Cboe C2 Options Exchange Symbol Data

Volume
394,944
Orders
1,368,738,075

This list was last updated 2019-04-25 13:35:06.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Apr 29 295.0 Call 5,074 5,074 0 2,524 0.16 1,443 0.18 0.12
MRVL May 17 28.0 Call 4,475 4,424 51 10 0.29 30 0.33 0.32
FB Jun 21 205.0 Call 3,539 3,493 46 11 2.61 29 2.68 2.71
QQQ Apr 26 185.0 Put 3,497 3,497 0 2,128 0.01 247 0.02 0.02
SPY Apr 26 295.0 Call 3,481 3,481 0 1,020 0.04 4,423 0.05 0.06
SPY Apr 26 287.0 Put 2,784 2,774 10 7,113 0.02 9,222 0.04 0.06
SLV May 17 14.0 Put 2,717 2,717 0 4,425 0.18 6,232 0.19 0.16
SPY Apr 26 294.0 Call 2,697 2,697 0 2,190 0.15 2,269 0.16 0.16
SPY May 03 285.0 Put 2,556 2,556 0 1,691 0.34 3,108 0.35 0.38
SLV Apr 26 14.0 Put 2,539 2,539 0 5,638 0.05 4,482 0.06 0.05
VXXB Apr 26 26.5 Call 2,488 2,488 0 89 0.23 1 0.30 0.26
FB Jun 21 220.0 Call 2,434 2,434 0 14 0.56 63 0.59 0.75
SPY May 03 297.0 Call 2,278 2,278 0 1,508 0.28 4,295 0.29 0.27
QQQ Apr 26 192.0 Call 2,245 2,245 0 166 0.34 62 0.35 0.39
SPY Apr 26 293.0 Call 2,241 2,241 0 313 0.46 75 0.48 0.55
SPY Apr 26 288.0 Put 2,241 2,241 0 288 0.04 4,481 0.05 0.06
XLI May 03 76.5 Put 2,238 2,238 0 155 0.41 14 0.44 0.54
VXXB Apr 26 25.5 Put 2,234 2,234 0 93 0.20 145 0.22 0.20
XLI May 03 78.5 Put 2,226 2,226 0 93 1.41 1 1.50 1.61
SPY Apr 26 292.5 Call 2,222 1,731 491 47 0.70 432 0.72 0.65
IWM Jun 21 167.0 Call 2,024 2,024 0 1,498 0.40 1,210 0.42 0.38
SPY Jan 17 360.0 Call 2,000 2,000 0 1,000 0.17 5,367 0.18 0.17
SPY Apr 26 289.0 Put 1,951 1,951 0 5,969 0.06 3,490 0.07 0.10
SPY Apr 26 292.0 Call 1,815 1,705 110 31 1.00 174 1.03 0.93
SPY May 17 285.0 Put 1,814 1,814 0 3,245 1.09 2,567 1.11 1.48
IWM Jun 21 169.0 Call 1,791 1,791 0 827 0.23 1,963 0.25 0.22
SPY Apr 26 290.0 Put 1,751 1,751 0 3,640 0.11 3,339 0.13 0.16
SPY Jun 07 284.0 Put 1,696 1,696 0 1,286 1.92 448 1.95 2.36
SPY May 17 300.0 Call 1,671 1,671 0 3,060 0.44 2,957 0.45 0.42
QQQ May 17 185.0 Put 1,588 1,588 0 1,054 1.14 341 1.16 1.17
XOP May 31 32.5 Put 1,500 1,500 0 51 1.24 123 1.26 1.21
IWM Jun 21 160.0 Call 1,494 1,494 0 443 2.30 38 2.34 2.23
SPY May 01 298.0 Call 1,455 1,455 0 3,806 0.06 4,417 0.07 0.08
VXXB May 17 23.0 Put 1,438 1,438 0 263 0.19 192 0.22 0.19
SPY May 17 278.0 Put 1,361 1,361 0 113 0.55 2,741 0.56 0.57
SPY Apr 26 291.0 Put 1,317 1,316 1 1,881 0.23 929 0.24 0.32
F Apr 26 9.5 Call 1,317 1,317 0 2 0.19 562 0.21 0.22
SPY May 03 298.0 Call 1,274 1,274 0 3,445 0.16 5,188 0.17 0.19
UNG Jul 19 23.0 Call 1,273 1,273 0 139 0.63 118 0.73 0.62
SPY May 17 290.0 Put 1,261 1,234 27 1,090 1.97 665 1.99 2.03
SPY May 17 304.0 Call 1,258 1,258 0 2,024 0.12 6,583 0.13 0.12
IWM Apr 26 155.0 Put 1,211 1,211 0 496 0.09 2,617 0.11 0.19
IWM Jun 21 149.0 Put 1,142 1,142 0 405 1.47 150 1.49 1.62
SPY Apr 26 293.5 Call 1,117 1,116 1 243 0.28 1,187 0.29 0.27
EFA Apr 26 65.5 Put 1,094 1,094 0 607 0.01 1,065 0.03 0.05
FCX Jun 21 16.0 Call 1,088 1,086 2 200 0.06 147 0.07 0.06
SPY May 17 289.0 Put 1,088 1,088 0 819 1.74 1,136 1.76 1.72
QQQ Apr 26 189.0 Put 1,064 1,064 0 647 0.31 606 0.33 0.34
SNAP Apr 26 11.0 Call 1,051 1,051 0 378 0.08 85 0.09 0.09
SPY Apr 26 285.5 Put 1,039 1,039 0 10,515 0.01 6,434 0.02 0.02
F May 17 8.5 Put 1,000 1,000 0 394 0.06 209 0.07 0.05
USO May 17 13.0 Put 970 970 0 3,848 0.08 1,428 0.09 0.09
GE Apr 26 9.0 Put 951 951 0 791 0.04 32 0.05 0.04
MU Apr 26 42.5 Put 928 928 0 366 0.13 109 0.15 0.20
HYG May 17 85.5 Put 922 840 82 55 0.14 350 0.18 0.18
QQQ May 17 166.0 Put 913 913 0 1,489 0.09 2,507 0.10 0.10
IWM Jun 21 162.0 Call 905 905 0 752 1.50 424 1.53 1.41
XOP Jun 21 32.0 Call 902 902 0 55 1.71 9 1.73 1.75
SPY Jun 21 249.0 Put 900 900 0 8,108 0.44 3,307 0.45 0.53
XOP Jun 21 36.0 Call 900 900 0 39 0.32 81 0.34 0.35
UPS May 17 103.0 Put 882 882 0 5 1.29 5 1.86 1.22
QQQ Apr 26 182.0 Put 879 879 0 0 0.00 2,656 0.01 0.02
QQQ May 10 189.0 Put 877 877 0 551 1.70 402 1.73 1.74
QQQ Apr 26 181.5 Put 857 857 0 0 0.00 1,661 0.01 0.02
SPY May 17 281.5 Put 840 840 0 3,831 0.76 2,285 0.77 0.77
SLV Sep 30 15.0 Call 836 836 0 1,543 0.27 3,727 0.29 0.30
XOP May 17 33.0 Call 832 737 95 56 0.65 3 0.67 0.69
SPY Jun 21 294.0 Call 832 832 0 542 4.66 175 4.69 4.61
BAC May 10 33.5 Call 822 822 0 532 0.01 589 0.02 0.01
SBUX Apr 26 79.0 Call 812 812 0 112 0.56 44 0.59 0.57
SPY Dec 31 310.0 Call 806 806 0 1,011 4.79 1,514 4.86 4.45
WFC May 17 42.5 Put 800 800 0 201 0.05 130 0.07 0.07
EEM Jun 21 42.0 Call 793 793 0 5 2.18 483 2.21 2.17
SBUX May 03 73.0 Call 791 791 0 89 4.25 2 4.40 4.41
FB Apr 26 200.0 Call 784 720 64 44 0.16 130 0.18 0.17
SPY Apr 29 284.5 Put 773 773 0 1,247 0.05 8,219 0.06 0.07
JD Jun 21 35.0 Call 771 771 0 69 0.26 4 0.27 0.24
JD Jun 21 31.0 Call 770 770 0 71 1.06 101 1.09 0.99
BAC May 03 30.5 Call 760 760 0 30 0.26 403 0.27 0.25
SPY Jun 21 300.0 Call 738 738 0 1,126 1.88 560 1.90 1.78
TSLA Apr 26 220.0 Put 727 727 0 1 0.01 10 0.30 0.11
VXXB May 17 30.0 Call 720 720 0 97 0.55 50 0.58 0.57
IWM May 03 151.0 Put 696 696 0 3,739 0.19 2,148 0.21 0.34
SPY May 17 297.0 Call 684 684 0 1,799 1.10 32 1.11 1.06
VXXB May 17 24.5 Put 684 684 0 91 0.69 70 0.70 0.67
EWZ Apr 26 39.0 Put 664 664 0 0 0.00 101 0.01 0.01
SPY Apr 29 293.0 Call 662 662 0 123 0.75 75 0.77 0.77
IWM Sep 20 135.0 Put 658 658 0 220 1.47 790 1.50 1.64
FCX Jun 21 14.0 Call 651 651 0 190 0.26 221 0.28 0.26
DIS May 17 145.0 Call 650 650 0 174 1.14 1 1.22 1.24
QQQ May 17 162.0 Put 650 650 0 3,163 0.05 4,068 0.07 0.06
BAC Apr 26 30.0 Put 635 635 0 852 0.06 59 0.07 0.07
SPY Apr 26 292.0 Put 631 631 0 105 0.47 2 0.48 0.49
AAPL Apr 26 205.0 Put 626 626 0 15 0.71 62 0.73 0.86
INTC Apr 26 65.0 Call 624 624 0 0 0.00 199 0.03 0.02
SPY Apr 29 293.0 Put 622 622 0 60 1.18 60 1.22 2.12
T May 17 29.0 Put 620 620 0 523 0.08 212 0.10 0.09
FB Apr 26 202.5 Call 616 610 6 251 0.07 2 0.08 0.09
IWM May 17 160.0 Call 612 612 0 240 1.01 588 1.03 0.76
AAPL Apr 26 202.5 Put 598 598 0 45 0.21 107 0.22 0.19
AVYA May 17 20.0 Call 596 596 0 0 0.00 1 5.00 1.50
SPY May 17 299.0 Call 595 595 0 2,863 0.60 67 0.61 0.58
QQQ May 17 177.0 Put 589 589 0 1,469 0.36 2,770 0.38 0.38
FB Apr 26 197.5 Call 583 583 0 23 0.37 33 0.38 0.37
IWM May 17 140.0 Put 581 581 0 3,623 0.11 1,180 0.12 0.15
FB Apr 26 205.0 Call 566 484 82 178 0.04 109 0.06 0.05
SPY Apr 26 291.0 Call 560 560 0 3 1.76 2 1.79 1.63
DHI May 17 49.0 Call 558 558 0 1 0.04 24 0.12 0.10
QQQ Apr 26 191.0 Put 544 544 0 12 1.07 35 1.09 1.12
VXXB Apr 26 30.5 Call 541 541 0 191 0.03 107 0.05 0.05
FB Sep 20 205.0 Call 530 530 0 73 8.30 11 8.45 8.28
GE Apr 26 9.0 Call 518 518 0 44 0.14 559 0.15 0.16
NIO May 17 4.0 Put 515 515 0 362 0.08 117 0.09 0.08
XBI May 17 80.0 Put 513 513 0 74 0.64 78 0.66 0.66
VXXB Apr 26 30.0 Call 502 502 0 107 0.04 144 0.05 0.06
SLV May 17 14.5 Call 501 501 0 12,295 0.04 10,691 0.05 0.05
QQQ May 03 191.5 Call 499 499 0 293 1.49 535 1.52 1.47
MMM May 17 185.0 Put 497 497 0 9 2.03 9 2.23 1.95
SPY Dec 31 289.0 Put 494 494 0 500 11.35 513 11.42 11.84
SPY Apr 26 293.0 Put 493 493 0 60 0.92 36 0.93 1.09
QQQ Jan 17 150.0 Put 480 480 0 106 1.94 174 2.01 2.07
FCX Aug 16 17.0 Call 480 480 0 53 0.13 97 0.16 0.13
AAPL Apr 26 217.5 Call 477 477 0 0 0.00 391 0.01 0.01
TSLA Apr 26 230.0 Put 477 474 3 2 0.24 1 4.55 0.18
BAC May 10 33.0 Call 476 476 0 1,045 0.01 504 0.02 0.01
FB May 17 170.0 Put 473 473 0 341 0.18 82 0.20 0.18
LYFT Jun 21 100.0 Call 472 471 1 0 0.00 434 0.10 0.05
SPY Jul 19 280.0 Put 470 470 0 1,849 3.33 939 3.36 3.62
YNDX May 17 36.0 Put 469 469 0 79 0.95 145 1.10 1.05
QQQ Sep 20 168.0 Put 468 468 0 67 2.34 103 2.38 2.35
EEM May 03 44.0 Call 467 467 0 570 0.21 17 0.22 0.21
BAC May 03 31.0 Call 466 466 0 338 0.10 849 0.12 0.13
QQQ May 17 160.0 Put 466 466 0 2,254 0.04 131 0.05 0.05
IWM Apr 26 156.0 Put 465 465 0 327 0.22 1,203 0.24 0.58
MRVL May 17 11.0 Call 464 464 0 33 14.30 58 14.45 14.10
ORCL May 17 56.0 Call 452 370 82 16 0.54 35 0.55 0.54
QQQ May 17 191.0 Call 451 308 143 28 2.77 91 2.80 2.97
FCX May 17 12.0 Put 449 449 0 611 0.28 372 0.30 0.36
MSFT Apr 26 127.0 Put 448 448 0 2 0.11 35 0.12 0.14
MU Jul 19 37.0 Put 445 445 0 35 1.05 12 1.08 1.06
MU Jul 19 45.0 Put 445 445 0 60 4.10 122 4.20 4.08
GE May 24 7.0 Put 440 440 0 322 0.04 1 0.05 0.04
WFC May 17 50.0 Call 433 433 0 103 0.13 82 0.14 0.15
GDX Nov 15 28.5 Call 433 433 0 999 0.12 1 0.23 0.13
AMD Apr 26 28.5 Call 433 433 0 131 0.13 191 0.14 0.13
OXY Jun 21 70.0 Call 433 429 4 1 0.90 1 1.21 1.07
AAPL Apr 26 210.0 Call 433 433 0 170 0.10 102 0.11 0.09
SPY Jun 21 296.0 Call 431 431 0 717 3.55 386 3.58 3.61
MU Jun 21 44.0 Put 430 430 0 1 2.89 52 2.92 2.72
IWM May 17 143.0 Put 429 429 0 3,219 0.17 3,168 0.19 0.24
SPY Dec 31 291.0 Call 427 427 0 426 14.89 500 15.00 14.31
SPY Dec 31 292.0 Call 426 426 0 435 14.24 500 14.34 13.67
QQQ Apr 26 188.0 Put 424 424 0 345 0.15 822 0.16 0.21
YNDX Aug 16 34.0 Put 421 421 0 14 1.80 6 1.95 1.80
VXXB May 03 25.0 Put 420 420 0 62 0.42 24 0.44 0.42
QQQ May 10 190.0 Put 419 419 0 180 2.06 148 2.09 2.10
SPY Jul 19 120.0 Put 413 413 0 0 0.00 7,478 0.01 0.01
DIS May 17 160.0 Call 410 410 0 69 0.06 350 0.08 0.06
SPY May 01 291.5 Put 410 410 0 47 1.03 1,231 1.05 1.13
IWM May 17 147.5 Put 407 407 0 46 0.36 2,204 0.37 0.52
FB Apr 26 195.0 Call 405 374 31 48 0.86 20 0.90 0.88
SPY Apr 26 286.5 Put 404 404 0 7,559 0.02 5,988 0.03 0.03
VXXB May 03 45.0 Call 403 403 0 272 0.02 126 0.05 0.04
TSLA Apr 26 250.0 Put 402 400 2 18 4.15 2 5.00 4.11
FB Jun 21 170.0 Put 401 401 0 40 0.88 14 0.92 0.90
FB May 03 200.0 Call 400 351 49 14 0.70 4 0.72 0.86
TWTR Apr 26 40.5 Call 397 397 0 0 0.00 70 0.03 0.03
FB Jun 21 190.0 Put 396 396 0 156 5.15 131 5.30 5.25
EEM Dec 20 39.0 Put 394 394 0 103 1.09 86 1.12 1.13
MRK Jun 21 85.0 Call 392 278 114 43 0.10 23 0.17 0.11
SPY May 01 295.0 Call 378 378 0 759 0.46 1,523 0.47 0.44
C Sep 20 80.0 Call 378 378 0 31 0.52 60 0.56 0.52
FB May 17 197.5 Call 375 375 0 68 2.57 16 2.61 3.60
TSLA Apr 26 290.0 Call 374 374 0 2 0.01 3 5.00 0.05
SPY Jun 21 270.0 Put 373 373 0 42 1.25 1,833 1.26 1.28
TSLA Apr 26 245.0 Put 368 368 0 13 2.07 8 2.50 1.37
EEM Jun 21 40.0 Put 368 368 0 801 0.22 608 0.25 0.24
ET Jan 17 17.0 Call 368 308 60 8 0.54 109 0.57 0.54
AMD Apr 26 27.5 Put 366 366 0 313 0.30 154 0.32 0.29
SPY Jun 21 295.0 Call 365 365 0 1,113 4.08 84 4.11 3.80
F May 03 9.5 Call 364 364 0 2 0.23 281 0.25 0.25
SPY May 17 270.0 Put 360 360 0 8,464 0.28 4,348 0.29 0.37
SPY Apr 26 291.5 Call 359 359 0 9 1.36 23 1.39 1.27
QQQ Apr 26 190.5 Put 359 359 0 25 0.82 100 0.84 0.86
SPY May 01 290.0 Put 355 355 0 1,346 0.66 1,645 0.68 0.72
BAC Apr 26 30.5 Call 355 355 0 837 0.05 129 0.06 0.06
FCX Apr 26 13.0 Put 354 354 0 153 0.57 168 0.60 0.59
MU Jun 21 43.0 Put 352 352 0 61 2.39 15 2.43 2.45
MSFT Apr 26 129.0 Put 352 352 0 160 0.54 91 0.57 0.41
MU Apr 26 43.0 Put 351 351 0 331 0.26 73 0.28 0.31
QQQ Apr 26 189.5 Put 345 345 0 412 0.44 270 0.46 0.46
SPY Aug 16 205.0 Put 340 340 0 3,434 0.27 1,328 0.28 0.28
SPY Apr 26 290.5 Put 339 339 0 1,933 0.16 1,781 0.17 0.20
VXXB Apr 26 26.0 Put 339 339 0 122 0.47 2 0.54 0.43
XBI May 17 91.0 Put 335 335 0 34 5.25 24 5.35 5.80
XBI Jun 21 84.0 Put 335 335 0 19 2.88 3 2.93 3.20
DIS May 03 140.0 Call 334 303 31 19 1.23 2 1.30 1.26
AAPL Apr 26 190.0 Put 325 325 0 0 0.00 327 0.01 0.01
FB Apr 26 170.0 Put 323 323 0 0 0.00 113 0.01 0.01
SPY May 03 275.0 Put 322 322 0 10,554 0.08 5,271 0.09 0.15
GE May 17 10.0 Call 321 321 0 394 0.14 302 0.15 0.16
SNAP May 17 10.0 Put 321 316 5 78 0.21 73 0.22 0.26
SPY May 03 270.0 Put 321 321 0 7,350 0.05 6,587 0.06 0.09
SPY May 17 262.0 Put 320 320 0 9,017 0.16 4,558 0.17 0.17
SPY May 17 272.0 Put 320 320 0 7,569 0.33 4,703 0.34 0.34
SPY Sep 20 175.0 Put 320 320 0 3,957 0.16 1,421 0.17 0.17
SPY May 17 250.0 Put 320 320 0 10,447 0.07 12,307 0.09 0.08
SPY Sep 20 180.0 Put 320 320 0 4,063 0.19 320 0.20 0.20
SPY May 17 260.0 Put 320 320 0 9,021 0.14 5,531 0.15 0.15
SPY Jun 21 140.0 Put 320 320 0 0 0.00 7,419 0.01 0.01
SPY Jun 28 185.0 Put 320 320 0 320 0.05 11,576 0.06 0.06
OIH Jun 21 18.0 Call 319 319 0 111 0.62 215 0.63 0.61
XLF May 17 27.0 Call 317 317 0 566 0.75 277 0.77 0.75
FB Apr 26 185.0 Put 316 316 0 92 0.09 69 0.11 0.10
SNAP Apr 26 11.0 Put 315 315 0 214 0.32 143 0.34 0.33
MSFT Apr 26 120.0 Put 314 314 0 0 0.00 15 0.02 0.02
BAC May 03 28.5 Put 314 314 0 453 0.03 553 0.04 0.04
TWTR Apr 26 39.5 Call 313 313 0 66 0.09 6 0.10 0.10
YNDX Aug 16 42.0 Call 309 309 0 14 1.15 51 1.35 1.40
SPY Jun 21 255.0 Put 307 307 0 6,269 0.58 3,003 0.59 0.65
AMD Apr 26 28.0 Call 306 306 0 110 0.27 401 0.29 0.26
QQQ Apr 26 187.0 Put 306 306 0 826 0.06 1,658 0.08 0.08
QCOM Apr 26 84.0 Put 306 306 0 107 0.20 93 0.24 0.19
TWTR May 03 39.5 Call 306 306 0 9 0.45 83 0.47 0.46
VXXB Apr 26 27.5 Put 305 305 0 14 1.70 14 1.75 1.64
SPY Aug 16 220.0 Put 304 304 0 3,900 0.45 3,629 0.47 0.47
VXXB May 17 28.0 Call 301 301 0 84 0.85 62 0.87 1.17
YNDX May 17 30.0 Put 300 300 0 0 0.00 121 0.10 0.05
TKR Sep 20 37.5 Put 300 300 0 23 0.60 18 0.75 0.66
TKR Sep 20 45.0 Put 300 300 0 20 2.40 28 2.65 2.51
QCOM May 03 87.0 Call 300 300 0 32 1.82 2 1.87 1.69
XLP Apr 26 56.5 Put 299 299 0 362 0.14 163 0.18 0.16
SPY Apr 29 287.5 Put 295 295 0 4,145 0.11 1,916 0.12 0.25
AMD Apr 26 29.0 Call 293 293 0 602 0.05 503 0.07 0.06
AAL May 17 38.0 Call 291 291 0 12 0.10 51 0.19 0.22
SPY Jun 21 258.0 Put 288 288 0 2,845 0.67 3,045 0.68 0.86
INTC Apr 26 60.5 Call 283 283 0 45 0.24 57 0.34 0.28
XOP May 17 32.5 Put 282 282 0 56 1.03 178 1.05 1.04
MRK May 17 85.0 Call 281 274 7 0 0.00 18 0.06 0.07
IWM Jun 21 158.0 Call 280 280 0 370 3.32 48 3.36 2.86
TWTR Apr 26 40.0 Call 279 254 25 27 0.04 144 0.05 0.04
SPY May 17 290.0 Call 277 277 0 68 4.93 85 4.96 5.08
FB Jun 21 215.0 Call 276 276 0 44 0.94 29 1.01 0.98
TWTR Sep 20 27.0 Put 270 270 0 23 0.42 22 0.45 0.44
MSFT Apr 26 124.0 Put 267 267 0 165 0.02 200 0.04 0.02
GLD May 17 123.0 Put 267 267 0 163 2.56 330 2.59 2.55
EEM May 17 45.5 Call 266 266 0 519 0.07 1,332 0.08 0.06
QQQ Jun 21 177.0 Put 266 266 0 2,139 1.33 171 1.35 1.52
XLF May 03 26.0 Call 265 265 0 285 1.55 370 1.57 1.55
RIG Apr 26 9.0 Call 264 264 0 66 0.11 61 0.13 0.12
AVYA Sep 20 22.5 Call 264 264 0 0 0.00 1 0.90 0.90
XLF Apr 26 27.5 Call 263 263 0 633 0.11 11 0.12 0.11
MXWL May 17 4.0 Put 261 261 0 13 0.20 15 0.25 0.20
FB May 17 180.0 Call 261 261 0 48 13.95 3 14.15 15.52
OXY Jun 21 67.5 Call 260 260 0 1 1.65 1 1.84 1.36
SPY Apr 26 291.5 Put 259 251 8 929 0.33 606 0.34 0.40
MSFT Jul 19 125.0 Call 259 259 0 76 7.25 61 7.35 7.65
WFC May 17 46.0 Put 258 258 0 90 0.38 196 0.40 0.47
OXY Jun 21 65.0 Call 258 228 30 1 2.39 1 2.75 2.52
SPY May 17 297.5 Call 256 256 0 2,738 0.95 1,684 0.97 1.03
OXY Aug 16 75.0 Call 256 256 0 1 0.63 1 1.09 0.67
TSLA Apr 26 260.0 Call 256 255 1 2 0.05 24 1.45 0.34
VXXB Apr 26 31.5 Call 255 255 0 212 0.02 85 0.04 0.05
SNAP Apr 26 11.5 Call 255 255 0 135 0.02 51 0.03 0.03
AAPL Apr 26 207.5 Call 255 238 17 146 0.52 75 0.54 0.53
GLD May 17 123.5 Call 255 255 0 3,063 0.21 1,201 0.22 0.22
LYFT Apr 26 60.0 Call 255 255 0 56 0.05 28 0.15 0.20
VXXB Apr 26 29.5 Call 254 254 0 152 0.04 2 0.13 0.09
QCOM May 03 80.0 Put 254 254 0 30 0.57 2 0.60 0.67
AAL Jun 21 33.0 Call 253 253 0 2 2.26 9 2.42 2.29
BAC Apr 26 30.0 Call 253 253 0 340 0.28 52 0.30 0.28
GE May 03 11.0 Call 252 252 0 66 0.01 107 0.02 0.01
DIS May 03 142.0 Call 251 251 0 40 0.65 54 0.72 0.45
MSFT May 03 124.0 Put 251 251 0 125 0.17 110 0.19 0.18
FB Jul 19 210.0 Call 251 251 0 3 2.76 2 2.85 3.22
ROKU Jun 21 50.0 Put 250 250 0 31 2.38 8 2.47 2.26
USO May 24 14.0 Call 250 250 0 118 0.22 1,458 0.23 0.22
SPY May 17 296.0 Call 250 250 0 2,034 1.44 1,153 1.46 1.40
SPY Jun 28 175.0 Put 250 250 0 7,758 0.03 10,606 0.04 0.04
IWM Jun 21 138.0 Put 250 250 0 1,785 0.47 2,845 0.49 0.51
ROKU Jun 21 75.0 Call 250 250 0 29 2.61 4 2.69 2.67
SPY Jul 19 175.0 Put 250 250 0 8,987 0.06 12,017 0.07 0.07
OIH Jul 19 15.0 Put 249 249 0 209 0.21 158 0.23 0.21
X Apr 26 15.5 Call 249 225 24 103 0.32 103 0.34 0.33
VXXB Apr 26 26.0 Call 248 213 35 81 0.36 103 0.38 0.37
MSFT Apr 26 124.0 Call 247 247 0 12 5.15 33 5.30 6.07
FB May 17 205.0 Call 247 247 0 196 0.83 28 0.86 0.85
SPY Apr 26 292.5 Put 246 246 0 635 0.66 455 0.68 0.80
BAC Aug 16 28.0 Put 245 245 0 255 0.60 571 0.63 0.65
SPY Jun 21 285.0 Put 244 237 7 1,101 3.01 61 3.03 3.07
T May 17 30.0 Put 243 243 0 163 0.26 8 0.27 0.29
SPY Jun 21 302.0 Call 242 242 0 230 1.32 1,617 1.34 1.25
VXXB May 17 25.5 Put 242 242 0 94 1.20 62 1.22 1.05
SPY May 10 285.0 Put 241 241 0 396 0.73 2,317 0.74 0.95
MSFT May 03 124.0 Call 241 241 0 36 5.35 19 5.50 6.22
MU Apr 26 45.0 Call 239 239 0 174 0.02 137 0.04 0.04
VXXB Apr 26 25.0 Put 237 237 0 29 0.05 176 0.07 0.07
F Jun 21 10.0 Call 237 237 0 235 0.19 45 0.20 0.19
MSFT May 03 130.0 Put 236 236 0 42 1.75 46 1.78 1.51
AMD Jan 17 17.0 Put 236 236 0 27 0.82 18 0.87 0.85
MSFT Apr 26 128.0 Put 235 235 0 3 0.25 24 0.26 0.25
XLF Apr 26 27.5 Put 234 234 0 811 0.07 1,203 0.09 0.09
MRVL Jan 17 30.0 Call 234 179 55 1 1.59 4 1.73 1.69
SPY Apr 29 290.0 Put 233 223 10 437 0.31 2,120 0.32 0.40
QQQ May 17 176.5 Put 231 231 0 173 0.34 1,657 0.35 0.36
QQQ Apr 26 193.0 Call 231 231 0 1,206 0.13 1,230 0.15 0.15
EEM May 03 43.0 Put 231 231 0 842 0.18 271 0.20 0.19
AVP May 17 3.0 Call 231 231 0 54 0.30 78 0.40 0.35
INTC May 17 60.0 Call 230 230 0 44 0.72 28 0.75 0.76
MSFT Jul 19 130.0 Call 227 199 28 242 4.30 136 4.40 4.58
QQQ May 17 188.0 Put 227 227 0 557 1.81 615 1.84 1.87
MU Apr 26 44.0 Call 226 226 0 303 0.15 46 0.16 0.15
SPY Apr 26 282.5 Put 225 225 0 2,283 0.01 12,387 0.02 0.03
SPY May 24 299.0 Call 225 225 0 885 0.90 2,472 0.92 0.87
SPY May 17 292.0 Put 225 225 0 75 2.57 648 2.59 2.93
SPY Jun 21 299.0 Call 224 224 0 457 2.23 547 2.25 2.14
DB Jul 19 8.0 Put 223 223 0 13 0.47 3 0.53 0.52
DIS Apr 26 140.0 Call 222 222 0 35 0.30 27 0.35 0.42
AAL Jun 21 32.0 Call 220 220 0 1 2.81 4 2.91 2.89
NIO Apr 26 5.5 Call 219 219 0 0 0.00 10 0.05 0.02
MSFT May 03 131.0 Put 216 216 0 7 2.38 14 2.41 2.36
AAPL Apr 26 207.5 Put 215 215 0 59 1.99 97 2.04 2.02
AMD Apr 26 27.5 Call 215 215 0 165 0.51 266 0.53 0.59
SPY May 29 290.0 Put 214 214 0 806 2.58 55 2.61 3.31
SPY May 17 286.0 Put 214 214 0 3,300 1.22 1,965 1.24 1.75
DIS Jun 21 140.0 Call 213 213 0 10 4.15 5 4.30 4.20
FB Apr 26 175.0 Put 213 210 3 163 0.01 55 0.02 0.02
DIS Apr 26 138.0 Call 212 212 0 2 1.05 4 1.13 0.90
QQQ Apr 26 190.0 Put 211 211 0 308 0.60 96 0.63 0.62
SPY May 17 289.5 Put 210 210 0 864 1.85 616 1.87 2.19
SPY May 17 294.0 Call 210 210 0 618 2.34 663 2.37 2.29
VXXB Apr 26 27.0 Call 210 210 0 119 0.15 142 0.17 0.16
INTC May 31 59.0 Call 209 209 0 24 1.26 37 1.64 1.35
XLF Apr 26 27.0 Put 209 209 0 750 0.01 1,794 0.02 0.01
SNAP May 17 11.0 Call 209 209 0 10 0.41 9 0.42 0.37
IWM Jun 21 148.0 Put 208 183 25 893 1.32 191 1.34 1.62
FB Sep 20 200.0 Call 208 208 0 70 10.30 2 10.45 10.55
XLF May 03 27.0 Put 207 207 0 846 0.07 169 0.08 0.09
QQQ May 17 177.5 Put 207 207 0 2,905 0.38 1,414 0.40 0.41
AZN May 03 38.0 Call 207 207 0 64 1.20 11 1.40 1.30
AAPL Apr 26 197.5 Put 206 206 0 199 0.03 204 0.04 0.04
AAPL Apr 26 192.5 Put 205 205 0 295 0.01 114 0.02 0.02
MSFT Apr 26 132.0 Call 205 205 0 191 0.04 117 0.05 0.05
QQQ Jun 21 182.0 Put 204 204 0 1,192 2.03 148 2.05 2.21
XLF May 03 27.5 Put 204 204 0 528 0.21 1,787 0.22 0.28
MU Jun 21 45.0 Call 204 204 0 6 1.96 38 2.00 2.09
INTC Apr 26 53.0 Put 203 203 0 0 0.00 45 0.10 0.07
TSLA Apr 26 285.0 Call 203 203 0 3 0.02 42 0.05 0.05
USO Apr 26 13.5 Call 203 203 0 50 0.20 111 0.21 0.20
TSLA Apr 26 240.0 Put 202 202 0 4 0.25 1 5.00 0.74
OXY Apr 26 64.0 Call 201 201 0 96 0.22 32 0.28 0.31
VXXB Jun 21 27.0 Call 201 201 0 112 1.99 101 2.04 2.05
GE May 17 11.0 Call 201 201 0 88 0.03 413 0.04 0.03
DIS Apr 26 135.0 Call 201 175 26 1 3.40 47 3.60 0.99
T Jun 19 32.0 Call 201 201 0 214 1.45 172 1.52 1.44
GE May 03 9.5 Put 201 201 0 891 0.60 292 0.62 0.59
QQQ Apr 26 193.5 Call 200 200 0 496 0.08 134 0.09 0.10
ISRG May 03 510.0 Put 200 200 0 1 3.70 1 5.30 5.40
KMX Oct 18 72.5 Put 200 200 0 35 3.60 30 3.80 3.85
KMX Oct 18 62.5 Put 200 200 0 43 1.30 27 1.40 1.35
BAC May 10 30.0 Put 199 199 0 369 0.37 31 0.38 0.38
BAC Apr 26 29.5 Put 199 199 0 0 0.00 341 0.01 0.03
F Jan 17 9.87 Put 197 197 0 1 1.17 120 1.19 1.16
WFC May 17 46.5 Put 197 197 0 83 0.51 154 0.53 0.52
GLD Apr 26 120.5 Put 197 197 0 2,174 0.23 2,176 0.26 0.21
DIS May 17 141.0 Call 196 196 0 110 2.33 4 2.44 2.36
AMD May 17 27.5 Put 195 195 0 135 1.81 32 1.84 1.91
QQQ Jun 21 184.0 Put 194 194 0 749 2.41 226 2.44 2.43
AMD Apr 26 30.0 Call 194 182 12 145 0.01 2 2.55 0.01
FCX May 17 14.0 Call 194 194 0 1 0.04 335 0.11 0.11
EEM May 17 42.0 Put 194 194 0 1,045 0.18 221 0.19 0.21
C May 03 67.5 Put 194 194 0 39 0.46 4 0.48 0.49
AAPL May 03 230.0 Call 194 161 33 62 0.11 131 0.12 0.11
DIA Jul 19 250.0 Put 193 193 0 134 2.38 210 2.43 2.47
IWM Sep 20 140.0 Put 192 192 0 445 2.01 658 2.05 2.27
IWM May 17 152.0 Put 190 190 0 55 0.81 317 0.82 1.00
FXY May 17 85.5 Call 187 187 0 680 0.45 153 0.55 0.55
SPY May 17 280.0 Put 187 187 0 1,765 0.66 2,583 0.67 0.69
AMZN Apr 26 1920.0 Call 186 186 0 2 35.20 1 36.25 36.50
XLF May 10 27.5 Call 185 185 0 332 0.34 468 0.35 0.35
WFC Jun 21 50.0 Call 184 184 0 11 0.46 117 0.47 0.47
DIS May 17 125.0 Put 183 183 0 4 0.28 4 0.31 0.28
FB May 17 182.5 Put 182 182 0 129 1.08 42 1.11 1.10
FXI May 03 45.0 Call 182 182 0 270 0.17 187 0.18 0.19
TWTR Apr 26 38.0 Call 182 164 18 58 0.76 65 0.79 0.71
CREE Apr 26 70.0 Call 182 182 0 12 0.06 13 0.17 0.05
IWM May 17 150.0 Put 182 182 0 1,207 0.55 404 0.57 0.66
TSLA May 17 130.0 Put 182 182 0 2 0.27 2 4.60 0.28
BAC May 03 29.5 Call 182 182 0 99 0.87 225 0.89 0.94
KBE Sep 20 42.0 Put 182 182 0 41 1.15 70 1.30 1.30
SPY May 03 299.0 Call 181 181 0 3,541 0.09 8,753 0.10 0.10
MDCO Oct 18 15.0 Put 181 181 0 7 1.75 5 2.10 1.95
TWTR Apr 26 39.0 Call 180 180 0 46 0.21 100 0.23 0.22
MO Jun 21 52.5 Call 180 180 0 9 1.18 24 1.21 1.21
CMG Apr 26 720.0 Call 180 180 0 6 0.15 9 0.35 0.30
VXXB Apr 26 25.5 Call 179 179 0 117 0.58 120 0.61 0.63
INTC Apr 26 60.0 Call 179 179 0 40 0.34 67 0.44 0.38
OIH May 17 18.0 Put 179 179 0 12 0.75 163 0.77 0.70
KMI Jun 21 20.0 Call 179 179 0 12 0.54 41 0.56 0.58
IWM Jun 21 170.0 Call 179 179 0 4,021 0.17 2,617 0.19 0.21
PG May 17 99.0 Put 178 178 0 1 0.15 36 0.23 0.25
DISCA May 17 32.5 Call 176 176 0 16 0.40 24 0.50 0.45
MO Jun 21 55.0 Call 176 176 0 60 0.46 40 0.50 0.47
F Jan 17 9.87 Call 176 176 0 72 0.60 84 0.61 0.61
CPB May 24 38.0 Put 175 175 0 0 0.00 1 5.00 1.25
SBUX Apr 26 76.5 Put 175 175 0 29 1.28 33 1.31 1.23
FB Apr 26 180.0 Put 174 174 0 107 0.03 70 0.04 0.03
UNG May 03 22.5 Call 174 174 0 68 0.14 1 0.35 0.11
PYPL May 17 105.0 Call 173 173 0 1 3.45 6 5.85 5.95
FXI May 17 45.0 Call 173 173 0 175 0.45 91 0.46 0.46
TWTR Apr 26 38.0 Put 173 173 0 247 0.12 102 0.14 0.17
SPY Jun 21 260.0 Put 171 171 0 2,689 0.74 3,110 0.75 0.78
NVDA Apr 26 190.0 Call 171 171 0 51 0.74 48 0.77 0.76
GE Apr 26 9.5 Put 170 170 0 83 0.40 203 0.42 0.34
SNAP May 03 11.0 Put 170 170 0 292 0.48 196 0.50 0.52
MSFT Apr 26 125.0 Put 169 169 0 207 0.03 114 0.12 0.04
TSLA Jun 21 200.0 Put 169 169 0 12 5.45 1 9.80 5.50
VXXB May 17 35.0 Call 168 168 0 68 0.25 18 0.26 0.25
SNAP May 17 10.5 Put 167 167 0 157 0.38 93 0.40 0.43
SPY May 15 298.0 Call 166 166 0 1,175 0.67 939 0.68 0.64
FB Apr 26 187.5 Put 166 166 0 81 0.21 56 0.23 0.24
IWM Jun 21 152.0 Put 166 166 0 43 2.05 232 2.07 2.19
T Apr 26 31.0 Call 164 164 0 509 0.01 367 0.03 0.03
MSFT May 17 125.0 Put 164 164 0 178 0.88 66 0.90 0.82
VXXB Apr 26 26.5 Put 163 163 0 104 0.84 1 0.91 0.87
FB Jun 21 195.0 Call 163 162 1 148 6.20 80 6.35 6.45
SNAP Apr 26 12.0 Call 163 163 0 141 0.01 50 0.02 0.01
SPY Apr 29 292.0 Put 161 161 0 689 0.75 313 0.77 0.86
AAPL Apr 26 200.0 Put 160 159 1 322 0.07 185 0.08 0.07
CERN Dec 20 62.5 Put 160 160 0 41 3.70 43 4.00 4.30
GE May 31 9.0 Put 160 160 0 138 0.46 178 0.48 0.46
CERN Dec 20 50.0 Put 160 160 0 24 0.80 9 0.95 0.97
RUTW May 03 1550.0 Put 159 159 0 59 5.10 87 5.50 9.18
IWM May 03 162.0 Call 159 159 0 2,272 0.09 2,564 0.10 0.07
BAC May 03 32.0 Call 158 158 0 834 0.01 763 0.02 0.02
AAPL Apr 26 205.0 Call 157 153 4 99 1.72 112 1.76 1.69
HCHC May 17 2.5 Put 157 157 0 3 0.40 104 0.45 0.40
SPY May 17 288.5 Put 156 156 0 693 1.64 620 1.65 1.69
TSLA Apr 26 235.0 Put 156 156 0 2 0.47 1 0.75 0.45
MSFT Jul 19 135.0 Call 156 156 0 19 2.26 48 2.30 2.27
XLI Apr 26 77.0 Put 156 156 0 107 0.18 26 0.20 0.28
CPB Jun 21 38.0 Put 156 156 0 2 1.50 1 5.00 1.80
SNAP May 17 11.5 Call 155 155 0 174 0.24 99 0.26 0.25
MSFT Apr 26 131.0 Call 155 152 3 3 0.10 223 0.12 0.12
SPY May 01 293.0 Call 154 154 0 204 1.22 438 1.24 1.16
NOK Jul 19 6.0 Call 154 154 0 39 0.07 20 0.35 0.07
GLD Apr 26 120.0 Put 153 153 0 2,320 0.09 1,536 0.11 0.09
SPY May 03 289.0 Put 153 153 0 1,232 0.75 1,963 0.76 1.41
WFC May 17 46.5 Call 152 152 0 141 1.61 92 1.65 1.24
TSLA Apr 26 280.0 Call 152 152 0 8 0.03 3 5.00 0.05
MRVL Jan 17 35.0 Call 152 152 0 14 0.69 3 0.78 0.67
NVDA May 03 200.0 Call 152 152 0 11 0.72 3 3.25 0.76
AAPL May 17 235.0 Call 151 151 0 243 0.18 174 0.20 0.19
BMY May 03 45.0 Call 151 151 0 7 0.92 1 3.50 0.94
UVXY Apr 26 32.0 Call 151 151 0 118 0.84 120 0.91 1.55
XLF May 10 27.0 Call 151 151 0 345 0.69 146 0.70 0.66
MU Apr 26 44.5 Call 151 151 0 289 0.06 62 0.08 0.12
VZ Jun 21 60.0 Call 150 150 0 20 0.22 353 0.24 0.23
CPB May 24 40.0 Call 150 150 0 9 0.35 2 1.15 0.60
SPY Aug 16 275.0 Put 150 150 0 1,496 3.60 732 3.63 3.83
CPB Jun 21 40.0 Call 150 150 0 1 1.10 1 5.00 1.27
INTC Apr 26 58.5 Call 149 149 0 42 0.80 24 0.83 0.87
XLP May 10 55.5 Put 148 148 0 15 0.18 178 0.19 0.18
QQQ May 17 193.0 Call 148 148 0 115 1.79 702 1.82 1.67
FB Apr 26 192.5 Put 148 148 0 8 1.40 31 1.45 1.39
F May 17 9.0 Call 147 147 0 1 0.57 178 0.59 0.58
AAPL May 17 240.0 Call 147 147 0 44 0.10 161 0.11 0.11
CVX Jun 21 120.0 Put 147 147 0 11 5.10 1 5.25 5.20
FB May 03 195.0 Call 147 147 0 26 2.03 28 2.08 2.12
NVDA Apr 26 182.5 Put 146 145 1 10 0.31 36 0.33 0.51
FB Apr 26 177.5 Put 146 146 0 99 0.01 139 0.03 0.02
CRM Apr 26 165.0 Call 146 146 0 38 0.26 23 0.29 0.21
UPS Jul 19 110.0 Call 146 146 0 3 2.14 5 2.98 2.12
OXY Aug 16 72.5 Call 144 144 0 1 0.97 3 1.36 1.00
QQQ Apr 26 190.0 Call 144 144 0 4 1.23 69 1.26 0.91
TSLA Apr 26 287.5 Call 143 143 0 2 0.02 3 5.00 0.05
MSFT Apr 26 133.0 Call 142 142 0 27 0.02 16 0.03 0.03
VXXB May 03 28.0 Call 142 121 21 7 0.39 13 0.40 0.44
SLV Apr 26 14.0 Call 142 142 0 4,786 0.04 6,010 0.05 0.05
OIH Jul 19 20.0 Call 141 141 0 181 0.21 2 0.27 0.24
DIS May 17 135.0 Call 141 141 0 59 5.45 1 5.60 5.00
INTC Jun 21 57.5 Put 141 93 48 1 2.01 1 2.65 2.30
VXXB Apr 26 36.0 Call 140 140 0 0 0.00 234 0.02 0.02
SPY May 17 350.0 Put 140 140 0 3 57.40 9 57.55 58.42
MRVL May 17 25.0 Put 140 140 0 54 0.86 18 0.90 0.83
EEM May 17 45.0 Call 139 139 0 662 0.14 142 0.15 0.16
EEM May 17 41.0 Put 139 139 0 535 0.08 495 0.09 0.10
AAPL Apr 26 195.0 Put 138 138 0 261 0.01 56 0.03 0.02
VXXB Jun 21 50.0 Call 138 138 0 112 0.23 67 0.26 0.24
EEM May 17 43.0 Put 138 138 0 447 0.39 292 0.41 0.45
SPY Jun 21 276.0 Put 138 138 0 1,065 1.74 1,344 1.75 1.99
CL May 17 65.0 Put 138 138 0 21 0.36 3 0.41 0.39
TXN May 17 122.0 Call 138 138 0 1 0.54 3 0.58 0.46
TWTR May 03 40.0 Call 138 138 0 71 0.31 72 0.33 0.30
SPY Jan 17 290.0 Put 137 137 0 511 12.18 163 12.26 13.03
MU Apr 26 43.5 Put 137 137 0 237 0.48 32 0.50 0.34
SNAP Apr 26 10.5 Call 136 136 0 174 0.32 169 0.34 0.33
FXI May 17 46.0 Call 136 136 0 176 0.19 165 0.20 0.20
EEM Jun 21 42.0 Put 136 136 0 244 0.56 144 0.57 0.57
TWTR May 03 39.0 Call 136 136 0 63 0.63 4 0.75 0.66
MRVL May 17 26.0 Call 135 135 0 18 0.81 52 0.83 0.84
BA Apr 26 385.0 Call 135 133 2 5 1.24 18 1.40 1.26
TWTR May 17 40.0 Call 135 135 0 163 0.76 34 0.78 0.77
DIS May 17 140.0 Call 135 135 0 62 2.73 1 2.87 2.52
QQQ Apr 26 191.0 Call 134 134 0 72 0.70 100 0.72 0.70
FCX May 03 12.0 Call 133 133 0 228 0.60 154 0.63 0.75
IWM Apr 26 154.0 Put 133 133 0 789 0.04 4,342 0.05 0.09
AAPL Apr 26 212.5 Call 132 132 0 365 0.02 24 0.03 0.03
WW May 17 20.0 Call 132 132 0 17 0.75 17 0.95 0.85
SPY May 17 295.0 Call 132 132 0 502 1.86 1,198 1.88 1.86
SNAP Apr 26 10.5 Put 132 132 0 107 0.07 411 0.08 0.15
AVYA May 17 22.5 Call 132 132 0 0 0.00 37 0.50 0.50
INTC Sep 20 50.0 Put 131 131 0 30 1.09 18 1.24 1.16
CLF May 17 10.0 Put 130 130 0 272 0.59 37 0.63 0.57
GDX Aug 16 22.0 Call 129 129 0 76 0.65 44 0.67 0.68
RIG Jun 21 10.0 Call 128 128 0 1 0.24 64 0.31 0.30
MSFT Apr 26 130.0 Call 127 127 0 5 0.30 22 0.36 0.31
MSFT May 17 130.0 Call 127 127 0 4 1.78 5 1.81 1.84
MA Apr 26 247.5 Call 127 127 0 24 0.31 33 0.35 0.63
SPY Jun 21 261.0 Put 127 127 0 923 0.78 3,157 0.79 0.96
PFE May 03 42.0 Call 127 127 0 63 0.06 104 0.08 0.06
AAPL Jun 21 260.0 Call 127 127 0 127 0.06 204 0.08 0.06
MSFT Jun 21 140.0 Call 126 126 0 51 0.47 1 0.48 0.54
VXXB Apr 26 29.0 Call 126 126 0 134 0.05 135 0.07 0.10
T May 17 33.0 Call 126 126 0 0 0.00 356 0.03 0.03
VXXB May 17 21.5 Put 126 126 0 187 0.02 9 0.04 0.04
AMD May 17 28.0 Put 126 126 0 19 2.08 117 2.11 2.12
C Sep 20 70.0 Call 126 126 0 5 3.30 197 3.40 3.27
SPY Jun 28 255.0 Put 126 126 0 6,053 0.71 358 0.72 0.88
UVXY Apr 26 32.0 Put 126 126 0 110 0.58 106 0.62 0.58
SPY May 17 293.0 Put 125 125 0 289 2.95 52 2.97 2.99
DIS May 17 138.0 Call 125 125 0 87 3.65 8 3.80 3.24
QCOM Jun 21 90.0 Call 125 125 0 14 2.23 17 2.27 2.24
SPY Apr 26 288.5 Put 124 124 0 272 0.05 4,315 0.06 0.07
SPY May 17 292.5 Put 124 124 0 293 2.75 98 2.77 3.51
KHC May 17 30.5 Put 124 124 0 2 0.40 18 0.50 0.55
NWL Sep 20 9.0 Put 123 97 26 2 0.25 1,455 0.30 0.30
SPY May 03 292.0 Call 123 119 4 60 2.17 232 2.20 2.26
EEM Dec 20 37.0 Put 123 123 0 128 0.74 136 0.77 0.78
TSLA May 17 190.0 Put 123 123 0 28 1.22 1 5.00 1.14
FB May 17 157.5 Put 122 122 0 211 0.04 73 0.06 0.04
AMD May 17 30.0 Call 122 121 1 9 1.10 68 1.11 1.11
APC May 17 77.5 Call 122 122 0 0 0.00 1 0.40 0.38
AAPL May 10 250.0 Call 122 122 0 27 0.03 64 0.04 0.03
NVDA Apr 26 195.0 Call 121 117 4 3 0.10 16 0.11 0.13
NIO Jul 19 5.0 Call 121 121 0 178 0.66 40 0.70 0.71
BABA Apr 26 190.0 Call 121 111 10 1 0.08 4 0.30 0.29
NVDA May 03 195.0 Call 121 121 0 11 1.60 3 1.64 1.67
AAPL May 17 250.0 Call 121 121 0 149 0.03 153 0.04 0.03
TEVA Apr 26 15.5 Call 121 121 0 0 0.00 30 0.03 0.03
SPY May 03 294.0 Call 121 121 0 364 1.10 598 1.12 1.09
VXXB May 17 41.0 Call 121 121 0 87 0.14 54 0.16 0.15
BA Jun 21 320.0 Call 121 121 0 1 61.15 1 65.10 62.90
SPY May 10 320.0 Put 120 120 0 6 27.39 55 27.54 28.92
FXI May 17 44.0 Call 120 120 0 160 0.91 171 0.94 0.93
SPY Apr 26 289.5 Put 120 120 0 3,283 0.08 4,053 0.10 0.11
SPY May 17 400.0 Put 120 120 0 14 107.34 2 107.62 107.59
VXXB May 03 26.0 Call 120 100 20 54 0.85 99 0.88 0.86
SPY May 17 325.0 Put 120 120 0 34 32.40 3 32.55 32.57
IWM Apr 26 157.5 Put 119 119 0 30 0.76 245 0.82 1.30
TWTR Apr 26 38.5 Call 119 119 0 37 0.43 74 0.45 0.43
IWM Jun 21 153.0 Put 119 119 0 339 2.28 534 2.32 2.40
AMD May 03 28.0 Call 119 119 0 56 1.52 170 1.55 1.53
SPY Sep 20 312.0 Call 118 118 0 1,355 1.70 1,239 1.72 1.71
GT Apr 26 20.0 Call 118 118 0 86 0.35 16 0.50 0.40
XLF Jun 28 28.0 Call 118 118 0 69 0.44 5 0.45 0.45
NFLX Apr 26 375.0 Call 118 118 0 14 0.47 7 0.50 0.47
RUTW Apr 26 1570.0 Put 118 118 0 6 2.45 62 2.75 4.00
FB Apr 26 210.0 Call 118 78 40 125 0.01 110 0.03 0.03
TSLA Jun 21 190.0 Put 118 118 0 21 4.15 1 5.00 2.98
MU Jun 21 44.0 Call 117 117 0 39 2.40 41 2.45 2.52
CMCSA Apr 26 44.0 Call 117 117 0 118 0.03 82 0.05 0.04
FXI May 17 44.5 Call 117 117 0 202 0.65 1 0.71 0.62
OXY May 17 61.0 Put 117 117 0 6 1.45 60 1.58 1.56
USO May 17 14.0 Call 117 117 0 763 0.17 703 0.18 0.17
XLE May 03 65.5 Put 116 116 0 225 0.14 62 0.15 0.29
FB May 03 202.5 Call 116 116 0 69 0.39 28 0.41 0.40
X Jan 17 10.0 Put 116 116 0 15 0.47 64 0.49 0.48
NFLX May 03 390.0 Call 116 116 0 39 0.75 32 0.79 0.74
WFC May 03 47.0 Put 116 116 0 114 0.24 80 0.26 0.33
OIH Jul 19 18.0 Call 115 115 0 148 0.80 39 0.82 0.85
TSLA Apr 26 260.0 Put 115 115 0 2 12.00 2 16.10 9.15
BA May 03 400.0 Call 115 114 1 9 0.76 42 0.88 0.85
SPY Jun 21 298.0 Call 115 115 0 1,743 2.62 768 2.65 2.28
SNAP May 03 12.0 Call 115 115 0 166 0.05 516 0.07 0.07
QQQ May 03 188.0 Put 115 115 0 925 0.95 235 0.97 0.98
VXXB May 03 23.5 Put 115 115 0 108 0.04 140 0.06 0.05
BB Jan 17 7.5 Call 115 115 0 41 2.09 35 2.13 2.02
TSLA May 17 240.0 Put 114 114 0 1 8.90 1 12.25 8.55
VXXB Apr 26 28.5 Call 114 114 0 93 0.06 174 0.08 0.14
QCOM Jul 19 82.5 Put 113 113 0 94 3.25 37 3.35 3.40
VXXB Apr 26 31.0 Call 112 112 0 105 0.03 121 0.04 0.05
EWZ Apr 26 40.0 Put 112 112 0 68 0.05 68 0.07 0.05
PFE Jun 21 43.0 Call 112 112 0 22 0.13 8 0.15 0.13
DWDP Jun 21 40.0 Call 112 112 0 18 0.70 18 0.84 0.68
T May 10 31.5 Call 112 112 0 468 0.06 52 0.09 0.05
XOP Sep 20 27.0 Put 112 112 0 7 0.65 32 0.66 0.66
MSFT Jul 19 130.0 Put 111 101 10 357 4.80 32 4.90 4.60
SBUX Apr 26 77.0 Call 111 111 0 4 1.39 16 1.41 1.37
XOP May 31 33.0 Call 111 111 0 77 0.88 220 0.91 0.84
BMRN Jun 21 110.0 Call 111 111 0 14 0.35 7 0.55 0.50
QQQ May 03 191.0 Call 110 110 0 251 1.74 79 1.77 1.82
QCOM Jul 19 80.0 Put 110 110 0 27 2.35 4 2.39 2.32
INTC Jun 19 70.0 Call 110 110 0 25 1.51 12 2.80 2.42
AAPL Jun 21 280.0 Call 110 110 0 0 0.00 176 0.01 0.01
SSO May 03 123.0 Put 110 110 0 6 0.66 89 0.84 0.91
MRVL May 03 25.5 Call 110 110 0 4 0.56 47 0.59 0.51
FB May 17 207.5 Call 110 110 0 209 0.56 30 0.58 0.63
EWZ Apr 26 41.0 Call 109 109 0 75 0.19 142 0.22 0.17
BABA May 17 175.0 Put 109 109 0 23 1.97 7 2.04 2.13
BAC May 17 31.0 Call 109 109 0 566 0.27 377 0.28 0.30
HCHC May 17 2.5 Call 109 109 0 0 0.00 112 0.05 0.05
DIS May 17 130.0 Call 109 109 0 204 9.20 7 9.45 8.85
FB May 03 157.5 Put 109 109 0 0 0.00 25 0.01 0.01
BMY May 17 44.0 Put 108 60 48 24 0.41 2 0.45 0.45
QQQ Apr 26 191.5 Call 108 108 0 418 0.49 163 0.51 0.50
XLF May 03 25.5 Call 108 108 0 238 2.05 488 2.07 2.04
TSLA Jul 19 150.0 Put 108 108 0 1 2.81 1 5.00 2.75
XLV May 17 92.0 Call 108 108 0 148 0.10 76 0.12 0.11
NVDA Apr 26 180.0 Put 108 108 0 82 0.12 17 0.14 0.16
NVDA Apr 26 200.0 Call 108 108 0 85 0.01 21 0.03 0.01
DIS Jun 21 130.0 Call 108 108 0 16 10.40 60 10.70 10.15
FDX Apr 26 197.5 Call 108 108 0 7 0.01 24 0.04 0.03
INTC May 17 61.0 Call 108 108 0 22 0.48 20 0.51 0.49
SPY May 03 296.0 Call 108 108 0 1,806 0.46 1,383 0.47 0.37
JPM Apr 26 113.0 Put 108 108 0 52 0.15 101 0.18 0.19
LTHM Jun 21 12.5 Call 107 107 0 58 0.20 70 0.30 0.25
FXI May 03 44.0 Call 107 107 0 190 0.59 162 0.61 0.59
GDX Apr 26 21.0 Call 107 107 0 403 0.06 24 0.07 0.07
SOGO May 17 5.0 Call 107 107 0 83 0.60 17 0.70 0.60
PFE Jun 21 39.0 Put 107 107 0 6 0.88 50 1.27 0.98
XLE Jun 21 65.0 Put 107 107 0 128 1.00 74 1.02 1.04
TWTR Jun 21 40.0 Call 107 107 0 10 1.56 100 1.58 1.55
UVXY Apr 26 34.0 Put 107 107 0 133 1.99 121 2.10 1.86
LYFT Apr 26 62.0 Call 106 106 0 0 0.00 37 0.10 0.05
AMD Jan 17 15.0 Put 106 106 0 69 0.51 18 0.53 0.51
DIS Jun 21 155.0 Call 106 106 0 65 0.54 145 0.64 0.48
QQQ May 17 179.0 Put 106 106 0 2,499 0.47 655 0.49 0.50
F Jan 15 7.0 Put 106 106 0 215 0.54 295 0.60 0.57
BIDU Sep 20 120.0 Put 106 106 0 2 0.69 13 0.77 0.76
SPY May 03 283.0 Put 106 106 0 4,425 0.24 3,619 0.25 0.45
SPY May 01 294.5 Call 106 106 0 610 0.60 837 0.62 0.64
AMD May 17 26.0 Call 106 106 0 12 2.89 80 2.92 2.97
XHB Apr 26 40.5 Put 105 105 0 32 0.17 62 0.20 0.18
FB May 03 212.5 Call 105 105 0 103 0.05 80 0.06 0.09
XLF May 03 28.0 Call 105 105 0 284 0.06 818 0.07 0.07
TEVA May 03 16.0 Call 105 105 0 214 0.36 135 0.39 0.33
FCX Jun 21 12.0 Put 105 105 0 247 0.50 286 0.53 0.51
INTC Apr 26 55.0 Put 105 105 0 33 0.22 34 0.32 0.33
SPY Apr 26 277.0 Put 105 105 0 0 0.00 11,676 0.01 0.01
DMRC Dec 20 35.0 Call 105 105 0 1 4.50 1 9.90 5.00
AMRS Jun 21 4.5 Put 105 105 0 49 0.75 20 1.05 0.85
MRVL May 10 26.0 Call 104 104 0 23 0.59 49 0.68 0.68
NEM Apr 26 32.62 Call 104 104 0 0 0.00 17 0.04 0.14
TSLA Jul 19 175.0 Put 104 104 0 1 4.75 1 9.15 4.63
QQQ May 10 182.0 Put 104 104 0 125 0.46 644 0.47 0.50
AMAT Apr 26 45.0 Call 104 104 0 8 0.29 41 0.33 0.56
CVS May 03 56.0 Call 104 104 0 1 0.58 1 3.10 0.43
KEYS May 17 90.0 Call 104 104 0 18 1.25 33 1.45 1.35
CRM Apr 26 162.5 Call 104 103 1 1 1.22 20 1.30 0.88
QQQ Jun 28 183.0 Put 103 103 0 612 2.55 77 2.59 2.59
AMD May 17 25.5 Put 103 103 0 148 0.96 31 0.99 1.03
XLF Jun 28 27.0 Put 103 103 0 41 0.46 253 0.48 0.48
DIS May 17 130.0 Put 103 103 0 48 0.72 57 0.81 0.82
BAC Jun 21 30.0 Call 103 103 0 255 1.07 270 1.09 1.10
GM Apr 26 38.0 Put 103 103 0 360 0.01 213 0.04 0.02
VXXB May 10 24.5 Put 103 103 0 25 0.48 34 0.50 0.48
AAPL May 17 220.0 Call 102 102 0 92 1.29 34 1.31 1.34
AMD Apr 26 28.0 Put 102 102 0 267 0.56 126 0.58 0.62
JD May 10 29.0 Call 102 102 0 36 1.06 70 1.11 0.93
MMM Apr 26 190.0 Put 102 102 0 13 1.97 1 2.07 1.72
NVO Jun 21 55.0 Call 102 76 26 42 0.15 6 0.30 0.15
XLF Apr 26 26.5 Call 102 102 0 406 1.03 20 1.05 1.04
QQQ Sep 20 200.0 Call 102 102 0 673 3.86 163 3.92 3.78
T Apr 26 30.5 Put 102 102 0 336 0.12 220 0.14 0.40
CAT May 17 144.0 Call 102 102 0 61 0.93 68 0.97 0.84
FB May 17 202.5 Call 102 102 0 134 1.23 66 1.27 1.50
DIS Apr 26 133.0 Put 102 74 28 27 0.02 97 0.04 0.02
SPY Jun 21 297.0 Call 102 102 0 710 3.06 1,279 3.09 3.17
STM May 17 20.0 Call 102 102 0 100 0.15 86 0.25 0.25
XLE Sep 20 65.0 Put 101 101 0 4 2.21 20 2.26 2.40
NXPI Apr 26 98.0 Put 101 94 7 2 0.66 16 0.80 0.70
TEVA May 17 15.0 Call 101 101 0 83 0.90 217 0.94 0.90
BA May 17 410.0 Call 101 101 0 34 0.98 34 1.07 0.66
ONCE Jun 21 110.0 Put 101 101 0 26 2.50 1 10.00 2.50
ET Jun 21 16.0 Call 101 54 47 625 0.20 2 0.24 0.20
COG Apr 26 26.5 Call 101 101 0 1 0.10 8 0.45 0.43
SPY Apr 26 281.0 Put 101 101 0 0 0.00 6,199 0.01 0.02
SPY May 03 282.5 Put 101 101 0 5,244 0.22 3,392 0.23 0.34
ISRG May 03 480.0 Put 101 101 0 1 0.60 1 0.90 1.01
HA Oct 18 31.0 Put 100 100 0 2 4.90 18 5.30 4.80
RIG May 17 10.5 Call 100 100 0 101 0.06 205 0.08 0.07
BX Jan 17 40.0 Call 100 100 0 1 2.69 1 2.84 2.45
COG Apr 26 26.0 Put 100 100 0 35 0.35 55 0.50 0.42
PYPL May 17 110.0 Call 100 100 0 22 2.28 22 2.34 1.96
SLV May 17 13.0 Call 100 100 0 370 1.01 180 1.02 1.03
BA May 17 415.0 Call 100 100 0 39 0.61 1 0.71 0.41
LVS Jun 21 70.0 Call 100 100 0 8 1.18 15 1.25 1.20
ISRG May 03 490.0 Put 100 100 0 1 1.05 2 1.45 1.37
GLD May 17 122.0 Put 100 100 0 292 1.76 150 1.79 1.46
UPS May 10 104.0 Put 100 100 0 2 1.08 4 1.58 1.58
NXPI Apr 26 97.5 Put 100 99 1 1 0.38 16 0.58 0.52
IWM Apr 26 158.5 Call 100 100 0 1,514 0.12 853 0.14 0.08
SLV May 03 13.5 Put 100 100 0 0 0.00 5,280 0.01 0.01
VXXB May 03 35.0 Call 100 100 0 117 0.08 58 0.09 0.09
TSLA Jun 21 270.0 Call 100 100 0 2 10.65 2 15.05 13.90
CMG Apr 26 685.0 Call 100 100 0 12 2.65 5 3.30 4.30
NFLX Apr 26 350.0 Put 100 100 0 13 0.04 3 0.06 0.05
IP Apr 26 46.5 Call 100 100 0 24 0.21 22 0.25 0.37
SNAP Jan 17 40.0 Call 100 100 0 204 0.03 75 0.04 0.04
AFL May 17 46.0 Put 100 100 0 71 0.18 48 0.25 0.28
QQQ May 17 147.0 Put 100 100 0 1,817 0.01 3,789 0.02 0.02
SPY Apr 26 283.5 Put 100 100 0 3,981 0.01 9,404 0.02 0.03
DIS May 03 143.0 Call 100 100 0 9 0.49 67 0.53 0.35
SLV Jun 28 14.0 Call 100 100 0 4,275 0.35 4,216 0.37 0.41
AAL Apr 26 35.5 Call 100 100 0 5 0.18 68 0.21 0.19
MO Jan 17 57.5 Put 100 100 0 3 8.75 49 9.10 8.90
SPY May 06 282.0 Put 100 100 0 44 0.27 3,236 0.28 0.42
QCOM May 17 95.0 Call 99 99 0 50 0.59 60 0.62 0.68
FB Apr 26 190.0 Put 99 97 2 33 0.56 73 0.59 0.58
SPY May 17 298.0 Call 99 99 0 3,255 0.82 44 0.83 0.79
ACB Apr 26 9.0 Call 99 99 0 109 0.05 731 0.15 0.10
IWM May 17 156.0 Put 99 99 0 324 1.73 495 1.76 2.49
SPY May 03 271.0 Put 99 99 0 10,623 0.05 4,631 0.06 0.10
SPY Apr 29 292.5 Put 99 99 0 75 0.94 75 0.98 1.01
XHB Jun 21 40.0 Put 99 99 0 15 0.89 90 0.92 0.99
ACB Sep 20 12.0 Call 99 99 0 28 0.50 35 0.60 0.55
OIH Apr 26 18.0 Put 98 98 0 2 0.46 84 0.49 0.38
MU May 17 42.5 Put 98 98 0 216 1.17 3 1.19 1.09
BX Apr 26 40.0 Call 98 98 0 103 0.45 112 0.68 0.58
MSFT May 17 126.0 Put 98 98 0 158 1.12 42 1.15 1.06
GDX May 03 21.0 Put 98 98 0 44 0.41 196 0.43 0.41
SPY May 01 292.0 Put 98 98 0 716 1.19 71 1.21 1.27
QCOM Apr 26 87.0 Call 98 98 0 43 0.21 8 0.25 0.18
CHTR Jan 17 370.0 Call 97 97 0 2 34.50 1 36.90 35.23
MXWL Sep 20 4.0 Put 97 97 0 0 0.00 1 5.00 0.55
VXXB Apr 26 27.5 Call 97 97 0 109 0.10 144 0.12 0.12
ADM May 17 40.0 Put 97 97 0 26 0.30 1 0.42 0.34
SPY Jun 07 291.0 Call 96 96 0 30 5.76 30 5.80 5.23
SPY May 17 293.0 Call 96 96 0 86 2.90 179 2.92 2.94
BIDU May 03 180.0 Call 96 96 0 22 0.28 13 0.31 0.30
XHB Apr 26 40.5 Call 96 96 0 169 0.15 27 0.18 0.15
GGAL Jan 17 25.0 Call 96 96 0 12 2.30 1 2.55 2.34
SNAP Oct 18 10.0 Put 96 96 0 21 1.09 4 1.10 1.20
DIS Apr 26 136.0 Call 95 95 0 15 2.47 45 2.71 2.18
AXP Apr 26 116.0 Call 95 95 0 5 0.38 7 0.42 0.32
WDC Apr 26 50.0 Call 95 95 0 5 3.50 1 3.60 3.55
TSLA Jun 21 250.0 Put 95 95 0 2 20.35 2 24.75 19.38
NVDA May 17 190.0 Call 95 95 0 66 8.00 70 8.15 8.19
TSLA Apr 26 257.5 Call 95 95 0 0 0.00 2 4.85 0.56
SPY May 17 292.5 Call 95 95 0 249 3.20 25 3.22 3.32
FB May 17 180.0 Put 95 90 5 59 0.75 84 0.78 0.74
MSFT May 03 128.0 Call 94 94 0 42 2.11 76 2.16 2.60
AIG May 17 45.0 Call 94 31 63 10 1.60 42 1.65 1.43
SAN May 17 5.0 Put 93 93 0 44 0.15 1 0.45 0.20
VXXB May 17 26.0 Call 93 93 0 98 1.39 59 1.42 1.40
GILD Jun 21 72.5 Call 93 93 0 45 0.30 29 0.32 0.26
BA Apr 26 390.0 Call 93 91 2 1 0.29 32 0.37 0.65
FB Apr 26 207.5 Call 92 92 0 182 0.02 117 0.04 0.05
SPY May 22 281.0 Put 92 92 0 2,952 0.89 1,414 0.91 0.96
EBAY Apr 26 34.0 Put 92 92 0 0 0.00 16 0.02 0.01
DIS Jun 21 165.0 Call 92 92 0 0 0.00 187 0.14 0.14
GDX Jun 21 21.0 Put 92 92 0 56 0.81 265 0.83 0.68
JD Apr 26 30.5 Call 92 92 0 0 0.00 78 0.02 0.02
GE Apr 26 9.5 Call 92 92 0 0 0.00 231 0.01 0.01
GE May 03 10.0 Call 91 91 0 670 0.08 616 0.10 0.10
QQQ May 17 196.5 Call 91 91 0 683 0.70 315 0.71 0.75
MRVL May 17 27.0 Call 91 91 0 1 0.51 1 0.57 0.55
ASHR Apr 26 28.5 Put 91 91 0 1 0.03 165 0.10 0.12
TSLA May 17 270.0 Call 91 91 0 34 4.10 1 8.50 4.63
QQQ Apr 26 190.5 Call 90 90 0 277 0.94 99 0.97 0.94
GLD Sep 20 122.0 Put 90 90 0 354 3.05 519 3.10 2.90
C Jan 17 75.0 Call 90 90 0 2 2.80 11 2.99 2.99
SPY May 03 295.0 Call 90 90 0 642 0.73 723 0.74 0.61
NVDA Apr 26 197.5 Call 90 90 0 48 0.03 17 0.06 0.05
UPS May 17 110.0 Call 90 90 0 119 0.54 2 0.78 0.82
FXI Jun 21 46.0 Call 90 90 0 82 0.52 83 0.54 0.52
DIS May 03 138.0 Call 90 90 0 8 2.09 1 2.21 2.28
FB Apr 26 195.0 Put 90 88 2 4 2.84 1 2.90 3.10
SPY May 24 298.0 Call 90 90 0 1,135 1.17 1,608 1.19 1.07
AAPL May 03 235.0 Call 89 85 4 124 0.05 100 0.06 0.06
GDX Jul 19 24.0 Call 89 89 0 1 0.10 724 0.16 0.18
T Jul 19 31.0 Call 89 89 0 5 0.72 4 0.75 0.61
QCOM Apr 26 85.0 Put 89 75 14 36 0.45 38 0.53 0.53
TSLA May 03 245.0 Put 89 89 0 2 1.71 2 10.00 5.20
HP Jun 21 62.5 Call 89 89 0 30 2.15 51 2.40 2.17
MAS Jun 21 39.0 Call 89 89 0 41 0.90 92 1.05 1.10
HP Jun 21 55.0 Call 89 89 0 12 7.20 25 7.60 7.17
NXPI Apr 26 98.5 Put 89 87 2 1 0.79 3 1.01 0.98
AAL Apr 26 35.0 Call 89 89 0 1 0.29 25 0.35 0.39
SPY Jun 21 290.0 Put 88 88 0 48 4.24 24 4.26 4.30
MU Sep 20 40.0 Put 88 88 0 29 2.67 1 2.76 2.44
FB May 17 195.0 Call 88 86 2 186 3.55 34 3.65 3.60
SPY May 17 294.5 Call 88 88 0 686 2.09 601 2.11 1.88
XLF May 31 27.0 Put 88 88 0 302 0.26 404 0.27 0.26
TWTR Apr 26 38.5 Put 88 88 0 112 0.29 77 0.31 0.46
NVDA Apr 26 187.5 Call 87 87 0 32 1.70 4 1.74 1.81
SPY Jun 21 286.0 Put 87 87 0 418 3.22 749 3.24 3.22
MO Apr 26 51.5 Put 87 87 0 68 0.65 2 0.69 0.72
T May 03 31.0 Call 87 87 0 145 0.11 323 0.13 0.15
XLF Jun 21 28.0 Call 87 87 0 332 0.41 19 0.42 0.41
XLE May 17 63.0 Put 87 87 0 108 0.15 227 0.17 0.22
VFC May 17 95.0 Call 87 87 0 2 2.10 8 2.60 2.53
VFC May 24 95.0 Call 87 87 0 3 2.85 1 5.00 3.44
FB Jun 21 165.0 Put 87 87 0 11 0.55 90 0.58 0.55
M Apr 26 24.5 Call 87 87 0 56 0.13 75 0.15 0.12
XLI Apr 26 76.5 Put 87 87 0 157 0.07 86 0.10 0.22
SPY May 01 291.5 Call 86 86 0 29 2.13 60 2.15 2.11
DAL Apr 26 57.5 Put 86 86 0 36 0.47 23 0.50 0.41
T Jul 19 30.0 Put 86 86 0 7 0.86 2 0.92 1.08
F Apr 26 9.5 Put 86 86 0 681 0.28 466 0.29 0.28
AMD May 03 28.0 Put 86 86 0 114 1.80 12 1.82 1.86
SPY May 17 285.5 Put 86 86 0 329 1.16 1,958 1.17 1.20
SPY Jun 21 294.0 Put 86 86 0 90 5.72 222 5.76 5.74
NVDA May 03 185.0 Put 85 85 0 31 3.10 48 3.20 3.11
SPY Apr 26 287.5 Put 85 85 0 6,757 0.03 5,074 0.04 0.05
TXN Oct 18 130.0 Call 85 85 0 17 2.54 22 2.64 2.55
TXN Jul 19 110.0 Call 85 85 0 1 6.65 1 11.65 9.54
NVDA Jun 21 175.0 Put 85 85 0 97 6.35 44 6.50 6.75
KSS May 03 72.0 Put 85 81 4 6 1.55 1 5.00 1.31
QQQ Jul 19 185.0 Call 85 85 0 151 9.89 38 9.97 9.53
SPY Jun 21 291.0 Call 85 85 0 333 6.61 307 6.65 5.83
SPY May 01 288.5 Put 85 85 0 2,058 0.44 1,647 0.45 0.83
TXN Jun 21 125.0 Call 85 85 0 11 0.92 14 0.97 0.78
JD Apr 26 28.0 Put 85 85 0 370 0.02 181 0.04 0.10
EMR May 03 70.0 Put 84 84 0 9 0.25 37 0.35 0.35
XLE Jun 21 69.0 Call 84 84 0 87 1.24 26 1.26 1.12
QQQ May 10 191.0 Call 84 84 0 344 2.28 197 2.32 2.56
NVDA Apr 26 185.0 Put 84 84 0 18 0.78 11 0.82 0.92
SMH Apr 26 115.0 Put 84 84 0 65 0.16 19 0.19 0.16
AAPL Jun 21 190.0 Put 84 84 0 157 2.57 33 2.60 2.56
AAPL Jun 21 170.0 Put 83 83 0 197 0.57 76 0.59 0.58
INTC May 03 58.5 Call 83 83 0 36 0.96 30 1.03 1.01
GE Aug 16 7.0 Put 83 83 0 584 0.16 186 0.18 0.18
BK Jan 17 45.0 Put 83 83 0 5 2.14 43 2.26 2.41
MSFT Apr 26 130.0 Put 83 83 0 21 1.09 37 1.12 0.83
AMD May 03 29.0 Call 83 83 0 29 1.13 7 1.14 1.13
FB Apr 26 190.0 Call 83 83 0 52 3.50 62 3.65 3.75
XLE Jun 21 67.0 Call 83 83 0 106 2.29 46 2.32 2.21
XLE May 17 64.0 Put 82 82 0 156 0.23 104 0.25 0.36
PYPL Jun 21 115.0 Call 82 82 0 29 1.78 27 1.84 1.72
IBB May 03 104.0 Put 82 82 0 235 0.70 61 0.85 0.95
TSLA May 17 300.0 Call 82 82 0 3 0.10 3 5.00 0.78
VFC May 17 94.0 Call 82 82 0 2 2.60 15 3.10 2.74
GRUB Apr 26 50.0 Put 82 82 0 4 0.05 95 0.15 0.10
PFE May 03 40.0 Call 82 82 0 99 0.53 81 0.56 0.53
SPY May 17 293.5 Call 82 82 0 580 2.61 47 2.63 2.73
TSLA Apr 26 255.0 Call 81 73 8 2 0.86 2 5.00 0.97
WFC Apr 26 45.0 Call 81 81 0 35 2.78 100 2.83 2.44
MSFT Apr 26 126.0 Put 81 81 0 111 0.05 239 0.07 0.05
TQQQ Apr 26 63.5 Put 81 81 0 3 0.07 6 0.10 0.23
INTC May 03 61.0 Call 81 81 0 45 0.24 34 0.30 0.40
VZ May 10 56.0 Put 81 81 0 35 0.66 34 0.69 0.61
FB May 17 200.0 Call 81 81 0 83 1.80 19 1.84 1.79
SPY Apr 29 283.5 Put 80 80 0 2,437 0.04 8,617 0.05 0.05
XLI May 17 77.0 Put 80 80 0 142 0.96 154 0.99 0.97
XLF May 17 28.0 Call 80 80 0 816 0.17 548 0.18 0.18
CSCO Sep 20 55.0 Put 80 80 0 17 2.35 2 2.44 2.46
SPXS May 17 22.0 Call 80 80 0 30 0.10 604 0.20 0.25
NUGT Apr 26 17.0 Call 80 80 0 0 0.00 12 0.03 0.09
V Apr 26 165.0 Call 80 80 0 29 0.02 13 0.04 0.04
FXI Jun 21 47.5 Call 80 80 0 218 0.20 300 0.23 0.22
SPY Apr 29 291.5 Put 79 79 0 209 0.60 46 0.61 0.85
SNAP May 03 11.5 Call 79 79 0 442 0.11 2 0.12 0.12
TSLA May 17 250.0 Put 79 79 0 37 13.05 8 15.00 12.10
SPY Apr 26 294.5 Call 79 79 0 4,714 0.07 3,264 0.09 0.07
IWM Apr 26 157.0 Put 79 75 4 259 0.52 105 0.55 0.58
FCX May 17 13.0 Call 78 78 0 211 0.28 1 0.30 0.39
QCOM Apr 26 86.0 Call 78 78 0 20 0.47 6 0.53 0.62
TSLA May 17 290.0 Call 78 78 0 0 0.00 2 5.00 1.47
AVP Apr 26 3.0 Call 78 78 0 28 0.10 6 0.20 0.15
TLT Apr 26 122.5 Put 78 78 0 0 0.00 123 0.09 0.04
DIS Jun 21 150.0 Call 78 78 0 33 1.19 10 1.25 1.04
BX Apr 26 39.5 Call 78 78 0 7 1.05 26 1.17 0.24
INTC Apr 26 57.5 Put 78 78 0 23 1.13 64 1.45 1.23
GM Apr 26 39.5 Call 78 78 0 132 0.13 148 0.15 0.11
SMH May 17 109.0 Put 78 78 0 18 0.58 36 0.61 0.78
CIEN Apr 26 39.0 Put 78 78 0 3 0.17 10 0.21 0.21
INTC Apr 26 59.5 Call 78 78 0 37 0.46 82 0.94 0.51
QQQ May 10 190.0 Call 77 77 0 4 2.86 28 2.89 2.95
SPY May 01 293.5 Call 77 77 0 76 0.98 560 1.00 1.02
GRUB Apr 26 95.0 Call 77 77 0 9 0.15 11 0.20 0.20
MU May 17 43.0 Put 77 77 0 207 1.38 149 1.41 1.51
PFE Jun 21 40.0 Call 77 77 0 9 0.94 7 0.96 0.88
VXXB May 17 30.5 Call 77 77 0 47 0.50 96 0.52 0.66
CMG Apr 26 690.0 Call 77 77 0 9 1.55 1 2.00 3.30
BIDU Apr 26 170.0 Call 77 60 17 12 0.52 25 0.55 0.56
NIO May 17 4.5 Put 77 77 0 7 0.20 61 0.22 0.24
BA May 03 375.0 Put 77 77 0 9 2.62 1 5.00 2.83
MMM Apr 26 185.0 Put 77 77 0 11 0.58 2 0.65 0.55
TSLA Jul 19 250.0 Put 77 77 0 1 24.80 1 29.20 23.81
SNAP May 03 11.0 Call 76 76 0 371 0.24 1 0.31 0.24
TSLA May 03 230.0 Put 76 76 0 17 2.07 2 5.00 1.82
AAPL May 10 230.0 Call 76 76 0 34 0.25 74 0.27 0.25
MU May 10 42.5 Put 76 76 0 10 0.92 17 0.93 0.98
AAPL May 03 205.0 Put 76 76 0 82 4.35 144 4.45 4.40
SNAP Jan 15 22.0 Call 76 76 0 145 0.90 1 0.95 0.94
SPXL May 17 51.0 Call 76 76 0 158 1.80 179 1.95 1.75
C May 03 65.5 Put 76 76 0 64 0.13 36 0.15 0.16
EXEL Nov 15 16.0 Put 76 76 0 4 1.25 9 1.80 1.40
ACB Sep 20 12.0 Put 75 75 0 58 3.70 68 3.90 3.70
OHI Jan 15 25.0 Put 75 75 0 7 0.95 2 1.30 1.16
JNUG May 03 9.0 Call 75 75 0 1 0.01 277 0.07 0.10
USO May 17 13.5 Call 75 75 0 2,437 0.40 6 0.41 0.41
VXXB May 03 32.0 Call 75 75 0 112 0.13 62 0.14 0.14
DLPH May 17 25.0 Call 75 75 0 42 0.65 11 0.75 0.70
TWTR May 24 40.0 Call 75 75 0 4 0.92 75 0.97 0.92
SPY Apr 29 290.5 Put 75 75 0 1,430 0.38 78 0.39 0.94
SPY Dec 31 345.0 Call 75 75 0 2,200 0.33 3,028 0.36 0.35
XLV Oct 18 45.0 Put 75 75 0 0 0.00 32 0.03 0.01
SPY May 22 293.0 Put 75 75 0 75 3.19 83 3.23 3.17
QQQ Jun 21 179.0 Put 74 74 0 2,296 1.57 108 1.59 1.77
FB May 03 205.0 Call 74 74 0 111 0.22 79 0.24 0.23
CLF May 03 10.5 Call 74 74 0 39 0.05 118 0.07 0.03
NVDA Jun 21 140.0 Put 74 74 0 13 0.73 65 0.76 0.94
SQ Apr 26 73.0 Call 74 50 24 16 0.39 21 0.42 0.57
HK Oct 18 2.5 Call 74 74 0 0 0.00 68 0.20 0.15
TSLA May 03 240.0 Put 74 74 0 0 0.00 2 5.00 3.61
MRVL Jun 21 26.0 Call 74 74 0 5 1.54 50 1.57 1.40
TSLA Apr 26 250.0 Call 73 73 0 7 2.36 2 5.00 2.44
VXXB Apr 26 24.5 Call 73 73 0 32 1.37 32 1.42 1.54
BA Apr 26 380.0 Call 73 68 5 22 3.75 6 4.05 3.60
PFE Apr 26 40.0 Call 73 73 0 106 0.07 26 0.09 0.06
CSCO May 17 60.0 Call 73 73 0 8 0.28 170 0.29 0.31
AAPL May 03 190.0 Put 73 73 0 50 0.55 76 0.57 0.54
CAT May 17 140.0 Call 73 73 0 84 2.11 54 2.16 1.30
DBX Apr 26 24.0 Put 73 73 0 61 0.50 21 0.60 0.55
EWZ Jun 21 40.0 Put 73 73 0 11 1.66 42 1.74 1.77
C Jun 21 70.0 Call 73 73 0 1 1.70 403 1.76 1.39
NBEV Jun 21 5.0 Call 73 72 1 39 1.10 36 1.20 1.05
QQQ May 03 190.5 Put 73 73 0 316 1.80 54 1.82 1.78
INTC May 03 58.0 Call 73 73 0 26 1.19 28 1.25 1.23
SPY May 10 290.0 Put 73 73 0 1,026 1.49 558 1.51 1.55
AAPL May 03 225.0 Call 72 72 0 51 0.26 3 0.27 0.25
AMD Oct 18 20.0 Put 72 72 0 81 0.93 159 0.98 0.97
DIS May 03 134.0 Put 72 72 0 37 0.46 95 0.56 0.57
MSFT Jun 21 130.0 Put 72 72 0 135 3.95 202 4.05 4.00
QQQ Jun 21 180.0 Put 72 72 0 1,898 1.71 157 1.73 1.85
SPY Jul 19 276.0 Put 72 72 0 2,696 2.74 1,152 2.77 2.98
DIA May 17 267.5 Call 72 72 0 30 1.57 3 1.64 1.26
MU May 17 43.0 Call 72 72 0 163 1.78 22 1.81 2.16
TWTR May 03 37.5 Put 72 72 0 73 0.33 38 0.36 0.44
MBI May 17 10.0 Call 72 72 0 25 0.18 54 0.23 0.25
TXN May 31 125.0 Call 72 72 0 33 0.37 22 0.47 0.36
FB Apr 26 172.5 Put 72 72 0 389 0.01 157 0.02 0.02
INTC Apr 26 53.5 Put 72 72 0 46 0.01 29 0.11 0.09
GE May 03 8.5 Call 71 71 0 476 0.75 283 0.77 0.77
MSFT May 03 135.0 Call 71 71 0 5 0.07 246 0.09 0.11
MSFT May 17 140.0 Call 71 71 0 0 0.00 41 0.08 0.09
T May 10 30.0 Call 71 71 0 120 0.72 77 0.76 0.47
OXY May 03 65.0 Call 71 71 0 13 0.57 33 0.62 0.56
AMD Jan 17 16.0 Put 71 71 0 43 0.65 50 0.69 0.66
X Apr 26 15.5 Put 71 71 0 101 0.09 99 0.10 0.09
UNH May 17 230.0 Call 71 71 0 12 5.65 19 5.85 5.50
TSLA May 17 225.0 Put 71 71 0 29 4.85 1 9.20 3.72
VXXB May 03 24.0 Put 71 71 0 3 0.12 209 0.13 0.12
QQQ May 03 193.5 Call 71 71 0 420 0.74 811 0.76 0.84
TSLA May 03 250.0 Call 70 70 0 2 2.25 2 10.80 6.85
WDC May 17 52.0 Call 70 70 0 61 3.80 30 3.90 3.67
DIS May 03 135.0 Put 70 70 0 48 0.67 54 0.74 0.67
XLI May 03 77.0 Put 70 70 0 217 0.57 1 0.64 0.80
CPB May 31 39.5 Call 70 70 0 1 0.25 1 1.90 0.78
AMZN Apr 26 1750.0 Put 70 70 0 3 0.84 2 1.12 0.96
XOM May 17 87.5 Call 70 70 0 125 0.07 37 0.09 0.07
AMD May 03 27.0 Call 70 70 0 3 2.02 95 2.04 2.00
DIS May 17 142.0 Call 70 70 0 178 1.95 119 2.07 2.17
CPB Jun 07 39.5 Call 70 70 0 1 0.75 1 5.00 1.23
AMD May 17 31.0 Call 70 70 0 93 0.82 94 0.84 0.81
FXI Apr 26 44.0 Call 70 70 0 183 0.32 158 0.35 0.31
GE May 17 7.5 Call 70 70 0 191 1.65 157 1.68 1.68
AMAT Apr 26 43.0 Put 70 70 0 22 0.01 25 0.03 0.03
VFC May 24 94.0 Call 70 70 0 3 3.40 1 5.00 3.52
EBAY Apr 26 39.0 Call 70 70 0 79 0.02 26 0.04 0.02
OIH May 10 18.5 Call 70 70 0 138 0.10 8 0.30 0.11
LEG Jun 21 40.0 Put 70 70 0 2 0.95 3 1.15 1.10
CHTR Sep 20 335.0 Put 69 69 0 2 10.60 3 11.30 10.97
XLE Apr 26 68.0 Put 69 69 0 93 0.51 3 0.53 0.61
QCOM May 03 85.0 Call 69 69 0 26 2.72 14 2.78 2.69
MYL Apr 26 27.0 Call 69 69 0 56 0.05 5 0.10 0.09
OXY May 17 60.0 Call 69 69 0 38 4.30 49 4.45 4.50
QCOM Apr 26 81.0 Put 69 69 0 119 0.02 180 0.04 0.05
TSLA Aug 16 50.0 Put 69 69 0 1 0.54 1 4.90 0.64
STX Apr 26 46.0 Put 69 69 0 31 0.21 45 0.24 0.23
APC Apr 26 75.0 Call 69 69 0 0 0.00 9 0.12 0.10
OXY Aug 16 65.0 Call 69 61 8 12 3.40 5 3.55 3.35
GLD Jun 21 120.0 Call 69 69 0 187 2.17 150 2.20 2.19
PEP May 17 125.0 Put 68 68 0 49 1.17 8 1.24 1.12
JWN May 17 44.0 Call 68 68 0 14 0.32 19 0.39 0.32
NVDA Apr 26 192.5 Call 68 68 0 34 0.27 8 0.30 0.25
BAC May 03 29.0 Put 68 68 0 756 0.06 291 0.07 0.08
MSFT Jun 21 135.0 Call 68 68 0 68 1.34 14 1.36 1.35
XLI May 17 77.5 Call 68 68 0 36 1.02 91 1.06 0.94
IBB May 17 90.0 Put 68 68 0 9 0.05 44 0.15 0.10
BMY May 17 50.0 Put 68 68 0 19 4.45 3 4.65 4.40
M May 17 19.5 Put 68 68 0 39 0.10 81 0.12 0.10
SPY May 17 282.5 Put 68 68 0 3,268 0.84 2,135 0.85 0.85
HFC May 17 51.0 Call 68 68 0 22 1.25 2 1.50 1.40
JWN May 17 42.5 Call 68 68 0 1 0.65 35 0.78 0.67
TLT May 03 123.5 Put 68 68 0 52 0.95 8 1.03 0.84
STX May 03 48.0 Put 68 68 0 52 2.85 1 2.92 3.00