Cboe EDGX Options Exchange Symbol Data

Volume
404,189
Orders
1,633,007,768

This list was last updated 2018-05-21 16:40:04.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
GE Jun 15 14.0 Put 13,798 13,798 0 0 0.00 0 0.00 0.09
XOM Jun 15 80.0 Put 10,011 10,011 0 0 0.00 0 0.00 0.52
SPY May 21 274.0 Call 4,443 4,436 7 0 0.00 0 0.00 0.01
SPY May 21 273.0 Put 3,936 3,881 55 0 0.00 0 0.00 0.02
SPY Jun 15 280.0 Call 3,886 3,886 0 0 0.00 0 0.00 0.52
SPY May 21 273.5 Call 3,763 3,743 20 0 0.00 0 0.00 0.01
MDT Jun 15 87.5 Call 3,295 3,295 0 0 0.00 0 0.00 1.11
SPY May 25 275.0 Call 3,065 3,065 0 0 0.00 0 0.00 0.53
SPY May 21 272.0 Put 2,731 2,731 0 0 0.00 0 0.00 0.01
SPY May 21 273.0 Call 2,676 2,651 25 0 0.00 0 0.00 0.39
SPY May 25 273.0 Put 2,373 2,142 231 0 0.00 0 0.00 1.01
SPY May 21 272.5 Put 2,308 2,305 3 0 0.00 0 0.00 0.01
SPY Jun 15 235.0 Put 2,294 2,294 0 0 0.00 0 0.00 0.13
SPY May 23 274.0 Call 2,176 2,166 10 0 0.00 0 0.00 0.53
SPY May 25 274.0 Call 2,105 2,105 0 0 0.00 0 0.00 0.90
SPY May 25 273.5 Call 2,000 2,000 0 0 0.00 0 0.00 1.19
BHGE Jun 15 33.0 Put 1,993 1,993 0 0 0.00 0 0.00 0.30
TWTR Jul 20 36.0 Call 1,871 1,671 200 0 0.00 0 0.00 1.34
SPY May 21 275.0 Call 1,797 1,797 0 0 0.00 0 0.00 0.01
SPY May 23 273.0 Put 1,767 1,756 11 0 0.00 0 0.00 0.62
SPY May 21 273.5 Put 1,562 1,559 3 0 0.00 0 0.00 0.16
SPY May 23 273.5 Call 1,474 1,474 0 0 0.00 0 0.00 0.76
AAPL May 25 180.0 Put 1,442 1,442 0 0 0.00 0 0.00 0.12
SPY May 25 274.0 Put 1,320 1,320 0 0 0.00 0 0.00 1.70
SPY Jun 01 275.0 Call 1,311 1,311 0 0 0.00 0 0.00 1.09
TZA Jun 15 9.0 Put 1,279 1,279 0 0 0.00 0 0.00 0.15
SPY May 25 273.0 Call 1,230 1,230 0 0 0.00 0 0.00 1.46
EEM Jun 15 49.0 Call 1,219 1,219 0 0 0.00 0 0.00 0.10
SPY May 23 269.0 Put 1,174 1,174 0 0 0.00 0 0.00 0.06
SPY May 25 272.0 Put 1,172 1,170 2 0 0.00 0 0.00 0.70
SPY May 23 275.0 Call 1,133 1,133 0 0 0.00 0 0.00 0.26
PFE May 25 35.0 Call 1,118 682 436 0 0.00 0 0.00 0.85
SPY May 25 271.0 Put 1,108 1,108 0 0 0.00 0 0.00 0.47
SPY May 23 272.0 Put 1,103 1,103 0 0 0.00 0 0.00 0.36
AAPL May 25 190.0 Put 1,092 1,092 0 0 0.00 0 0.00 3.09
BAC May 25 31.0 Call 1,085 1,085 0 0 0.00 0 0.00 0.08
SPY May 23 273.0 Call 1,031 1,031 0 0 0.00 0 0.00 0.93
SPY May 30 265.0 Put 1,007 1,007 0 0 0.00 0 0.00 0.17
AAPL Jan 18 175.0 Call 1,003 1,003 0 0 0.00 0 0.00 21.50
OIH Jan 18 26.0 Put 1,000 1,000 0 0 0.00 0 0.00 1.15
AAPL Nov 16 190.0 Call 1,000 1,000 0 0 0.00 0 0.00 10.46
AAPL May 25 190.0 Call 994 913 81 0 0.00 0 0.00 0.53
AAPL May 25 192.5 Call 994 994 0 0 0.00 0 0.00 0.18
SPY Jun 15 265.0 Put 971 971 0 0 0.00 0 0.00 1.12
SPY May 30 270.0 Put 926 926 0 0 0.00 0 0.00 0.60
GE May 25 15.0 Put 915 754 161 0 0.00 0 0.00 0.11
BAC Aug 17 30.0 Call 904 904 0 0 0.00 0 0.00 1.55
T Jun 21 32.0 Put 900 900 0 0 0.00 0 0.00 2.99
SPY Jun 15 274.0 Call 876 876 0 0 0.00 0 0.00 2.64
SPY Jun 15 276.0 Call 820 820 0 0 0.00 0 0.00 1.66
SPY May 23 274.5 Call 807 807 0 0 0.00 0 0.00 0.34
SPY May 23 270.0 Put 786 786 0 0 0.00 0 0.00 0.10
SPY May 25 270.0 Put 786 786 0 0 0.00 0 0.00 0.32
QQQ May 25 170.0 Call 780 755 25 0 0.00 0 0.00 0.37
SPY May 21 274.5 Call 767 767 0 0 0.00 0 0.00 0.01
GE Jan 18 20.0 Call 759 727 32 0 0.00 0 0.00 0.21
GDX May 25 22.5 Call 739 739 0 0 0.00 0 0.00 0.09
SPY May 23 273.5 Put 734 709 25 0 0.00 0 0.00 0.93
QQQ May 25 168.0 Put 717 713 4 0 0.00 0 0.00 0.95
ANF Jun 01 25.0 Put 709 709 0 0 0.00 0 0.00 1.05
SPY Jun 15 260.0 Put 706 706 0 0 0.00 0 0.00 0.65
SCO Jul 20 17.0 Call 700 700 0 0 0.00 0 0.00 0.67
SCO Jul 20 18.0 Call 700 700 0 0 0.00 0 0.00 0.48
DDS Aug 17 85.0 Put 680 680 0 0 0.00 0 0.00 9.60
SDRL Oct 19 0.5 Call 679 679 0 0 0.00 0 0.00 0.12
AMD May 25 13.5 Call 670 670 0 0 0.00 0 0.00 0.07
SPY May 21 271.5 Put 669 669 0 0 0.00 0 0.00 0.01
MU Jun 15 55.0 Call 665 539 126 0 0.00 0 0.00 2.74
QQQ May 25 169.0 Call 650 650 0 0 0.00 0 0.00 0.83
SPY May 25 273.5 Put 642 642 0 0 0.00 0 0.00 1.22
SPY Jun 15 250.0 Put 640 640 0 0 0.00 0 0.00 0.30
SPY May 21 272.5 Call 626 626 0 0 0.00 0 0.00 0.56
SPY Jul 20 275.0 Call 600 600 0 0 0.00 0 0.00 3.62
T Jul 20 34.0 Put 600 600 0 0 0.00 0 0.00 2.57
SPY Jun 01 276.0 Call 591 591 0 0 0.00 0 0.00 0.72
AAPL May 25 185.0 Put 584 544 40 0 0.00 0 0.00 0.51
SPY Jul 20 220.0 Put 582 582 0 0 0.00 0 0.00 0.29
SPY Jul 20 230.0 Put 576 576 0 0 0.00 0 0.00 0.41
QQQ May 25 159.0 Put 556 556 0 0 0.00 0 0.00 0.03
SPY Jun 15 261.0 Put 553 553 0 0 0.00 0 0.00 0.76
MSFT Jun 15 92.5 Put 552 552 0 0 0.00 0 0.00 0.33
SPY Jun 15 273.0 Put 551 551 0 0 0.00 0 0.00 3.17
VXX Jun 29 45.5 Call 551 551 0 0 0.00 0 0.00 0.71
SPY Jun 15 273.0 Call 548 548 0 0 0.00 0 0.00 3.25
GE May 25 16.0 Call 540 440 100 0 0.00 0 0.00 0.04
SPY Jun 01 280.0 Call 539 539 0 0 0.00 0 0.00 0.13
SDRL Jan 18 0.5 Call 538 538 0 0 0.00 0 0.00 0.14
SPY Jun 15 284.0 Call 535 535 0 0 0.00 0 0.00 0.16
SPY May 25 276.0 Call 535 535 0 0 0.00 0 0.00 0.28
QQQ Jun 01 161.0 Put 534 534 0 0 0.00 0 0.00 0.20
SPY Jun 01 270.0 Put 531 531 0 0 0.00 0 0.00 0.87
IBB Jun 15 108.0 Call 530 530 0 0 0.00 0 0.00 1.55
MU May 25 56.0 Call 527 511 16 0 0.00 0 0.00 0.95
C Jun 29 75.0 Call 522 522 0 0 0.00 0 0.00 0.29
SPY May 25 272.5 Call 522 522 0 0 0.00 0 0.00 1.72
F Jun 15 12.0 Call 518 518 0 0 0.00 0 0.00 0.06
SPY May 30 280.0 Call 516 516 0 0 0.00 0 0.00 0.08
TSLA May 25 292.5 Call 510 510 0 0 0.00 0 0.00 2.12
AMD May 25 13.0 Put 503 503 0 0 0.00 0 0.00 0.22
MSFT Aug 17 92.5 Put 503 503 0 0 0.00 0 0.00 1.98
SPY Jun 15 270.0 Put 503 498 5 0 0.00 0 0.00 2.10
SPY Jun 15 275.0 Put 503 503 0 0 0.00 0 0.00 4.17
SPY Jun 18 275.0 Put 500 500 0 0 0.00 0 0.00 4.23
QQQ May 25 167.0 Put 497 497 0 0 0.00 0 0.00 0.60
SPY Jun 04 278.0 Call 494 494 0 0 0.00 0 0.00 0.33
T May 25 33.0 Call 492 492 0 0 0.00 0 0.00 0.08
SPY Jun 01 279.0 Call 488 488 0 0 0.00 0 0.00 0.22
SPY Jun 29 255.0 Put 486 486 0 0 0.00 0 0.00 0.81
SPY Jun 01 274.0 Call 485 485 0 0 0.00 0 0.00 1.51
GE May 25 15.5 Call 484 227 257 0 0.00 0 0.00 0.10
SPY May 21 271.0 Put 481 481 0 0 0.00 0 0.00 0.01
BAC Jul 20 31.0 Call 480 480 0 0 0.00 0 0.00 0.77
AAPL May 25 197.5 Call 475 286 189 0 0.00 0 0.00 0.04
BAC May 25 29.5 Put 473 473 0 0 0.00 0 0.00 0.01
SPY May 29 276.0 Call 473 473 0 0 0.00 0 0.00 0.40
KMI Jul 20 17.0 Call 470 470 0 0 0.00 0 0.00 0.17
EWZ Jun 15 42.0 Put 470 470 0 0 0.00 0 0.00 3.85
EWZ Jun 15 44.0 Put 466 466 0 0 0.00 0 0.00 5.75
AMD Jun 15 10.0 Call 466 466 0 0 0.00 0 0.00 2.98
SPY Jun 15 275.0 Call 463 463 0 0 0.00 0 0.00 2.04
QQQ May 25 169.0 Put 462 461 1 0 0.00 0 0.00 1.52
SPY May 21 264.0 Put 462 462 0 0 0.00 0 0.00 0.01
QQQ May 25 168.5 Put 461 461 0 0 0.00 0 0.00 1.13
SPY May 25 277.0 Call 455 455 0 0 0.00 0 0.00 0.15
GE Jun 08 14.5 Put 454 454 0 0 0.00 0 0.00 0.09
GE Jul 20 17.0 Call 445 445 0 0 0.00 0 0.00 0.17
MU Jun 15 60.0 Call 444 444 0 0 0.00 0 0.00 0.92
SPY May 29 273.5 Call 442 442 0 0 0.00 0 0.00 1.38
SPY May 23 271.0 Put 441 441 0 0 0.00 0 0.00 0.19
BIDU Jun 15 277.5 Call 435 435 0 0 0.00 0 0.00 1.19
SPY Jul 20 258.0 Put 431 431 0 0 0.00 0 0.00 1.58
AAPL Jun 15 200.0 Call 427 427 0 0 0.00 0 0.00 0.31
GILD Sep 21 70.0 Call 424 424 0 0 0.00 0 0.00 2.61
GILD Sep 21 62.5 Put 424 424 0 0 0.00 0 0.00 1.74
SPY May 25 276.5 Call 417 417 0 0 0.00 0 0.00 0.16
BAC Jun 15 33.0 Call 417 417 0 0 0.00 0 0.00 0.03
SPY Jul 20 279.0 Call 413 413 0 0 0.00 0 0.00 1.81
RRC Jul 20 18.0 Call 408 408 0 0 0.00 0 0.00 0.55
SPY Jun 01 273.0 Call 407 407 0 0 0.00 0 0.00 2.14
AAPL May 25 187.5 Put 407 407 0 0 0.00 0 0.00 1.53
AAPL May 25 187.5 Call 404 404 0 0 0.00 0 0.00 1.54
BA Jan 18 320.0 Put 403 403 0 0 0.00 0 0.00 11.70
XLE May 25 78.5 Put 400 6 394 0 0.00 0 0.00 0.44
SPY Jun 15 239.0 Put 400 400 0 0 0.00 0 0.00 0.16
NVDA May 25 250.0 Call 388 355 33 0 0.00 0 0.00 1.24
SPY Jun 15 268.0 Put 388 388 0 0 0.00 0 0.00 1.72
IWM Jun 01 162.0 Put 387 387 0 0 0.00 0 0.00 0.92
WFC Jun 15 47.5 Put 386 266 120 0 0.00 0 0.00 0.07
PENN Jul 20 38.0 Call 386 386 0 0 0.00 0 0.00 0.62
SPY Jun 29 247.0 Put 384 384 0 0 0.00 0 0.00 0.45
SPY Aug 17 260.0 Call 383 383 0 0 0.00 0 0.00 16.14
VXX Jun 15 30.0 Put 381 381 0 0 0.00 0 0.00 0.40
SPY May 25 277.5 Call 379 379 0 0 0.00 0 0.00 0.09
SPY May 21 274.0 Put 378 378 0 0 0.00 0 0.00 0.75
TWTR Jun 15 30.0 Call 374 374 0 0 0.00 0 0.00 4.05
SPY Dec 21 264.0 Put 371 371 0 0 0.00 0 0.00 7.87
SPY Dec 21 253.0 Put 371 371 0 0 0.00 0 0.00 5.48
GDX Jun 15 20.0 Put 370 370 0 0 0.00 0 0.00 0.04
SPY May 21 272.0 Call 367 367 0 0 0.00 0 0.00 1.32
QQQ May 25 178.0 Call 360 360 0 0 0.00 0 0.00 0.01
USO Jul 20 13.0 Put 357 357 0 0 0.00 0 0.00 0.12
SPY Jun 08 282.0 Call 355 355 0 0 0.00 0 0.00 0.14
MU Jun 22 58.0 Call 354 354 0 0 0.00 0 0.00 2.12
FOXA Jun 15 39.0 Call 353 353 0 0 0.00 0 0.00 0.90
SPY May 23 270.5 Put 353 353 0 0 0.00 0 0.00 0.13
SPY Jun 15 272.0 Put 353 353 0 0 0.00 0 0.00 2.93
DKS May 25 30.5 Call 350 350 0 0 0.00 0 0.00 0.70
BAC May 25 32.0 Call 346 346 0 0 0.00 0 0.00 0.01
QQQ May 25 168.0 Call 346 346 0 0 0.00 0 0.00 1.24
SPY May 30 274.0 Call 345 345 0 0 0.00 0 0.00 1.10
KSS May 25 65.0 Put 344 344 0 0 0.00 0 0.00 1.85
AAPL May 25 175.0 Put 342 342 0 0 0.00 0 0.00 0.03
SPY Jun 15 271.5 Call 341 341 0 0 0.00 0 0.00 4.21
UVXY May 25 12.0 Call 338 298 40 0 0.00 0 0.00 0.21
BWP Sep 21 11.0 Call 337 337 0 0 0.00 0 0.00 0.85
FB May 25 190.0 Call 336 336 0 0 0.00 0 0.00 0.20
SPY Jun 04 266.0 Put 331 331 0 0 0.00 0 0.00 0.42
ABBV May 25 110.0 Call 329 329 0 0 0.00 0 0.00 0.20
VXX May 25 33.0 Put 328 328 0 0 0.00 0 0.00 0.30
MU May 25 58.0 Call 324 324 0 0 0.00 0 0.00 0.24
ABBV May 25 107.0 Call 323 323 0 0 0.00 0 0.00 1.10
GE Jun 15 16.0 Call 323 314 9 0 0.00 0 0.00 0.16
HIMX Jun 08 8.0 Call 323 323 0 0 0.00 0 0.00 0.20
CHK Jul 20 4.5 Put 322 322 0 0 0.00 0 0.00 0.42
T Jun 15 37.0 Call 318 318 0 0 0.00 0 0.00 0.04
SPY May 30 273.0 Call 318 318 0 0 0.00 0 0.00 1.70
QQQ Jun 01 164.0 Put 318 318 0 0 0.00 0 0.00 0.45
T Jul 20 35.0 Call 317 317 0 0 0.00 0 0.00 0.32
SPY Jun 01 273.0 Put 316 316 0 0 0.00 0 0.00 1.64
SPY Jul 20 250.0 Put 316 316 0 0 0.00 0 0.00 1.00
SPY May 23 276.0 Call 316 316 0 0 0.00 0 0.00 0.12
CHK May 25 4.0 Put 314 314 0 0 0.00 0 0.00 0.03
AMD May 25 14.0 Call 312 312 0 0 0.00 0 0.00 0.03
BABA May 25 200.0 Call 311 231 80 0 0.00 0 0.00 1.45
SPY Jun 15 264.0 Put 310 310 0 0 0.00 0 0.00 1.10
DIA May 25 252.0 Put 310 310 0 0 0.00 0 0.00 2.52
AMD Aug 17 16.0 Call 308 308 0 0 0.00 0 0.00 0.30
F Jun 01 11.5 Call 306 306 0 0 0.00 0 0.00 0.15
T Jul 20 35.0 Put 306 306 0 0 0.00 0 0.00 3.15
EEM Jun 15 50.0 Call 304 304 0 0 0.00 0 0.00 0.04
SPY May 25 272.5 Put 304 304 0 0 0.00 0 0.00 0.83
AMD May 25 13.0 Call 302 302 0 0 0.00 0 0.00 0.20
F Jun 01 11.5 Put 300 300 0 0 0.00 0 0.00 0.13
MNKD Jun 01 2.0 Call 300 300 0 0 0.00 0 0.00 0.10
MU Jun 22 51.0 Call 300 300 0 0 0.00 0 0.00 6.04
BA Nov 16 320.0 Put 300 300 0 0 0.00 0 0.00 10.21
AMD May 25 12.5 Put 298 298 0 0 0.00 0 0.00 0.05
SPY Jun 29 262.0 Put 294 294 0 0 0.00 0 0.00 1.31
SPY May 25 271.5 Put 293 293 0 0 0.00 0 0.00 0.57
SPY Jul 20 225.0 Put 291 291 0 0 0.00 0 0.00 0.32
SPY May 23 271.0 Call 290 290 0 0 0.00 0 0.00 2.49
AMD Jul 20 14.0 Call 289 289 0 0 0.00 0 0.00 0.42
VXX May 25 35.5 Put 287 287 0 0 0.00 0 0.00 1.66
SPY Jun 01 260.0 Put 287 287 0 0 0.00 0 0.00 0.13
SPY May 25 268.0 Put 285 285 0 0 0.00 0 0.00 0.18
SPY May 30 268.0 Put 284 284 0 0 0.00 0 0.00 0.33
MU Jul 20 47.0 Call 284 284 0 0 0.00 0 0.00 9.27
SPY Jun 01 265.0 Put 282 282 0 0 0.00 0 0.00 0.30
SPY May 23 272.5 Put 282 280 2 0 0.00 0 0.00 0.52
VXX Jun 15 45.0 Call 280 280 0 0 0.00 0 0.00 0.50
VXX Jun 15 43.0 Call 279 279 0 0 0.00 0 0.00 0.60
SPY Jun 15 267.0 Put 279 279 0 0 0.00 0 0.00 1.48
IWM May 25 160.0 Put 278 278 0 0 0.00 0 0.00 0.14
VXX May 25 31.0 Put 278 278 0 0 0.00 0 0.00 0.03
SPY Jul 20 273.0 Put 277 277 0 0 0.00 0 0.00 4.87
SPY Jul 20 240.0 Put 275 275 0 0 0.00 0 0.00 0.59
BAC May 25 31.5 Call 275 275 0 0 0.00 0 0.00 0.02
LUV Jun 15 54.0 Call 274 274 0 0 0.00 0 0.00 0.70
TSLA May 25 290.0 Call 274 274 0 0 0.00 0 0.00 2.67
BABA May 25 202.5 Call 272 272 0 0 0.00 0 0.00 0.71
UNP Jun 15 140.0 Call 272 272 0 0 0.00 0 0.00 7.25
SNAP May 25 12.0 Put 272 85 187 0 0.00 0 0.00 1.14
SPY Jun 01 272.0 Put 270 270 0 0 0.00 0 0.00 1.25
FB May 25 180.0 Put 269 269 0 0 0.00 0 0.00 0.32
SPY May 25 274.5 Call 268 268 0 0 0.00 0 0.00 0.64
AAPL Jun 01 185.0 Put 266 266 0 0 0.00 0 0.00 1.04
GDX Sep 21 23.0 Call 264 264 0 0 0.00 0 0.00 0.80
UNP Nov 16 155.0 Call 259 259 0 0 0.00 0 0.00 5.30
SPY Jul 20 262.0 Put 259 259 0 0 0.00 0 0.00 2.03
AMD Jun 01 12.0 Put 257 257 0 0 0.00 0 0.00 0.05
SPY Jun 08 281.0 Call 255 250 5 0 0.00 0 0.00 0.19
USO Jul 20 14.0 Put 253 253 0 0 0.00 0 0.00 0.38
AAPL Jun 01 190.0 Call 252 226 26 0 0.00 0 0.00 1.15
SPY Jun 04 273.5 Call 252 252 0 0 0.00 0 0.00 1.79
SPY Jun 01 281.0 Call 252 252 0 0 0.00 0 0.00 0.11
SPY Jun 15 262.0 Put 251 251 0 0 0.00 0 0.00 0.85
QQQ Jun 15 169.0 Put 251 251 0 0 0.00 0 0.00 3.05
SPY Jun 15 273.5 Call 251 241 10 0 0.00 0 0.00 2.91
MU May 25 57.0 Call 250 93 157 0 0.00 0 0.00 0.56
SPY Jun 29 225.0 Put 250 250 0 0 0.00 0 0.00 0.15
DIA May 25 250.0 Put 250 250 0 0 0.00 0 0.00 1.28
SPY Jul 20 215.0 Put 250 250 0 0 0.00 0 0.00 0.20
SPY Jun 29 245.0 Put 247 247 0 0 0.00 0 0.00 0.40
SPY May 30 263.0 Put 246 246 0 0 0.00 0 0.00 0.14
GDX Sep 21 25.0 Call 245 245 0 0 0.00 0 0.00 0.32
SPY May 25 272.0 Call 245 245 0 0 0.00 0 0.00 2.03
SPY Jun 15 278.0 Call 243 243 0 0 0.00 0 0.00 0.96
SPY May 25 268.5 Put 243 243 0 0 0.00 0 0.00 0.21
GE Jun 15 15.0 Call 242 242 0 0 0.00 0 0.00 0.52
TSLA May 25 300.0 Call 242 241 1 0 0.00 0 0.00 0.78
TWTR May 25 33.5 Call 242 242 0 0 0.00 0 0.00 0.80
SPY Jun 04 273.5 Put 241 241 0 0 0.00 0 0.00 2.16
USO Aug 17 15.0 Call 241 241 0 0 0.00 0 0.00 0.55
VXX Jun 08 31.0 Put 240 240 0 0 0.00 0 0.00 0.35
SPY May 25 275.5 Put 240 240 0 0 0.00 0 0.00 2.56
CHK May 25 4.5 Put 239 239 0 0 0.00 0 0.00 0.13
QQQ May 25 169.5 Call 239 239 0 0 0.00 0 0.00 0.55
SPY Jul 20 265.0 Put 238 238 0 0 0.00 0 0.00 2.56
SPY May 30 266.0 Put 237 237 0 0 0.00 0 0.00 0.27
SPY Jul 20 261.0 Put 237 237 0 0 0.00 0 0.00 1.95
MSFT May 25 98.0 Call 237 202 35 0 0.00 0 0.00 0.56
T Jun 01 33.5 Call 235 235 0 0 0.00 0 0.00 0.06
QD Jun 15 10.0 Put 235 235 0 0 0.00 0 0.00 0.75
SPY May 25 269.0 Put 234 234 0 0 0.00 0 0.00 0.26
GLNG Jul 20 37.5 Call 233 233 0 0 0.00 0 0.00 1.25
SPY Jul 20 273.0 Call 233 233 0 0 0.00 0 0.00 4.81
SPY May 23 275.5 Call 233 233 0 0 0.00 0 0.00 0.16
CHK Jul 20 4.5 Call 229 117 112 0 0.00 0 0.00 0.43
UNG Jul 20 22.0 Put 229 229 0 0 0.00 0 0.00 0.34
T May 25 32.5 Call 229 229 0 0 0.00 0 0.00 0.26
SPY May 25 278.0 Call 229 229 0 0 0.00 0 0.00 0.09
BAC Jul 20 32.0 Call 228 228 0 0 0.00 0 0.00 0.41
LABD1 Jun 15 6.0 Call 228 228 0 0 0.00 0 0.00 0.05
SVXY Jul 20 10.0 Put 226 226 0 0 0.00 0 0.00 0.10
CHK Jan 18 12.0 Call 225 225 0 0 0.00 0 0.00 0.12
CHK Jan 18 15.0 Call 225 225 0 0 0.00 0 0.00 0.09
CHK Jan 18 7.0 Call 223 23 200 0 0.00 0 0.00 0.31
AMD Jul 20 12.0 Put 223 223 0 0 0.00 0 0.00 0.35
SPY Jun 15 281.0 Call 222 222 0 0 0.00 0 0.00 0.37
QQQ May 25 168.5 Call 222 222 0 0 0.00 0 0.00 0.91
I Jun 15 12.5 Put 222 222 0 0 0.00 0 0.00 0.85
UUP Jan 18 24.0 Call 222 217 5 0 0.00 0 0.00 1.13
SPY Jun 08 273.5 Put 220 220 0 0 0.00 0 0.00 2.27
JCP Jun 15 3.0 Call 219 219 0 0 0.00 0 0.00 0.03
AMD Aug 17 13.0 Put 219 219 0 0 0.00 0 0.00 1.10
SPY May 21 276.0 Call 219 219 0 0 0.00 0 0.00 0.01
TROX Jun 15 17.0 Put 218 218 0 0 0.00 0 0.00 0.50
F Jul 20 11.0 Call 217 217 0 0 0.00 0 0.00 0.76
QQQ Jun 01 169.0 Put 216 216 0 0 0.00 0 0.00 1.90
SPY Jun 15 272.5 Put 214 214 0 0 0.00 0 0.00 2.98
AFSI Jan 17 15.0 Call 214 214 0 0 0.00 0 0.00 1.50
GE Jun 15 14.5 Put 214 214 0 0 0.00 0 0.00 0.14
SPY Jun 08 274.0 Call 213 213 0 0 0.00 0 0.00 2.12
IWM Jun 15 163.0 Put 212 212 0 0 0.00 0 0.00 2.02
SPY May 30 273.5 Call 212 212 0 0 0.00 0 0.00 1.50
CHK May 25 4.5 Call 211 211 0 0 0.00 0 0.00 0.25
VXX Jun 15 70.0 Call 211 211 0 0 0.00 0 0.00 0.16
SPY Jun 01 266.5 Put 210 210 0 0 0.00 0 0.00 0.43
SPY May 21 271.5 Call 210 210 0 0 0.00 0 0.00 1.92
UUP Jun 15 25.0 Call 210 210 0 0 0.00 0 0.00 0.10
QQQ May 25 166.5 Put 208 208 0 0 0.00 0 0.00 0.62
SPY Jun 29 270.0 Put 208 208 0 0 0.00 0 0.00 2.69
TSLA May 25 307.5 Call 208 208 0 0 0.00 0 0.00 0.32
SPY May 21 275.5 Call 208 208 0 0 0.00 0 0.00 0.01
SPY Aug 17 272.0 Put 207 207 0 0 0.00 0 0.00 5.64
USO Jan 18 17.0 Call 206 206 0 0 0.00 0 0.00 0.44
JASO Dec 21 8.0 Call 206 206 0 0 0.00 0 0.00 0.10
SPY Jul 20 267.0 Put 205 205 0 0 0.00 0 0.00 2.99
UVXY May 25 11.0 Put 205 205 0 0 0.00 0 0.00 0.35
GE Jun 08 16.5 Call 205 205 0 0 0.00 0 0.00 0.06
QQQ Jun 01 170.0 Call 203 203 0 0 0.00 0 0.00 0.85
XLF Jul 20 29.0 Call 203 203 0 0 0.00 0 0.00 0.33
AAPL May 25 177.5 Put 203 203 0 0 0.00 0 0.00 0.05
SPY Jun 01 250.0 Put 202 202 0 0 0.00 0 0.00 0.07
SPY May 23 268.5 Call 201 201 0 0 0.00 0 0.00 4.89
GLD Aug 17 113.0 Put 200 200 0 0 0.00 0 0.00 0.20
TWTR May 25 31.5 Put 200 200 0 0 0.00 0 0.00 0.08
SPY Jun 01 259.0 Put 200 200 0 0 0.00 0 0.00 0.16
GLD Aug 17 118.0 Put 200 200 0 0 0.00 0 0.00 0.68
SPY Jun 29 265.0 Put 200 200 0 0 0.00 0 0.00 1.68
AMD Jan 18 15.0 Call 200 200 0 0 0.00 0 0.00 1.14
CVE Sep 21 11.0 Call 200 200 0 0 0.00 0 0.00 1.07
C May 25 74.0 Call 200 200 0 0 0.00 0 0.00 0.03
XOP Jan 18 55.0 Call 200 200 0 0 0.00 0 0.00 0.86
CVE Jun 15 10.0 Call 200 200 0 0 0.00 0 0.00 1.17
SNAP Jul 20 11.0 Call 200 200 0 0 0.00 0 0.00 0.74
VXX Jun 15 29.5 Put 200 200 0 0 0.00 0 0.00 0.31
TWTR Jun 08 36.0 Call 200 200 0 0 0.00 0 0.00 0.41
SPY May 23 281.0 Call 200 200 0 0 0.00 0 0.00 0.01
XOP Jan 18 55.0 Put 200 200 0 0 0.00 0 0.00 11.50
XLU May 25 50.5 Call 200 200 0 0 0.00 0 0.00 0.01
QQQ Jun 01 168.0 Put 199 199 0 0 0.00 0 0.00 1.51
QQQ Jun 01 166.0 Put 199 199 0 0 0.00 0 0.00 1.04
SPY Aug 17 279.0 Call 198 198 0 0 0.00 0 0.00 3.03
PYPL May 25 83.0 Call 198 158 40 0 0.00 0 0.00 0.79
SPY Jul 20 245.0 Put 198 198 0 0 0.00 0 0.00 0.76
EWW Jun 15 41.5 Put 198 198 0 0 0.00 0 0.00 0.18
BAC Jun 22 32.0 Call 196 196 0 0 0.00 0 0.00 0.13
FB May 25 185.0 Call 196 195 1 0 0.00 0 0.00 1.36
DG Jun 01 97.0 Call 196 196 0 0 0.00 0 0.00 3.19
DG Jun 01 97.0 Put 196 196 0 0 0.00 0 0.00 2.75
MU Jun 15 51.5 Put 195 195 0 0 0.00 0 0.00 0.98
SPY Jun 15 277.0 Call 194 194 0 0 0.00 0 0.00 1.32
AMZN Jun 15 1600.0 Call 194 194 0 0 0.00 0 0.00 29.65
NVDA May 25 255.0 Call 194 194 0 0 0.00 0 0.00 0.48
FB Jun 15 195.0 Call 193 193 0 0 0.00 0 0.00 0.74
TRXC Jun 15 4.0 Call 193 193 0 0 0.00 0 0.00 0.25
T Jun 15 36.0 Call 193 193 0 0 0.00 0 0.00 0.07
SPY Jul 20 246.0 Put 192 192 0 0 0.00 0 0.00 0.82
VXX May 25 36.5 Put 192 192 0 0 0.00 0 0.00 2.67
SPY Jul 20 253.0 Put 192 192 0 0 0.00 0 0.00 1.16
QQQ Jun 15 168.0 Call 191 190 1 0 0.00 0 0.00 2.90
QQQ Jun 15 160.0 Put 190 190 0 0 0.00 0 0.00 0.74
SPY May 29 278.0 Call 189 189 0 0 0.00 0 0.00 0.13
SPY May 29 273.0 Call 189 189 0 0 0.00 0 0.00 1.46
SPY May 29 269.0 Put 188 188 0 0 0.00 0 0.00 0.34
SQ Sep 21 85.0 Call 188 188 0 0 0.00 0 0.00 0.66
AAPL Jun 15 190.0 Call 188 188 0 0 0.00 0 0.00 2.34
SPY Jun 15 271.0 Put 187 187 0 0 0.00 0 0.00 2.49
AAPL May 25 195.0 Call 186 186 0 0 0.00 0 0.00 0.06
QQQ Jun 15 166.0 Put 186 186 0 0 0.00 0 0.00 1.85
FB May 25 175.0 Put 185 185 0 0 0.00 0 0.00 0.07
SPY Jun 01 261.0 Put 185 185 0 0 0.00 0 0.00 0.18
AAPL Jun 15 165.0 Put 184 184 0 0 0.00 0 0.00 0.11
SPY May 23 269.5 Put 184 184 0 0 0.00 0 0.00 0.07
TOL Jun 15 43.0 Put 183 183 0 0 0.00 0 0.00 1.20
ZNGA Jul 20 5.0 Call 183 183 0 0 0.00 0 0.00 0.05
SPY Jun 15 270.0 Call 182 182 0 0 0.00 0 0.00 5.11
SPY Jun 01 273.5 Put 182 182 0 0 0.00 0 0.00 1.79
BAC May 25 30.5 Call 182 182 0 0 0.00 0 0.00 0.28
BABA Jun 01 200.0 Call 181 181 0 0 0.00 0 0.00 2.63
SDRL Jul 20 0.5 Call 181 181 0 0 0.00 0 0.00 0.14
DUST Jun 29 26.0 Call 181 181 0 0 0.00 0 0.00 1.00
XRT Jun 15 40.0 Put 180 180 0 0 0.00 0 0.00 0.05
I Jun 15 10.0 Put 180 180 0 0 0.00 0 0.00 0.35
TRXC Jul 20 2.5 Call 180 180 0 0 0.00 0 0.00 1.00
AAPL Jun 15 180.0 Put 180 160 20 0 0.00 0 0.00 1.00
DBC Oct 19 15.0 Call 180 180 0 0 0.00 0 0.00 3.50
SPY Jun 15 252.0 Put 180 180 0 0 0.00 0 0.00 0.36
AMD Oct 19 12.0 Put 179 179 0 0 0.00 0 0.00 0.90
MU Jul 20 50.0 Call 179 179 0 0 0.00 0 0.00 7.45
AAPL Jun 15 195.0 Call 179 179 0 0 0.00 0 0.00 0.88
UNH Jun 01 240.0 Call 179 179 0 0 0.00 0 0.00 8.81
CHK Oct 19 5.0 Call 179 179 0 0 0.00 0 0.00 0.46
MU Jul 20 60.0 Call 177 129 48 0 0.00 0 0.00 2.47
QQQ Jun 01 169.0 Call 177 177 0 0 0.00 0 0.00 1.36
DHI Jun 22 43.5 Call 177 177 0 0 0.00 0 0.00 0.69
TSLA May 25 310.0 Call 176 176 0 0 0.00 0 0.00 0.29
SPY May 30 272.0 Put 176 176 0 0 0.00 0 0.00 1.12
SPY May 23 272.0 Call 176 176 0 0 0.00 0 0.00 1.45
SPY Jul 20 280.0 Call 176 176 0 0 0.00 0 0.00 1.52
VXX Jun 15 31.0 Put 175 175 0 0 0.00 0 0.00 0.70
TSLA Jun 01 320.0 Call 175 175 0 0 0.00 0 0.00 0.81
SPY Jul 20 272.0 Put 175 175 0 0 0.00 0 0.00 4.35
CHK Jul 20 3.5 Put 174 174 0 0 0.00 0 0.00 0.12
QQQ Jun 01 167.0 Put 174 174 0 0 0.00 0 0.00 1.26
C Jun 29 70.0 Call 174 174 0 0 0.00 0 0.00 2.11
CHK Jun 01 5.5 Call 174 174 0 0 0.00 0 0.00 0.06
SPY May 30 277.5 Call 173 173 0 0 0.00 0 0.00 0.40
QQQ May 25 160.0 Put 173 173 0 0 0.00 0 0.00 0.04
QQQ May 25 171.0 Call 173 173 0 0 0.00 0 0.00 0.18
SPY Jun 15 277.5 Put 172 172 0 0 0.00 0 0.00 5.82
QQQ Jun 01 169.5 Call 171 171 0 0 0.00 0 0.00 0.92
MU May 25 55.5 Call 171 171 0 0 0.00 0 0.00 1.15
SPY May 29 273.5 Put 171 171 0 0 0.00 0 0.00 1.55
GE Jun 15 15.0 Put 171 171 0 0 0.00 0 0.00 0.23
TPX Jun 15 57.5 Call 171 171 0 0 0.00 0 0.00 0.50
UNH Jun 01 245.0 Call 170 170 0 0 0.00 0 0.00 4.81
DB Jul 20 15.0 Call 170 169 1 0 0.00 0 0.00 0.06
AAPL May 25 182.5 Put 169 149 20 0 0.00 0 0.00 0.19
M Aug 17 35.0 Put 169 169 0 0 0.00 0 0.00 3.00
TSLA Jun 01 312.5 Call 169 169 0 0 0.00 0 0.00 0.75
T Jul 20 36.0 Call 169 169 0 0 0.00 0 0.00 0.18
SPY Aug 17 273.0 Put 168 168 0 0 0.00 0 0.00 5.97
AMD Jun 01 14.0 Call 168 168 0 0 0.00 0 0.00 0.10
XLF Jun 15 28.5 Call 168 168 0 0 0.00 0 0.00 0.29
VXX Jun 15 38.0 Put 168 168 0 0 0.00 0 0.00 5.17
QQQ Jun 15 170.0 Put 167 167 0 0 0.00 0 0.00 3.37
INTU Jul 20 160.0 Call 167 167 0 0 0.00 0 0.00 32.47
INTU Oct 19 200.0 Call 167 167 0 0 0.00 0 0.00 8.97
GE Jan 18 25.0 Call 167 167 0 0 0.00 0 0.00 0.06
SPY May 30 271.0 Put 166 166 0 0 0.00 0 0.00 0.72
QQQ Jun 01 168.5 Put 166 166 0 0 0.00 0 0.00 1.73
SPY Jul 20 278.0 Call 165 165 0 0 0.00 0 0.00 2.22
SNAP May 25 11.0 Call 165 140 25 0 0.00 0 0.00 0.11
C Jun 15 73.0 Call 164 164 0 0 0.00 0 0.00 0.48
GPRO Jul 20 7.0 Call 164 164 0 0 0.00 0 0.00 0.05
SPY May 29 265.0 Put 164 164 0 0 0.00 0 0.00 0.12
AMZN May 25 1490.0 Put 163 163 0 0 0.00 0 0.00 0.42
KMX May 25 66.5 Call 163 163 0 0 0.00 0 0.00 0.74
AAPL May 25 200.0 Call 162 162 0 0 0.00 0 0.00 0.04
DIA May 25 250.0 Call 161 161 0 0 0.00 0 0.00 1.24
TSLA May 25 270.0 Put 160 160 0 0 0.00 0 0.00 1.20
AMZN May 25 1435.0 Put 159 159 0 0 0.00 0 0.00 0.22
FB Jun 15 197.5 Call 159 159 0 0 0.00 0 0.00 0.57
NVDA May 25 230.0 Put 158 158 0 0 0.00 0 0.00 0.30
BAC Jun 01 31.0 Call 158 158 0 0 0.00 0 0.00 0.21
SPY Jul 20 260.0 Put 158 158 0 0 0.00 0 0.00 1.84
GE Jun 22 15.5 Call 157 157 0 0 0.00 0 0.00 0.41
AMZN Jun 15 1610.0 Call 157 157 0 0 0.00 0 0.00 26.04
SPY Jun 01 263.0 Put 156 156 0 0 0.00 0 0.00 0.22
SPY Jun 06 273.5 Call 156 156 0 0 0.00 0 0.00 2.18
VALE Sep 21 22.0 Put 156 156 0 0 0.00 0 0.00 7.70
CSCO Jun 15 45.0 Call 156 156 0 0 0.00 0 0.00 0.31
SPY Jul 20 277.0 Call 155 155 0 0 0.00 0 0.00 2.51
EQT Jun 15 57.5 Call 155 155 0 0 0.00 0 0.00 0.70
SPY May 23 266.5 Put 155 155 0 0 0.00 0 0.00 0.05
JD Jun 15 43.0 Put 155 155 0 0 0.00 0 0.00 6.74
VXX May 25 37.0 Call 154 154 0 0 0.00 0 0.00 0.29
CELG Jun 01 80.5 Call 154 154 0 0 0.00 0 0.00 0.31
MU May 25 55.0 Call 154 138 16 0 0.00 0 0.00 1.36
TSLA May 25 297.5 Call 154 154 0 0 0.00 0 0.00 1.14
SPY Jul 20 233.0 Put 154 154 0 0 0.00 0 0.00 0.44
VXX Jun 15 32.0 Put 154 154 0 0 0.00 0 0.00 0.92
FB May 25 187.5 Call 153 153 0 0 0.00 0 0.00 0.52
GDX Sep 21 20.0 Put 153 153 0 0 0.00 0 0.00 0.30
SPY May 23 266.5 Call 153 153 0 0 0.00 0 0.00 6.67
SPY May 25 286.0 Call 153 153 0 0 0.00 0 0.00 0.01
KO Jun 15 45.0 Call 152 152 0 0 0.00 0 0.00 0.05
SPY Sep 21 285.0 Call 152 152 0 0 0.00 0 0.00 2.04
MU May 25 60.0 Call 152 152 0 0 0.00 0 0.00 0.11
CHK Jul 20 5.0 Call 151 151 0 0 0.00 0 0.00 0.30
SPY Jun 29 258.0 Put 151 151 0 0 0.00 0 0.00 0.97
VXX May 25 45.0 Call 150 150 0 0 0.00 0 0.00 0.05
SDRL Jul 20 0.5 Put 150 150 0 0 0.00 0 0.00 0.29
GE Jun 08 15.0 Call 150 150 0 0 0.00 0 0.00 0.58
GLD May 25 121.0 Put 150 150 0 0 0.00 0 0.00 0.21
MU May 25 50.0 Put 149 126 23 0 0.00 0 0.00 0.06
SPY Jun 01 234.0 Put 149 149 0 0 0.00 0 0.00 0.02
AMD Jul 20 17.0 Call 149 149 0 0 0.00 0 0.00 0.07
FB Jun 15 190.0 Call 149 147 2 0 0.00 0 0.00 1.84
JD Sep 21 43.0 Put 148 148 0 0 0.00 0 0.00 6.99
SPY Jun 08 276.0 Call 148 148 0 0 0.00 0 0.00 1.18
VRX May 25 23.0 Call 148 148 0 0 0.00 0 0.00 0.09
SPY Jun 29 277.0 Call 147 147 0 0 0.00 0 0.00 1.58
SPY May 21 274.5 Put 145 145 0 0 0.00 0 0.00 1.49
BK Jun 08 56.5 Put 145 145 0 0 0.00 0 0.00 0.50
BIDU Jun 15 262.5 Call 144 144 0 0 0.00 0 0.00 3.55
SPY Jun 15 240.0 Put 144 144 0 0 0.00 0 0.00 0.16
SPY Jun 01 271.0 Put 144 144 0 0 0.00 0 0.00 1.11
JPM Sep 21 120.0 Call 143 93 50 0 0.00 0 0.00 1.79
M Jun 15 37.0 Call 143 57 86 0 0.00 0 0.00 0.38
SPY Aug 17 274.0 Call 142 142 0 0 0.00 0 0.00 5.72
QQQ Jul 20 172.0 Call 142 142 0 0 0.00 0 0.00 2.34
SPY Jun 15 279.0 Call 142 142 0 0 0.00 0 0.00 0.64
WB Jun 15 115.0 Call 142 142 0 0 0.00 0 0.00 0.80
SPY Jun 15 264.5 Call 141 141 0 0 0.00 0 0.00 10.41
VXX May 25 30.0 Put 141 141 0 0 0.00 0 0.00 0.03
MU Jun 15 52.5 Put 141 141 0 0 0.00 0 0.00 1.22
WFC Jun 08 58.5 Call 140 140 0 0 0.00 0 0.00 0.04
SPY May 30 276.0 Call 140 140 0 0 0.00 0 0.00 0.51
SPY Jun 06 278.0 Call 140 140 0 0 0.00 0 0.00 0.64
SPY May 23 268.0 Put 140 140 0 0 0.00 0 0.00 0.06
IWM May 25 162.0 Put 139 139 0 0 0.00 0 0.00 0.49
QQQ May 25 167.5 Put 139 139 0 0 0.00 0 0.00 0.91
RRC Jun 15 14.0 Put 139 139 0 0 0.00 0 0.00 0.15
LUV Jun 15 53.0 Call 139 139 0 0 0.00 0 0.00 1.00
FB May 25 182.5 Put 139 139 0 0 0.00 0 0.00 0.95
VNQ Jun 15 79.0 Put 138 138 0 0 0.00 0 0.00 2.35
GE Jun 21 30.0 Call 138 100 38 0 0.00 0 0.00 0.05
ETE Jun 15 16.0 Call 137 137 0 0 0.00 0 0.00 1.28
QQQ Jun 15 170.0 Call 137 137 0 0 0.00 0 0.00 1.64
SPY Jun 15 269.0 Put 137 137 0 0 0.00 0 0.00 1.97
SWN Jun 15 5.0 Call 137 137 0 0 0.00 0 0.00 0.14
VALE Sep 21 21.0 Put 137 137 0 0 0.00 0 0.00 6.60
SPY Jun 08 273.5 Call 137 137 0 0 0.00 0 0.00 2.26
CELG Jun 15 74.0 Put 136 136 0 0 0.00 0 0.00 2.28
TRN Jun 15 38.0 Call 136 136 0 0 0.00 0 0.00 0.90
QQQ Jun 15 172.0 Call 136 135 1 0 0.00 0 0.00 0.98
SPY Jul 20 268.0 Put 136 136 0 0 0.00 0 0.00 3.18
FB Jul 20 200.0 Call 136 136 0 0 0.00 0 0.00 1.64
GM Jun 15 39.0 Call 135 135 0 0 0.00 0 0.00 0.40
SPY Jun 01 277.0 Call 135 135 0 0 0.00 0 0.00 0.49
SPY Aug 17 273.0 Call 135 135 0 0 0.00 0 0.00 6.14
SPY Jun 08 263.0 Put 134 134 0 0 0.00 0 0.00 0.43
BAC Jun 15 32.0 Call 134 134 0 0 0.00 0 0.00 0.10
SPY Jun 08 266.0 Put 134 134 0 0 0.00 0 0.00 0.67
BABA May 25 205.0 Call 134 125 9 0 0.00 0 0.00 0.38
VRX May 25 23.5 Call 134 134 0 0 0.00 0 0.00 0.04
MU May 25 55.0 Put 133 133 0 0 0.00 0 0.00 0.96
AAPL May 25 170.0 Put 133 127 6 0 0.00 0 0.00 0.03
HLT Oct 19 87.5 Call 132 132 0 0 0.00 0 0.00 3.10
MGM Aug 17 32.0 Call 132 132 0 0 0.00 0 0.00 2.04
TSLA May 25 280.0 Put 132 132 0 0 0.00 0 0.00 3.40
IWM Jul 20 163.0 Put 132 132 0 0 0.00 0 0.00 3.48
BREW Aug 17 22.5 Call 132 132 0 0 0.00 0 0.00 0.25
SPY Aug 17 276.0 Call 132 132 0 0 0.00 0 0.00 4.68
SPY May 29 273.0 Put 131 131 0 0 0.00 0 0.00 1.40
XBI Jun 15 80.0 Put 131 131 0 0 0.00 0 0.00 0.21
SPY Aug 17 264.0 Put 131 131 0 0 0.00 0 0.00 3.42
DHI Jun 22 40.0 Call 131 131 0 0 0.00 0 0.00 2.56
SPY Jun 06 274.0 Call 131 131 0 0 0.00 0 0.00 1.74
AVGO Jun 15 240.0 Call 131 131 0 0 0.00 0 0.00 6.78
ENR Aug 17 55.0 Put 131 131 0 0 0.00 0 0.00 1.55
SPY Jul 20 274.0 Call 131 131 0 0 0.00 0 0.00 4.06
AMD Jun 15 13.0 Call 131 129 2 0 0.00 0 0.00 0.47
SPY Jun 15 272.0 Call 130 130 0 0 0.00 0 0.00 3.90
NVDA May 25 237.5 Put 130 108 22 0 0.00 0 0.00 1.49
SPY Jul 20 248.0 Put 130 130 0 0 0.00 0 0.00 0.90
SPY Jun 06 274.0 Put 130 130 0 0 0.00 0 0.00 2.33
IBM Jul 20 155.0 Call 129 14 115 0 0.00 0 0.00 1.25
AMD Jul 20 12.0 Call 129 129 0 0 0.00 0 0.00 1.36
NFLX May 25 322.5 Put 129 129 0 0 0.00 0 0.00 1.13
AVGO Jun 08 240.0 Call 129 129 0 0 0.00 0 0.00 6.03
QQQ Jun 15 169.0 Call 128 127 1 0 0.00 0 0.00 2.25
SLV Jun 15 16.0 Call 128 128 0 0 0.00 0 0.00 0.12
SPY Jun 01 272.0 Call 127 127 0 0 0.00 0 0.00 2.72
GE Jan 18 15.0 Call 127 127 0 0 0.00 0 0.00 1.40
T Jul 20 41.0 Call 127 127 0 0 0.00 0 0.00 0.02
TZA Jun 15 10.0 Call 127 127 0 0 0.00 0 0.00 0.23
EWZ Jun 15 43.0 Put 126 126 0 0 0.00 0 0.00 4.55
SPY Jun 01 276.5 Call 126 126 0 0 0.00 0 0.00 0.58
NVDA May 25 257.5 Call 126 126 0 0 0.00 0 0.00 0.17
SPY May 25 270.0 Call 126 126 0 0 0.00 0 0.00 3.81
LVS May 25 80.0 Call 126 26 100 0 0.00 0 0.00 0.45
JD May 25 36.5 Put 126 101 25 0 0.00 0 0.00 0.36
MARK Jun 15 5.0 Call 126 126 0 0 0.00 0 0.00 0.30
KMI Jun 15 17.0 Call 125 125 0 0 0.00 0 0.00 0.04
SPY Jun 15 275.5 Call 125 125 0 0 0.00 0 0.00 1.76
AAPL Jun 15 175.0 Put 125 119 6 0 0.00 0 0.00 0.44
QQQ May 25 162.0 Put 125 125 0 0 0.00 0 0.00 0.07
SNAP May 25 11.5 Call 125 125 0 0 0.00 0 0.00 0.04
BABA May 25 195.0 Put 125 125 0 0 0.00 0 0.00 1.22
SPY Jun 08 271.0 Put 125 125 0 0 0.00 0 0.00 1.52
SPY Jun 15 271.0 Call 125 125 0 0 0.00 0 0.00 4.43
VIPS Jun 15 14.0 Call 125 125 0 0 0.00 0 0.00 0.05
SPY Jun 08 274.5 Call 125 125 0 0 0.00 0 0.00 1.96
SPY May 29 272.5 Put 124 124 0 0 0.00 0 0.00 1.21
SPY Jun 29 274.0 Call 124 124 0 0 0.00 0 0.00 3.20
SPY Jun 04 274.5 Call 124 124 0 0 0.00 0 0.00 1.45
VXX May 25 44.0 Call 124 124 0 0 0.00 0 0.00 0.05
FDX Jun 22 250.0 Put 123 123 0 0 0.00 0 0.00 5.40
AAPL Jan 18 250.0 Call 123 123 0 0 0.00 0 0.00 0.59
SNAP Oct 19 9.0 Put 123 123 0 0 0.00 0 0.00 0.57
FDX Jul 20 250.0 Put 123 123 0 0 0.00 0 0.00 7.06
MSFT Jun 15 91.0 Put 123 123 0 0 0.00 0 0.00 0.23
FL Jun 15 40.0 Put 123 123 0 0 0.00 0 0.00 1.10
GERN Jun 15 4.0 Call 123 123 0 0 0.00 0 0.00 0.23
AAPL Jun 15 205.0 Call 122 122 0 0 0.00 0 0.00 0.15
SENS Jun 15 2.5 Call 122 122 0 0 0.00 0 0.00 1.25
SPY Jun 15 274.0 Put 122 122 0 0 0.00 0 0.00 3.58
PNR Nov 16 50.0 Call 122 122 0 0 0.00 0 0.00 1.40
FB Jun 15 180.0 Put 122 122 0 0 0.00 0 0.00 2.17
MCD Jul 20 150.0 Put 121 121 0 0 0.00 0 0.00 0.88
AMD Jun 15 14.0 Call 121 118 3 0 0.00 0 0.00 0.18
SPY Jun 08 283.0 Call 120 120 0 0 0.00 0 0.00 0.12
SRE Jul 20 105.0 Call 120 120 0 0 0.00 0 0.00 1.31
NFLX May 25 317.5 Put 120 120 0 0 0.00 0 0.00 0.57
IVZ Oct 19 30.0 Call 119 119 0 0 0.00 0 0.00 1.15
SPY May 23 265.5 Call 119 119 0 0 0.00 0 0.00 7.74
TQQQ Jun 15 180.0 Call 119 119 0 0 0.00 0 0.00 1.35
UVXY Jul 20 10.0 Put 119 119 0 0 0.00 0 0.00 1.17
SPY Jun 06 277.5 Put 119 119 0 0 0.00 0 0.00 4.76
QQQ Jun 15 165.0 Put 119 119 0 0 0.00 0 0.00 1.50
FXI Jun 15 50.0 Call 118 118 0 0 0.00 0 0.00 0.38
DUST Jun 29 24.0 Call 118 118 0 0 0.00 0 0.00 1.90
AAPL Jun 01 192.5 Call 118 118 0 0 0.00 0 0.00 0.58
UVXY Sep 21 11.0 Call 117 117 0 0 0.00 0 0.00 2.42
QQQ May 25 160.5 Put 117 117 0 0 0.00 0 0.00 0.04
UVXY Sep 21 17.0 Call 117 117 0 0 0.00 0 0.00 1.30
BLMN Jun 15 20.0 Put 117 117 0 0 0.00 0 0.00 0.25
AMD May 25 11.5 Put 117 117 0 0 0.00 0 0.00 0.01
F Jun 15 11.5 Call 117 117 0 0 0.00 0 0.00 0.25
BOX Jun 15 26.0 Put 117 117 0 0 0.00 0 0.00 0.75
SPY Jun 15 285.0 Call 117 117 0 0 0.00 0 0.00 0.11
FTNT Jun 15 60.0 Call 117 117 0 0 0.00 0 0.00 1.05
FCX Jul 20 18.0 Call 116 116 0 0 0.00 0 0.00 0.42
TSLA Jan 18 25.0 Put 116 116 0 0 0.00 0 0.00 0.40
INTC Jun 15 58.0 Call 116 116 0 0 0.00 0 0.00 0.26
SPY May 23 274.0 Put 116 116 0 0 0.00 0 0.00 1.22
EEM Jun 01 47.5 Call 116 116 0 0 0.00 0 0.00 0.11
TSLA May 25 302.5 Call 116 116 0 0 0.00 0 0.00 0.55
ETE Jun 15 15.0 Call 115 115 0 0 0.00 0 0.00 2.21
MU May 25 61.0 Call 115 115 0 0 0.00 0 0.00 0.04
SPY Jul 20 249.0 Put 115 115 0 0 0.00 0 0.00 0.93
SPY May 23 271.5 Put 115 115 0 0 0.00 0 0.00 0.25
UTX May 25 128.0 Call 114 114 0 0 0.00 0 0.00 1.06
CELG Jul 20 70.0 Put 114 114 0 0 0.00 0 0.00 1.76
VXX Jun 01 41.0 Call 114 114 0 0 0.00 0 0.00 0.24
VIPS Aug 17 13.0 Call 114 114 0 0 0.00 0 0.00 0.75
ABX Jul 20 14.0 Call 113 113 0 0 0.00 0 0.00 0.24
SPY Jun 08 273.0 Call 113 113 0 0 0.00 0 0.00 2.76
SPY May 21 270.0 Call 113 113 0 0 0.00 0 0.00 2.91
DWDP Jun 15 70.0 Call 113 113 0 0 0.00 0 0.00 0.70
DIA Mar 29 249.0 Call 113 113 0 0 0.00 0 0.00 15.10
CRSP Jun 15 65.0 Call 112 112 0 0 0.00 0 0.00 5.42
CROX Sep 21 17.0 Call 111 111 0 0 0.00 0 0.00 1.90
SPY May 29 274.0 Call 111 101 10 0 0.00 0 0.00 1.11
IWM Jun 15 163.0 Call 111 110 1 0 0.00 0 0.00 2.19
GE Jun 15 16.0 Put 111 111 0 0 0.00 0 0.00 0.79
TWTR Jul 20 35.0 Call 111 104 7 0 0.00 0 0.00 1.72
GE Jun 01 15.5 Call 111 39 72 0 0.00 0 0.00 0.21
SPY Jun 01 268.0 Put 111 111 0 0 0.00 0 0.00 0.52
AAPL Jun 01 185.0 Call 111 111 0 0 0.00 0 0.00 3.60
SPY Aug 17 255.0 Put 110 110 0 0 0.00 0 0.00 2.19
JNJ May 25 120.0 Put 110 46 64 0 0.00 0 0.00 0.18
UVXY Jun 15 10.0 Put 110 110 0 0 0.00 0 0.00 0.50
ETP Jul 20 19.0 Call 110 110 0 0 0.00 0 0.00 1.04
WFC Jun 01 54.0 Put 110 110 0 0 0.00 0 0.00 0.45
NFLX Jan 18 400.0 Call 110 110 0 0 0.00 0 0.00 16.90
TIF May 25 104.0 Call 110 110 0 0 0.00 0 0.00 2.31
NTNX Jul 20 65.0 Call 110 110 0 0 0.00 0 0.00 2.50
TSLA Jun 15 220.0 Put 110 110 0 0 0.00 0 0.00 1.07
NFLX May 25 330.0 Call 110 110 0 0 0.00 0 0.00 4.92
TSLA Jun 15 245.0 Put 110 110 0 0 0.00 0 0.00 2.77
SPY May 29 266.0 Put 110 110 0 0 0.00 0 0.00 0.22
SPY Jun 01 247.5 Put 110 110 0 0 0.00 0 0.00 0.05
KRE Jun 08 63.0 Put 109 109 0 0 0.00 0 0.00 0.44
QQQ Jun 15 152.0 Put 109 109 0 0 0.00 0 0.00 0.23
SWN Jun 29 5.0 Call 109 109 0 0 0.00 0 0.00 0.18
PYPL May 25 86.0 Call 109 109 0 0 0.00 0 0.00 0.17
SPY May 30 276.5 Call 109 109 0 0 0.00 0 0.00 0.47
QQQ May 25 169.5 Put 109 102 7 0 0.00 0 0.00 1.95
TIF May 25 104.0 Put 109 109 0 0 0.00 0 0.00 3.05
MO Jan 18 32.5 Put 108 108 0 0 0.00 0 0.00 0.41
INTC Jun 15 52.5 Put 108 108 0 0 0.00 0 0.00 0.60
ROKU Jun 15 30.0 Put 108 108 0 0 0.00 0 0.00 0.28
IWM Jun 15 160.0 Put 108 107 1 0 0.00 0 0.00 1.03
SPY Aug 17 220.0 Put 108 108 0 0 0.00 0 0.00 0.47
TSLA Jun 01 310.0 Call 107 107 0 0 0.00 0 0.00 0.99
SPY Jul 20 274.0 Put 107 107 0 0 0.00 0 0.00 5.42
VXX Jun 15 35.0 Put 107 93 14 0 0.00 0 0.00 2.76
AKS Jun 15 4.0 Put 107 107 0 0 0.00 0 0.00 0.05
UVXY May 25 13.5 Call 107 107 0 0 0.00 0 0.00 0.09
SPY Jun 04 273.0 Put 106 106 0 0 0.00 0 0.00 1.72
COG Jun 15 25.0 Call 106 106 0 0 0.00 0 0.00 0.25
XLU Dec 21 54.0 Put 106 106 0 0 0.00 0 0.00 5.81
SPY Jun 15 245.0 Put 106 106 0 0 0.00 0 0.00 0.20
AAPL Jun 15 185.0 Put 106 106 0 0 0.00 0 0.00 2.02
NFLX Jun 15 300.0 Put 106 106 0 0 0.00 0 0.00 1.68
NVDA May 25 247.5 Call 106 106 0 0 0.00 0 0.00 1.76
X May 25 34.0 Put 106 6 100 0 0.00 0 0.00 0.29
XLU Jun 15 54.0 Put 106 106 0 0 0.00 0 0.00 5.26
C Jan 18 40.0 Put 106 106 0 0 0.00 0 0.00 0.12
UVXY Jun 08 10.5 Put 105 105 0 0 0.00 0 0.00 0.52
SVXY May 25 13.5 Call 105 5 100 0 0.00 0 0.00 0.19
AKRX Jun 15 22.5 Call 105 105 0 0 0.00 0 0.00 0.05
IWM May 25 164.5 Call 105 105 0 0 0.00 0 0.00 0.28
ARNA Oct 19 40.0 Put 105 105 0 0 0.00 0 0.00 3.30
FB Jun 15 200.0 Call 104 104 0 0 0.00 0 0.00 0.30
MMM May 25 197.5 Put 104 104 0 0 0.00 0 0.00 0.41
QQQ Jun 01 160.0 Put 104 104 0 0 0.00 0 0.00 0.15
AMD Jul 20 13.0 Call 104 104 0 0 0.00 0 0.00 0.83
CHK Jun 15 4.5 Call 104 104 0 0 0.00 0 0.00 0.41
CVX May 25 132.0 Call 104 104 0 0 0.00 0 0.00 0.16
VXX Jun 15 50.0 Call 103 103 0 0 0.00 0 0.00 0.32
BABA May 25 190.0 Put 103 103 0 0 0.00 0 0.00 0.27
SPY May 25 279.0 Call 103 103 0 0 0.00 0 0.00 0.07
LVS May 25 78.0 Put 103 66 37 0 0.00 0 0.00 0.28
RSX Nov 16 20.0 Put 102 102 0 0 0.00 0 0.00 0.72
AMZN May 25 1600.0 Call 102 102 0 0 0.00 0 0.00 5.81
MMM May 25 195.0 Put 102 102 0 0 0.00 0 0.00 0.21
NFLX May 25 325.0 Put 102 102 0 0 0.00 0 0.00 1.57
SPY Aug 17 280.0 Call 102 102 0 0 0.00 0 0.00 2.63
TRXC Oct 19 3.5 Call 102 102 0 0 0.00 0 0.00 0.81
QQQ Sep 21 170.0 Call 101 101 0 0 0.00 0 0.00 5.92
XLE Jun 15 75.5 Put 101 17 84 0 0.00 0 0.00 0.44
PYPL Jun 15 77.5 Call 101 101 0 0 0.00 0 0.00 4.48
NUGT May 25 27.0 Call 101 101 0 0 0.00 0 0.00 0.07
SPY Jun 01 264.5 Put 101 101 0 0 0.00 0 0.00 0.29
MU Jun 15 65.0 Call 101 101 0 0 0.00 0 0.00 0.32
FXI Jun 15 49.0 Call 101 101 0 0 0.00 0 0.00 0.68
VXX May 25 35.0 Call 101 101 0 0 0.00 0 0.00 0.56
CHK Jul 20 4.0 Call 101 101 0 0 0.00 0 0.00 0.66
SLB May 25 73.0 Put 101 101 0 0 0.00 0 0.00 0.21
BABA May 25 197.5 Call 101 101 0 0 0.00 0 0.00 2.32
MOS Sep 21 30.0 Call 101 101 0 0 0.00 0 0.00 1.23
LIT Jan 18 35.0 Call 100 100 0 0 0.00 0 0.00 2.63
HBI Jun 15 18.0 Put 100 100 0 0 0.00 0 0.00 0.33
ABX Jun 01 13.5 Put 100 100 0 0 0.00 0 0.00 0.37
DNR Dec 21 7.0 Call 100 100 0 0 0.00 0 0.00 0.30
AAPL Jun 01 175.0 Put 100 100 0 0 0.00 0 0.00 0.13
SPY Jul 20 281.0 Call 100 100 0 0 0.00 0 0.00 1.24
IWM Jul 20 159.0 Put 100 100 0 0 0.00 0 0.00 2.02
XLI Jun 29 77.0 Call 100 100 0 0 0.00 0 0.00 1.02
CRSP Jun 15 55.0 Call 100 100 0 0 0.00 0 0.00 13.42
NXPI Jun 15 110.0 Call 100 100 0 0 0.00 0 0.00 8.50
UVXY Jun 01 12.0 Call 100 100 0 0 0.00 0 0.00 0.33
SPY Jun 04 280.0 Call 100 100 0 0 0.00 0 0.00 0.20
UVXY Jan 18 3.0 Put 100 100 0 0 0.00 0 0.00 0.09
BJO Jul 20 44.0 Put 100 100 0 0 0.00 0 0.00 0.31
CHK Jan 18 10.0 Call 100 100 0 0 0.00 0 0.00 0.14
MGM Jun 01 32.0 Put 100 100 0 0 0.00 0 0.00 0.54
MRO Aug 17 24.0 Call 100 100 0 0 0.00 0 0.00 0.78
EGY Jun 15 2.5 Put 100 100 0 0 0.00 0 0.00 0.35
KGC Nov 16 4.0 Call 100 100 0 0 0.00 0 0.00 0.23
BJO Jul 20 45.0 Put 100 100 0 0 0.00 0 0.00 0.52
XLE Jul 20 74.0 Put 100 100 0 0 0.00 0 0.00 0.86
HPE Jun 15 18.0 Call 100 100 0 0 0.00 0 0.00 0.36
XLF Jun 01 28.0 Put 100 100 0 0 0.00 0 0.00 0.20
NLY Jul 20 10.0 Call 100 100 0 0 0.00 0 0.00 0.52
NSH Sep 21 15.0 Call 100 100 0 0 0.00 0 0.00 0.41
XLI Jun 29 76.0 Call 100 100 0 0 0.00 0 0.00 1.59
KRE Jun 15 60.0 Put 100 100 0 0 0.00 0 0.00 0.20
ETP Jun 15 17.0 Call 100 100 0 0 0.00 0 0.00 2.14
XLE Aug 17 78.0 Put 100 100 0 0 0.00 0 0.00 2.57
NFLX Jan 18 440.0 Call 100 100 0 0 0.00 0 0.00 9.20
HBI Jul 20 20.0 Call 100 100 0 0 0.00 0 0.00 0.23
IBM Jul 20 175.0 Call 100 100 0 0 0.00 0 0.00 0.09
MGM Jun 01 29.5 Put 100 100 0 0 0.00 0 0.00 0.05
ABX Jun 01 13.0 Call 100 100 0 0 0.00 0 0.00 0.32
UVXY May 25 11.5 Call 99 99 0 0 0.00 0 0.00 0.30
SPY Jul 20 284.0 Call 99 99 0 0 0.00 0 0.00 0.62
NFLX Jun 15 270.0 Put 99 99 0 0 0.00 0 0.00 0.40
SPY Jul 20 252.0 Put 99 99 0 0 0.00 0 0.00 1.11
DUST Jun 15 26.0 Call 99 99 0 0 0.00 0 0.00 0.90
BABA Aug 17 220.0 Call 99 99 0 0 0.00 0 0.00 4.07
VXX Jun 15 40.0 Call 99 99 0 0 0.00 0 0.00 0.92
CPB Jan 18 45.0 Call 98 98 0 0 0.00 0 0.00 0.30
XOM May 25 83.0 Call 98 98 0 0 0.00 0 0.00 0.25
SPY May 25 267.0 Put 98 98 0 0 0.00 0 0.00 0.11
F Aug 17 12.0 Call 98 98 0 0 0.00 0 0.00 0.25
MU May 25 52.5 Put 98 98 0 0 0.00 0 0.00 0.40
T Jun 08 33.0 Put 98 98 0 0 0.00 0 0.00 0.80
ROKU Jun 15 27.0 Put 98 98 0 0 0.00 0 0.00 0.10
CHK May 25 5.0 Call 98 98 0 0 0.00 0 0.00 0.07
WMT Jun 15 87.5 Call 97 97 0 0 0.00 0 0.00 0.56
INTC May 25 53.5 Put 97 97 0 0 0.00 0 0.00 0.28
DUST May 25 26.0 Call 96 96 0 0 0.00 0 0.00 0.15
TSLA May 25 295.0 Call 96 96 0 0 0.00 0 0.00 1.58
INTC May 25 54.0 Put 96 96 0 0 0.00 0 0.00 0.64
CHK Jun 01 4.0 Put 96 96 0 0 0.00 0 0.00 0.05
VXX Jul 20 40.0 Call 96 96 0 0 0.00 0 0.00 2.07
VKTX Jun 15 5.0 Call 96 96 0 0 0.00 0 0.00 1.25
FB Jun 29 207.5 Call 96 96 0 0 0.00 0 0.00 0.33
AAPL Jan 18 190.0 Call 96 96 0 0 0.00 0 0.00 12.09
QQQ May 25 170.0 Put 96 96 0 0 0.00 0 0.00 2.13
F May 25 11.5 Call 96 96 0 0 0.00 0 0.00 0.10
AKS Jul 20 5.0 Call 95 95 0 0 0.00 0 0.00 0.14
AZN Jun 15 37.5 Call 95 95 0 0 0.00 0 0.00 0.50
RRC Jan 18 14.0 Call 95 95 0 0 0.00 0 0.00 3.40
CELG Jan 18 80.0 Call 95 95 0 0 0.00 0 0.00 6.22
QQQ Jul 20 170.0 Call 95 95 0 0 0.00 0 0.00 3.02
KMI Jul 20 18.0 Call 94 94 0 0 0.00 0 0.00 0.06
NFLX May 25 320.0 Put 94 94 0 0 0.00 0 0.00 0.74
SUN Jun 15 30.0 Put 94 94 0 0 0.00 0 0.00 3.32
SUN Sep 21 30.0 Put 94 94 0 0 0.00 0 0.00 4.09
EWZ Jun 15 42.0 Call 94 94 0 0 0.00 0 0.00 0.20
SPY Jun 08 267.5 Put 94 94 0 0 0.00 0 0.00 0.85
SPY May 29 271.0 Put 93 93 0 0 0.00 0 0.00 0.66
WMT Jun 15 90.0 Call 93 93 0 0 0.00 0 0.00 0.19
VXX Jun 01 36.5 Put 93 93 0 0 0.00 0 0.00 3.24
HMNY Jun 15 1.0 Call 93 93 0 0 0.00 0 0.00 0.05
TROX Jun 15 18.0 Put 93 93 0 0 0.00 0 0.00 0.85
SPY Jun 29 273.0 Put 93 93 0 0 0.00 0 0.00 4.13
SPY Aug 17 258.0 Call 93 93 0 0 0.00 0 0.00 17.96
SPY May 25 267.5 Put 92 92 0 0 0.00 0 0.00 0.15
QD Nov 16 16.0 Call 92 92 0 0 0.00 0 0.00 0.20
SPY Jul 20 290.0 Call 92 92 0 0 0.00 0 0.00 0.19
SPY Jul 20 235.0 Put 92 92 0 0 0.00 0 0.00 0.49
T Jun 29 33.0 Call 92 92 0 0 0.00 0 0.00 0.71
MU Jun 15 57.5 Call 92 92 0 0 0.00 0 0.00 1.63
AFSI Jun 15 15.0 Call 91 91 0 0 0.00 0 0.00 0.25
GE Jul 20 15.0 Call 90 82 8 0 0.00 0 0.00 0.83
QQQ May 25 166.0 Put 90 90 0 0 0.00 0 0.00 0.40
EEM Jun 01 45.0 Put 90 90 0 0 0.00 0 0.00 0.15
XLE Jun 15 81.0 Put 90 90 0 0 0.00 0 0.00 3.15
SPY Aug 17 262.0 Call 90 90 0 0 0.00 0 0.00 14.48
WMT May 25 86.0 Call 90 90 0 0 0.00 0 0.00 0.15
QQQ Jul 20 164.0 Put 90 90 0 0 0.00 0 0.00 2.45
MU Jul 20 57.5 Call 90 90 0 0 0.00 0 0.00 3.40
SPY Jul 20 282.0 Call 90 90 0 0 0.00 0 0.00 1.04
SPY Aug 17 274.0 Put 90 90 0 0 0.00 0 0.00 6.49
UVXY Jul 20 11.0 Call 89 89 0 0 0.00 0 0.00 1.62
XOM Aug 17 80.0 Put 89 89 0 0 0.00 0 0.00 2.10
GDXJ Jun 01 32.0 Put 89 89 0 0 0.00 0 0.00 0.11
QQQ Jun 15 164.0 Put 89 89 0 0 0.00 0 0.00 1.36
GDXJ Jun 01 34.0 Call 89 89 0 0 0.00 0 0.00 0.11
T Jul 20 34.0 Call 89 89 0 0 0.00 0 0.00 0.49
SPY Aug 17 259.0 Call 89 89 0 0 0.00 0 0.00 17.24
QQQ May 25 166.5 Call 88 88 0 0 0.00 0 0.00 2.36
UVXY May 25 10.5 Put 88 65 23 0 0.00 0 0.00 0.11
C Jan 18 60.0 Put 88 88 0 0 0.00 0 0.00 1.36
VC Jun 15 125.0 Put 88 88 0 0 0.00 0 0.00 0.78
SPY Jun 15 255.0 Put 88 88 0 0 0.00 0 0.00 0.39
CAT Jun 15 160.0 Call 88 88 0 0 0.00 0 0.00 3.51
QQQ May 25 167.5 Call 88 88 0 0 0.00 0 0.00 1.56
HL Jun 15 3.0 Call 88 88 0 0 0.00 0 0.00 0.94
QQQ May 25 163.0 Put 87 87 0 0 0.00 0 0.00 0.10
BABA May 25 207.5 Call 87 87 0 0 0.00 0 0.00 0.23
CELG Jul 20 80.0 Call 87 87 0 0 0.00 0 0.00 2.02
SPY Jul 20 270.0 Call 87 85 2 0 0.00 0 0.00 6.90
AAPL Jun 15 185.0 Call 87 87 0 0 0.00 0 0.00 5.06
FB Jun 15 175.0 Put 87 87 0 0 0.00 0 0.00 1.02
QD Nov 16 15.0 Call 87 87 0 0 0.00 0 0.00 0.25
SPY May 23 272.5 Call 87 87 0 0 0.00 0 0.00 1.31
SPY May 25 275.0 Put 87 87 0 0 0.00 0 0.00 2.09
UVXY May 25 11.0 Call 86 46 40 0 0.00 0 0.00 0.46
LNC Jun 15 70.0 Call 86 86 0 0 0.00 0 0.00 1.82
SPY Jun 15 276.5 Call 86 86 0 0 0.00 0 0.00 1.52
AKS Jun 15 5.0 Call 86 86 0 0 0.00 0 0.00 0.05
VRX May 25 21.0 Call 86 86 0 0 0.00 0 0.00 1.15
TDW Jun 15 30.0 Put 86 86 0 0 0.00 0 0.00 0.60
AMAT May 25 51.0 Call 86 86 0 0 0.00 0 0.00 0.27
VXX May 25 37.5 Put 85 85 0 0 0.00 0 0.00 3.80
VXX Jul 20 55.0 Call 84 84 0 0 0.00 0 0.00 0.69
TWTR May 25 35.0 Call 84 84 0 0 0.00 0 0.00 0.25
SPY May 29 274.5 Call 84 84 0 0 0.00 0 0.00 1.01
VXX May 25 38.0 Call 83 83 0 0 0.00 0 0.00 0.19
DB May 25 11.5 Put 83 83 0 0 0.00 0 0.00 0.02
JPM Jan 18 105.0 Put 83 83 0 0 0.00 0 0.00 4.27
SPY Jun 15 269.5 Put 83 39 44 0 0.00 0 0.00 1.98
VXX Jun 01 35.5 Put 83 83 0 0 0.00 0 0.00 2.35
QQQ Jun 15 161.0 Put 83 83 0 0 0.00 0 0.00 0.84
SPY Jun 29 280.0 Call 83 83 0 0 0.00 0 0.00 0.74
SPY Jul 20 270.0 Put 82 82 0 0 0.00 0 0.00 3.88
VXX May 25 36.0 Call 82 82 0 0 0.00 0 0.00 0.36
F Jun 15 10.87 Put 82 82 0 0 0.00 0 0.00 0.06
ORCL Jun 08 48.0 Call 82 82 0 0 0.00 0 0.00 0.16
VTR Aug 17 55.0 Call 81 81 0 0 0.00 0 0.00 0.45
NVDA May 25 245.0 Call 81 81 0 0 0.00 0 0.00 2.92
XPO Jun 15 115.0 Call 81 81 0 0 0.00 0 0.00 1.45
WMT May 25 86.5 Call 81 81 0 0 0.00 0 0.00 0.08
QQQ Jun 08 169.0 Call 81 79 2 0 0.00 0 0.00 1.75
SPY Aug 17 261.0 Put 81 81 0 0 0.00 0 0.00 2.90
WY Jun 01 36.5 Put 81 81 0 0 0.00 0 0.00 0.20
FB Jan 18 180.0 Put 81 81 0 0 0.00 0 0.00 12.64
SPY Jun 01 269.0 Put 81 81 0 0 0.00 0 0.00 0.64
SPY Aug 17 278.0 Call 81 81 0 0 0.00 0 0.00 3.51
BABA Jun 21 230.0 Call 81 81 0 0 0.00 0 0.00 17.35
SPY Aug 17 275.0 Call 81 81 0 0 0.00 0 0.00 4.96
VXX May 25 32.0 Put 81 81 0 0 0.00 0 0.00 0.10
SPY Jul 20 271.0 Put 81 81 0 0 0.00 0 0.00 4.21
AMD Jun 15 12.0 Put 80 80 0 0 0.00 0 0.00 0.15
FB Jun 15 210.0 Call 80 80 0 0 0.00 0 0.00 0.10
INTC May 25 54.0 Call 80 80 0 0 0.00 0 0.00 0.61
BABA Jun 21 220.0 Call 80 80 0 0 0.00 0 0.00 20.78
AAPL Jun 15 197.5 Call 80 80 0 0 0.00 0 0.00 0.61
SPY Aug 17 267.0 Put 80 80 0 0 0.00 0 0.00 4.15
CSCO Jun 08 43.5 Call 80 80 0 0 0.00 0 0.00 0.83
SPY Sep 21 287.0 Call 80 80 0 0 0.00 0 0.00 1.56
COG Oct 19 26.0 Call 80 80 0 0 0.00 0 0.00 0.80
NVDA May 25 247.5 Put 80 80 0 0 0.00 0 0.00 4.52
SPY Jun 15 246.0 Put 80 80 0 0 0.00 0 0.00 0.20
MU Jul 20 45.0 Put 80 80 0 0 0.00 0 0.00 0.73
OPK Jan 18 7.0 Call 80 80 0 0 0.00 0 0.00 0.18
QQQ May 25 171.0 Put 80 80 0 0 0.00 0 0.00 2.85
TSLA Jan 18 50.0 Put 80 80 0 0 0.00 0 0.00 1.36
MU May 25 49.5 Call 79 79 0 0 0.00 0 0.00 5.35
SPY Jun 08 272.0 Call 79 79 0 0 0.00 0 0.00 3.37
CLF Oct 19 8.0 Call 79 79 0 0 0.00 0 0.00 1.28
AMD Jun 15 13.0 Put 79 79 0 0 0.00 0 0.00 0.50
BAC Jun 15 29.0 Put 79 79 0 0 0.00 0 0.00 0.13
SPY Jun 01 272.5 Put 79 79 0 0 0.00 0 0.00 1.67
SBUX Jun 15 60.0 Call 79 76 3 0 0.00 0 0.00 0.14
AAPL Jun 15 190.0 Put 79 79 0 0 0.00 0 0.00 4.30
VXX Jul 20 32.0 Put 79 79 0 0 0.00 0 0.00 2.49
CELG May 25 80.0 Call 79 79 0 0 0.00 0 0.00 0.15
BSX Aug 17 31.0 Call 79 69 10 0 0.00 0 0.00 1.25
SPY Jun 04 269.5 Call 79 79 0 0 0.00 0 0.00 4.62
SNAP Aug 17 11.0 Put 79 79 0 0 0.00 0 0.00 1.29
MU May 25 54.0 Put 78 64 14 0 0.00 0 0.00 0.60
UVXY Jun 15 12.0 Put 78 78 0 0 0.00 0 0.00 1.70
SPY Jun 08 269.0 Put 78 78 0 0 0.00 0 0.00 1.04
USO May 25 14.0 Call 78 78 0 0 0.00 0 0.00 0.52
UVXY Dec 21 8.0 Put 78 78 0 0 0.00 0 0.00 1.75
QQQ Jun 01 171.0 Call 78 78 0 0 0.00 0 0.00 0.54
IQ Sep 21 17.5 Put 78 78 0 0 0.00 0 0.00 1.55
NFLX May 25 340.0 Call 78 78 0 0 0.00 0 0.00 1.16
VXX Jun 15 29.0 Put 78 78 0 0 0.00 0 0.00 0.20
TSLA May 25 285.0 Put 78 78 0 0 0.00 0 0.00 6.68
NYLD Aug 17 17.5 Call 78 78 0 0 0.00 0 0.00 0.58
BA May 25 330.0 Put 78 78 0 0 0.00 0 0.00 0.07
SQ Jun 15 60.0 Call 78 78 0 0 0.00 0 0.00 1.33
EGN Jul 20 72.5 Call 77 77 0 0 0.00 0 0.00 3.41
SPY Jun 06 273.0 Call 77 77 0 0 0.00 0 0.00 2.22
SPY Aug 17 255.0 Call 77 77 0 0 0.00 0 0.00 20.26
VXX Jul 20 54.0 Call 77 77 0 0 0.00 0 0.00 0.76
T Jul 20 31.0 Put 76 76 0 0 0.00 0 0.00 0.71
AMAT Jun 15 55.0 Call 76 76 0 0 0.00 0 0.00 0.20
SPY Aug 17 270.0 Call 76 76 0 0 0.00 0 0.00 8.35
BZUN Jun 15 55.0 Call 76 76 0 0 0.00 0 0.00 1.60
UVXY Jun 15 8.0 Put 76 76 0 0 0.00 0 0.00 0.03
AMD Jan 17 17.0 Call 76 76 0 0 0.00 0 0.00 1.96
EGN Jul 20 70.0 Call 76 76 0 0 0.00 0 0.00 4.53
C Jun 29 78.0 Call 76 76 0 0 0.00 0 0.00 0.09
FB May 25 185.0 Put 76 76 0 0 0.00 0 0.00 1.95
CSCO Jul 20 50.0 Call 76 76 0 0 0.00 0 0.00 0.05
QQQ May 25 167.0 Call 76 76 0 0 0.00 0 0.00 1.99
NFLX May 25 335.0 Call 76 76 0 0 0.00 0 0.00 2.48
ETP Sep 21 21.0 Call 75 75 0 0 0.00 0 0.00 0.50
CSCO Jan 18 43.0 Call 75 75 0 0 0.00 0 0.00 3.30
LULU Sep 21 80.0 Put 75 75 0 0 0.00 0 0.00 1.02
GDX Jan 18 36.0 Call 75 75 0 0 0.00 0 0.00 0.07
SPY Jun 08 273.0 Put 75 75 0 0 0.00 0 0.00 2.08
TZA May 25 9.5 Call 75 75 0 0 0.00 0 0.00 0.13
MSFT Jun 15 103.0 Call 75 75 0 0 0.00 0 0.00 0.19
QQQ Jun 15 180.0 Call 75 75 0 0 0.00 0 0.00 0.07
KMI Jun 29 16.0 Call 74 74 0 0 0.00 0 0.00 0.45
XLI Jun 15 79.0 Call 74 74 0 0 0.00 0 0.00 0.22
MSFT Jul 20 105.0 Call 74 74 0 0 0.00 0 0.00 0.80
UVXY Jul 20 17.0 Call 74 74 0 0 0.00 0 0.00 0.65
MU Jun 15 50.0 Put 74 74 0 0 0.00 0 0.00 0.74
VXX Jun 01 40.0 Call 74 74 0 0 0.00 0 0.00 0.34
GE Jan 17 25.0 Call 73 73 0 0 0.00 0 0.00 0.33
CELG May 25 78.0 Call 73 73 0 0 0.00 0 0.00 0.33
TOL May 25 45.0 Call 73 73 0 0 0.00 0 0.00 0.68
F Jan 18 9.87 Put 73 73 0 0 0.00 0 0.00 0.29
HES Aug 17 70.0 Call 73 73 0 0 0.00 0 0.00 2.36
NFLX May 25 327.5 Put 73 73 0 0 0.00 0 0.00 2.38
BABA May 25 210.0 Call 73 73 0 0 0.00 0 0.00 0.14
FIVE Jul 20 75.0 Put 73 73 0 0 0.00 0 0.00 5.10
ICE Jun 15 77.5 Call 73 73 0 0 0.00 0 0.00 0.05
DDS Jun 15 78.0 Put 73 73 0 0 0.00 0 0.00 2.29
QQQ Jun 15 163.0 Put 73 73 0 0 0.00 0 0.00 1.16
DDS Jun 15 70.0 Put 73 73 0 0 0.00 0 0.00 0.46
AAPL Jun 01 195.0 Call 72 72 0 0 0.00 0 0.00 0.26
OSTK Jun 15 34.0 Put 72 72 0 0 0.00 0 0.00 0.85
SPY Jul 20 257.0 Put 72 72 0 0 0.00 0 0.00 1.49
SPY May 29 267.5 Call 72 72 0 0 0.00 0 0.00 5.83
ITB Jun 01 39.0 Put 72 72 0 0 0.00 0 0.00 0.67
UNIT Jun 15 17.5 Call 72 72 0 0 0.00 0 0.00 2.72
KSS May 25 65.0 Call 72 72 0 0 0.00 0 0.00 2.30
AMD Jul 20 15.0 Call 72 72 0 0 0.00 0 0.00 0.22
QQQ Jun 01 168.0 Call 72 72 0 0 0.00 0 0.00 1.99
VXX Jan 18 15.0 Put 72 72 0 0 0.00 0 0.00 0.19
SPY Jun 15 271.5 Put 71 71 0 0 0.00 0 0.00 2.59
C Jan 18 67.5 Call 71 71 0 0 0.00 0 0.00 6.65
HOG Jun 15 40.0 Call 71 71 0 0 0.00 0 0.00 2.68
SPY Aug 17 272.0 Call 71 71 0 0 0.00 0 0.00 6.95
AAPL Jul 20 190.0 Call 71 71 0 0 0.00 0 0.00 4.30
GE Jan 18 13.0 Put 71 71 0 0 0.00 0 0.00 0.49
DAL May 25 55.0 Call 71 71 0 0 0.00 0 0.00 0.32
SPY May 29 275.0 Call 70 70 0 0 0.00 0 0.00 0.72
HPQ Aug 17 25.0 Call 70 70 0 0 0.00 0 0.00 0.16
X May 25 33.0 Put 70 70 0 0 0.00 0 0.00 0.16
TSLA May 25 282.5 Put 70 70 0 0 0.00 0 0.00 4.80
FXI Jan 18 55.0 Call 70 70 0 0 0.00 0 0.00 0.75
CELG Jun 01 79.0 Put 70 70 0 0 0.00 0 0.00 2.69
DIA May 25 251.0 Put 70 70 0 0 0.00 0 0.00 1.93
VXX Jun 15 34.0 Put 70 70 0 0 0.00 0 0.00 2.13
SPY Aug 17 293.0 Call 70 70 0 0 0.00 0 0.00 0.28
TWTR Jun 15 33.0 Call 70 29 41 0 0.00 0 0.00 1.84
CELG May 25 80.5 Put 70 70 0 0 0.00 0 0.00 3.69
MCD Jul 20 160.0 Put 70 70 0 0 0.00 0 0.00 3.37
UVXY Jul 20 11.0 Put 70 53 17 0 0.00 0 0.00 1.79
WHR May 25 152.5 Call 70 70 0 0 0.00 0 0.00 13.13
WHR May 25 160.0 Call 70 70 0 0 0.00 0 0.00 6.79
SPY May 30 272.0 Call 70 70 0 0 0.00 0 0.00 2.35
NFLX Jun 15 350.0 Call 70 70 0 0 0.00 0 0.00 2.64
BAC Jun 08 30.5 Call 70 70 0 0 0.00 0 0.00 0.53
IWM Jun 01 157.0 Call 70 70 0 0 0.00 0 0.00 5.86
SPY Jun 15 263.0 Put 69 69 0 0 0.00 0 0.00 0.90
QQQ May 25 165.0 Put 69 69 0 0 0.00 0 0.00 0.29
CAT Aug 17 165.0 Call 69 69 0 0 0.00 0 0.00 5.29
UVXY Jun 15 11.0 Put 69 69 0 0 0.00 0 0.00 1.00
AMD Oct 19 11.0 Put 69 69 0 0 0.00 0 0.00 0.52
V May 25 133.0 Call 69 69 0 0 0.00 0 0.00 0.11
AKS Jul 20 6.0 Call 69 69 0 0 0.00 0 0.00 0.03
BABA Jun 15 210.0 Call 69 69 0 0 0.00 0 0.00 1.49