Cboe BZX Options Exchange Symbol Data

Volume
1,468,125
Orders
1,760,863,952

This list was last updated 2018-04-23 16:40:05.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Apr 23 266.0 Put 14,002 13,558 444 0 0.00 0 0.00 0.01
SPY Apr 23 267.0 Put 11,736 11,697 39 0 0.00 0 0.00 0.17
TLT Jul 20 122.0 Put 8,611 8,611 0 0 0.00 1 10.60 4.90
SPY Apr 23 267.0 Call 6,340 6,244 96 0 0.00 1 0.02 0.01
SPY Apr 23 267.5 Call 5,507 4,971 536 0 0.00 0 0.00 0.02
QQQ Apr 27 162.0 Put 5,485 4,343 1,142 0 0.00 0 0.00 1.84
SPY Apr 27 265.0 Put 5,129 5,129 0 1 0.05 0 0.00 1.12
SPY Apr 23 266.5 Put 5,012 4,796 216 0 0.00 1 0.11 0.01
SPY Apr 23 266.0 Call 4,289 4,257 32 0 0.00 0 0.00 0.85
SPY Apr 25 265.0 Put 4,239 4,155 84 0 0.00 0 0.00 0.65
SPY May 18 267.0 Put 4,095 2,384 1,711 0 0.00 0 0.00 3.71
SPY Apr 25 264.0 Put 4,006 3,762 244 1 0.05 0 0.00 0.42
QQQ Apr 27 157.0 Put 3,801 2,074 1,727 0 0.00 0 0.00 0.46
SPY Apr 25 266.0 Put 3,606 3,606 0 4 0.40 0 0.00 0.94
SPY Apr 25 263.0 Put 3,592 3,546 46 0 0.00 0 0.00 0.34
SPY Apr 23 268.0 Call 3,591 3,543 48 0 0.00 1 0.42 0.02
SPY Apr 23 266.5 Call 3,557 3,551 6 0 0.00 0 0.00 0.32
SPY May 18 265.0 Put 3,542 3,542 0 1 1.21 5 3.70 3.13
AAPL Apr 27 170.0 Call 3,536 3,483 53 6 0.38 1 0.80 0.58
SPY Apr 27 268.0 Call 3,525 3,434 91 20 0.30 1 2.52 1.19
SPY Apr 27 267.0 Put 3,449 3,442 7 0 0.00 2 4.40 2.00
SPY Apr 25 267.0 Call 3,399 3,383 16 2 0.24 1 2.08 1.15
IWM Apr 27 156.0 Put 3,392 2,998 394 4 0.05 0 0.00 1.37
SPY Apr 27 270.0 Call 3,373 3,113 260 0 0.00 10 1.05 0.53
SPY Apr 23 265.0 Put 3,324 3,318 6 0 0.00 0 0.00 0.01
SPY Apr 23 265.5 Put 3,153 3,116 37 0 0.00 1 0.03 0.02
SPY May 18 269.0 Put 3,071 535 2,536 0 0.00 0 0.00 4.87
SPY May 18 268.0 Call 3,026 3,025 1 0 0.00 0 0.00 3.30
SPY Apr 25 267.0 Put 2,973 2,973 0 0 0.00 0 0.00 1.31
AAPL Apr 27 167.5 Call 2,879 2,877 2 0 0.00 3 4.60 1.20
IWM Apr 27 154.0 Put 2,862 1,013 1,849 0 0.00 150 4.00 0.49
QQQ Apr 27 160.0 Put 2,807 2,669 138 0 0.00 0 0.00 0.96
SPY Apr 25 267.5 Call 2,733 2,733 0 0 0.00 0 0.00 0.91
SPY Apr 27 266.0 Call 2,656 2,656 0 0 0.00 0 0.00 2.22
SPY Apr 27 264.0 Put 2,652 2,652 0 2 0.50 0 0.00 0.92
SPY Apr 27 266.0 Put 2,601 2,565 36 4 0.40 0 0.00 1.44
AAPL Apr 27 165.0 Put 2,534 2,531 3 0 0.00 0 0.00 2.10
AAPL Apr 27 160.0 Put 2,513 2,383 130 1 0.05 1 1.25 0.60
AAPL Apr 27 162.5 Put 2,473 2,452 21 100 0.02 1 5.00 1.14
SPY Apr 25 265.5 Put 2,291 1,840 451 0 0.00 0 0.00 0.78
SPY Apr 25 259.5 Put 2,184 2,184 0 0 0.00 0 0.00 0.06
SPY Apr 27 263.0 Put 2,177 2,177 0 0 0.00 10 1.50 0.69
SPY Apr 23 267.5 Put 2,153 2,153 0 0 0.00 0 0.00 0.55
EEM May 18 47.0 Put 2,141 2,076 65 0 0.00 5 0.99 0.91
CBI May 18 12.5 Put 2,115 1,997 118 0 0.00 0 0.00 1.00
MU Apr 27 49.0 Call 2,088 2,077 11 0 0.00 0 0.00 1.17
SPY Apr 27 267.0 Call 2,061 2,061 0 0 0.00 50 1.80 1.74
QQQ Apr 27 163.0 Put 2,060 1,742 318 0 0.00 199 6.51 2.00
CNXM Jun 15 20.0 Call 2,034 2,034 0 0 0.00 0 0.00 0.25
C Apr 27 69.0 Call 1,986 1,986 0 0 0.00 0 0.00 1.07
TWX Apr 27 100.0 Call 1,945 1,945 0 0 0.00 0 0.00 0.10
SPY Jun 15 272.0 Call 1,931 1,931 0 0 0.00 1 4.85 3.04
SPY Jun 15 271.0 Call 1,921 1,921 0 0 0.00 1 11.45 3.45
QQQ Apr 27 165.0 Call 1,871 1,870 1 20 0.01 25 1.33 0.66
SPY Jul 20 267.0 Call 1,869 1,569 300 0 0.00 0 0.00 7.19
QQQ May 04 160.0 Put 1,856 712 1,144 0 0.00 0 0.00 1.87
SPY May 18 266.0 Put 1,852 1,841 11 1 1.97 5 6.90 3.35
BAC May 18 31.0 Call 1,830 1,815 15 0 0.00 4 0.70 0.43
MU May 11 47.0 Call 1,827 1,776 51 0 0.00 1 4.55 3.35
SPY Apr 25 266.5 Call 1,827 1,827 0 0 0.00 0 0.00 1.38
SPY Apr 25 268.0 Call 1,826 1,826 0 0 0.00 6 1.06 0.69
MU Apr 27 50.0 Call 1,777 1,777 0 0 0.00 2 1.00 0.74
SPY Jun 15 268.0 Call 1,772 1,772 0 0 0.00 0 0.00 4.88
SPY Jun 15 265.0 Put 1,748 1,748 0 0 0.00 5 10.00 5.17
VXX Apr 27 43.0 Call 1,746 1,743 3 0 0.00 0 0.00 0.90
SPY Jun 15 266.0 Call 1,685 1,685 0 0 0.00 0 0.00 6.29
SPY May 18 280.5 Call 1,673 1,673 0 0 0.00 0 0.00 0.19
SPY May 18 270.0 Call 1,613 1,483 130 0 0.00 20 5.10 2.30
AAPL Apr 27 172.5 Call 1,599 1,566 33 0 0.00 10 1.00 0.25
AMD Apr 27 11.0 Call 1,583 1,583 0 0 0.00 10 0.19 0.17
SPY Apr 25 266.5 Put 1,579 1,569 10 0 0.00 0 0.00 1.07
SPY Apr 23 268.0 Put 1,539 1,539 0 0 0.00 0 0.00 1.50
SPY May 18 267.0 Call 1,507 1,507 0 0 0.00 0 0.00 4.00
CTL Oct 19 21.0 Call 1,500 1,500 0 0 0.00 0 0.00 0.31
QQQ Apr 27 163.0 Call 1,499 1,499 0 0 0.00 10 2.55 1.47
AAPL Apr 27 165.0 Call 1,483 1,482 1 0 0.00 1 4.00 2.31
BAC May 18 30.0 Put 1,482 1,246 236 2 0.18 20 1.01 0.58
SPY Jul 20 267.0 Put 1,455 1,455 0 0 0.00 0 0.00 7.63
JD May 18 41.0 Call 1,446 1,348 98 0 0.00 0 0.00 0.35
NFLX Apr 27 335.0 Call 1,423 1,420 3 0 0.00 2 7.50 0.85
SPY Apr 25 265.0 Call 1,420 1,420 0 0 0.00 0 0.00 2.47
SPY Apr 27 271.0 Call 1,416 1,416 0 0 0.00 40 0.35 0.28
SPY May 18 266.0 Call 1,385 1,383 2 0 0.00 1 5.99 4.46
IWM May 18 150.0 Put 1,372 1,372 0 0 0.00 0 0.00 0.89
SPY Apr 27 267.5 Call 1,343 1,343 0 0 0.00 2 2.50 1.48
NVDA Apr 27 220.0 Put 1,341 1,306 35 0 0.00 0 0.00 2.60
QQQ Apr 27 163.5 Call 1,330 1,330 0 0 0.00 40 1.89 1.39
QQQ Apr 27 161.0 Put 1,316 1,316 0 0 0.00 0 0.00 1.25
SPY May 18 265.0 Call 1,315 1,315 0 1 0.01 0 0.00 5.09
QQQ Apr 27 155.0 Put 1,314 1,121 193 2 0.03 0 0.00 0.22
QQQ Apr 27 162.5 Put 1,310 1,310 0 0 0.00 0 0.00 2.13
QQQ Apr 27 164.0 Call 1,307 1,236 71 0 0.00 0 0.00 1.04
SPY Jun 15 265.0 Call 1,278 1,278 0 10 0.10 0 0.00 6.96
CL May 18 64.0 Put 1,276 1,276 0 0 0.00 0 0.00 0.75
SPY Apr 27 269.0 Call 1,275 1,275 0 0 0.00 1 1.73 0.84
HMNY May 18 2.5 Call 1,273 1,273 0 0 0.00 0 0.00 0.35
SPY Jul 20 265.0 Put 1,272 1,272 0 0 0.00 0 0.00 6.80
INTC Jun 15 52.5 Call 1,256 1,256 0 0 0.00 0 0.00 1.74
AMD Apr 27 10.5 Call 1,248 1,246 2 0 0.00 3 1.50 0.31
NFLX Apr 27 330.0 Call 1,244 1,236 8 2 1.05 65 5.00 1.55
SPY May 18 253.0 Put 1,236 1,236 0 10 0.50 0 0.00 0.86
SPY May 18 243.0 Put 1,235 1,235 0 0 0.00 0 0.00 0.40
SPY May 18 269.0 Call 1,228 1,087 141 0 0.00 0 0.00 2.78
BAC Jul 20 33.0 Call 1,215 1,025 190 0 0.00 5 0.49 0.42
QQQ May 18 160.0 Put 1,214 1,214 0 0 0.00 1 4.00 2.48
AAPL Apr 27 175.0 Call 1,213 1,213 0 1 0.05 3 0.30 0.11
MU Jul 20 55.0 Call 1,205 1,205 0 0 0.00 2 2.90 2.45
SPY Apr 25 269.0 Call 1,201 937 264 0 0.00 1 1.55 0.39
SPY Apr 27 277.5 Call 1,194 1,194 0 0 0.00 10 0.50 0.01
SPY Jun 15 269.0 Call 1,191 1,191 0 0 0.00 6 10.00 4.46
FB May 18 90.0 Put 1,189 1,189 0 0 0.00 0 0.00 0.01
BABA Apr 27 180.0 Call 1,179 1,179 0 1 0.80 1 9.00 1.23
AMD Jan 18 13.0 Call 1,166 1,166 0 3 0.57 0 0.00 0.83
IWM May 18 163.0 Call 1,165 1,165 0 0 0.00 0 0.00 0.18
PM Apr 27 85.0 Call 1,152 1,152 0 0 0.00 1 2.00 0.45
SLV Jan 17 30.0 Call 1,150 1,150 0 0 0.00 0 0.00 0.18
SPY May 18 273.0 Call 1,149 1,149 0 0 0.00 20 8.00 1.10
SPY May 18 258.0 Put 1,134 1,125 9 15 0.05 0 0.00 1.51
IWM May 18 159.0 Call 1,132 1,130 2 0 0.00 0 0.00 0.80
IWM May 18 162.0 Call 1,131 1,131 0 0 0.00 0 0.00 0.22
KRO May 18 25.0 Call 1,131 1,131 0 0 0.00 0 0.00 1.05
GS Apr 27 250.0 Call 1,130 1,122 8 0 0.00 10 3.90 1.55
MU May 18 45.5 Put 1,128 935 193 0 0.00 0 0.00 1.10
EFA May 04 70.5 Put 1,119 1,089 30 0 0.00 0 0.00 0.36
AAPL May 04 165.0 Call 1,108 1,106 2 10 1.00 2 6.10 4.65
SPY May 18 264.0 Put 1,104 1,104 0 0 0.00 0 0.00 2.95
FAS Apr 27 73.0 Call 1,100 1,100 0 0 0.00 0 0.00 0.01
SPY May 18 270.5 Call 1,089 1,088 1 0 0.00 0 0.00 2.16
EEM Jun 15 47.5 Call 1,087 1,087 0 0 0.00 0 0.00 1.10
QQQ Apr 27 162.0 Call 1,084 1,083 1 0 0.00 0 0.00 2.06
GDX Jun 15 24.0 Call 1,079 1,079 0 3 0.05 0 0.00 0.26
IWM May 18 153.0 Put 1,077 1,060 17 0 0.00 20 2.68 1.44
FB Apr 27 170.0 Call 1,059 1,059 0 20 2.80 50 4.50 3.10
SPY Jun 15 266.0 Put 1,058 1,058 0 0 0.00 0 0.00 5.45
QQQ Apr 27 161.5 Put 1,054 1,054 0 0 0.00 0 0.00 1.32
BAC May 04 31.0 Call 1,054 1,054 0 0 0.00 5 1.00 0.21
QQQ Apr 27 157.5 Put 1,053 1,053 0 0 0.00 10 1.63 0.55
SPY May 11 205.0 Put 1,050 1,050 0 0 0.00 0 0.00 0.04
BBBY Jan 18 30.0 Call 1,050 1,050 0 0 0.00 0 0.00 0.15
A May 18 70.0 Call 1,041 1,041 0 0 0.00 0 0.00 1.35
QQQ Apr 27 162.5 Call 1,041 1,041 0 0 0.00 0 0.00 1.92
TLT Apr 27 118.0 Put 1,040 1,040 0 0 0.00 0 0.00 0.47
TLT May 18 122.0 Call 1,037 1,037 0 0 0.00 1 0.50 0.17
KO Nov 16 44.0 Call 1,030 1,030 0 0 0.00 0 0.00 1.86
MSFT Apr 27 95.0 Call 1,030 1,021 9 0 0.00 1 3.95 2.28
SPY Apr 23 264.0 Put 1,029 1,029 0 0 0.00 0 0.00 0.01
SPY Jul 20 282.0 Call 1,028 779 249 0 0.00 0 0.00 1.14
VZ Apr 27 50.0 Call 1,027 1,027 0 0 0.00 0 0.00 0.25
UAA Jul 20 17.5 Call 1,022 1,022 0 0 0.00 0 0.00 1.16
SPY Jun 15 250.0 Put 1,020 1,020 0 0 0.00 0 0.00 1.90
SPY May 18 250.0 Put 1,018 1,018 0 0 0.00 150 1.02 0.71
SPY May 18 268.5 Call 1,017 1,017 0 0 0.00 0 0.00 3.04
SPY Apr 23 265.0 Call 1,017 1,016 1 0 0.00 0 0.00 1.83
BAC Apr 27 31.5 Call 1,016 1,016 0 0 0.00 0 0.00 0.02
GLD May 18 130.0 Call 1,009 1,009 0 0 0.00 16 1.44 0.41
GS Apr 27 255.0 Call 1,006 1,006 0 0 0.00 5 6.00 0.45
VXX May 04 39.5 Put 1,006 1,006 0 0 0.00 0 0.00 0.83
SPY May 18 272.0 Call 1,000 1,000 0 3 0.45 10 7.05 1.46
CBS May 18 52.5 Call 1,000 1,000 0 0 0.00 0 0.00 0.60
SPY Apr 27 256.5 Put 1,000 1,000 0 0 0.00 0 0.00 0.20
SPY Apr 27 260.0 Put 999 749 250 0 0.00 2 0.56 0.28
MU May 04 48.0 Call 999 991 8 0 0.00 0 0.00 2.30
SPY May 18 260.0 Put 997 997 0 1 1.00 2 3.99 1.85
TCF Jul 20 25.0 Call 988 988 0 0 0.00 0 0.00 0.70
EBAY Apr 27 43.5 Call 986 816 170 0 0.00 0 0.00 0.65
MU Apr 27 52.0 Call 983 983 0 0 0.00 0 0.00 0.24
SORL Jun 15 5.0 Call 978 978 0 0 0.00 0 0.00 0.15
SPY May 18 265.5 Put 975 975 0 0 0.00 0 0.00 3.27
JPM Apr 27 111.0 Put 974 974 0 0 0.00 0 0.00 1.18
CLF May 18 7.0 Put 965 820 145 0 0.00 1 0.30 0.26
VXX May 18 43.0 Put 961 961 0 26 0.20 0 0.00 3.75
AAPL May 18 175.0 Call 960 958 2 0 0.00 3 2.12 1.57
NXPI May 18 105.0 Put 957 890 67 0 0.00 0 0.00 4.70
VXX Apr 27 40.0 Put 956 951 5 10 0.10 3 0.95 0.44
XLK May 18 71.5 Call 955 955 0 0 0.00 0 0.00 0.07
QQQ Apr 27 155.5 Put 949 949 0 0 0.00 0 0.00 0.33
BAC May 25 31.5 Call 948 948 0 3 0.30 100 0.51 0.34
XLK May 18 71.0 Call 945 945 0 0 0.00 0 0.00 0.10
SPY May 04 232.5 Put 944 544 400 0 0.00 0 0.00 0.06
SPY Apr 27 267.5 Put 943 943 0 0 0.00 0 0.00 2.01
HD May 04 177.5 Call 940 940 0 0 0.00 0 0.00 2.58
SPY Jun 15 261.0 Put 933 933 0 0 0.00 0 0.00 4.08
CL May 18 63.0 Put 933 933 0 0 0.00 0 0.00 0.62
HD May 04 175.0 Put 929 929 0 0 0.00 0 0.00 1.30
V May 18 120.0 Put 927 920 7 0 0.00 0 0.00 1.70
BAC Apr 27 30.0 Put 926 926 0 5 0.03 0 0.00 0.22
MGM Aug 17 34.0 Put 924 924 0 0 0.00 0 0.00 1.47
SPY May 18 259.0 Put 922 918 4 0 0.00 0 0.00 1.58
GE Apr 27 14.5 Put 922 922 0 0 0.00 10 0.50 0.20
SPY May 11 272.5 Call 921 661 260 0 0.00 0 0.00 0.81
IWM Apr 27 156.0 Call 919 916 3 4 0.05 0 0.00 0.69
QQQ Apr 27 154.5 Put 910 872 38 0 0.00 0 0.00 0.27
SLV Jun 15 16.0 Call 909 909 0 1 0.28 10 0.75 0.32
QQQ Apr 27 166.0 Call 909 904 5 0 0.00 20 0.75 0.28
PFE May 18 37.0 Call 909 909 0 0 0.00 80 0.60 0.51
NVDA Apr 27 232.5 Call 908 908 0 0 0.00 10 3.85 0.99
MGM May 18 36.0 Call 903 903 0 0 0.00 7 2.50 1.47
SPY Apr 25 259.0 Put 901 901 0 0 0.00 0 0.00 0.09
AAL May 18 46.5 Call 897 822 75 0 0.00 0 0.00 1.73
GE Apr 27 15.5 Call 895 895 0 0 0.00 0 0.00 0.02
SPY Jun 15 275.0 Call 894 894 0 0 0.00 10 4.25 1.80
QQQ Jun 15 162.0 Call 894 879 15 0 0.00 0 0.00 5.00
WFT Apr 27 3.0 Call 894 869 25 0 0.00 0 0.00 0.05
NXPI Jul 20 95.0 Put 890 851 39 0 0.00 0 0.00 4.30
NVDA Apr 27 227.5 Call 887 885 2 0 0.00 20 6.70 2.52
SPY Apr 25 270.0 Call 882 882 0 0 0.00 5 2.00 0.14
NVDA Apr 27 230.0 Call 880 877 3 0 0.00 3 4.05 1.63
QQQ Apr 27 160.5 Put 878 878 0 0 0.00 0 0.00 1.08
WFC May 18 52.5 Put 873 872 1 2 1.00 0 0.00 1.30
SPY Apr 27 270.0 Put 867 867 0 0 0.00 2 5.75 4.10
BAC Jan 18 40.0 Call 866 866 0 0 0.00 0 0.00 0.16
QQQ Jun 15 155.0 Put 862 862 0 0 0.00 0 0.00 2.72
MU May 18 52.5 Call 862 862 0 0 0.00 10 3.20 1.10
SPY Apr 30 267.0 Call 857 657 200 0 0.00 0 0.00 1.97
IWM Apr 27 160.0 Call 852 229 623 0 0.00 0 0.00 0.05
SPY Jul 20 266.0 Put 850 850 0 0 0.00 0 0.00 7.15
HAL May 04 51.0 Put 845 629 216 0 0.00 0 0.00 0.59
SPY Jun 15 278.0 Call 845 705 140 0 0.00 0 0.00 1.10
QQQ Jun 15 160.0 Put 840 840 0 0 0.00 0 0.00 4.41
SPY May 18 242.5 Put 840 840 0 0 0.00 0 0.00 0.40
AMX May 18 19.0 Put 839 727 112 0 0.00 0 0.00 0.55
IWM Apr 27 155.0 Put 837 837 0 0 0.00 0 0.00 0.83
SPY Apr 23 265.5 Call 835 835 0 0 0.00 0 0.00 0.90
SPY May 18 269.5 Call 834 834 0 0 0.00 0 0.00 2.55
RUN May 18 10.0 Call 834 834 0 63 0.35 1 0.70 0.38
F Apr 27 11.0 Call 828 791 37 1 0.03 50 0.22 0.20
TLT May 18 117.0 Put 828 828 0 90 0.40 1 1.00 0.66
SPY Apr 23 268.5 Call 827 827 0 0 0.00 0 0.00 0.01
NFLX Apr 27 340.0 Call 827 826 1 0 0.00 15 1.70 0.47
QQQ Apr 27 158.0 Put 824 824 0 0 0.00 0 0.00 0.54
SPY May 18 270.0 Put 824 814 10 1 2.75 0 0.00 5.30
WTW Jan 18 40.0 Put 822 822 0 0 0.00 0 0.00 1.20
SPY Apr 30 268.0 Call 821 821 0 1 0.54 5 2.88 1.50
QQQ Jul 20 177.0 Call 820 820 0 0 0.00 0 0.00 0.70
IWM May 18 151.0 Put 819 819 0 0 0.00 0 0.00 1.04
SPY Apr 23 269.0 Call 817 815 2 0 0.00 0 0.00 0.02
MDR May 18 8.0 Call 810 720 90 0 0.00 0 0.00 0.20
QQQ May 18 158.0 Put 809 808 1 0 0.00 0 0.00 2.16
USO May 11 13.5 Put 805 805 0 0 0.00 0 0.00 0.16
GLD May 18 131.0 Call 804 772 32 0 0.00 1 2.50 0.31
INTC May 18 56.5 Call 801 801 0 0 0.00 0 0.00 0.30
NVDA Apr 27 225.0 Call 801 801 0 0 0.00 1 5.25 3.60
SPY Jul 20 270.0 Put 799 799 0 0 0.00 0 0.00 9.20
SPY Jun 15 267.0 Put 799 798 1 0 0.00 0 0.00 5.85
SPY May 04 256.0 Put 797 797 0 0 0.00 0 0.00 0.50
SPY May 18 255.0 Put 797 797 0 0 0.00 1 1.90 1.01
VXX Apr 27 42.0 Call 792 792 0 0 0.00 0 0.00 1.25
X Jun 15 50.0 Call 788 788 0 0 0.00 0 0.00 0.18
CBI May 18 11.0 Put 786 765 21 0 0.00 0 0.00 0.75
BAC Apr 27 30.5 Call 785 785 0 1 0.08 2 0.87 0.22
QQQ May 18 167.0 Call 783 780 3 1 0.70 1 6.30 1.25
SPY Jun 15 262.0 Put 775 775 0 0 0.00 0 0.00 4.19
BAC Jun 15 30.0 Call 774 774 0 0 0.00 123 1.58 1.21
SPY May 18 266.5 Call 774 774 0 0 0.00 0 0.00 4.27
FB May 18 185.0 Call 772 772 0 1 0.05 0 0.00 0.80
NLNK Jul 20 12.0 Call 770 770 0 0 0.00 0 0.00 0.20
NLNK Jul 20 15.0 Call 769 769 0 0 0.00 0 0.00 0.15
SPY Apr 25 267.5 Put 767 760 7 0 0.00 0 0.00 1.96
QQQ May 18 161.0 Put 766 761 5 0 0.00 0 0.00 2.70
QQQ Apr 27 159.0 Put 762 762 0 0 0.00 0 0.00 0.74
QQQ Jun 15 162.0 Put 758 758 0 0 0.00 0 0.00 4.50
AAPL Jun 15 180.0 Call 747 740 7 1 0.70 20 2.19 1.65
VXX Apr 27 43.5 Call 746 739 7 0 0.00 0 0.00 0.84
EWZ Jun 15 44.0 Call 744 744 0 0 0.00 0 0.00 1.17
DIS May 18 100.0 Call 741 738 3 0 0.00 2 10.50 2.62
MU Apr 27 51.0 Call 739 739 0 0 0.00 2 1.01 0.43
USO Apr 27 14.0 Call 739 739 0 0 0.00 110 0.50 0.13
SPY Jun 15 260.0 Put 739 737 2 1 1.30 10 4.99 3.65
GE May 18 15.0 Call 738 682 56 0 0.00 20 0.50 0.22
VXX Apr 27 42.0 Put 733 733 0 8 1.06 0 0.00 1.38
CSCO May 11 47.0 Call 731 731 0 0 0.00 0 0.00 0.07
SPY Apr 23 264.5 Put 730 730 0 0 0.00 0 0.00 0.04
VOD May 25 30.0 Put 728 728 0 0 0.00 0 0.00 0.66
CMCSA Apr 27 35.5 Call 726 726 0 0 0.00 0 0.00 0.10
MU May 18 55.0 Call 724 724 0 1 0.50 6 2.20 0.57
QQQ Apr 27 156.5 Put 723 721 2 0 0.00 0 0.00 0.35
CMCSA May 18 32.5 Put 722 722 0 0 0.00 0 0.00 0.49
FB Apr 27 172.5 Call 719 716 3 0 0.00 2 3.00 2.16
SPY May 18 257.0 Put 719 718 1 0 0.00 0 0.00 1.44
BABA Apr 27 172.5 Put 718 711 7 0 0.00 0 0.00 1.57
BAC Jun 15 31.0 Call 717 717 0 0 0.00 12 0.77 0.70
SPY May 18 264.5 Put 717 717 0 0 0.00 0 0.00 2.86
GE May 04 15.0 Call 712 710 2 0 0.00 0 0.00 0.13
SPY Jun 15 270.0 Call 712 712 0 1 3.26 1 4.70 3.99
SPY Apr 27 269.0 Put 711 711 0 0 0.00 300 7.00 3.35
XLF Sep 21 30.0 Call 708 708 0 0 0.00 0 0.00 0.43
MU Apr 27 49.0 Put 708 707 1 0 0.00 0 0.00 1.20
GE Jan 17 20.0 Call 706 706 0 10 0.65 20 4.00 0.75
QQQ Apr 27 159.5 Put 702 687 15 0 0.00 0 0.00 0.85
SPY May 18 202.0 Put 701 701 0 0 0.00 0 0.00 0.06
IMGN May 18 6.0 Put 700 700 0 0 0.00 0 0.00 0.34
SPY Jun 15 252.0 Put 700 700 0 0 0.00 0 0.00 2.28
BAC Apr 27 29.0 Put 699 699 0 0 0.00 0 0.00 0.03
CSCO Jun 15 47.0 Call 696 696 0 0 0.00 0 0.00 0.63
SPY May 18 240.0 Put 694 694 0 10 0.05 1 0.40 0.35
FB Apr 27 160.0 Put 693 692 1 1 0.50 0 0.00 2.52
AAPL May 04 170.0 Call 693 692 1 1 0.05 0 0.00 2.36
SPY Jun 15 273.0 Call 693 693 0 0 0.00 0 0.00 2.58
XOP Jun 15 35.0 Put 693 689 4 0 0.00 1 0.64 0.44
IWM May 18 156.0 Call 689 682 7 0 0.00 5 5.00 2.00
QQQ May 18 154.0 Put 689 680 9 0 0.00 0 0.00 1.13
WFC May 18 52.5 Call 688 688 0 0 0.00 0 0.00 1.14
SPY Jul 20 271.0 Call 687 567 120 0 0.00 0 0.00 4.77
MDR May 18 7.0 Call 687 684 3 0 0.00 1 0.70 0.50
C May 18 70.0 Put 682 681 1 5 0.20 0 0.00 1.98
BABA Apr 27 170.0 Put 680 680 0 0 0.00 0 0.00 0.98
FB Apr 27 177.5 Call 678 677 1 0 0.00 0 0.00 0.86
GDX Jun 15 21.0 Put 675 675 0 3 0.15 0 0.00 0.23
SCO May 18 24.0 Call 673 673 0 0 0.00 0 0.00 0.05
IWM Jun 15 152.0 Put 671 671 0 0 0.00 10 3.20 2.35
MGM May 18 36.0 Put 671 671 0 0 0.00 0 0.00 1.15
NVDA Apr 27 240.0 Call 669 669 0 0 0.00 2 0.85 0.27
VXX Apr 27 41.0 Put 669 660 9 0 0.00 1 3.40 0.84
MRK May 18 60.0 Call 668 656 12 0 0.00 0 0.00 1.42
BP Jul 20 42.0 Put 668 668 0 0 0.00 0 0.00 1.02
SPY May 02 266.0 Put 667 667 0 0 0.00 0 0.00 2.03
CBI May 18 10.0 Put 666 646 20 0 0.00 0 0.00 0.45
AMD Apr 27 11.5 Call 666 665 1 0 0.00 17 0.15 0.09
TWTR May 18 33.0 Call 662 662 0 2 1.20 1 2.65 1.83
XLY Apr 27 105.0 Call 658 596 62 0 0.00 0 0.00 0.25
JD May 18 41.5 Call 655 655 0 0 0.00 0 0.00 0.30
SPY Jun 15 276.0 Call 650 510 140 0 0.00 2 4.00 1.67
FB May 18 177.5 Call 649 649 0 0 0.00 0 0.00 1.95
RSX May 18 20.5 Put 648 648 0 0 0.00 0 0.00 0.47
TAHO May 18 5.0 Call 646 352 294 0 0.00 0 0.00 0.45
T May 18 37.0 Call 644 635 9 0 0.00 0 0.00 0.19
NXPI Jul 20 110.0 Call 644 598 46 0 0.00 0 0.00 5.20
ORCL May 18 46.0 Call 644 644 0 0 0.00 0 0.00 0.91
SPY Apr 25 265.5 Call 642 592 50 0 0.00 0 0.00 1.90
FCX Apr 27 20.0 Call 639 639 0 10 0.05 3 0.60 0.17
NLNK May 18 5.0 Call 639 639 0 0 0.00 0 0.00 0.30
ORCL May 18 46.0 Put 632 632 0 0 0.00 0 0.00 1.02
CTL Oct 19 22.0 Call 632 632 0 0 0.00 0 0.00 0.20
SPY May 18 267.5 Call 631 607 24 0 0.00 0 0.00 3.68
VXX Apr 27 79.0 Call 631 631 0 0 0.00 0 0.00 0.02
SPY Jun 15 255.0 Put 631 351 280 0 0.00 0 0.00 2.77
IWM Jun 15 160.0 Call 631 631 0 0 0.00 0 0.00 1.52
SPY Jun 15 263.0 Put 629 629 0 0 0.00 0 0.00 4.75
RIG Jun 15 11.0 Put 629 629 0 0 0.00 0 0.00 0.40
MMM Sep 21 250.0 Call 628 628 0 0 0.00 1 2.24 1.70
SPY Jun 15 253.0 Put 627 627 0 0 0.00 0 0.00 2.51
IYR Apr 27 73.0 Put 627 422 205 0 0.00 0 0.00 0.30
UVXY Apr 27 16.0 Call 626 626 0 0 0.00 0 0.00 0.46
BAC Apr 27 31.0 Call 624 624 0 30 0.05 0 0.00 0.07
VXX Apr 27 45.0 Call 620 620 0 3 0.05 2 0.92 0.55
SPY May 04 267.0 Put 619 619 0 0 0.00 0 0.00 2.68
SPY May 04 267.0 Call 619 619 0 0 0.00 0 0.00 2.66
BAC May 18 30.5 Call 617 617 0 0 0.00 0 0.00 0.62
SPY Jul 20 266.0 Call 616 416 200 0 0.00 0 0.00 7.82
SPY May 04 235.0 Put 616 616 0 0 0.00 0 0.00 0.07
SPY Apr 30 267.0 Put 615 615 0 0 0.00 10 3.90 2.05
SPY Jul 20 275.0 Call 615 615 0 0 0.00 0 0.00 3.21
MSFT May 18 95.0 Call 614 614 0 0 0.00 10 3.90 3.05
AKS Apr 27 5.0 Call 613 613 0 0 0.00 0 0.00 0.04
SLV Apr 27 15.5 Put 611 511 100 0 0.00 0 0.00 0.07
CLF May 18 8.0 Put 611 611 0 0 0.00 500 1.00 0.87
MU Oct 19 57.5 Call 610 610 0 0 0.00 0 0.00 3.80
SPY Jun 15 249.0 Put 610 610 0 0 0.00 0 0.00 1.86
SPY Jul 20 268.0 Put 610 610 0 0 0.00 0 0.00 8.21
EEM Jun 15 47.5 Put 609 609 0 0 0.00 0 0.00 1.57
AKRX May 18 12.5 Put 607 607 0 0 0.00 0 0.00 0.85
QQQ Apr 27 169.0 Call 604 604 0 0 0.00 0 0.00 0.06
XLY Sep 21 113.0 Call 602 602 0 0 0.00 0 0.00 0.96
VXX Apr 27 40.0 Call 601 601 0 0 0.00 0 0.00 2.40
AMAT May 18 52.5 Call 598 598 0 5 1.25 2 4.60 1.37
SNAP Apr 27 15.0 Call 594 594 0 0 0.00 0 0.00 0.70
GE Jan 18 13.0 Put 592 491 101 0 0.00 0 0.00 0.71
CAT Apr 27 160.0 Call 591 591 0 0 0.00 1 2.10 1.33
AMD Apr 27 9.5 Put 590 590 0 1 0.05 1 0.28 0.25
CMCSA Jul 20 42.5 Call 590 590 0 0 0.00 0 0.00 0.05
GE Apr 27 15.0 Call 590 590 0 100 0.01 5 0.21 0.06
FB May 18 165.0 Call 590 589 1 0 0.00 0 0.00 6.90
GE Jun 15 15.0 Call 590 571 19 4 0.22 3 0.71 0.43
TWTR Apr 27 30.0 Put 589 589 0 20 0.01 1 2.00 1.50
FB Apr 27 180.0 Call 589 589 0 6 0.05 2 1.00 0.54
EDU May 18 95.0 Call 588 438 150 0 0.00 0 0.00 2.15
AAPL May 18 180.0 Call 588 574 14 1 0.30 4 1.55 0.77
VRX Apr 27 18.0 Call 585 578 7 0 0.00 0 0.00 0.15
EEM May 18 48.0 Call 584 584 0 3 0.31 0 0.00 0.42
AKS May 18 5.0 Call 583 583 0 0 0.00 0 0.00 0.20
SPY May 18 268.5 Put 581 581 0 0 0.00 0 0.00 4.86
NVDA Apr 27 235.0 Call 580 569 11 0 0.00 160 1.20 0.62
IBM Jun 15 150.0 Call 579 579 0 1 0.35 12 7.10 2.00
JD May 18 40.5 Call 579 579 0 0 0.00 0 0.00 0.43
GE Apr 27 14.0 Call 578 428 150 0 0.00 0 0.00 0.56
QQQ Apr 27 164.5 Call 577 575 2 0 0.00 0 0.00 0.82
NEPT Aug 17 3.0 Call 575 575 0 0 0.00 0 0.00 0.55
FB Apr 27 167.5 Call 575 575 0 1 2.00 5 5.40 4.25
HYG Jul 20 84.0 Put 574 574 0 0 0.00 0 0.00 1.11
GS May 18 265.0 Call 574 574 0 0 0.00 10 3.50 0.75
TWTR May 18 32.0 Call 571 567 4 0 0.00 2 5.10 2.15
MU Jul 20 52.5 Call 570 570 0 0 0.00 0 0.00 3.25
FB Apr 27 175.0 Call 569 550 19 0 0.00 0 0.00 1.43
TZA Apr 27 11.0 Call 569 569 0 0 0.00 340 0.30 0.23
MU May 18 45.0 Put 568 568 0 10 0.05 0 0.00 0.94
AAPL Jun 15 150.0 Put 567 567 0 1 0.60 2 2.50 2.04
NXPI Jul 20 125.0 Call 566 566 0 0 0.00 0 0.00 0.90
SPY Jul 20 280.0 Call 566 447 119 0 0.00 2 3.00 1.39
SPY Apr 27 265.0 Call 565 565 0 0 0.00 102 4.45 2.77
SPY Jun 15 254.0 Put 565 565 0 0 0.00 0 0.00 2.60
MU Apr 27 49.5 Call 564 564 0 0 0.00 0 0.00 0.98
GE Jul 20 14.0 Call 563 546 17 0 0.00 2 3.50 1.10
KMB Apr 27 100.0 Put 562 562 0 0 0.00 0 0.00 2.30
MU Jun 15 55.0 Call 561 556 5 0 0.00 30 2.50 1.45
CLF May 18 8.0 Call 561 532 29 0 0.00 40 0.32 0.15
FB Apr 27 150.0 Put 560 560 0 2 0.23 0 0.00 0.58
BAC Apr 27 30.0 Call 559 559 0 0 0.00 1 1.25 0.48
TSLA Apr 27 285.0 Put 559 555 4 0 0.00 1 50.00 7.90
IWM May 18 155.0 Put 555 555 0 0 0.00 0 0.00 2.45
QQQ May 18 165.0 Put 555 555 0 0 0.00 0 0.00 5.27
MRK May 18 57.5 Call 553 553 0 0 0.00 0 0.00 3.15
PRU Jun 15 115.0 Call 553 511 42 0 0.00 0 0.00 1.01
SPY May 18 261.0 Put 553 553 0 0 0.00 0 0.00 2.40
TSLA Apr 27 300.0 Call 551 550 1 1 0.03 1 7.00 1.37
QQQ May 18 152.0 Put 551 551 0 0 0.00 0 0.00 1.00
MU Jul 20 52.5 Put 551 551 0 0 0.00 0 0.00 6.00
SPY May 04 266.0 Call 551 550 1 0 0.00 0 0.00 3.32
JPM Apr 27 113.0 Call 549 517 32 10 0.20 0 0.00 0.29
SPY Apr 25 268.0 Put 546 546 0 0 0.00 0 0.00 2.28
AAPL May 04 175.0 Call 542 542 0 10 0.75 1 3.20 1.05
AMZN May 18 1530.0 Call 541 541 0 0 0.00 0 0.00 60.70
AMD May 18 10.0 Put 540 540 0 3 0.15 0 0.00 0.61
HD Apr 27 175.0 Put 538 538 0 0 0.00 0 0.00 0.94
JPM May 18 105.0 Put 538 538 0 1 0.05 0 0.00 0.66
CSCO Jun 15 45.0 Call 537 493 44 0 0.00 3 2.15 1.30
QQQ Apr 27 167.0 Call 537 537 0 0 0.00 10 1.50 0.17
QQQ May 18 159.0 Put 537 519 18 0 0.00 0 0.00 2.52
QQQ Sep 28 180.0 Call 536 536 0 0 0.00 0 0.00 1.36
MU May 18 49.0 Put 535 532 3 0 0.00 1 2.84 2.50
GLW Nov 16 26.0 Call 534 534 0 0 0.00 0 0.00 2.85
EEM Jun 15 46.0 Put 534 534 0 0 0.00 0 0.00 0.93
NKE May 18 71.0 Call 532 532 0 0 0.00 0 0.00 0.18
SKX May 18 32.0 Call 532 449 83 0 0.00 0 0.00 0.40
SPY Jul 20 272.0 Call 532 480 52 0 0.00 0 0.00 4.58
GE Jan 18 18.0 Call 531 531 0 0 0.00 100 1.00 0.35
SPY Jul 20 255.0 Put 529 529 0 3 0.05 0 0.00 4.31
IWM May 18 156.0 Put 529 522 7 0 0.00 0 0.00 2.55
BABA Apr 27 185.0 Call 529 518 11 10 0.15 2 1.00 0.37
IWM Apr 27 153.0 Put 528 518 10 0 0.00 0 0.00 0.31
NUGT Apr 27 24.5 Put 528 528 0 0 0.00 0 0.00 0.23
BBT May 18 52.5 Call 527 527 0 0 0.00 0 0.00 1.44
T Apr 27 34.5 Put 526 526 0 0 0.00 0 0.00 0.42
GE Apr 27 13.5 Put 525 525 0 0 0.00 10 0.03 0.02
INTC May 18 50.5 Call 524 524 0 0 0.00 0 0.00 2.33
GDX May 18 23.0 Call 522 522 0 0 0.00 0 0.00 0.28
BABA Apr 27 177.5 Call 521 521 0 0 0.00 0 0.00 2.05
FCX Jul 20 20.0 Call 520 520 0 0 0.00 0 0.00 0.90
SPY Jul 20 257.0 Put 518 518 0 0 0.00 0 0.00 4.51
QQQ Apr 27 146.5 Put 516 516 0 0 0.00 0 0.00 0.03
MU Apr 27 53.0 Call 514 514 0 0 0.00 2 0.30 0.12
IWM Apr 27 156.5 Call 514 514 0 0 0.00 0 0.00 0.55
SPY Apr 27 262.0 Put 514 514 0 0 0.00 0 0.00 0.81
QQQ May 18 163.0 Put 513 513 0 1 1.50 1 6.03 4.06
TLT Apr 27 119.5 Call 513 513 0 0 0.00 0 0.00 0.14
SPY May 18 256.0 Put 511 511 0 0 0.00 0 0.00 1.24
SPY Jun 15 301.0 Call 510 510 0 0 0.00 0 0.00 0.05
SPY May 18 277.0 Call 510 510 0 0 0.00 5 2.00 0.39
AMD May 18 11.0 Call 510 510 0 0 0.00 4 0.50 0.32
QQQ May 18 166.0 Call 509 416 93 0 0.00 3 3.00 1.61
EEM Jun 15 48.0 Put 509 509 0 0 0.00 0 0.00 1.80
EDU May 18 90.0 Call 508 491 17 0 0.00 0 0.00 3.60
C May 18 70.0 Call 508 508 0 0 0.00 0 0.00 1.29
SPY May 04 270.0 Call 508 508 0 0 0.00 20 2.15 1.11
SPY May 18 244.0 Put 508 508 0 0 0.00 0 0.00 0.47
SPY Jun 15 268.0 Put 507 507 0 0 0.00 0 0.00 6.65
BABA Apr 27 175.0 Put 505 505 0 0 0.00 0 0.00 2.50
IWM May 18 165.0 Call 505 505 0 0 0.00 10 0.25 0.10
PETS May 18 40.0 Call 504 504 0 0 0.00 0 0.00 0.70
SPY May 18 279.5 Call 504 504 0 0 0.00 0 0.00 0.19
UAL Apr 27 70.0 Put 503 503 0 0 0.00 0 0.00 0.95
QQQ May 18 173.5 Call 503 503 0 0 0.00 0 0.00 0.18
HAS Apr 27 73.0 Put 503 503 0 0 0.00 0 0.00 0.05
AMD Jul 20 11.0 Call 502 502 0 0 0.00 0 0.00 0.59
T Apr 27 35.5 Call 502 464 38 0 0.00 0 0.00 0.32
BAC Aug 17 28.0 Put 501 501 0 0 0.00 10 1.15 0.72
GE May 25 13.5 Put 501 501 0 0 0.00 0 0.00 0.16
QQQ Apr 27 158.5 Put 501 501 0 0 0.00 0 0.00 0.63
T Apr 27 35.0 Call 500 500 0 0 0.00 0 0.00 0.49
CLF Jan 18 7.0 Call 500 500 0 0 0.00 0 0.00 1.51
HON Jun 15 160.0 Call 500 500 0 0 0.00 0 0.00 0.40
IWM Jun 29 160.0 Call 500 500 0 0 0.00 0 0.00 2.16
AMD Oct 19 23.0 Call 500 454 46 0 0.00 0 0.00 0.03
HAL Apr 27 48.0 Put 500 500 0 0 0.00 0 0.00 0.05
SPY May 04 272.0 Call 500 488 12 0 0.00 0 0.00 0.59
SPY May 02 257.0 Put 500 500 0 0 0.00 0 0.00 0.43
XLF May 18 30.0 Call 499 401 98 0 0.00 0 0.00 0.03
BAC Jun 15 32.0 Call 499 495 4 0 0.00 5 0.50 0.36
BOX May 18 23.0 Call 499 497 2 5 1.00 0 0.00 1.15
MET Jun 15 45.0 Put 498 498 0 0 0.00 0 0.00 0.75
M May 18 30.0 Put 497 497 0 0 0.00 1 3.00 1.37
JPM Apr 27 112.0 Call 497 497 0 0 0.00 0 0.00 0.60
IWM Jun 15 144.0 Put 495 495 0 0 0.00 0 0.00 0.91
SPY Jun 15 256.0 Put 494 214 280 10 0.05 0 0.00 2.84
SPY May 04 268.5 Call 494 494 0 0 0.00 4 2.95 1.93
SPY Jul 20 277.0 Call 493 493 0 0 0.00 0 0.00 2.49
SPY Jun 15 251.0 Put 492 492 0 0 0.00 0 0.00 2.09
KRE Jun 15 67.0 Call 491 491 0 0 0.00 0 0.00 0.25
AAPL Jun 15 170.0 Call 490 483 7 0 0.00 1 9.55 4.50
VXX Apr 27 38.0 Put 490 490 0 0 0.00 5 0.42 0.08
S Apr 27 6.0 Call 490 490 0 0 0.00 0 0.00 0.10
X May 18 37.0 Call 490 490 0 0 0.00 0 0.00 1.91
USO Jan 18 9.0 Put 489 489 0 0 0.00 0 0.00 0.12
T Jan 18 40.0 Call 489 489 0 0 0.00 0 0.00 0.52
SBUX Apr 27 59.0 Call 488 488 0 0 0.00 0 0.00 0.93
SPY Apr 27 268.0 Put 488 488 0 0 0.00 0 0.00 2.71
AMAT May 18 52.5 Put 487 487 0 0 0.00 0 0.00 3.65
BOX Jun 15 25.0 Call 487 486 1 0 0.00 5 2.00 1.15
IWM May 04 159.0 Call 486 486 0 0 0.00 0 0.00 0.25
XLF May 18 28.0 Call 485 485 0 0 0.00 4 0.60 0.48
QQQ May 18 175.0 Call 484 484 0 1 0.01 1 0.42 0.12
SPY Apr 23 263.5 Put 484 484 0 0 0.00 0 0.00 0.03
BAC Apr 27 29.5 Put 484 484 0 0 0.00 0 0.00 0.11
BAC May 04 31.5 Call 483 483 0 10 0.05 0 0.00 0.09
SPY May 18 265.5 Call 482 482 0 0 0.00 0 0.00 4.75
SPY Apr 30 265.0 Call 481 481 0 0 0.00 0 0.00 2.86
JPM May 18 110.0 Put 481 480 1 0 0.00 0 0.00 1.90
AMD Apr 27 10.0 Call 481 481 0 0 0.00 10 0.60 0.51
QQQ Jun 15 173.0 Call 480 480 0 5 0.05 1 1.03 0.71
GDX Jun 15 23.0 Call 479 479 0 0 0.00 200 0.84 0.55
BAC May 18 29.0 Put 478 478 0 20 0.20 10 1.05 0.28
GE May 18 15.0 Put 477 477 0 0 0.00 7 1.20 0.69
T Jul 20 37.0 Call 477 403 74 0 0.00 1 1.21 0.60
AMAT Apr 27 52.0 Call 477 477 0 0 0.00 2 0.69 0.35
PBR May 18 13.5 Put 474 474 0 0 0.00 0 0.00 0.33
IBM Apr 27 150.0 Call 474 471 3 0 0.00 0 0.00 0.19
MU Apr 27 50.5 Call 474 474 0 0 0.00 0 0.00 0.60
INTC May 18 52.5 Call 472 469 3 1 1.09 2 3.00 1.21
SPY May 04 278.5 Call 472 472 0 0 0.00 0 0.00 0.05
CTL Oct 19 16.0 Put 471 471 0 0 0.00 0 0.00 1.17
BX Jun 15 35.0 Call 471 471 0 0 0.00 0 0.00 0.24
JPM Jun 15 110.0 Put 470 462 8 0 0.00 1 3.10 2.88
MRK Jan 18 55.0 Call 470 470 0 0 0.00 0 0.00 6.70
TWTR May 18 33.0 Put 469 469 0 0 0.00 0 0.00 3.60
X May 18 36.0 Call 469 469 0 0 0.00 0 0.00 2.39
SPY May 16 280.0 Call 466 0 466 0 0.00 0 0.00 0.15
HD May 04 172.5 Put 466 466 0 0 0.00 0 0.00 0.88
T May 18 40.0 Call 464 464 0 0 0.00 0 0.00 0.04
M May 18 30.0 Call 464 464 0 0 0.00 0 0.00 1.92
SPY Jul 20 272.0 Put 462 462 0 0 0.00 0 0.00 10.09
AXTA May 18 31.0 Call 461 461 0 0 0.00 0 0.00 1.05
KRE Jun 15 66.0 Call 461 461 0 3 0.20 0 0.00 0.42
SPY May 04 259.0 Put 460 460 0 0 0.00 0 0.00 0.65
QQQ Jun 15 164.0 Call 459 409 50 0 0.00 1 10.00 3.73
HD May 04 180.0 Call 458 379 79 0 0.00 1 5.00 1.33
SPY Jul 20 241.0 Put 457 457 0 0 0.00 0 0.00 2.21
EEM Apr 27 47.0 Put 456 456 0 0 0.00 0 0.00 0.43
IWM Apr 27 155.5 Call 456 456 0 0 0.00 0 0.00 0.91
SPY Apr 30 266.0 Put 456 414 42 0 0.00 30 2.50 1.75
AXTA May 18 31.0 Put 456 456 0 0 0.00 0 0.00 1.35
EXC Jun 15 40.0 Call 456 456 0 0 0.00 0 0.00 0.35
DDD May 04 11.0 Put 455 455 0 0 0.00 5 1.25 0.32
GE Jan 18 16.0 Call 453 453 0 13 0.05 0 0.00 0.79
FB Apr 27 157.5 Put 452 442 10 0 0.00 5 3.30 1.93
SMH May 18 106.0 Call 452 443 9 0 0.00 0 0.00 0.51
VZ Apr 27 49.0 Call 452 452 0 0 0.00 0 0.00 0.62
TAP Jan 17 55.0 Put 452 452 0 0 0.00 0 0.00 2.55
WFT May 18 3.0 Call 451 451 0 0 0.00 0 0.00 0.09
GE Apr 27 14.5 Call 451 447 4 20 0.20 42 0.45 0.23
SPY Jul 20 256.0 Put 447 447 0 0 0.00 0 0.00 4.31
IWM Apr 27 155.0 Call 447 440 7 0 0.00 0 0.00 1.26
CLDR May 18 15.0 Call 447 447 0 0 0.00 0 0.00 0.85
SPY Apr 30 266.0 Call 446 446 0 0 0.00 0 0.00 2.58
GLD Apr 27 125.5 Put 446 445 1 0 0.00 10 1.50 0.57
SPY May 02 248.0 Put 446 446 0 0 0.00 0 0.00 0.12
HPQ May 18 22.0 Call 445 445 0 0 0.00 0 0.00 0.30
C May 04 69.0 Call 445 437 8 0 0.00 0 0.00 1.48
IWM May 18 155.0 Call 445 445 0 0 0.00 17 10.00 2.26
TMUS Apr 27 64.0 Call 443 421 22 0 0.00 0 0.00 0.28
CTSH May 18 80.5 Put 443 437 6 0 0.00 0 0.00 2.00
KO Nov 16 45.0 Call 442 442 0 0 0.00 0 0.00 1.47
KGC Nov 16 4.0 Put 442 442 0 0 0.00 0 0.00 0.50
NRG May 18 31.0 Put 442 442 0 0 0.00 0 0.00 1.00
MU Apr 27 50.0 Put 440 440 0 0 0.00 0 0.00 1.73
SPY Jun 29 232.0 Put 440 440 0 0 0.00 0 0.00 1.09
SPY Jun 29 231.0 Put 440 440 0 0 0.00 0 0.00 1.04
VXX Apr 27 39.5 Put 439 416 23 0 0.00 0 0.00 0.34
BMY Jan 18 60.0 Call 438 438 0 0 0.00 0 0.00 1.69
FB Apr 27 165.0 Put 438 436 2 0 0.00 0 0.00 4.50
FXI May 18 46.5 Call 437 437 0 0 0.00 0 0.00 1.01
SPY Apr 25 268.5 Call 436 436 0 0 0.00 0 0.00 0.50
SPY Apr 27 272.0 Call 436 436 0 5 0.05 0 0.00 0.14
ABX May 18 13.0 Call 436 436 0 0 0.00 0 0.00 0.43
EEM May 18 45.5 Put 435 435 0 0 0.00 0 0.00 0.38
SMH Apr 27 98.0 Put 434 434 0 0 0.00 0 0.00 1.78
X May 18 37.0 Put 433 433 0 0 0.00 0 0.00 2.40
SPY May 02 270.0 Call 433 433 0 0 0.00 0 0.00 0.86
AMD May 18 10.0 Call 432 432 0 0 0.00 2 2.00 0.68
KRE Jan 18 75.0 Call 432 432 0 0 0.00 0 0.00 0.69
GM May 18 39.0 Call 432 432 0 0 0.00 3 6.00 0.67
SPY Jun 15 267.0 Call 431 431 0 0 0.00 0 0.00 5.80
SPY Apr 25 266.0 Call 431 431 0 0 0.00 1 1.90 1.80
GE Sep 21 15.0 Call 430 430 0 0 0.00 1 1.90 0.85
SPY May 18 268.0 Put 429 426 3 4 2.50 0 0.00 4.40
USAT Jun 15 10.0 Call 427 427 0 0 0.00 0 0.00 0.30
MS Apr 27 53.0 Call 426 426 0 0 0.00 0 0.00 0.89
SGMS May 18 50.0 Put 425 425 0 0 0.00 0 0.00 3.80
FB May 18 180.0 Call 425 424 1 1 0.05 1 1.80 1.51
NFLX Apr 27 315.0 Put 425 425 0 0 0.00 0 0.00 3.90
AAPL May 18 140.0 Put 424 403 21 0 0.00 0 0.00 0.44
AAPL Apr 27 177.5 Call 424 391 33 0 0.00 1 0.26 0.05
GS May 18 260.0 Call 423 423 0 0 0.00 0 0.00 1.55
QQQ May 18 163.0 Call 423 419 4 0 0.00 2 7.70 3.39
ABX Apr 27 12.5 Put 421 421 0 0 0.00 0 0.00 0.12
GLD May 18 123.0 Put 421 421 0 0 0.00 0 0.00 0.39
VRX May 18 20.0 Call 421 421 0 0 0.00 0 0.00 0.30
TSM Jul 20 40.0 Call 421 421 0 0 0.00 0 0.00 1.20
MU May 18 50.0 Call 421 404 17 0 0.00 1 8.00 2.00
QQQ May 18 156.0 Put 421 421 0 0 0.00 0 0.00 1.67
GE May 11 15.0 Call 420 420 0 0 0.00 30 1.24 0.21
BAX May 18 67.5 Put 419 419 0 0 0.00 0 0.00 1.64
MSFT Apr 27 94.0 Put 419 419 0 0 0.00 0 0.00 1.54
NFLX Apr 27 320.0 Call 419 419 0 0 0.00 0 0.00 4.75
AAPL May 04 160.0 Put 418 418 0 2 1.00 0 0.00 2.38
QQQ Apr 27 168.0 Call 417 417 0 0 0.00 0 0.00 0.09
BABA May 18 175.0 Put 415 415 0 1 2.80 0 0.00 6.85
UVXY Apr 27 15.0 Put 415 413 2 10 0.45 1 1.00 0.57
JNUG Apr 27 15.0 Call 414 414 0 0 0.00 0 0.00 0.19
IWM May 04 158.0 Call 413 413 0 1 0.03 0 0.00 0.40
EA May 25 150.0 Call 413 393 20 0 0.00 0 0.00 0.35
HPQ May 18 21.5 Call 412 412 0 0 0.00 0 0.00 0.50
AMD May 04 11.0 Call 412 412 0 0 0.00 6 0.58 0.23
MU Apr 27 48.0 Put 412 412 0 0 0.00 0 0.00 0.78
SPY Apr 27 275.0 Call 411 411 0 0 0.00 1 0.50 0.03
SPY Jul 20 260.0 Put 411 411 0 0 0.00 30 29.90 5.14
MU Apr 27 54.0 Call 411 411 0 0 0.00 0 0.00 0.10
TWTR Apr 27 36.5 Call 410 408 2 0 0.00 0 0.00 0.46
SPY Jul 20 250.0 Put 410 410 0 0 0.00 0 0.00 3.38
QQQ May 18 157.0 Put 409 409 0 0 0.00 0 0.00 1.89
XLF Apr 27 27.5 Put 409 409 0 10 0.04 0 0.00 0.15
MGM May 18 34.0 Call 409 374 35 0 0.00 0 0.00 2.69
BABA Jun 15 200.0 Call 409 399 10 0 0.00 10 7.00 2.46
SPY Jul 20 283.0 Call 408 208 200 0 0.00 0 0.00 0.99
SPY Jun 15 298.0 Call 407 407 0 0 0.00 0 0.00 0.07
FXI Apr 27 47.0 Call 407 407 0 0 0.00 0 0.00 0.18
SPY Sep 21 125.0 Put 406 406 0 0 0.00 0 0.00 0.08
GE May 18 14.0 Put 405 405 0 15 0.14 0 0.00 0.23
SVXY Sep 21 12.0 Call 405 405 0 0 0.00 0 0.00 1.29
TWTR Apr 27 32.0 Call 405 395 10 5 1.25 2 3.60 1.86
PXD May 18 215.0 Call 405 405 0 0 0.00 0 0.00 1.65
AMAT May 04 50.0 Put 405 405 0 0 0.00 0 0.00 1.30
MSFT Apr 27 96.0 Call 403 403 0 0 0.00 2 2.50 1.80
EEM May 18 45.0 Put 403 403 0 5 0.01 0 0.00 0.24
KR Apr 27 23.5 Call 403 403 0 0 0.00 0 0.00 1.03
TSLA Apr 27 295.0 Call 403 402 1 0 0.00 3 4.90 2.50
UVXY May 04 14.5 Put 402 402 0 0 0.00 0 0.00 0.62
SPY Jul 20 281.0 Call 402 302 100 0 0.00 0 0.00 1.22
SPY May 04 269.5 Call 402 402 0 0 0.00 0 0.00 1.33
P Apr 27 5.0 Call 401 401 0 0 0.00 10 0.39 0.28
OAS May 18 11.0 Call 401 401 0 0 0.00 50 0.50 0.35
GLW Nov 16 29.0 Call 401 401 0 0 0.00 0 0.00 1.46
IWM Jun 15 159.0 Call 401 401 0 0 0.00 0 0.00 1.83
T May 18 36.0 Call 401 400 1 4 0.10 0 0.00 0.41
SPY Apr 27 262.5 Put 401 401 0 0 0.00 0 0.00 0.64
SPY May 18 196.0 Put 400 400 0 0 0.00 0 0.00 0.05
CCS Jun 15 30.0 Call 400 400 0 0 0.00 0 0.00 1.40
MU Jun 01 48.0 Call 400 400 0 0 0.00 0 0.00 3.65
SPY May 18 187.0 Put 400 400 0 0 0.00 0 0.00 0.04
SPY May 18 249.0 Put 400 400 0 0 0.00 0 0.00 0.63
T Apr 27 36.0 Call 400 350 50 0 0.00 10 2.00 0.18
C Apr 27 70.0 Call 399 399 0 0 0.00 0 0.00 0.52
AMD Apr 27 10.0 Put 398 396 2 5 0.40 0 0.00 0.50
GILD May 18 75.0 Call 398 398 0 0 0.00 8 3.35 1.83
BMY May 18 52.5 Put 397 397 0 0 0.00 1 3.00 2.33
EEM Jun 15 47.0 Put 397 397 0 0 0.00 0 0.00 1.34
SPY May 18 263.0 Put 396 396 0 0 0.00 8 3.76 2.56
GDX Apr 27 22.0 Put 396 396 0 0 0.00 4 0.25 0.07
EEM May 18 47.5 Call 396 396 0 0 0.00 0 0.00 0.63
SAP May 18 105.0 Put 396 153 243 0 0.00 0 0.00 3.20
NFLX Apr 27 327.5 Call 395 394 1 0 0.00 0 0.00 2.10
TSCO May 18 60.0 Put 394 394 0 0 0.00 0 0.00 1.75
AKRX May 18 15.0 Call 394 394 0 0 0.00 0 0.00 0.60
FB Apr 27 162.5 Put 394 394 0 1 0.50 0 0.00 3.40
IWM Apr 27 157.0 Call 394 394 0 0 0.00 10 4.00 0.38
FB May 18 175.0 Call 394 393 1 1 1.00 0 0.00 2.70
ABX Apr 27 13.0 Call 394 394 0 8 0.05 0 0.00 0.27
GLD May 18 124.0 Put 393 393 0 0 0.00 0 0.00 0.64
TSLA Apr 27 297.5 Call 391 391 0 0 0.00 0 0.00 1.85
SPY Jul 20 268.0 Call 390 290 100 1 6.00 0 0.00 6.25
SPY Jun 29 236.0 Put 390 190 200 0 0.00 0 0.00 1.22
CHK May 04 3.0 Call 390 390 0 0 0.00 5 0.20 0.14
BABA Apr 27 190.0 Call 389 384 5 1 0.05 3 0.30 0.14
JNJ May 18 128.0 Put 387 387 0 0 0.00 0 0.00 2.96
SPY Jul 20 269.0 Put 387 387 0 0 0.00 0 0.00 8.68
QQQ Apr 27 161.5 Call 387 385 2 0 0.00 0 0.00 2.08
HD May 18 180.0 Call 386 386 0 0 0.00 1 4.00 3.20
SPY Apr 27 258.0 Put 386 386 0 0 0.00 0 0.00 0.26
VXX May 04 58.0 Call 385 385 0 0 0.00 0 0.00 0.23
CLF Apr 27 8.0 Call 385 385 0 0 0.00 300 0.15 0.04
SPY Jul 20 262.0 Put 383 383 0 0 0.00 0 0.00 5.81
INTC Jun 15 55.0 Call 383 383 0 0 0.00 1 2.75 0.88
SYMC Jul 20 25.0 Put 383 383 0 0 0.00 0 0.00 0.59
SMH Apr 27 99.0 Call 383 383 0 0 0.00 0 0.00 0.92
MU May 18 50.0 Put 383 383 0 120 0.05 0 0.00 2.94
SPY May 18 264.5 Call 382 382 0 0 0.00 0 0.00 5.30
AAPL May 04 172.5 Call 382 382 0 0 0.00 4 2.10 1.55
BABA Apr 27 182.5 Call 382 382 0 0 0.00 2 1.80 0.68
SPY May 02 242.0 Put 380 380 0 0 0.00 0 0.00 0.05
BAC May 18 33.0 Call 380 380 0 0 0.00 10 0.14 0.05
AAPL May 25 167.5 Call 380 379 1 0 0.00 0 0.00 4.40
MMM May 18 220.0 Call 380 380 0 0 0.00 0 0.00 4.00
UPS May 18 110.0 Call 379 379 0 0 0.00 0 0.00 2.36
CBI May 04 11.5 Put 379 379 0 0 0.00 0 0.00 0.50
IBM May 04 150.0 Call 379 379 0 0 0.00 0 0.00 0.51
SPY Jun 29 269.0 Call 379 259 120 0 0.00 0 0.00 5.00
ABBV May 18 92.5 Put 378 378 0 0 0.00 0 0.00 2.69
AMZN Apr 27 1600.0 Call 378 378 0 3 1.00 1 25.00 17.10
QQQ May 18 157.5 Put 377 376 1 0 0.00 0 0.00 2.03
VXX Apr 27 41.0 Call 377 377 0 1 0.01 0 0.00 1.86
MU Apr 27 49.5 Put 377 347 30 0 0.00 0 0.00 1.46
NVDA Jan 18 295.0 Call 376 313 63 0 0.00 0 0.00 8.85
FSM May 18 5.0 Call 376 376 0 0 0.00 0 0.00 0.75
QQQ Apr 27 167.5 Call 375 375 0 2 0.06 0 0.00 0.10
FXI May 18 46.5 Put 374 374 0 0 0.00 0 0.00 1.10
JPM May 18 115.0 Call 374 373 1 0 0.00 6 1.50 0.81
SPY May 18 275.0 Call 374 372 2 0 0.00 1 1.14 0.72
TWTR Apr 27 35.0 Call 374 374 0 0 0.00 1 8.00 0.82
HBAN May 18 15.0 Call 373 373 0 0 0.00 0 0.00 0.38
SPY May 04 270.5 Call 372 372 0 0 0.00 0 0.00 1.07
BAC May 04 32.5 Call 372 372 0 0 0.00 0 0.00 0.02
SPY Apr 30 279.0 Call 372 372 0 0 0.00 0 0.00 0.01
EDU Jun 15 85.0 Put 371 371 0 0 0.00 0 0.00 3.80
AIG Nov 16 45.0 Put 370 370 0 0 0.00 0 0.00 0.80
GOOGL Apr 27 1100.0 Call 370 370 0 0 0.00 0 0.00 16.50
SPY May 18 274.0 Call 370 370 0 0 0.00 0 0.00 0.95
IWM May 04 157.0 Call 369 292 77 0 0.00 0 0.00 0.79
QQQ May 18 170.0 Call 369 367 2 0 0.00 5 2.13 0.55
FB May 18 195.0 Call 369 369 0 0 0.00 1 0.34 0.27
INTC Apr 27 52.5 Call 368 368 0 0 0.00 0 0.00 0.69
VZ Apr 27 48.5 Call 368 368 0 0 0.00 0 0.00 0.86
BOX May 18 24.0 Call 366 360 6 8 0.30 6 1.60 0.75
FB Apr 27 165.0 Call 365 365 0 0 0.00 1 8.00 5.45
GE Jan 18 15.0 Call 363 363 0 0 0.00 3 1.60 1.16
JPM May 18 112.0 Call 363 347 16 0 0.00 0 0.00 1.89
AAPL Apr 27 167.5 Put 362 362 0 0 0.00 0 0.00 3.80
CBI Jan 18 17.5 Call 361 361 0 0 0.00 0 0.00 0.85
FCX May 18 16.0 Put 360 223 137 0 0.00 0 0.00 0.12
EWZ Jan 18 39.0 Put 360 360 0 0 0.00 0 0.00 3.40
QCOM Jun 15 57.5 Call 360 273 87 0 0.00 10 0.88 0.57
KRE Jan 18 50.0 Put 359 359 0 0 0.00 0 0.00 0.90
MS May 18 55.0 Call 359 359 0 0 0.00 10 2.00 0.68
SPY May 18 271.0 Call 359 357 2 0 0.00 0 0.00 1.78
C Sep 21 75.0 Call 358 307 51 0 0.00 0 0.00 1.67
TSLA Apr 27 290.0 Put 358 351 7 0 0.00 0 0.00 10.45
PM May 18 85.0 Call 358 358 0 0 0.00 2 3.10 1.43
PFE May 18 35.0 Put 357 357 0 0 0.00 0 0.00 0.23
AAPL Aug 17 175.0 Call 357 357 0 0 0.00 0 0.00 5.35
EA May 18 150.0 Call 357 288 69 0 0.00 0 0.00 0.35
AAPL May 18 190.0 Call 357 357 0 0 0.00 2 0.80 0.16
SPY May 18 267.5 Put 357 357 0 0 0.00 0 0.00 3.96
CHK Jun 15 3.5 Call 357 357 0 0 0.00 0 0.00 0.12
QQQ May 18 159.5 Put 356 335 21 0 0.00 0 0.00 2.70
SPY Apr 25 261.5 Put 355 355 0 0 0.00 0 0.00 0.24
QQQ Jun 15 161.0 Put 355 305 50 0 0.00 0 0.00 4.53
VRX May 04 19.0 Call 355 355 0 0 0.00 0 0.00 0.09
SPY Jun 15 257.0 Put 355 355 0 0 0.00 0 0.00 3.25
NVDA Apr 27 225.0 Put 355 355 0 0 0.00 0 0.00 4.75
TSLA Apr 27 310.0 Call 354 354 0 1 0.18 2 2.75 0.50
F May 18 10.5 Put 354 354 0 0 0.00 0 0.00 0.11
VXX Apr 27 40.5 Put 354 354 0 0 0.00 0 0.00 0.61
MSFT Jun 15 85.0 Put 353 332 21 0 0.00 0 0.00 0.73
AAPL May 18 165.0 Call 352 352 0 1 5.00 10 9.25 5.35
VXX Apr 27 42.5 Call 352 352 0 0 0.00 0 0.00 1.10
BAC May 04 30.5 Call 351 351 0 0 0.00 0 0.00 0.40
HES Jun 15 60.0 Call 350 350 0 0 0.00 0 0.00 2.44
SNAP Apr 27 16.0 Call 350 348 2 0 0.00 0 0.00 0.16
CWH Sep 21 35.0 Call 350 350 0 0 0.00 0 0.00 1.00
AAPL Apr 27 144.0 Put 350 350 0 0 0.00 0 0.00 0.03
SPY Apr 25 257.0 Put 350 350 0 0 0.00 0 0.00 0.03
IWM May 04 158.5 Call 349 349 0 0 0.00 0 0.00 0.35
QQQ Jun 15 156.0 Put 348 348 0 0 0.00 0 0.00 2.87
DAL May 18 54.0 Put 348 347 1 0 0.00 0 0.00 0.93
AAPL Apr 27 180.0 Call 347 347 0 2 0.01 3 0.11 0.03
SPY May 18 264.0 Call 347 347 0 0 0.00 0 0.00 5.39
AAPL May 18 150.0 Put 346 346 0 1 0.05 0 0.00 1.13
NFLX Apr 27 300.0 Put 346 304 42 0 0.00 0 0.00 0.68
QQQ May 18 145.0 Put 346 346 0 0 0.00 0 0.00 0.43
INTC May 18 47.0 Put 346 346 0 0 0.00 0 0.00 0.56
TSLA Apr 27 280.0 Put 345 345 0 1 4.00 0 0.00 5.65
QQQ Apr 27 156.0 Put 345 285 60 0 0.00 1 1.43 0.39
SNAP Jul 20 13.0 Put 345 308 37 0 0.00 0 0.00 0.62
SMH May 18 97.0 Put 344 334 10 0 0.00 0 0.00 2.92
BAC Apr 27 30.5 Put 343 341 2 0 0.00 0 0.00 0.45
HES Jun 15 60.0 Put 343 343 0 0 0.00 0 0.00 4.00
T Apr 27 34.0 Put 342 342 0 0 0.00 0 0.00 0.29
EDU Oct 19 85.0 Call 342 342 0 0 0.00 0 0.00 12.10
SPY May 04 267.5 Call 342 342 0 0 0.00 0 0.00 2.41
GS Apr 27 257.5 Call 342 342 0 0 0.00 5 3.80 0.19
SPY May 18 266.5 Put 341 341 0 0 0.00 0 0.00 3.53
NFLX May 04 330.0 Call 341 341 0 1 0.05 10 15.50 3.90
QQQ Apr 27 149.5 Put 341 341 0 0 0.00 0 0.00 0.06
HD May 11 177.5 Put 340 340 0 0 0.00 0 0.00 3.30
QQQ May 18 164.0 Call 340 315 25 2 0.10 1 4.00 2.20
YNDX Apr 27 39.0 Call 340 309 31 0 0.00 0 0.00 0.30
AKRX Sep 21 15.0 Call 340 328 12 0 0.00 0 0.00 3.00
QQQ May 18 155.0 Put 338 338 0 2 0.44 0 0.00 1.34
GE Jul 20 16.0 Call 338 338 0 0 0.00 0 0.00 0.29
AAPL May 18 195.0 Call 338 338 0 0 0.00 0 0.00 0.12
IWM Jun 15 158.0 Put 338 198 140 0 0.00 0 0.00 4.77
QQQ May 04 169.5 Call 338 338 0 0 0.00 0 0.00 0.22
NFLX Apr 27 345.0 Call 338 338 0 0 0.00 2 1.25 0.35
CBI Jan 18 15.0 Call 338 334 4 0 0.00 0 0.00 1.65
CAT May 18 147.0 Put 337 337 0 0 0.00 0 0.00 2.88
SPY May 04 268.0 Call 337 337 0 0 0.00 3 2.87 2.18
SLV May 18 16.0 Call 337 337 0 1 0.14 0 0.00 0.18
NFLX Apr 27 325.0 Call 337 337 0 0 0.00 0 0.00 2.90
TLT Jul 20 116.0 Call 337 327 10 0 0.00 143 4.50 3.60
IYR Jul 20 77.0 Call 337 337 0 0 0.00 0 0.00 0.59
NFLX Apr 27 342.5 Call 337 337 0 0 0.00 0 0.00 0.38
SPY Jun 15 275.0 Put 336 336 0 0 0.00 0 0.00 11.08
IBM Apr 27 148.0 Call 336 336 0 0 0.00 0 0.00 0.44
BAC Aug 17 32.0 Call 336 336 0 1 0.01 5 1.00 0.90
JNUG Apr 27 14.5 Call 336 336 0 0 0.00 0 0.00 0.34
BMY May 18 52.5 Call 336 336 0 0 0.00 0 0.00 0.77
SPY May 18 262.0 Put 334 334 0 0 0.00 0 0.00 2.30
VXX Apr 27 46.0 Call 334 333 1 0 0.00 0 0.00 0.36
BAC Jan 17 25.0 Put 334 334 0 0 0.00 0 0.00 1.67
EWY Jul 20 74.0 Put 334 334 0 0 0.00 0 0.00 2.78
BAC Jan 17 40.0 Call 334 334 0 20 0.70 0 0.00 1.02
MTG Sep 21 10.0 Call 333 333 0 0 0.00 0 0.00 1.21
MS Jul 20 47.0 Put 333 333 0 0 0.00 0 0.00 0.59
SPWR May 11 8.5 Put 332 332 0 0 0.00 0 0.00 0.57
INTC Apr 27 52.0 Call 332 322 10 0 0.00 1 1.70 0.89
EEM May 18 47.0 Call 332 332 0 0 0.00 0 0.00 0.85
BAC May 18 31.5 Call 332 332 0 0 0.00 0 0.00 0.28
GE May 18 16.0 Call 332 332 0 0 0.00 250 0.15 0.05
SLB Jun 15 70.0 Call 332 315 17 0 0.00 0 0.00 1.50
PBR Apr 27 14.0 Put 331 331 0 0 0.00 0 0.00 0.19
SPY Apr 23 263.0 Put 331 331 0 0 0.00 1 0.90 0.02
EWZ Dec 21 42.0 Put 330 330 0 0 0.00 0 0.00 4.55
EWW Jul 20 51.0 Put 330 328 2 0 0.00 0 0.00 2.53
WMT May 18 94.0 Call 330 330 0 0 0.00 0 0.00 0.32
HOG Apr 27 38.5 Put 330 221 109 0 0.00 0 0.00 0.60
SPY May 18 236.0 Put 328 328 0 0 0.00 0 0.00 0.26
EVRI Jun 15 7.5 Call 327 327 0 0 0.00 0 0.00 0.45
X May 18 37.5 Call 327 118 209 0 0.00 0 0.00 1.73
BABA May 04 180.0 Call 327 327 0 0 0.00 0 0.00 4.25
CAT May 18 155.0 Put 326 326 0 0 0.00 0 0.00 5.20
QQQ May 18 162.0 Put 326 316 10 20 2.50 0 0.00 3.50
EDU Jun 15 85.0 Call 326 326 0 0 0.00 0 0.00 8.60
BAC May 18 30.0 Call 326 326 0 0 0.00 150 1.35 0.90
CHK Apr 27 3.0 Put 326 326 0 0 0.00 0 0.00 0.08
XOP May 18 39.0 Call 325 289 36 0 0.00 0 0.00 1.30
EEM May 18 44.0 Put 325 325 0 0 0.00 0 0.00 0.13
BAC Jun 15 30.0 Put 325 323 2 0 0.00 20 1.00 0.92
QQQ Jun 15 150.0 Put 325 325 0 0 0.00 10 2.20 1.91
SPY Jul 20 275.0 Put 325 325 0 0 0.00 0 0.00 11.66
FB Jul 20 190.0 Call 324 218 106 0 0.00 0 0.00 1.96
F Apr 27 10.5 Call 324 324 0 0 0.00 0 0.00 0.54
IBM Apr 27 146.0 Call 324 324 0 0 0.00 0 0.00 1.08
GDX Jun 15 22.0 Put 324 324 0 0 0.00 0 0.00 0.49
GDX Jun 15 25.0 Call 324 324 0 0 0.00 0 0.00 0.12
TSLA Apr 27 290.0 Call 323 323 0 10 0.55 2 5.00 3.90
GSS May 18 1.0 Put 323 301 22 0 0.00 0 0.00 0.25
GOOS May 18 34.0 Put 323 323 0 0 0.00 0 0.00 0.85
SPY May 18 262.5 Put 323 323 0 0 0.00 0 0.00 2.07
QQQ Apr 27 153.0 Put 322 322 0 0 0.00 0 0.00 0.14
SYF May 04 34.5 Put 322 322 0 0 0.00 0 0.00 0.70
ORCL May 18 48.0 Put 321 321 0 0 0.00 0 0.00 2.06
INTC Apr 27 51.0 Put 321 321 0 0 0.00 0 0.00 1.31
HAL Jul 20 55.0 Call 320 320 0 0 0.00 0 0.00 1.11
SYMC Jan 18 30.0 Call 320 320 0 0 0.00 0 0.00 1.71
MSFT May 18 95.0 Put 320 320 0 0 0.00 0 0.00 2.82
HD Apr 27 177.5 Call 319 319 0 0 0.00 2 2.20 1.14
SPY Jul 20 279.0 Call 319 319 0 0 0.00 0 0.00 1.83
HAS Apr 27 80.0 Put 319 319 0 0 0.00 0 0.00 0.15
GE Jul 20 15.0 Put 319 319 0 10 0.80 0 0.00 1.10
SVU May 18 15.0 Call 318 318 0 0 0.00 0 0.00 0.85
MS Apr 27 55.0 Call 318 318 0 0 0.00 4 0.50 0.20
MRK Apr 27 60.5 Call 318 318 0 0 0.00 0 0.00 0.40
JPM Jun 15 115.0 Call 318 318 0 0 0.00 1 3.00 1.73
CLF Oct 19 8.0 Call 318 318 0 0 0.00 0 0.00 0.84
WFC Apr 27 46.0 Put 317 317 0 0 0.00 0 0.00 0.03
GLD May 18 127.0 Call 317 317 0 0 0.00 2 2.55 0.97
INTC May 18 52.5 Put 317 317 0 0 0.00 0 0.00 2.84
INTC May 18 55.0 Call 317 317 0 1 0.25 1 1.00 0.51
XLE Jun 15 77.0 Call 317 317 0 0 0.00 10 2.40 0.80
ABX Apr 27 13.0 Put 317 317 0 0 0.00 0 0.00 0.35
SPY May 18 263.0 Call 316 316 0 0 0.00 0 0.00 6.07
AMD Oct 19 13.0 Call 316 316 0 1 0.05 0 0.00 0.53
SLV May 18 16.5 Call 316 316 0 0 0.00 0 0.00 0.08
XOM May 11 79.5 Call 316 316 0 0 0.00 0 0.00 1.08
MS Jul 20 46.0 Put 315 315 0 0 0.00 0 0.00 0.51
BABA May 04 195.0 Call 315 315 0 0 0.00 0 0.00 0.92
UVXY Jan 18 5.0 Put 315 315 0 0 0.00 0 0.00 0.43
HD May 04 182.5 Call 315 267 48 0 0.00 0 0.00 0.55
BABA May 18 190.0 Call 314 314 0 1 1.10 2,000 16.00 2.60
AMLP Jul 20 11.0 Call 313 313 0 0 0.00 65 0.50 0.15
BAC Jun 21 32.0 Put 312 312 0 0 0.00 0 0.00 3.85
ACET May 18 2.5 Put 312 312 0 0 0.00 0 0.00 0.45
FOSL May 18 16.0 Call 312 296 16 0 0.00 0 0.00 0.95
QQQ May 18 172.5 Call 312 212 100 0 0.00 0 0.00 0.30
SPY Apr 23 268.5 Put 311 311 0 0 0.00 0 0.00 2.60
VLO Jun 15 110.0 Call 311 311 0 0 0.00 0 0.00 3.40
AMZN Apr 27 1540.0 Call 311 311 0 0 0.00 0 0.00 38.75
KEY Jun 01 21.0 Call 311 311 0 0 0.00 0 0.00 0.19
XOM Apr 27 79.5 Call 310 310 0 0 0.00 0 0.00 0.72
IWM May 18 157.5 Call 310 310 0 0 0.00 0 0.00 1.24
QQQ Jun 15 152.0 Put 310 275 35 0 0.00 0 0.00 2.15
QQQ May 04 162.0 Call 310 310 0 0 0.00 0 0.00 2.59
SPY May 04 265.5 Put 309 309 0 0 0.00 0 0.00 2.19
GE Jun 15 16.0 Call 309 309 0 0 0.00 5 0.23 0.15
SPY May 11 270.0 Call 309 309 0 0 0.00 0 0.00 1.71
SPY Apr 25 254.5 Put 308 308 0 0 0.00 0 0.00 0.03
VRNS May 18 60.0 Put 308 308 0 0 0.00 0 0.00 1.60
BAC Jun 15 29.0 Put 308 308 0 2 0.40 0 0.00 0.52
FB Jun 15 145.0 Put 308 258 50 0 0.00 0 0.00 1.51
MU Apr 27 54.5 Call 308 308 0 0 0.00 0 0.00 0.14
GOOG Jun 15 1000.0 Put 307 306 1 1 7.30 0 0.00 16.26
SPY Jul 20 286.0 Call 307 307 0 0 0.00 0 0.00 0.55
SPY May 11 255.0 Put 307 307 0 0 0.00 0 0.00 0.95
WFC May 18 56.5 Call 307 307 0 0 0.00 0 0.00 0.13
EEM May 18 49.0 Call 307 307 0 0 0.00 10 0.40 0.17
TSLA Jan 18 200.0 Call 306 306 0 0 0.00 0 0.00 100.50
NVDA Apr 27 237.5 Call 306 297 9 0 0.00 1 2.11 0.38
SPY May 18 258.5 Put 306 306 0 0 0.00 0 0.00 1.52
MDR May 18 6.0 Put 305 305 0 0 0.00 0 0.00 0.20
GE May 18 14.0 Call 305 305 0 2 0.25 5 1.00 0.75
ABT May 18 60.0 Call 305 305 0 0 0.00 0 0.00 0.67
SPY Apr 25 269.5 Call 305 105 200 0 0.00 0 0.00 0.20
VZ May 18 50.0 Call 304 304 0 2 0.05 1 0.95 0.50
IBM Apr 27 152.5 Call 304 273 31 0 0.00 17 3.00 0.07
UAL Apr 27 68.0 Call 304 304 0 0 0.00 0 0.00 2.72
TSLA Apr 27 277.5 Put 303 303 0 0 0.00 0 0.00 4.90
FE May 18 36.0 Call 303 303 0 0 0.00 0 0.00 0.10
INTC May 18 50.0 Put 303 303 0 0 0.00 2 2.00 1.48
BMY Jun 15 52.5 Call 303 302 1 0 0.00 0 0.00 1.43
NVDA Apr 27 230.0 Put 303 303 0 0 0.00 0 0.00 7.65
VXX Apr 27 38.5 Put 302 302 0 0 0.00 0 0.00 0.13
MSFT May 04 95.0 Call 302 302 0 0 0.00 0 0.00 2.59
C Apr 27 71.0 Call 302 302 0 0 0.00 1 0.83 0.20
SPY Jun 15 248.0 Put 302 302 0 0 0.00 0 0.00 1.75
QQQ May 18 158.5 Put 302 302 0 0 0.00 0 0.00 2.02
QQQ Sep 21 161.0 Put 301 301 0 0 0.00 0 0.00 7.56
WFC Oct 19 57.5 Call 301 301 0 0 0.00 0 0.00 1.20
JNJ May 18 125.0 Put 301 301 0 0 0.00 0 0.00 1.55
AMD May 18 10.5 Call 301 301 0 0 0.00 0 0.00 0.47
XOP May 18 35.5 Put 301 301 0 0 0.00 0 0.00 0.20
XME Jun 15 35.0 Put 300 300 0 0 0.00 0 0.00 1.15
IBM May 04 144.0 Call 300 300 0 0 0.00 0 0.00 2.84
SAN Sep 21 8.0 Call 300 90 210 0 0.00 50 0.25 0.10
C May 18 69.5 Put 300 300 0 0 0.00 0 0.00 1.60
SLV May 25 17.5 Call 300 300 0 0 0.00 0 0.00 0.04
SPY May 18 254.0 Put 300 300 0 0 0.00 0 0.00 1.22
FXI Jan 18 60.0 Call 300 300 0 0 0.00 0 0.00 0.22
SPY May 02 260.0 Put 300 300 0 0 0.00 0 0.00 0.81
SPY May 11 267.5 Put 300 300 0 0 0.00 0 0.00 3.96
MSFT Jun 15 100.0 Call 299 299 0 0 0.00 0 0.00 1.60
IBM Apr 27 149.0 Call 299 269 30 0 0.00 0 0.00 0.27
TWTR Apr 27 27.5 Put 298 298 0 0 0.00 0 0.00 0.65
TBT Apr 27 38.5 Call 298 298 0 0 0.00 0 0.00 0.25
WYNN May 18 185.0 Put 297 297 0 0 0.00 0 0.00 4.60
GLD Apr 27 128.5 Call 296 296 0 0 0.00 0 0.00 0.06
UAL Apr 27 68.0 Put 296 296 0 0 0.00 0 0.00 0.35
SPY May 04 269.0 Call 296 296 0 0 0.00 40 2.63 1.65
CRM Jun 15 115.0 Put 296 296 0 0 0.00 1 2.94 2.58
SNAP Apr 27 15.5 Call 295 295 0 0 0.00 1 0.39 0.38
VALE Apr 27 13.5 Put 295 295 0 0 0.00 0 0.00 0.18
QQQ Apr 27 164.5 Put 294 294 0 0 0.00 0 0.00 3.62
GOOG May 18 1100.0 Call 294 293 1 0 0.00 0 0.00 22.40
VLO May 18 109.0 Put 292 290 2 0 0.00 0 0.00 3.55
GM May 18 38.0 Put 290 290 0 0 0.00 0 0.00 1.25
EWW Jul 20 54.0 Call 290 290 0 0 0.00 0 0.00 1.15
NFLX Apr 27 280.0 Put 289 279 10 0 0.00 0 0.00 0.08
DVN Jul 20 38.0 Call 289 289 0 10 1.18 0 0.00 1.64
SPY Jul 20 242.0 Put 289 289 0 0 0.00 0 0.00 2.40
TXN May 18 103.0 Call 289 289 0 0 0.00 0 0.00 1.43
AA Jun 15 55.0 Put 289 289 0 0 0.00 0 0.00 4.45
XOP Apr 27 39.0 Call 288 288 0 0 0.00 0 0.00 0.55
DGX May 18 100.0 Call 288 288 0 0 0.00 0 0.00 1.50
EEM May 18 45.5 Call 287 287 0 0 0.00 0 0.00 1.87
BAC Jun 15 31.0 Put 287 287 0 0 0.00 0 0.00 1.36
SPY Jul 20 276.0 Call 287 287 0 0 0.00 0 0.00 2.84
DGX May 18 100.0 Put 287 287 0 0 0.00 0 0.00 2.60
GILD Apr 27 75.5 Call 287 287 0 0 0.00 5 0.98 0.25
KR May 18 24.0 Put 286 286 0 0 0.00 0 0.00 0.42
NEE May 18 155.0 Put 286 286 0 0 0.00 0 0.00 0.90
VXX Apr 27 39.0 Put 286 286 0 0 0.00 0 0.00 0.15
DIS May 18 100.0 Put 285 285 0 1 0.89 0 0.00 2.48
IWM Apr 27 158.5 Call 285 285 0 0 0.00 0 0.00 0.19
ERIC Oct 19 7.0 Call 285 285 0 0 0.00 0 0.00 1.20
DRIP May 18 9.0 Call 285 285 0 1 0.30 0 0.00 0.67
WMT May 18 90.0 Call 285 279 6 0 0.00 8 1.53 0.98
SWN Apr 27 4.5 Call 285 285 0 0 0.00 0 0.00 0.09
QQQ May 18 172.0 Call 284 278 6 0 0.00 0 0.00 0.29
IWM Dec 21 140.0 Put 284 284 0 0 0.00 0 0.00 3.75
VZ Apr 27 47.0 Put 284 284 0 0 0.00 0 0.00 0.26
JNJ May 18 130.0 Call 284 265 19 0 0.00 2 3.00 0.93
SPY May 04 266.0 Put 283 283 0 0 0.00 0 0.00 2.39
VXX Apr 27 42.5 Put 283 283 0 0 0.00 2 2.00 1.62
BAC Jan 18 30.0 Call 283 180 103 5 2.02 0 0.00 2.82
BOX Dec 21 23.0 Put 283 283 0 0 0.00 1 3.20 3.10
NFLX May 18 325.0 Call 282 282 0 0 0.00 14 25.50 9.65
BAC Jan 17 37.0 Call 282 282 0 5 1.60 0 0.00 1.63
C Jun 15 70.0 Put 282 282 0 0 0.00 0 0.00 2.61
SPY Apr 25 268.5 Put 282 282 0 0 0.00 0 0.00 2.15
TWTR Apr 27 33.0 Call 282 282 0 0 0.00 0 0.00 1.44
JPM May 18 110.0 Call 282 282 0 0 0.00 0 0.00 2.99
NFLX Apr 27 310.0 Put 282 282 0 3 0.65 0 0.00 2.40
YNDX Apr 27 35.5 Call 281 249 32 0 0.00 0 0.00 1.15
SVXY Apr 27 12.5 Call 280 278 2 0 0.00 25 0.40 0.10