0.20 0.24
C Jul 19 67.5 Put 53 53 0 50 1.89 33 1.92 1.84
USO Jun 21 12.5 Call 53 53 0 0 0.00 2 0.07 0.01
OIH Jun 21 14.5 Call 52 52 0 15 0.09 104 0.10 0.11
ADBE Jun 21 300.0 Call 52 52 0 0 0.00 1 1.15 1.49
JWN Jun 21 32.5 Call 52 52 0 1 0.74 1 3.65 1.09
MSFT Jul 19 145.0 Call 52 52 0 113 0.50 36 0.51 0.54
SNAP Jun 28 14.5 Put 52 52 0 331 0.35 11 0.37 0.27
GE Jun 21 11.0 Call 52 52 0 138 0.01 3 0.06 0.01
CRM Jun 28 152.5 Call 52 52 0 8 5.20 11 5.35 6.05
RUT Aug 16 1380.0 Put 52 52 0 118 4.90 233 5.30 4.94
QQQ Jun 28 180.0 Put 52 52 0 359 0.23 2,118 0.24 0.21
GDX Jun 21 23.0 Call 52 52 0 63 1.70 2 1.78 1.80
BB Jun 21 9.0 Call 52 52 0 10 0.04 101 0.05 0.06
AMD Jul 19 30.0 Call 52 52 0 167 2.20 73 2.23 2.25
RIG Jul 12 6.5 Call 52 52 0 0 0.00 74 0.36 0.30
SVXY Jan 17 65.0 Call 52 52 0 15 1.55 3 1.75 1.69
AAPL Jun 21 190.0 Put 52 52 0 222 0.04 130 0.05 0.04
MSFT Jul 19 160.0 Call 52 52 0 224 0.01 245 0.02 0.02
QQQ Jul 26 196.0 Call 51 51 0 576 1.13 263 1.16 1.33
CREE Jun 21 59.0 Call 51 51 0 27 0.08 50 0.13 0.27
CREE Jun 21 59.0 Put 51 51 0 51 1.21 1 1.79 0.93
NVCR Jun 21 60.0 Put 51 51 0 0 0.00 1 5.00 0.40
PFE Jun 28 43.0 Put 51 51 0 164 0.22 118 0.25 0.17
DIS Aug 16 145.0 Call 51 51 0 8 3.40 2 3.50 3.40
AAPL Jun 21 182.5 Put 51 51 0 201 0.01 43 0.03 0.02
SPY Dec 20 290.0 Call 51 51 0 560 15.08 14 15.20 15.17
VXX Jun 28 25.5 Call 51 51 0 58 1.09 49 1.16 0.75
PM Jul 12 71.0 Put 51 51 0 8 0.24 22 0.28 0.30
SLB Aug 16 40.0 Call 51 51 0 41 1.19 83 1.23 1.23
TEVA Sep 20 10.0 Put 51 51 0 66 2.10 3 2.21 2.09
JNUG Jul 19 9.0 Call 51 51 0 5 2.14 12 2.21 2.24
IWM Jun 21 155.5 Call 51 51 0 641 0.53 323 0.56 0.69
GLD Jul 19 133.0 Call 51 36 15 198 1.34 169 1.37 1.40
M Jul 19 24.0 Call 51 51 0 60 0.17 65 0.18 0.22
BAC Jun 28 27.5 Put 51 51 0 1,463 0.26 125 0.28 0.25
GLD Jul 12 133.5 Call 50 50 0 1,153 0.99 750 1.02 0.96
S Aug 16 9.0 Call 50 50 0 0 0.00 1 2.59 0.09
DIS Jun 21 136.0 Call 50 50 0 12 4.70 2 4.90 5.60
GLD Jul 19 138.0 Call 50 50 0 2,838 0.47 3,112 0.50 0.44
PM Jul 19 80.0 Call 50 50 0 1 0.94 3 1.05 0.95
CCL Jul 05 47.5 Call 50 50 0 14 1.10 26 1.25 1.25
JPM Jun 28 106.0 Put 50 50 0 23 0.35 35 0.36 0.28
DIS Jul 12 165.0 Call 50 50 0 74 0.05 27 0.10 0.08
STMP Jun 28 40.0 Call 50 50 0 7 1.65 4 2.00 2.25
IWM Jul 19 153.0 Put 50 50 0 367 1.94 104 1.96 1.77
OXY Jun 21 52.0 Call 50 50 0 7 0.05 59 0.10 0.10
PM Jun 21 75.0 Put 50 50 0 1 0.07 5 0.09 0.14
F Jun 21 10.0 Call 50 50 0 316 0.05 200 0.06 0.08
WFC Jun 21 46.0 Call 50 50 0 197 0.11 86 0.13 0.09
NLSN Jul 19 21.0 Put 50 50 0 50 0.30 1 5.00 0.35
HD Aug 16 140.0 Put 50 50 0 5 0.01 1 2.58 0.04
BAC Jul 05 26.0 Call 50 50 0 214 2.07 59 2.10 2.24
DISH Dec 20 17.5 Put 50 50 0 3 0.25 3 0.50 0.35
CC Oct 18 22.0 Call 50 50 0 59 3.90 54 4.20 4.10
VXX Jun 28 38.0 Call 50 50 0 297 0.03 516 0.04 0.03
KO Jun 21 51.5 Call 50 50 0 68 0.17 100 0.19 0.17
GOLD Sep 20 14.0 Put 50 50 0 21 0.39 5 0.56 0.55
CIEN Oct 18 60.0 Call 50 50 0 2 0.14 43 0.23 0.25
CLX Jun 21 155.0 Put 50 50 0 9 1.65 8 1.80 1.90
SNAP Jan 17 16.0 Call 50 50 0 10 1.92 72 1.96 1.99
AMAT Jan 17 40.0 Call 50 50 0 3 5.80 3 6.90 6.64
BIIB Jul 19 320.0 Put 50 50 0 4 84.30 4 85.50 84.90
LGFA Sep 20 17.5 Call 50 50 0 1 0.10 55 0.25 0.25
JNUG Aug 02 9.0 Put 50 50 0 33 0.55 1 3.85 0.65
HD Aug 16 135.0 Put 50 50 0 2 0.01 1 2.57 0.03
VTR Aug 16 75.0 Call 50 50 0 17 0.95 1 5.00 1.05
SOXX Jun 21 194.0 Call 50 50 0 6 0.95 29 1.20 2.00
FISV Sep 20 100.0 Call 50 50 0 3 1.35 18 1.55 1.60
AMAT Jan 15 40.0 Call 50 50 0 5 8.90 6 9.20 9.43
CMCSA Aug 02 43.0 Call 50 50 0 50 1.55 7 1.62 1.56
IMMU Jun 28 13.0 Put 50 50 0 22 0.30 29 0.45 0.40
GE Jul 26 10.5 Call 50 50 0 595 0.53 119 0.58 0.56
AMRN Jun 21 20.0 Call 50 0 50 1 0.06 1 2.78 0.25
ADI Jul 19 115.0 Call 50 50 0 11 2.20 34 2.30 2.45
GLD Sep 30 150.0 Put 50 50 0 78 19.50 72 19.65 19.50
EA Jan 17 155.0 Put 50 50 0 2 60.60 2 61.10 60.60
ANF Jun 28 16.0 Put 50 50 0 24 0.37 1 0.40 0.36
SPY Jun 21 290.0 Call 50 50 0 27 5.42 22 5.64 5.28
XLF Jun 21 26.0 Call 50 50 0 423 1.21 168 1.23 1.30
SPY Jul 03 278.0 Put 50 50 0 1,006 0.32 1,932 0.33 0.25
BHC Jul 19 26.0 Call 50 50 0 114 0.30 30 0.35 0.42
MSFT Jul 05 135.0 Call 50 50 0 11 2.91 45 2.95 3.55
ORCL Dec 20 52.5 Put 50 50 0 5 1.72 4 1.88 1.98
UVXY Jun 28 30.0 Put 50 50 0 67 0.80 50 0.84 1.02
GDX Jul 12 24.5 Put 50 50 0 330 0.49 244 0.52 0.55
WIFI Jul 19 21.0 Call 50 50 0 42 0.70 2 0.80 0.75
USO Jul 19 10.5 Call 50 50 0 2 1.39 2 1.57 1.32
IWM Jun 21 158.0 Call 50 50 0 4,838 0.04 1,837 0.05 0.10
X Jun 21 13.5 Put 49 49 0 0 0.00 27 0.02 0.02
ALXN Jul 19 140.0 Call 49 49 0 7 0.70 13 0.90 1.20
NUGT Jun 28 23.0 Call 49 49 0 63 2.50 44 2.54 2.58
SQ Jun 21 75.0 Call 49 49 0 32 0.21 25 0.23 0.28
QQQ Jul 12 192.5 Call 49 49 0 41 1.42 121 1.44 1.72
MSFT Jun 21 136.0 Call 49 49 0 19 0.80 121 0.84 1.22
TNA Jun 21 57.0 Call 49 49 0 1 5.25 33 5.85 6.00
SPY Jul 01 300.0 Call 49 49 0 59 0.59 27 0.61 0.67
C Jul 05 67.0 Put 49 49 0 59 1.03 2 3.50 0.98
XLE Jul 19 63.0 Call 49 3 46 28 1.40 7 1.44 1.47
MT Jun 28 17.5 Call 49 49 0 157 0.38 63 0.41 0.48
MPC Jul 19 55.0 Call 49 49 0 1 0.05 37 0.78 0.81
CVX Sep 20 135.0 Call 49 49 0 3 0.80 22 0.85 0.80
KMI Jul 05 21.5 Call 49 49 0 0 0.00 116 0.13 0.11
OAS Aug 16 5.0 Put 49 49 0 250 0.25 103 0.35 0.35
JD Jun 21 31.0 Call 49 49 0 0 0.00 93 0.03 0.02
BA Jun 28 400.0 Call 48 48 0 0 0.00 19 0.31 0.28
TWTR Jun 21 37.0 Put 48 48 0 64 1.12 19 1.16 1.20
KMI Jun 21 21.5 Call 48 48 0 0 0.00 9 0.01 0.01
TSLA Jun 21 225.0 Put 48 48 0 16 4.85 1 5.10 4.25
IWM Sep 20 155.0 Put 48 48 0 355 4.81 21 4.85 4.49
VXX Jul 19 28.0 Call 48 48 0 257 1.06 201 1.11 0.97
SMH Jun 28 110.0 Call 48 48 0 1 0.88 37 0.94 1.01
HYG Jun 21 87.0 Call 48 48 0 194 0.49 225 0.62 0.40
SPY Sep 20 284.0 Put 48 48 0 552 4.78 456 4.81 4.61
SPY Sep 20 279.0 Put 48 48 0 712 3.78 626 3.81 3.62
TWTR Jul 05 35.5 Put 48 48 0 176 0.85 41 0.88 0.79
HYG Jun 21 87.5 Call 47 47 0 141 0.09 310 0.16 0.13
AMD Jun 21 31.5 Put 47 47 0 84 0.68 53 0.71 0.69
SPY Jun 28 285.0 Put 47 47 0 3,149 0.32 3,998 0.33 0.33
AAPL Jul 19 250.0 Call 47 47 0 45 0.02 64 0.04 0.03
SFIX Jun 21 32.0 Call 47 47 0 97 0.15 1 5.00 0.40
X Jun 21 15.0 Put 47 47 0 126 0.37 73 0.39 0.31
CRON Jun 21 16.0 Put 47 47 0 59 0.05 22 0.08 0.05
QQQ Jun 21 187.5 Put 47 47 0 760 0.39 265 0.41 0.33
RUT Jun 21 1570.0 Put 47 47 0 3 9.00 4 10.40 4.81
JNJ Jun 21 139.0 Put 47 28 19 0 0.00 1 0.13 0.10
NVDA Jun 21 150.0 Put 47 47 0 18 0.12 1 0.15 0.11
XOP Jul 19 29.0 Call 47 0 47 40 0.28 81 0.29 0.26
AMD Jun 28 28.5 Put 47 47 0 42 0.13 380 0.14 0.11
EEM Jun 21 43.0 Put 47 47 0 2 0.21 292 0.23 0.21
AAL Jun 28 33.0 Call 47 47 0 36 0.47 40 0.49 0.48
QQQ Jun 28 184.0 Put 46 46 0 746 0.66 962 0.68 0.53
TEVA Sep 20 7.0 Put 46 46 0 56 0.51 2 0.58 0.51
VXX Jun 28 23.5 Put 46 46 0 167 0.06 206 0.07 0.08
FB Jun 28 180.0 Put 46 46 0 26 0.61 96 0.63 0.67
EEM Jul 19 40.5 Put 46 46 0 1,679 0.16 989 0.17 0.17
QQQ Jul 05 188.0 Put 46 46 0 635 2.59 118 2.63 2.48
MA Jun 21 267.5 Call 46 38 8 15 0.70 2 0.75 0.92
RUT Jul 19 1605.0 Call 46 46 0 11 10.20 96 10.70 11.66
BAC Jun 28 25.5 Call 46 46 0 29 2.48 257 2.51 2.70
RUT Jul 19 1675.0 Call 46 46 0 169 1.00 175 1.25 1.27
SVXY Sep 20 65.0 Call 46 46 0 2 0.16 25 0.22 0.20
NIO Jul 05 3.0 Call 46 46 0 19 0.18 350 0.23 0.20
EWZ Jan 17 55.0 Call 46 46 0 222 0.61 58 0.69 0.66
MU Jun 21 36.0 Call 46 45 1 8 0.02 275 0.04 0.05
SNAP Oct 18 14.0 Put 46 46 0 106 1.46 116 1.48 1.44
VXX Aug 16 27.0 Call 46 34 12 116 2.10 71 2.14 1.89
BAC Jul 05 29.0 Call 46 46 0 247 0.18 999 0.20 0.21
CRM Jul 19 165.0 Call 46 46 0 6 1.61 39 1.69 1.93
SPY Jun 26 294.0 Call 46 46 0 520 1.80 66 1.95 2.01
BP Jun 21 41.5 Put 46 46 0 142 0.04 106 0.06 0.08
CRM Jun 21 160.0 Call 45 45 0 1 0.20 4 0.27 0.30
VXX Jun 28 24.5 Call 45 45 0 1 1.67 63 1.81 1.31
RCL Jun 21 117.0 Put 45 45 0 3 0.27 1 0.33 0.47
SPY Aug 16 295.0 Call 45 45 0 47 6.09 203 6.14 6.48
BBT Jun 21 48.0 Put 45 45 0 36 0.22 1 0.27 0.21
CRM Jul 19 150.0 Put 45 45 0 0 0.00 5 2.03 1.68
CVS Jun 21 53.5 Call 45 45 0 13 0.38 40 0.41 0.53
OIH Jun 21 14.0 Call 45 45 0 1 0.35 3 0.42 0.38
BYND Jun 21 180.0 Put 45 45 0 1 14.60 1 18.30 11.00
CVS Aug 16 55.0 Call 45 45 0 1 0.88 1 4.20 1.69
VZ Jun 28 57.0 Call 45 45 0 40 0.70 41 0.73 0.76
SPY Jun 26 292.0 Put 45 45 0 210 0.93 401 0.95 0.78
IWM Jul 12 152.0 Call 45 45 0 20 4.70 201 4.76 5.03
CRM Jun 21 157.5 Call 45 45 0 3 0.74 6 0.80 0.79
MSFT Jun 28 132.0 Put 45 45 0 190 0.33 197 0.35 0.29
PG Jun 21 110.0 Put 45 45 0 2 0.08 61 0.10 0.11
SPY Jun 26 294.5 Put 45 45 0 60 1.86 214 1.90 1.72
FIT Nov 15 7.0 Call 45 45 0 78 0.12 23 0.14 0.13
UNH Jun 21 250.0 Call 45 44 1 1 1.73 1 1.96 2.90
XOP Jul 12 28.0 Call 44 44 0 28 0.42 7 0.43 0.38
IWM Dec 20 138.0 Put 44 44 0 578 2.68 434 2.73 2.72
VXX Jul 12 31.0 Call 44 44 0 401 0.40 355 0.44 0.35
XOM Jun 21 76.5 Put 44 22 22 15 0.23 5 0.77 0.28
XLB Jul 19 58.0 Put 44 34 10 50 1.22 28 1.25 1.15
GOLD Jul 12 14.0 Call 44 44 0 11 1.27 19 1.34 1.22
TWTR Jul 19 37.0 Call 44 44 0 42 0.99 4 1.04 0.99
IWM Jul 19 150.0 Put 44 44 0 229 1.19 1,737 1.21 1.12
SLV Sep 30 13.5 Call 44 44 0 2,210 1.15 1,422 1.17 1.12
XLF Aug 16 28.0 Call 44 44 0 2,083 0.31 395 0.33 0.35
RUT Jun 21 1550.0 Call 44 44 0 4 12.90 2 15.00 21.18
VTR Aug 16 72.5 Call 44 44 0 33 1.95 1 8.10 1.85
GLD Jul 05 125.0 Put 44 44 0 3,342 0.11 2,558 0.13 0.12
GRUB Jun 21 70.0 Put 44 44 0 17 0.15 49 0.25 0.10
SPY Jun 28 298.0 Call 44 44 0 40 0.65 110 0.66 0.72
JNUG Jul 19 10.0 Call 44 44 0 52 1.52 62 1.56 1.60
GLD Jan 17 128.0 Call 44 44 0 11 7.10 24 7.25 7.40
QQQ Jul 26 194.0 Call 44 44 0 367 1.71 1,128 1.75 1.97
SLV Jun 28 14.0 Call 43 43 0 62 0.45 1,204 0.46 0.44