Cboe BZX Options Exchange Symbol Data

Volume
737,473
Orders
898,263,871

This list was last updated 2018-06-21 11:20:16.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
AAPL Jun 22 190.0 Call 8,366 8,306 60 117 0.13 150 0.15 0.14
VXX Jun 22 33.0 Put 6,417 5,629 788 9 0.66 71 0.68 0.50
BABA Jul 20 230.0 Call 5,946 5,946 0 38 0.40 86 0.44 0.41
SPY Aug 17 250.0 Put 5,427 5,427 0 456 0.94 382 0.95 1.01
EEM Jul 20 39.0 Put 5,246 5,246 0 75 0.08 105 0.09 0.06
SPY Aug 17 287.0 Call 3,563 3,563 0 390 0.53 1,532 0.54 0.52
XLI Jul 20 74.0 Put 3,394 1,711 1,683 39 1.95 34 1.99 2.04
MU Jun 22 60.0 Call 3,298 3,285 13 2 0.57 109 0.59 0.61
SPY Jun 29 284.0 Call 3,092 3,092 0 6,834 0.03 3,073 0.04 0.03
VWO Jan 18 44.0 Call 3,065 3,065 0 14 1.60 22 1.75 1.80
SPY Jun 22 275.5 Put 2,939 2,153 786 48 1.12 7 1.16 1.30
VXX Jun 22 32.0 Call 2,656 2,483 173 153 1.29 82 1.33 1.77
AAPL Jun 29 190.0 Call 2,581 2,549 32 31 1.04 87 1.06 0.97
SPY Jun 22 275.0 Call 2,401 2,371 30 43 0.81 52 0.83 0.81
KR Aug 17 26.0 Call 2,395 2,395 0 20 3.15 20 3.25 2.86
SPY Jun 22 275.5 Call 2,346 2,346 0 85 0.57 20 0.58 0.58
JPM Jun 22 108.0 Call 2,281 2,273 8 28 0.26 55 0.28 0.19
SPY Jun 22 274.5 Put 2,244 2,244 0 809 0.67 66 0.70 0.83
SPY Aug 17 275.0 Call 2,171 2,171 0 76 5.24 121 5.28 5.08
SPY Jun 22 275.0 Put 2,166 2,165 1 207 0.87 87 0.90 0.89
AMD Jun 22 16.0 Put 2,023 1,975 48 56 0.21 177 0.22 0.23
MRO Jul 20 22.0 Call 1,999 1,267 732 9 0.36 52 0.37 0.39
AAPL Jun 22 187.5 Call 1,896 1,881 15 50 0.68 70 0.69 0.70
SPY Jun 22 273.0 Put 1,890 1,590 300 307 0.31 538 0.33 0.43
SPY Jun 22 276.0 Call 1,866 1,659 207 259 0.38 328 0.40 0.38
SPY Jun 22 273.5 Put 1,831 1,831 0 407 0.40 32 0.42 0.44
EEM Jul 20 43.0 Put 1,795 1,795 0 83 0.65 1 0.66 0.66
QQQ Jul 20 176.0 Put 1,722 1,722 0 16 2.91 22 2.93 2.94
SPY Sep 21 305.0 Call 1,701 1,701 0 5,232 0.12 2,835 0.14 0.12
AMD Jun 22 15.5 Call 1,658 1,658 0 70 0.62 20 0.63 0.59
VXX Jun 22 33.5 Put 1,649 1,649 0 9 0.98 115 1.00 0.97
SPY Jun 22 274.0 Put 1,646 1,573 73 380 0.52 82 0.54 0.55
SPY Jun 22 274.5 Call 1,634 1,634 0 7 1.11 22 1.14 1.11
IWM Jun 29 169.0 Call 1,622 1,622 0 58 1.57 28 1.61 1.52
AAPL Jun 22 187.5 Put 1,581 1,559 22 32 1.33 56 1.35 1.35
MU Jul 20 65.0 Call 1,523 1,475 48 125 1.06 61 1.08 1.04
MU Jun 22 61.0 Call 1,482 1,399 83 63 0.25 106 0.27 0.25
MU Jun 22 62.0 Call 1,400 1,123 277 153 0.11 73 0.12 0.13
FB Jun 22 202.5 Call 1,398 1,326 72 13 1.08 31 1.10 1.10
NFLX Jun 22 400.0 Put 1,358 1,354 4 7 0.59 9 0.64 0.63
XLV Jun 22 84.0 Call 1,319 1,318 1 6 0.67 9 0.76 0.68
GLD Aug 17 134.0 Call 1,291 1,291 0 479 0.12 25 0.13 0.12
RIG Jun 22 12.5 Put 1,276 493 783 86 0.39 3 0.44 0.42
SPY Jun 29 274.0 Put 1,232 523 709 34 1.50 87 1.52 1.50
AMD Jun 29 16.0 Call 1,217 1,208 9 265 0.56 34 0.57 0.55
ABBV Jul 20 104.0 Call 1,195 1,195 0 47 0.24 13 0.28 0.23
SPY Jun 29 275.0 Put 1,190 1,190 0 186 1.84 36 1.88 1.87
NFLX Jun 22 415.0 Call 1,138 1,138 0 4 4.95 4 5.20 4.95
MRK Jun 22 62.0 Call 1,127 572 555 47 0.04 22 0.05 0.05
FB Jun 22 205.0 Call 1,115 1,107 8 11 0.38 73 0.42 0.36
SPY Jun 22 276.0 Put 1,104 1,104 0 27 1.43 11 1.48 1.45
IWM Jun 22 167.5 Put 1,102 204 898 66 0.28 229 0.30 0.45
SPY Jun 22 277.0 Call 1,101 1,095 6 553 0.15 1,818 0.17 0.12
MSFT Jun 22 101.0 Call 1,099 1,099 0 40 0.89 86 0.92 0.86
AAPL Jun 22 185.0 Call 1,084 1,084 0 43 2.18 15 2.21 2.25
AAPL Jun 22 185.0 Put 1,082 1,075 7 53 0.35 68 0.37 0.37
PBR Jun 22 10.0 Call 1,077 1,048 29 147 0.03 60 0.04 0.04
SPY Jul 20 277.0 Call 1,075 1,075 0 119 2.31 831 2.34 2.16
GLD Aug 17 128.0 Call 1,059 707 352 415 0.34 424 0.36 0.33
QQQ Jun 29 176.0 Put 1,037 850 187 21 1.56 23 1.60 1.72
DISCA Jul 20 25.0 Call 1,032 1,032 0 22 3.10 10 3.30 3.20
KR Aug 17 27.0 Call 1,030 1,030 0 19 2.33 17 2.43 2.33
BABA Jul 20 210.0 Call 1,029 1,029 0 6 3.45 23 3.55 3.40
WFC Jun 22 54.0 Put 1,011 1,011 0 18 0.22 18 0.24 0.35
VXX Jun 22 34.0 Put 1,011 1,011 0 119 1.33 62 1.36 1.25
BAC Jul 06 30.0 Call 1,009 1,009 0 37 0.21 231 0.22 0.21
IWM Aug 17 154.0 Put 1,001 976 25 332 0.85 79 0.87 0.77
LYG Jan 18 3.0 Put 1,000 981 19 848 0.10 18 0.20 0.15
NFLX Jun 22 420.0 Call 986 986 0 6 2.94 18 3.10 3.15
F Jul 20 12.0 Call 982 982 0 261 0.16 110 0.17 0.17
FB Jun 29 205.0 Call 976 976 0 22 1.87 22 1.92 1.90
AMD Jun 22 16.5 Call 976 975 1 356 0.09 289 0.10 0.09
AAPL Jul 20 185.0 Call 969 969 0 89 5.20 454 5.30 5.30
SNAP Jun 22 13.0 Call 960 939 21 259 0.28 206 0.30 0.29
SPY Jul 20 274.0 Call 951 951 0 924 4.15 80 4.19 4.16
MU Jun 22 60.0 Put 949 890 59 58 1.01 132 1.04 1.01
SPY Sep 28 250.0 Put 945 945 0 1,200 2.04 430 2.08 2.15
SNAP Jun 22 12.5 Call 945 945 0 17 0.65 6 0.67 0.62
QQQ Jun 29 175.0 Put 943 912 31 38 1.24 42 1.26 1.32
MU Jun 29 65.0 Call 940 940 0 20 0.24 191 0.27 0.27
AMAT Jul 20 50.0 Put 934 934 0 16 2.20 5 2.22 2.18
AMD Jun 22 15.5 Put 928 928 0 247 0.06 339 0.07 0.08
IYR Jun 29 77.0 Put 927 323 604 35 0.11 4 0.15 0.16
KR Jul 20 28.0 Call 926 926 0 32 1.40 19 1.46 1.10
QQQ Jun 22 171.0 Put 914 914 0 477 0.04 618 0.06 0.09
SPY Jul 20 275.0 Call 914 914 0 101 3.49 126 3.52 3.37
FXI Jan 18 42.0 Put 908 908 0 73 1.99 19 2.05 1.97
QQQ Jul 20 170.0 Put 906 906 0 69 1.41 618 1.44 1.60
IWM Jul 06 169.0 Put 905 590 315 11 2.04 18 2.08 2.53
AMD Jun 22 17.0 Call 901 900 1 284 0.02 314 0.03 0.03
PBR Jul 20 10.5 Put 900 900 0 80 1.21 60 1.23 1.26
QQQ Jul 13 171.0 Put 900 696 204 34 1.20 34 1.23 0.87
ALLY Jan 18 22.0 Call 897 897 0 60 4.90 14 5.00 4.90
T Jul 20 32.0 Call 897 897 0 95 0.59 139 0.61 0.61
EEM Jul 20 42.0 Put 893 893 0 110 0.38 20 0.40 0.40
SPY Jun 22 274.0 Call 890 890 0 18 1.45 7 1.48 1.45
EWZ Jun 22 31.5 Put 889 889 0 208 0.13 75 0.14 0.15
SPY Jul 20 280.0 Put 874 874 0 60 5.64 100 5.79 5.87
AMD Jun 22 16.5 Put 874 874 0 19 0.53 151 0.54 0.60
WYNN Jun 22 175.0 Call 873 830 43 26 0.56 47 0.70 0.59
QQQ Jul 20 172.5 Put 855 832 23 61 1.90 440 1.94 1.96
QQQ Jun 22 178.5 Put 852 852 0 2 2.11 2 2.32 2.75
SMH Jul 20 109.0 Call 843 843 0 19 2.06 7 2.08 2.14
QQQ Jun 22 170.0 Put 842 842 0 374 0.03 141 0.05 0.05
UVXY Jun 22 10.0 Call 841 828 13 19 0.60 298 0.63 0.64
BABA Jun 22 205.0 Call 838 838 0 25 0.69 20 0.73 0.70
IWM Jul 20 166.0 Put 835 834 1 71 1.73 179 1.77 1.88
SPY Jun 22 278.0 Call 828 828 0 1,630 0.06 3,524 0.07 0.05
CAT Jul 20 145.0 Call 827 827 0 4 2.81 15 2.86 2.36
MDLZ Jul 06 41.0 Call 825 794 31 2 0.32 37 0.37 0.36
TWTR Jun 22 45.0 Call 820 820 0 62 0.69 66 0.72 0.67
SPY Jun 22 276.5 Call 818 818 0 500 0.24 1,232 0.26 0.20
FB Jun 22 200.0 Put 816 816 0 33 0.67 22 0.71 0.77
QQQ Jun 22 175.0 Put 809 747 62 56 0.34 219 0.37 0.42
QQQ Jun 22 177.0 Put 805 805 0 6 1.08 17 1.16 1.09
NVDA Jun 22 270.0 Call 802 802 0 12 0.07 6 0.09 0.08
KBE Sep 21 42.0 Put 800 800 0 21 0.25 30 0.35 0.33
QQQ Oct 19 185.0 Call 800 800 0 390 3.05 247 3.14 3.30
SPY Aug 17 248.0 Put 790 790 0 168 0.85 1,288 0.87 0.90
TSLA Jun 22 370.0 Call 789 789 0 5 0.96 5 1.07 1.04
AMD Jun 22 16.0 Call 787 787 0 196 0.27 155 0.28 0.27
BABA Jun 22 202.5 Put 787 786 1 4 1.74 13 1.80 1.90
XLF Jul 20 27.0 Call 777 564 213 116 0.64 228 0.65 0.64
SPY Jul 06 281.0 Call 772 772 0 1,938 0.24 415 0.25 0.23
KR Jul 20 26.0 Put 765 742 23 11 0.13 11 0.15 0.18
TWTR Aug 17 47.0 Call 764 764 0 103 3.35 23 3.45 3.40
SNAP Jul 06 13.5 Call 753 753 0 165 0.37 20 0.39 0.37
SPY Aug 17 272.0 Call 748 748 0 40 7.34 20 7.40 7.25
MU Jun 29 59.5 Call 743 680 63 38 1.70 69 1.73 1.65
IWM Jun 29 169.0 Put 742 258 484 25 1.51 107 1.53 1.76
MU Jun 29 60.0 Call 742 541 201 52 1.46 129 1.50 1.44
TSLA Jun 22 365.0 Call 733 733 0 4 1.58 5 1.72 1.57
GM Jun 22 42.0 Put 732 732 0 35 0.88 31 0.91 0.98
MU Jun 22 59.0 Put 717 717 0 15 0.53 89 0.55 0.50
MSFT Jun 22 102.0 Call 715 710 5 80 0.34 50 0.35 0.36
NFLX Jun 22 395.0 Put 706 706 0 7 0.26 7 0.33 0.31
MU Jun 22 63.0 Call 706 706 0 105 0.05 105 0.06 0.06
MU Jul 20 60.0 Call 705 705 0 16 2.72 57 2.74 2.69
QQQ Aug 17 178.0 Call 699 597 102 11 3.96 11 4.01 3.88
BAC Jun 22 29.5 Call 698 698 0 758 0.04 155 0.05 0.04
FCX Jan 18 14.0 Put 689 689 0 1 0.77 100 0.79 0.78
IWM Jun 22 169.5 Put 686 686 0 16 0.99 13 1.04 1.15
SMH Jul 13 106.5 Put 685 685 0 67 1.90 68 1.97 2.00
PG Jun 22 76.5 Call 682 682 0 5 0.45 24 0.50 0.64
QQQ Jul 20 172.0 Put 679 581 98 52 1.79 657 1.83 1.83
GE Jun 22 13.0 Call 677 677 0 315 0.03 336 0.04 0.03
QQQ Jun 22 176.0 Put 673 673 0 57 0.61 45 0.65 0.69
IYR Jul 06 80.5 Call 666 666 0 19 0.27 4 0.32 0.24
NFLX Jun 22 415.0 Put 665 663 2 5 4.55 5 4.75 4.90
HPQ Aug 17 24.0 Call 665 665 0 528 0.51 53 0.54 0.48
IWM Jun 29 171.0 Call 660 660 0 25 0.67 76 0.69 0.43
IWM Aug 17 175.0 Call 650 610 40 186 1.09 116 1.13 0.94
NVDA Jun 22 265.0 Call 649 649 0 8 0.33 32 0.36 0.38
VXX Jun 22 32.5 Put 648 648 0 27 0.40 157 0.42 0.28
SPY Jun 25 273.0 Put 647 647 0 568 0.58 88 0.61 0.60
CAT Jul 20 150.0 Call 646 442 204 14 1.33 11 1.38 1.35
SPY Jun 27 277.0 Put 646 646 0 7 2.62 8 2.68 3.18
EFA Jul 20 69.0 Call 644 644 0 169 0.14 17 0.15 0.14
NFLX Jun 22 405.0 Put 637 630 7 3 1.27 3 1.38 1.42
FB Jun 22 200.0 Call 622 622 0 24 2.51 12 2.56 2.38
QQQ Jul 06 176.0 Put 621 165 456 12 1.98 51 2.01 2.02
NFLX Jun 22 410.0 Call 621 620 1 7 7.95 12 8.15 8.50
QQQ Jun 29 173.0 Put 620 620 0 93 0.77 47 0.79 0.80
SPY Aug 17 240.0 Put 620 157 463 744 0.59 422 0.60 0.64
BABA Jun 22 207.5 Call 618 618 0 21 0.24 17 0.26 0.23
T Jul 20 28.5 Put 618 618 0 187 0.07 27 0.08 0.08
SPY Jun 25 276.0 Call 616 616 0 478 0.65 104 0.68 0.62
QQQ Jul 06 177.0 Put 615 489 126 36 2.39 5 2.40 2.51
ORCL Jun 22 43.0 Call 609 609 0 34 0.45 11 0.48 0.52
MU Jun 22 55.0 Call 609 609 0 40 4.50 57 4.65 4.40
GLD Sep 21 124.0 Put 606 606 0 82 4.55 69 4.65 4.70
GE Jan 17 8.0 Put 602 602 0 19 0.27 2 0.34 0.31
FB Jun 22 197.5 Put 601 601 0 10 0.24 12 0.28 0.29
GLD Jul 20 117.0 Put 601 601 0 270 0.32 348 0.34 0.36
TWTR Jun 22 45.5 Call 599 599 0 59 0.45 78 0.47 0.45
QQQ Jun 29 177.0 Put 590 590 0 102 1.98 23 2.02 2.16
FB Jun 29 202.5 Call 588 588 0 45 2.89 21 2.93 2.89
SPY Jun 29 276.0 Call 585 585 0 201 1.33 5 1.35 1.33
T Jun 22 32.0 Put 585 585 0 164 0.15 55 0.16 0.16
COF Jun 22 95.0 Call 584 584 0 7 0.64 7 0.75 0.61
GE Jul 20 13.0 Put 580 580 0 217 0.63 70 0.64 0.68
QQQ Jun 22 173.5 Put 579 537 42 203 0.13 346 0.16 0.22
SLV Oct 19 15.5 Call 578 84 494 100 0.60 130 0.62 0.61
QQQ Jun 22 176.5 Put 578 578 0 16 0.82 39 0.85 0.85
EEM Dec 21 41.0 Put 574 574 0 35 1.51 34 1.58 1.49
SPY Aug 17 246.0 Put 570 570 0 2,413 0.77 889 0.79 0.83
MU Jun 22 60.5 Call 569 527 42 66 0.38 98 0.40 0.39
AMZN Jun 22 1750.0 Call 567 567 0 21 5.05 2 5.55 5.20
NFLX Jun 22 412.5 Call 564 564 0 4 6.40 14 6.60 6.80
WMT Jun 22 84.5 Call 563 561 2 35 0.39 32 0.41 0.48
NTNX Jan 18 62.5 Put 560 560 0 24 10.30 20 10.40 10.40
NFLX Jun 22 410.0 Put 560 560 0 6 2.55 6 2.65 2.75
TSLA Sep 21 50.0 Put 556 556 0 100 0.15 9 0.28 0.20
INTC Jul 20 54.5 Call 554 554 0 20 0.69 28 0.70 0.72
GOOGL Jun 22 1200.0 Call 553 548 5 2 1.00 7 1.40 1.50
FXI Jun 29 45.0 Put 550 91 459 42 1.34 22 1.39 1.41
AMD Jun 29 16.5 Call 548 534 14 50 0.35 182 0.36 0.34
INTC Jun 29 52.5 Call 540 540 0 32 0.87 94 0.90 0.89
UVXY Jun 22 11.0 Call 533 519 14 5 0.19 298 0.20 0.29
ALLY Jan 17 25.0 Call 530 530 0 60 4.50 6 4.90 4.50
AAPL Jul 06 190.0 Call 530 530 0 11 1.51 24 1.58 1.42
SPY Aug 17 253.0 Put 530 530 0 396 1.09 272 1.10 1.17
SPY Aug 17 273.0 Call 525 525 0 66 6.61 60 6.67 6.39
XLU Jun 22 49.5 Call 525 525 0 67 1.00 14 1.04 0.96
FOXA Aug 17 49.0 Call 524 523 1 11 1.50 11 1.80 1.40
EMR Jul 20 70.0 Put 522 522 0 28 1.55 37 1.65 1.85
IQ Jul 20 40.0 Put 522 522 0 30 5.10 48 5.50 5.50
UVXY Jun 22 10.5 Call 517 517 0 25 0.33 225 0.35 0.62
MU Jun 29 63.0 Call 514 514 0 52 0.52 139 0.55 0.51
TWTR Jun 29 42.0 Put 513 512 1 35 0.28 20 0.32 0.39
SNAP Jul 13 14.5 Call 513 513 0 55 0.22 82 0.25 0.20
AMD Jul 20 14.0 Put 512 512 0 183 0.22 359 0.23 0.24
MU Jun 22 61.0 Put 511 473 38 46 1.69 52 1.73 1.62
SNAP Jun 22 13.0 Put 511 487 24 353 0.16 212 0.18 0.17
INTC Jun 22 52.5 Call 509 509 0 112 0.43 20 0.44 0.41
GLD Aug 17 129.0 Call 508 508 0 143 0.29 463 0.30 0.27
C Jul 06 70.0 Call 507 507 0 55 0.25 89 0.30 0.25
SPY Jun 29 275.0 Call 505 501 4 110 1.88 81 1.91 1.88
QQQ Aug 17 170.0 Put 503 503 0 66 2.57 181 2.60 2.69
SPY Jul 20 273.0 Put 501 501 0 148 2.48 109 2.51 2.78
AMZN Jun 22 1760.0 Call 501 501 0 12 2.71 7 2.95 2.88
BRKB Jan 17 170.0 Call 501 501 0 1 35.10 11 37.90 35.90
BBBY Jun 29 17.5 Put 500 500 0 2 0.16 14 0.20 0.17
TLT Sep 21 118.0 Put 500 500 0 115 1.36 17 1.48 1.40
F Jul 20 10.0 Call 500 500 0 130 1.77 105 1.79 1.72
PG Jun 22 76.0 Call 499 499 0 18 0.79 7 0.86 0.78
VXX Jun 22 32.0 Put 499 499 0 51 0.21 152 0.23 0.16
SPY Aug 17 236.0 Put 498 198 300 5,106 0.49 996 0.51 0.54
AMD Jul 27 17.0 Call 496 496 0 105 0.83 184 0.88 0.80
EWZ Jun 22 32.0 Put 492 492 0 109 0.29 80 0.30 0.34
SPY Jun 22 271.0 Put 486 486 0 2,535 0.11 802 0.12 0.19
UAL Jul 13 75.0 Call 484 484 0 10 1.95 4 2.01 1.77
EEM Sep 21 43.0 Put 483 483 0 22 1.29 3 1.30 1.30
WDC Jun 29 81.0 Put 483 483 0 13 1.72 7 1.89 1.14
AMD Jul 20 19.0 Call 481 481 0 316 0.15 140 0.16 0.15
MU Aug 17 65.0 Call 479 449 30 11 2.10 102 2.12 2.15
ARNA Jul 20 50.0 Call 476 476 0 6 0.84 7 1.45 1.49
ATVI Jul 20 80.0 Call 476 447 29 42 0.81 11 0.87 0.96
SPY Jun 29 277.0 Call 475 475 0 259 0.89 7 0.91 0.88
FOXA Jul 20 48.0 Call 475 475 0 2 1.50 1 2.20 1.85
IWM Jul 20 160.0 Put 473 473 0 434 0.74 489 0.77 0.81
CMG Jun 22 480.0 Call 472 449 23 6 0.30 4 2.25 0.45
GE Sep 21 10.0 Put 471 471 0 208 0.10 140 0.11 0.12
MU Jun 22 59.0 Call 471 471 0 63 1.07 95 1.11 1.15
BAC Jul 27 33.0 Call 469 469 0 64 0.04 115 0.06 0.04
QQQ Sep 21 180.0 Call 469 457 12 24 4.46 11 4.50 4.46
EEM Sep 21 38.0 Put 467 467 0 136 0.30 22 0.31 0.29
NFLX Jun 22 390.0 Put 466 464 2 3 0.10 2 0.19 0.16
AAPL Jun 29 192.5 Call 464 464 0 61 0.49 36 0.51 0.53
FXI Jan 17 42.0 Put 461 461 0 46 4.00 21 4.15 4.10
SPY Aug 17 274.0 Call 459 459 0 89 5.91 80 5.96 5.67
ORCL Jul 06 45.0 Put 459 459 0 72 1.60 30 1.78 1.57
MSFT Jun 22 102.0 Put 459 459 0 42 0.74 86 0.78 0.88
BAC Sep 21 30.0 Call 459 459 0 273 0.90 304 0.94 0.92
AMD Jul 20 16.0 Put 458 438 20 284 0.86 45 0.87 0.89
AMD Jan 18 15.0 Put 454 454 0 34 1.82 34 1.83 1.85
IWM Jun 29 170.0 Put 453 453 0 32 1.98 28 2.03 2.26
QQQ Jun 22 178.0 Call 453 403 50 330 0.21 46 0.24 0.15
SPY Jun 29 270.0 Put 450 422 28 1,165 0.69 444 0.71 0.77
SPY Aug 17 247.0 Put 449 449 0 296 0.81 273 0.82 0.86
GLD Sep 21 121.0 Put 449 449 0 125 2.53 18 2.56 2.63
T Jun 22 32.5 Call 448 448 0 239 0.04 337 0.05 0.05
AMD Jun 29 16.5 Put 448 448 0 376 0.77 160 0.79 0.84
IWM Jun 22 169.0 Put 448 363 85 36 0.74 164 0.77 0.74
INTC Jun 22 54.0 Call 447 447 0 108 0.04 68 0.05 0.11
SPY Jun 29 280.0 Call 447 447 0 780 0.20 3,150 0.21 0.19
QQQ Aug 17 176.0 Call 446 440 6 8 5.16 11 5.21 4.77
AMD Jul 20 15.0 Put 446 446 0 90 0.46 229 0.47 0.47
EWY Aug 17 61.0 Put 445 445 0 11 0.75 24 0.88 0.80
SPY Jul 11 281.0 Call 444 444 0 2,767 0.37 963 0.39 0.35
FB Jul 06 205.0 Call 443 442 1 10 2.43 6 2.48 2.43
X Jun 29 35.0 Put 443 308 135 124 0.72 79 0.77 0.80
AMZN Jun 22 1700.0 Put 441 436 5 3 1.63 12 1.88 1.59
GE Jun 29 12.5 Call 439 439 0 393 0.37 432 0.39 0.38
DAL Jun 22 53.5 Put 436 436 0 14 0.25 15 0.28 0.40
VLO Jan 17 125.0 Call 436 436 0 12 9.90 15 10.60 10.50
MU Jun 22 61.5 Call 436 436 0 193 0.16 105 0.18 0.18
SMH Jun 22 107.0 Put 436 418 18 8 0.52 113 0.55 0.54
XOP Aug 17 44.0 Call 434 434 0 13 1.15 13 1.16 1.18
GLD Jun 29 119.0 Put 429 429 0 217 0.32 213 0.35 0.38
T Jun 29 32.5 Call 429 429 0 168 0.19 208 0.21 0.22
MU Oct 19 55.0 Call 426 82 344 25 8.70 25 8.80 8.85
PBR Jan 18 8.0 Put 425 425 0 52 0.74 74 0.81 0.76
XYL Jul 20 65.0 Put 425 134 291 20 0.45 8 0.75 0.70
T Jun 29 33.0 Call 423 423 0 123 0.09 170 0.10 0.10
DB Jul 20 10.5 Put 423 259 164 32 0.29 85 0.30 0.29
XLE Jun 22 74.0 Put 423 423 0 80 0.51 67 0.54 0.53
TSLA Jun 22 350.0 Put 422 422 0 7 4.65 9 4.90 4.85
XBI Jul 20 93.0 Put 422 196 226 14 0.61 46 0.65 0.63
SBUX Jan 18 45.0 Put 420 420 0 17 1.11 99 1.13 1.11
MU Aug 17 70.0 Put 420 420 0 33 11.20 69 11.40 11.20
QQQ Aug 17 175.0 Call 418 418 0 8 5.81 85 5.90 5.43
GLD Jun 29 118.0 Put 418 418 0 120 0.16 259 0.18 0.19
AMZN Jun 22 1770.0 Call 413 413 0 9 1.36 6 1.58 1.75
SPY Jul 20 270.0 Put 411 411 0 900 1.82 147 1.84 1.84
BABA Jun 22 202.5 Call 411 411 0 14 1.65 30 1.69 1.50
CF Jul 13 46.0 Call 411 411 0 46 1.18 38 1.34 1.29
EA Aug 17 160.0 Call 409 408 1 54 2.18 4 2.36 2.20
GDX Jun 22 22.0 Call 408 407 1 239 0.08 151 0.09 0.09
SPY Jul 20 274.5 Call 407 407 0 971 3.81 161 3.85 3.69
AAPL Jul 20 175.0 Put 406 406 0 15 0.76 61 0.78 0.76
P Jun 22 8.5 Call 406 406 0 62 0.10 31 0.11 0.15
NFLX Jun 22 402.5 Put 406 405 1 8 0.87 3 0.96 0.95
SPY Jul 06 279.0 Call 405 405 0 931 0.59 945 0.62 0.61
IWM Jul 20 155.0 Put 404 404 0 209 0.40 726 0.42 0.35
WMT Jul 20 85.0 Call 403 403 0 9 1.40 9 1.44 1.50
GE Jan 17 15.0 Call 403 403 0 1 1.30 11 1.39 1.33
SPY Jun 27 278.5 Call 402 402 0 1,069 0.25 766 0.27 0.21
SPY Aug 17 245.0 Put 402 313 89 4,103 0.73 810 0.75 0.78
QQQ Jun 22 176.0 Call 402 401 1 25 1.07 24 1.11 1.06
T Jul 20 29.0 Put 401 401 0 187 0.09 161 0.11 0.09
AVEO Oct 19 1.0 Call 400 400 0 200 1.40 12 1.70 1.50
SPY Jul 03 279.0 Call 400 400 0 958 0.44 427 0.46 0.40
MU Jun 29 60.0 Put 400 400 0 33 1.87 20 1.90 1.92
FB Jul 20 200.0 Call 399 399 0 95 6.40 60 6.50 6.50
MU Jun 29 62.0 Call 398 398 0 45 0.75 146 0.79 0.75
CS Jul 20 15.0 Put 397 397 0 51 0.35 71 0.40 0.40
SPY Jul 09 281.0 Call 397 397 0 2,488 0.28 1,540 0.30 0.30
SPY Jun 22 270.0 Put 396 396 0 2,449 0.07 2,436 0.08 0.08
EEM Jul 20 44.0 Put 394 394 0 46 1.07 18 1.09 1.07
SPY Aug 17 276.0 Call 393 393 0 146 4.59 521 4.65 4.60
SPY Aug 17 277.0 Call 393 393 0 191 3.99 49 4.03 3.69
GE Jun 21 15.0 Call 393 393 0 1 0.76 38 1.03 0.77
IQ Aug 17 45.0 Call 392 376 16 30 5.00 68 5.40 5.30
LRCX Jul 20 200.0 Call 391 391 0 11 0.80 11 1.00 0.95
NFLX Jun 22 425.0 Call 391 391 0 6 1.61 9 1.69 1.65
IWM Jul 20 172.0 Call 389 165 224 37 1.09 266 1.12 0.86
AAPL Jul 20 172.5 Put 388 388 0 40 0.55 398 0.57 0.60
SPY Jul 20 281.0 Call 387 387 0 1,457 0.73 1,023 0.75 0.73
T Jul 20 29.5 Put 385 385 0 187 0.13 28 0.14 0.12
NFLX Jun 22 430.0 Call 384 384 0 8 0.79 5 0.90 0.94
QQQ Jun 22 177.5 Put 383 383 0 28 1.37 18 1.43 1.90
JBLU Sep 21 18.0 Call 382 382 0 8 1.90 10 2.00 1.90
KLAC Jul 20 115.0 Call 380 371 9 2 2.10 18 2.15 2.10
T Jul 20 32.0 Put 378 188 190 20 0.89 2 0.90 0.89
EFA Jun 22 67.0 Put 378 378 0 58 0.15 88 0.16 0.11
FIT Jul 20 8.0 Call 375 375 0 30 0.22 130 0.24 0.22
EBAY Jun 22 39.0 Call 374 374 0 21 0.16 79 0.18 0.16
VXX Jun 22 34.5 Call 374 363 11 47 0.34 76 0.35 0.35
DAL Jun 22 53.0 Put 371 371 0 19 0.14 19 0.17 0.21
GE Jun 22 12.5 Put 370 370 0 50 0.05 462 0.06 0.07
IYR Jun 29 78.0 Put 370 264 106 36 0.21 48 0.25 0.30
FB Jun 22 207.5 Call 367 330 37 8 0.14 112 0.17 0.15
GE Jan 18 18.0 Call 366 366 0 218 0.11 240 0.12 0.12
FB Jul 20 205.0 Call 365 335 30 154 3.90 79 4.00 3.90
VTI Aug 17 144.0 Call 364 364 0 22 1.85 11 2.00 1.85
IMMU Aug 17 25.0 Call 363 352 11 3 3.00 2 3.60 3.15
SPY Aug 17 270.0 Put 363 363 0 99 3.05 170 3.07 3.22
PYPL Jun 22 86.0 Call 361 361 0 14 0.87 15 0.90 0.85
MU Oct 19 70.0 Call 361 361 0 15 2.79 87 2.83 2.77
GDX Aug 17 22.0 Call 361 361 0 58 0.73 46 0.74 0.75
SPY Jul 20 280.5 Call 360 360 0 1,570 0.86 421 0.88 0.84
GDX Jun 29 22.5 Call 359 359 0 226 0.07 118 0.08 0.08
NVDA Jun 22 267.5 Call 359 359 0 8 0.16 6 0.17 0.21
AAPL Jun 22 182.5 Put 356 356 0 133 0.09 86 0.11 0.11
QQQ Aug 17 162.0 Put 354 93 261 64 1.35 364 1.38 1.40
SPY Jun 25 275.0 Put 352 352 0 206 1.18 36 1.22 1.35
SPY Jun 25 275.0 Call 351 351 0 332 1.13 81 1.16 1.15
SPY Jul 20 266.0 Call 350 300 50 113 10.58 149 10.72 10.64
RRC Jun 22 16.5 Call 350 350 0 282 0.60 39 0.80 0.75
TMUS Aug 17 65.0 Call 350 350 0 1 0.70 3 0.87 0.85
SDS Jul 13 35.0 Call 350 350 0 7 2.14 75 2.52 2.35
CY Dec 21 15.0 Call 350 350 0 64 2.90 58 3.10 3.00
NFLX Jun 22 417.5 Call 349 349 0 5 3.85 19 4.00 4.10
IWM Jun 22 169.0 Call 348 348 0 125 0.75 11 0.78 0.70
WAL Dec 21 65.0 Call 348 348 0 30 3.10 78 3.20 3.10
SPY Aug 17 249.0 Put 346 346 0 1,644 0.89 179 0.90 0.96
GDX Jun 22 22.5 Put 344 344 0 57 0.53 40 0.55 0.64
QQQ Jun 22 165.0 Put 343 343 0 437 0.01 172 0.02 0.02
AMD Jul 20 16.0 Call 342 342 0 200 0.95 36 0.96 0.94
BAC Jun 22 29.0 Put 342 342 0 491 0.12 385 0.14 0.17
XLI Jul 20 69.5 Put 341 253 88 10 0.43 16 0.44 0.44
QQQ Jul 20 175.0 Put 341 341 0 18 2.57 15 2.59 2.65
QQQ Jun 29 182.0 Call 340 340 0 284 0.14 52 0.15 0.15
TWTR Jun 22 46.0 Put 340 340 0 55 1.09 176 1.14 1.36
AAPL Jun 22 190.0 Put 339 339 0 55 3.25 34 3.35 3.65
SPY Aug 17 196.0 Put 339 339 0 8,451 0.12 801 0.13 0.14
RTN Jul 20 200.0 Call 339 339 0 32 2.32 32 2.38 2.00
AMZN Jun 22 1730.0 Call 338 338 0 15 15.00 6 15.85 16.00
NVDA Jun 29 265.0 Call 337 337 0 8 2.21 7 2.28 2.25
IWM Jul 20 165.0 Put 337 337 0 35 1.50 39 1.52 1.67
INTC Jun 22 53.0 Put 334 334 0 92 0.78 54 0.80 0.82
SPY Jul 20 269.5 Put 332 332 0 1,411 1.73 92 1.75 1.89
SPY Jun 27 277.5 Call 332 332 0 153 0.46 474 0.48 0.39
SPY Jul 20 274.0 Put 332 332 0 1 2.79 158 2.81 2.80
MU Oct 19 60.0 Call 332 332 0 39 6.10 55 6.20 6.10
IWM Jun 22 168.5 Put 332 332 0 34 0.54 141 0.57 0.72
BABA Jun 22 210.0 Call 329 329 0 26 0.08 17 0.10 0.09
TWTR Jun 29 47.0 Call 329 329 0 96 0.61 55 0.65 0.43
SPY Dec 21 240.0 Put 329 329 0 1,232 3.05 230 3.10 3.13
SPY Jun 27 277.0 Call 328 328 0 1,002 0.60 367 0.63 0.58
WMT Jul 06 84.5 Call 325 325 0 33 1.11 46 1.17 1.10
GE Jan 18 16.0 Call 323 313 10 73 0.28 123 0.29 0.28
SPY Jun 25 277.0 Call 323 323 0 290 0.34 1,176 0.36 0.29
PYPL Jun 29 90.0 Call 322 322 0 15 0.31 7 0.36 0.33
BABA Jun 22 200.0 Put 321 318 3 26 0.80 65 0.85 0.95
NFLX Jun 29 425.0 Call 320 312 8 6 6.95 5 7.10 7.00
OPK Jul 20 4.0 Call 320 320 0 31 0.75 20 0.85 0.80
QQQ Jul 20 177.0 Call 320 319 1 19 2.98 12 3.01 2.69
SPY Jul 02 279.0 Call 318 318 0 633 0.40 1,223 0.43 0.35
MRO Jul 20 21.0 Call 318 300 18 85 0.64 34 0.66 0.64
MS Sep 21 48.0 Put 317 317 0 101 1.70 10 1.73 1.78
IWM Jun 29 166.0 Put 317 317 0 181 0.64 213 0.66 0.68
UVXY Jun 22 10.0 Put 316 316 0 237 0.10 30 0.12 0.07
SPY Jun 29 274.0 Call 316 316 0 7 2.52 7 2.55 2.42
BG Jul 20 72.5 Call 315 315 0 25 1.50 251 1.70 1.65
GM Jul 20 41.0 Put 313 239 74 37 1.02 20 1.04 1.06
IWM Jun 29 168.0 Put 313 313 0 27 1.13 70 1.15 1.21
VOC Aug 17 5.0 Put 312 312 0 19 0.05 9 4.50 0.40
MSFT Jun 22 101.0 Put 311 311 0 46 0.31 32 0.32 0.35
LUV Jun 22 53.0 Call 310 259 51 117 0.25 28 0.35 0.35
SPY Jul 20 276.0 Call 310 310 0 53 2.87 513 2.91 2.77
VZ Jul 20 47.5 Put 310 298 12 10 0.62 15 0.63 0.61
ORCL Jun 22 44.0 Put 310 310 0 32 0.69 11 0.73 0.60
GOOGL Jun 29 1210.0 Call 309 309 0 2 5.50 4 5.90 6.10
MU Jun 22 58.0 Put 309 309 0 77 0.23 102 0.25 0.24
FXI Jul 20 44.0 Call 308 308 0 8 0.90 6 0.91 0.85
GM Aug 17 40.0 Put 308 308 0 31 1.12 11 1.13 1.23
MS Sep 21 52.5 Call 308 308 0 164 1.02 6 1.03 0.94
VXX Aug 17 60.0 Call 307 307 0 11 0.78 13 0.79 0.87
TSLA Jun 22 355.0 Call 306 306 0 8 4.10 7 4.30 4.25
MU Jun 22 65.0 Call 305 204 101 189 0.02 188 0.03 0.03
SPY Aug 17 233.0 Put 305 0 305 2,765 0.44 281 0.45 0.48
SPY Sep 21 260.0 Put 305 305 0 1,557 2.89 130 2.93 3.02
MU Jun 22 50.5 Put 305 305 0 0 0.00 632 0.01 0.01
VZ Jul 20 49.0 Call 304 247 57 11 0.68 16 0.69 0.70
SPY Jun 29 276.0 Put 303 303 0 67 2.29 7 2.33 2.55
QQQ Jun 22 175.5 Put 303 214 89 83 0.46 43 0.49 0.60
FB Jun 22 202.5 Put 303 303 0 9 1.73 45 1.77 1.74
EWZ Jun 29 30.5 Put 301 301 0 66 0.23 128 0.26 0.25
AMD Jun 29 17.0 Put 301 301 0 110 1.13 20 1.14 1.17
NFLX Jun 22 422.5 Call 301 301 0 6 2.19 4 2.30 2.30
NVDA Jun 22 262.5 Call 301 301 0 13 0.75 13 0.80 0.80
AMZN Jun 22 1755.0 Call 301 301 0 17 3.65 9 4.15 3.70
TWTR Jun 22 44.5 Call 301 301 0 126 0.97 24 1.02 0.82
TWLO Aug 17 65.0 Call 301 301 0 23 2.45 6 2.61 2.30
GDEN Sep 21 30.0 Call 300 300 0 22 2.85 19 3.10 2.50
GDXJ Nov 16 38.0 Call 300 300 0 6 0.51 9 0.54 0.50
DDD Jun 29 14.0 Call 300 300 0 63 0.72 45 1.00 1.00
FCAU Jul 20 20.0 Call 300 300 0 88 0.60 83 0.70 0.65
JPM Jul 20 115.0 Call 300 300 0 103 0.33 79 0.35 0.31
SPY Aug 17 239.0 Put 300 300 0 3,314 0.56 1,284 0.58 0.61
VZ Jan 18 47.0 Call 300 300 0 30 3.30 55 3.45 3.45
EEM Jun 22 44.0 Call 300 300 0 35 0.08 64 0.09 0.08
SPY Jul 20 282.5 Call 300 300 0 674 0.43 2,658 0.45 0.44
V Jun 29 135.0 Call 300 300 0 18 1.62 30 1.70 1.60
TQQQ Jan 18 30.0 Call 300 300 0 15 32.20 13 34.10 33.90
BAC Jan 18 23.0 Put 300 300 0 60 0.32 152 0.34 0.33
PM Jan 18 50.0 Call 299 299 0 25 29.90 12 30.30 30.00
IWM Jun 29 170.0 Call 299 299 0 129 1.06 21 1.08 1.00
SPY Jun 22 273.5 Call 298 298 0 7 1.83 7 1.86 1.84
LOW Jul 20 100.0 Put 298 298 0 37 2.79 4 2.82 2.95
ETSY Jul 20 40.0 Put 297 296 1 6 1.05 11 1.20 1.20
AAPL Jun 29 187.5 Call 296 296 0 28 1.98 25 2.00 1.95
ORCL Jul 20 45.0 Call 296 296 0 62 0.26 8 0.27 0.27
USO Jun 29 13.5 Call 296 296 0 482 0.17 680 0.19 0.12
VXX Jun 22 31.5 Put 296 296 0 40 0.10 326 0.11 0.07
ORCL Aug 17 45.0 Call 295 295 0 52 0.56 34 0.57 0.58
FB Jun 22 195.0 Put 295 258 37 22 0.10 12 0.13 0.12
INTC Jul 20 57.5 Call 293 293 0 158 0.15 75 0.16 0.16
SPY Jun 22 272.5 Put 292 292 0 598 0.24 752 0.26 0.30
ORCL Jun 22 43.5 Call 291 291 0 25 0.17 12 0.19 0.20
TWTR Jun 22 44.0 Call 291 291 0 117 1.33 83 1.39 1.20
XLI Jul 20 70.5 Put 290 270 20 8 0.60 14 0.61 0.62
GE Jun 22 13.5 Put 290 290 0 120 0.78 120 0.80 0.82
CRM Jun 22 140.0 Call 288 288 0 25 0.32 52 0.42 0.39
MU Jun 22 57.5 Put 288 243 45 60 0.15 187 0.17 0.15
SBUX Sep 21 50.0 Put 288 288 0 14 1.63 33 1.67 1.65
MU Jun 22 62.5 Call 288 288 0 98 0.07 93 0.08 0.09
NFLX Jun 22 412.5 Put 287 287 0 6 3.45 6 3.60 5.30
QQQ Jul 20 175.0 Call 287 287 0 17 4.26 42 4.29 4.24
TEVA Jan 18 22.5 Put 287 287 0 15 1.92 52 1.97 2.00
AMD Jul 06 16.5 Call 284 188 96 115 0.47 101 0.49 0.45
MU Jul 20 55.0 Put 284 284 0 64 1.08 117 1.10 1.02
SPY Jul 20 273.5 Put 283 283 0 351 2.62 186 2.66 2.65
GE Jan 18 15.0 Call 282 282 0 55 0.45 140 0.46 0.45
GE Jun 29 13.0 Put 282 282 0 413 0.40 355 0.42 0.43
QQQ Dec 31 160.0 Put 282 282 0 412 4.04 113 4.13 4.25
MSFT Jul 20 100.0 Put 281 281 0 5 1.93 5 1.94 1.95
MU Jun 22 60.5 Put 281 225 56 59 1.33 71 1.36 1.27
NFLX Jun 22 427.5 Call 280 280 0 7 1.13 10 1.27 1.20
NTNX Jul 20 55.0 Put 280 280 0 38 1.50 49 1.65 1.55
WEB Jul 20 22.5 Call 280 280 0 200 1.60 6 5.10 2.65
MU Jul 20 62.5 Call 280 280 0 33 1.73 87 1.75 1.78
SPY Jun 22 272.0 Put 279 279 0 2,394 0.18 497 0.20 0.30
MU Jun 29 70.0 Call 279 279 0 16 0.05 29 0.06 0.06
AAPL Jul 20 180.0 Put 278 278 0 47 1.53 52 1.55 1.54
NS Dec 21 20.0 Call 277 271 6 74 5.00 6 5.10 5.10
NTNX Jul 20 62.5 Call 277 277 0 29 1.80 32 2.00 1.85
SPY Aug 17 244.0 Put 276 276 0 2,362 0.70 1,417 0.72 0.76
QQQ Jul 20 181.0 Call 276 276 0 415 1.12 39 1.14 0.96
GDX Sep 21 22.0 Call 276 276 0 70 0.98 153 0.99 0.98
INTC Jun 22 53.0 Call 275 275 0 101 0.22 25 0.23 0.23
CIT Jul 20 49.0 Call 275 273 2 29 2.74 14 2.85 2.72
TWTR Jun 22 44.5 Put 275 275 0 58 0.32 59 0.34 0.42
BIDU Jun 22 260.0 Put 275 275 0 13 0.75 11 0.81 0.99
UVXY Jun 22 10.5 Put 274 274 0 33 0.33 58 0.35 0.33
AMZN Jun 22 1780.0 Call 274 269 5 15 0.68 5 0.84 0.60
AMZN Jun 22 1750.0 Put 274 245 29 2 15.75 9 16.70 17.00
UVXY Jun 22 11.5 Call 274 274 0 237 0.11 259 0.13 0.21
XLP Jun 22 51.0 Call 273 230 43 66 0.40 86 0.42 0.26
AAPL Jun 29 187.5 Put 273 273 0 16 2.53 35 2.55 2.74
ENV Aug 17 60.0 Call 273 261 12 532 3.10 30 3.40 3.20
SPY Aug 17 273.0 Put 272 272 0 77 3.79 830 3.83 3.90
VXX Jun 29 33.0 Call 272 272 0 74 1.45 114 1.50 1.60
SGH Jul 20 45.0 Call 271 271 0 1 2.45 1 2.50 2.50
AMD Oct 19 17.0 Put 271 271 0 22 2.42 33 2.44 2.32
TWTR Jun 22 46.0 Call 271 271 0 126 0.27 4 0.29 0.20
JD Jul 20 41.5 Call 271 271 0 16 1.20 8 1.22 1.16
INTC Jul 20 55.0 Call 269 269 0 28 0.55 36 0.56 0.53
DIA Jul 13 247.0 Put 268 268 0 207 3.75 52 3.85 4.30
IWM Jun 22 168.0 Put 268 224 44 24 0.39 25 0.41 0.59
GE Jul 06 12.5 Call 267 267 0 193 0.43 145 0.45 0.44
RAD Jun 22 2.0 Call 266 266 0 0 0.00 309 0.03 0.02
BBY Sep 21 90.0 Call 264 251 13 15 1.01 3 1.04 1.00
SPY Jul 20 273.0 Call 264 264 0 312 4.86 41 4.91 4.89
IWM Jun 22 170.0 Call 263 263 0 119 0.33 11 0.35 0.22
AMD Jun 29 15.5 Put 263 263 0 99 0.29 389 0.30 0.30
EFA Jul 20 70.0 Call 261 261 0 24 0.03 20 0.04 0.04
SNAP Jun 29 13.5 Call 261 261 0 43 0.29 132 0.30 0.24
SQ Jun 22 69.0 Call 260 260 0 50 0.31 4 0.37 0.33
SPY Jul 20 272.5 Call 260 260 0 306 5.23 20 5.28 5.06
AAPL Jul 20 190.0 Call 260 260 0 46 2.73 36 2.76 2.66
AMZN Jun 22 1745.0 Put 259 259 0 2 12.65 11 13.55 15.75
QQQ Jul 06 180.0 Call 259 259 0 41 0.69 40 0.72 0.63
UNH Jun 22 252.5 Put 259 259 0 13 1.35 25 1.48 1.31
SPY Jun 25 274.0 Put 259 259 0 512 0.82 577 0.86 0.86
TWTR Jun 22 45.0 Put 258 258 0 84 0.51 55 0.54 0.62
EEM Jun 29 43.5 Put 256 256 0 43 0.49 11 0.52 0.52
AAPL Jul 20 192.5 Call 256 255 1 80 1.86 199 1.89 1.76
CPE Oct 19 11.0 Put 256 256 0 57 1.35 70 1.45 1.35
MU Aug 17 60.0 Call 255 254 1 97 3.90 57 3.95 4.10
SPY Jun 25 272.5 Put 255 255 0 521 0.49 1,027 0.52 0.57
EEM Jul 20 44.5 Call 255 255 0 28 0.47 20 0.48 0.48
NFLX Jun 29 417.5 Call 255 255 0 5 9.85 6 10.10 9.50
EBAY Jun 22 39.0 Put 255 255 0 60 0.62 98 0.68 0.66
GS Jul 20 235.0 Call 255 255 0 20 2.52 3 2.54 2.33
VXX Jun 29 40.0 Call 255 162 93 110 0.35 94 0.38 0.39
AAL Aug 17 47.0 Call 255 218 37 10 0.63 10 0.64 0.75
SPY Jun 27 275.5 Call 255 230 25 535 1.23 7 1.26 1.11
AAPL Jul 20 205.0 Call 253 253 0 77 0.24 168 0.26 0.26
VZ Jun 22 49.0 Call 253 253 0 92 0.14 97 0.16 0.20
AAPL Jun 29 195.0 Call 253 253 0 37 0.23 24 0.24 0.25
WYNN Jun 22 172.5 Call 253 253 0 30 1.65 23 1.79 2.00
TSLA Jun 22 375.0 Call 252 252 0 4 0.62 14 0.70 0.65
MU Jul 20 62.0 Call 251 251 0 47 1.90 16 1.93 1.91
TWTR Jun 22 45.5 Put 251 251 0 55 0.77 55 0.81 0.98
SBUX Jul 20 52.0 Put 251 251 0 8 1.62 6 1.68 1.60
SPY Aug 17 241.0 Put 251 156 95 3,312 0.61 810 0.63 0.67
CAT Jan 18 160.0 Call 251 250 1 127 4.40 63 4.60 4.15
AFL Jul 27 44.5 Put 250 250 0 27 0.83 29 0.88 0.80
GM Sep 21 45.0 Call 250 250 0 7 0.66 11 0.68 0.62
QQQ Jul 20 176.5 Call 250 250 0 63 3.28 11 3.31 2.93
NOK Jan 17 10.0 Call 250 250 0 0 0.00 5 0.23 0.19
P Jun 22 8.0 Put 250 250 0 0 0.00 21 0.04 0.01
NFLX Jun 29 400.0 Put 249 249 0 6 4.45 6 4.60 4.45
RCII Dec 21 13.0 Put 249 249 0 20 0.15 5 0.20 0.15
QQQ Aug 17 177.0 Call 249 232 17 12 4.54 11 4.59 4.43
SPY Sep 21 275.0 Call 248 229 19 26 7.20 200 7.26 7.05
NFLX Jun 29 420.0 Call 247 247 0 5 8.75 10 9.00 8.80
INTC Jun 22 53.5 Put 246 246 0 44 1.15 86 1.19 1.24
EBAY Jun 22 38.5 Put 245 245 0 52 0.32 28 0.37 0.35
FB Jun 29 197.5 Put 245 233 12 24 1.51 55 1.57 1.71
MU Jan 17 80.0 Put 245 245 0 21 25.00 7 25.55 25.00
XLF Jun 22 27.0 Call 244 244 0 224 0.22 95 0.23 0.19
SPY Jul 20 255.0 Put 243 243 0 1,865 0.54 906 0.55 0.47
BABA Jul 20 220.0 Call 243 243 0 17 1.22 10 1.27 1.17
SPY Sep 21 279.0 Call 243 43 200 934 4.75 491 4.80 4.78
WYNN Jul 20 182.5 Call 243 243 0 30 2.43 3 2.78 2.77
P Jul 20 7.0 Call 243 78 165 83 1.46 20 1.50 1.78
SPY Jul 20 279.0 Call 242 242 0 1,242 1.37 998 1.40 1.25
DE Jul 20 144.0 Call 242 242 0 11 3.90 31 4.05 3.40
INTC Jun 29 55.0 Call 241 241 0 76 0.13 353 0.15 0.15
QQQ Jul 20 178.0 Call 240 240 0 17 2.41 12 2.45 2.40
SPY Jul 20 275.0 Put 240 240 0 128 3.11 144 3.15 3.40
FB Jun 29 200.0 Call 240 240 0 9 4.25 19 4.35 4.15
T Jan 18 36.0 Call 240 240 0 47 0.49 45 0.50 0.50
DIA Jun 29 246.0 Call 239 239 0 247 1.61 31 1.68 1.47
NTNX Jul 20 57.5 Put 239 239 0 48 2.35 27 2.55 2.35
IQ Jul 20 50.0 Call 239 238 1 6 2.15 99 2.25 2.30
VZ Jun 29 47.5 Call 239 239 0 75 1.46 63 1.49 1.60
SPY Jun 29 272.0 Put 238 199 39 223 1.00 7 1.02 1.16
SPY Jun 22 276.5 Put 237 237 0 8 1.75 12 1.86 1.98
AMZN Jun 22 1740.0 Call 237 231 6 29 9.00 5 9.80 9.65
QQQ Jun 22 177.5 Call 237 237 0 33 0.34 40 0.37 0.33
NVDA Jun 22 252.5 Put 237 237 0 5 0.66 11 0.72 0.70
DIA Aug 17 250.0 Call 236 236 0 284 2.61 36 2.69 2.61
SPY Jul 03 277.0 Call 235 235 0 572 1.07 133 1.10 0.98
KR Jun 22 29.0 Call 235 235 0 3 0.32 4 0.34 0.20
TSLA Jun 22 360.0 Call 235 235 0 9 2.57 8 2.71 2.50
COG Oct 19 24.0 Put 234 32 202 31 1.35 26 1.55 1.45
GLD Jun 29 120.0 Put 234 234 0 229 0.66 20 0.69 0.75
XBI Aug 17 90.0 Put 234 153 81 8 0.91 70 0.96 1.02
QQQ Jun 29 180.0 Call 233 233 0 137 0.40 230 0.43 0.31
HMNY Jan 17 1.0 Call 233 215 18 34 0.10 50 0.15 0.15
SPY Sep 21 220.0 Put 232 232 0 362 0.56 3,578 0.58 0.60
AAPL Aug 17 200.0 Call 232 232 0 29 2.27 29 2.30 2.35
ORCL Jun 22 44.0 Call 232 231 1 19 0.06 19 0.07 0.06
QQQ Jun 29 177.0 Call 232 232 0 26 1.49 29 1.53 1.45
QQQ Sep 21 163.0 Put 231 231 0 36 2.36 217 2.41 2.40
EWZ Jun 22 33.0 Call 230 230 0 170 0.05 65 0.06 0.05
NVDA Jun 22 260.0 Put 230 230 0 32 3.05 10 3.25 3.20
MCD Jun 29 160.0 Put 229 229 0 18 1.20 43 1.29 1.30
KIM Aug 17 17.5 Call 229 229 0 34 0.35 20 0.45 0.35
HPE Jul 06 15.0 Call 229 229 0 115 0.46 40 0.52 0.48
VXX Jul 20 34.0 Call 228 228 0 20 2.28 8 2.31 2.75
UVXY Jun 22 12.0 Put 228 228 0 144 1.56 140 1.60 1.51
SNAP Jun 22 13.5 Put 228 228 0 166 0.46 166 0.48 0.52
SOGO Jul 20 15.0 Call 227 226 1 1 0.65 18 0.70 0.70
TWTR Jun 22 46.5 Put 227 227 0 51 1.47 26 1.53 1.76
BABA Jun 22 205.0 Put 226 226 0 24 3.20 64 3.35 3.05
XLU Jun 29 50.0 Put 226 226 0 115 0.22 194 0.25 0.25
EFA Jun 22 67.5 Put 226 226 0 73 0.38 83 0.42 0.29
SQ Jun 22 58.5 Put 225 225 0 0 0.00 17 0.04 0.01
AMD Jun 29 17.0 Call 225 219 6 294 0.20 80 0.21 0.19
BABA Jun 29 205.0 Call 225 225 0 26 2.56 6 2.64 2.42
LUV Jun 22 50.0 Call 225 225 0 66 2.60 20 2.80 1.95
TWTR Jun 22 47.0 Call 224 224 0 22 0.09 1 0.10 0.11
GDX Aug 17 23.0 Call 224 224 0 40 0.36 98 0.37 0.35
C Jun 22 67.5 Call 224 224 0 86 0.23 86 0.26 0.18
QQQ Jun 29 178.0 Call 224 222 2 32 1.02 56 1.05 0.95
CHK Jan 18 7.0 Call 223 223 0 33 0.37 24 0.38 0.37
WFC Jun 22 54.5 Call 223 223 0 17 0.19 22 0.21 0.15
PBR Jun 22 9.5 Call 223 223 0 121 0.19 26 0.20 0.15
EEM Jul 20 41.0 Put 223 223 0 10 0.23 120 0.24 0.25
SPY Jun 27 275.0 Put 222 222 0 30 1.54 38 1.57 1.62
SPY Sep 21 276.0 Call 221 221 0 96 6.56 323 6.61 6.47
MU Jun 29 61.0 Call 221 221 0 40 1.06 148 1.10 1.15
QQQ Sep 21 177.0 Call 221 221 0 23 6.13 42 6.20 6.03
AMD Jul 20 18.5 Call 220 220 0 216 0.21 183 0.23 0.21
EA Sep 21 135.0 Call 220 220 0 30 13.50 25 13.60 13.75
QQQ Aug 17 182.0 Call 220 220 0 60 2.06 48 2.11 1.88
SPY Aug 17 315.0 Call 220 220 0 7,938 0.01 9,271 0.03 0.02
TSLA Jun 22 360.0 Put 220 220 0 6 10.70 10 11.15 11.65
BABA Jun 29 207.5 Call 220 220 0 51 1.71 37 1.77 1.71
EBAY Jun 22 38.0 Put 218 218 0 107 0.15 34 0.18 0.17
ATNM Nov 16 2.5 Call 218 218 0 0 0.00 22 0.15 0.45
IYR Sep 21 82.0 Call 218 205 13 12 0.88 9 0.90 0.90
PG Jun 22 77.5 Call 218 218 0 63 0.11 1 0.12 0.22
OIH Jun 22 26.0 Call 217 217 0 10 0.13 10 0.15 0.17
AMLP Oct 19 10.0 Call 217 217 0 52 0.60 59 0.65 0.65
INTC Jul 13 55.0 Call 215 215 0 9 0.40 116 0.43 0.42
VZ Jul 20 52.5 Call 215 215 0 81 0.03 47 0.04 0.04
SPY Aug 17 278.0 Put 215 47 168 109 5.63 300 5.68 6.12
MU Jun 22 59.5 Call 215 215 0 70 0.79 147 0.82 0.75
DE Jul 20 130.0 Put 215 82 133 42 0.92 11 1.00 1.09
HRTX Jul 20 35.0 Call 215 215 0 10 5.90 11 7.20 6.00
BA Jul 20 350.0 Put 215 215 0 7 16.30 26 16.85 17.20
V Aug 17 135.0 Call 215 215 0 45 4.60 11 4.70 4.50
CPB Jul 20 38.0 Call 215 215 0 94 0.95 58 1.10 1.05
BLL Aug 17 37.5 Call 215 215 0 89 0.35 51 0.45 0.40
SPY Jun 25 275.5 Call 215 215 0 70 0.87 68 0.90 0.75
AMD Aug 17 17.0 Call 214 214 0 108 1.12 36 1.13 1.09
NXPI Jun 22 110.0 Put 214 206 8 16 0.20 25 0.45 0.35
QQQ Aug 17 179.0 Call 214 214 0 11 3.42 33 3.47 3.33
GE Jun 22 12.5 Call 213 213 0 499 0.25 236 0.27 0.26
AMZN Jun 22 1727.5 Call 213 213 0 13 16.70 5 17.65 14.00
VZ Jul 20 47.0 Put 213 213 0 23 0.47 17 0.48 0.45
SPY Jun 29 278.0 Call 213 213 0 377 0.56 889 0.58 0.55
GLD Jul 20 130.0 Call 213 213 0 4,027 0.08 525 0.09 0.08
SPY Jul 20 276.0 Put 212 212 0 130 3.50 148 3.54 3.57
UNH Jun 22 252.5 Call 212 212 0 18 0.73 10 0.88 1.04
GM Jul 13 41.0 Put 212 212 0 54 0.90 71 0.93 0.93
AAPL Jun 29 185.0 Put 212 211 1 27 1.44 25 1.46 1.51
FOXA Jul 20 50.0 Call 211 211 0 19 0.65 2 1.00 0.75
INTC Jul 20 53.0 Call 210 210 0 29 1.25 18 1.27 1.25
SPY Jul 20 280.0 Call 210 209 1 136 1.02 925 1.04 1.00
SNAP Jul 27 13.0 Call 210 210 0 223 0.85 116 0.92 0.85
CLF Jun 29 8.5 Call 210 210 0 78 0.27 86 0.29 0.25
UVXY Jan 18 30.0 Call 210 210 0 23 1.10 223 1.47 1.20
VXX Sep 21 105.0 Call 210 210 0 84 0.33 120 0.43 0.40
QQQ Jun 22 176.5 Call 210 210 0 11 0.78 24 0.81 0.67
FOXA Jun 29 50.0 Call 210 204 6 1 0.50 2 0.55 0.60
BMY Jul 20 55.0 Call 210 210 0 107 0.56 21 0.59 0.66
X Jun 22 36.0 Call 210 210 0 11 0.20 87 0.21 0.20
NVDA Jun 29 270.0 Call 209 209 0 5 1.10 3 1.17 1.15
AMD Jun 29 15.0 Put 209 209 0 257 0.15 110 0.16 0.18
SPY Jun 27 273.5 Put 208 208 0 480 1.03 7 1.06 1.29
SPY Jun 25 274.0 Call 207 207 0 7 1.77 7 1.80 1.75
SQ Sep 21 60.0 Call 207 207 0 3 10.60 2 10.75 10.80
QQQ Jun 22 178.0 Put 206 206 0 17 1.74 18 1.85 2.25
AMD Jul 27 17.5 Call 206 206 0 77 0.67 143 0.71 0.68
EEM Aug 17 44.5 Call 205 205 0 99 0.83 15 0.85 0.83
TSLA Jun 22 355.0 Put 205 204 1 6 7.30 7 7.60 8.00
MU Jul 06 65.0 Call 205 204 1 43 0.48 128 0.53 0.63
DIS Aug 17 105.0 Put 205 204 1 6 2.94 33 3.00 3.10
TSLA Jul 20 250.0 Put 205 205 0 1 1.04 4 1.10 1.10
ORCL Jul 20 43.0 Call 205 205 0 56 1.05 49 1.07 1.25
SPY Aug 17 279.0 Call 205 205 0 149 2.90 597 2.94 2.73
AMD Jul 06 16.0 Call 204 204 0 141 0.69 99 0.71 0.65
AMD Jun 29 16.0 Put 204 204 0 106 0.49 51 0.50 0.53
TWTR Jul 20 48.0 Call 204 204 0 235 1.27 15 1.32 1.20
AMZN Jun 22 1760.0 Put 203 178 25 1 23.15 17 24.40 35.55
SPY Jun 25 275.5 Put 203 203 0 7 1.42 8 1.46 1.56
RRC Jun 22 17.0 Call 203 203 0 155 0.30 123 0.40 0.35
AMD Jul 20 20.0 Call 202 202 0 307 0.07 195 0.09 0.09
SPY Jul 20 273.5 Call 202 202 0 307 4.50 60 4.55 4.11
XOP Jun 22 41.5 Put 202 202 0 56 0.48 58 0.49 0.48
MU Aug 17 75.0 Call 202 202 0 39 0.53 105 0.54 0.48
GGAL Jul 20 45.0 Call 202 202 0 9 1.05 50 1.30 1.20
MU Jun 22 58.5 Call 202 202 0 63 1.40 108 1.44 1.34
CENX Jul 20 15.0 Call 202 111 91 39 2.17 12 2.29 2.25
NFLX Jun 29 430.0 Call 201 201 0 6 5.40 5 5.55 5.50
VZ Jun 22 48.5 Call 201 201 0 130 0.41 80 0.43 0.48
TSLA Jun 22 350.0 Call 201 201 0 5 6.35 5 6.60 6.50
GDX Sep 21 23.0 Call 201 201 0 55 0.57 34 0.58 0.57
MU Jul 13 65.0 Call 201 201 0 19 0.79 217 0.92 1.00
INTC Jun 22 52.5 Put 201 201 0 91 0.49 83 0.51 0.57
FOXA Jan 18 36.0 Put 200 200 0 0 0.00 1 3.60 0.15
GLD Jun 22 123.5 Call 200 200 0 0 0.00 271 0.01 0.01
ENTG Aug 17 35.0 Call 200 200 0 24 2.45 28 2.80 2.60
AMZN Jun 22 1790.0 Call 200 193 7 1 0.44 3 0.54 0.51
XLU Jun 22 51.0 Call 200 200 0 170 0.04 109 0.05 0.06
UVXY Jul 06 9.5 Call 200 200 0 79 1.29 166 1.54 1.45
AMID Oct 19 10.0 Call 200 200 0 5 0.80 5 0.95 0.90
ROKU Jun 22 46.0 Put 200 200 0 33 1.10 39 1.30 0.60
HRTX Jan 18 50.0 Call 200 200 0 17 3.20 11 4.20 3.80
SBUX Jun 22 51.0 Put 200 200 0 10 0.42 5 0.44 0.42
QQQ Jun 29 179.0 Call 200 200 0 224 0.65 42 0.68 0.52
FDX Jan 18 340.0 Call 200 200 0 24 0.42 10 0.57 0.42
TSLA Sep 21 275.0 Put 200 200 0 5 12.40 24 12.75 13.00
JD Jan 18 50.0 Call 200 200 0 9 1.81 5 1.83 1.72
ALV Jul 20 155.0 Call 200 200 0 22 2.35 12 2.90 2.45
FSLR Jun 22 53.0 Call 200 200 0 8 0.37 4 0.41 0.40
TSLA Jul 20 400.0 Call 199 199 0 5 6.55 4 6.85 6.70
MU Jul 06 59.5 Call 199 199 0 16 2.12 314 2.19 2.39
KR Jun 22 28.5 Put 199 199 0 26 0.21 26 0.25 0.38
SFM Jan 18 22.5 Call 199 199 0 38 2.55 88 2.75 2.55
JNUG Jun 29 14.0 Call 199 199 0 1,267 0.22 83 0.26 0.24
SNAP Aug 17 16.0 Call 198 198 0 78 0.59 120 0.61 0.60
SNAP Jun 22 13.5 Call 197 197 0 199 0.09 166 0.10 0.08
SNAP Aug 17 16.0 Put 197 197 0 101 3.45 83 3.55 3.60
FB Jun 29 200.0 Put 196 196 0 9 2.32 10 2.35 2.40
TWTR Jun 22 46.5 Call 195 195 0 28 0.16 37 0.19 0.07
GLD Jun 22 120.0 Put 195 95 100 220 0.28 49 0.31 0.37
GOOG Jun 22 1190.0 Call 195 195 0 3 0.70 2 1.30 0.95
GE Jul 27 13.5 Call 195 195 0 138 0.24 100 0.26 0.24
TWTR Jun 22 43.0 Call 195 195 0 54 2.17 15 2.26 1.65
FCX Jul 20 14.0 Put 194 194 0 89 0.09 83 0.10 0.10
BBY Jun 22 77.0 Call 194 194 0 15 0.61 3 0.63 0.53
KR Jun 22 28.0 Put 194 113 81 9 0.09 11 0.12 0.20
AMZN Jun 22 1800.0 Call 193 189 4 2 0.18 1 0.41 0.25
GS Jun 22 227.5 Call 193 193 0 14 0.73 19 0.77 0.75
AAPL Jun 29 185.0 Call 193 193 0 58 3.35 53 3.45 3.20
KLAC Jul 20 120.0 Call 193 193 0 16 0.85 12 1.00 0.90
DRI Jul 20 110.0 Call 192 192 0 40 0.45 12 0.60 0.70
BOX Sep 21 29.0 Put 192 60 132 43 3.50 55 3.70 3.40
XBI Jun 22 101.0 Put 192 192 0 48 1.15 48 1.21 1.24
SHOP Jun 22 160.0 Put 192 192 0 24 0.45 22 0.65 0.85
QQQ Jan 18 161.0 Put 192 192 0 200 4.55 50 4.68 4.49
KR Jun 22 29.0 Put 191 191 0 8 0.44 9 0.50 0.79
SPY Jul 20 279.5 Call 191 191 0 308 1.18 1,307 1.21 1.15
XLF Jun 22 27.0 Put 191 191 0 227 0.10 125 0.12 0.15
SPY Jul 13 277.5 Call 190 190 0 1,388 1.57 271 1.61 1.50
UPS Jul 13 122.0 Call 190 190 0 138 0.09 16 0.11 0.09
MNK Jan 17 15.0 Put 190 149 41 10 2.45 5 3.20 3.20
TWTR Jun 29 47.5 Call 189 189 0 139 0.49 80 0.53 0.40
QQQ Jul 20 156.0 Put 189 189 0 276 0.31 786 0.33 0.30
PBR Jan 18 9.0 Put 189 189 0 59 1.17 52 1.25 1.20
GE Jan 17 18.0 Put 189 189 0 18 5.15 21 5.60 5.55
NFLX Aug 17 350.0 Put 189 189 0 9 6.60 7 6.90 7.50
MRK Jun 22 62.5 Call 188 188 0 39 0.02 64 0.03 0.03
IBB Jul 20 110.5 Call 188 187 1 40 3.70 9 3.90 4.20
KRE Jun 22 64.5 Put 187 187 0 60 0.74 50 0.78 0.88
AMZN Jun 22 1775.0 Call 187 187 0 15 0.95 9 1.16 0.84
HAL Jun 22 44.0 Put 187 99 88 78 0.09 2 0.10 0.15
EWW Sep 21 46.0 Call 187 187 0 43 1.56 5 1.57 1.60
XLE Jun 22 74.0 Call 186 186 0 32 0.65 78 0.68 0.65
VXX Jul 20 90.0 Call 185 185 0 18 0.17 54 0.19 0.18
NVDA Jun 22 260.0 Call 185 185 0 14 1.54 13 1.61 1.63
SPY Aug 17 217.0 Put 185 185 0 176 0.25 1,949 0.26 0.27
SPY Jun 22 277.0 Put 185 185 0 24 2.13 38 2.30 2.35
BABA Jul 20 205.0 Call 185 185 0 36 5.35 18 5.50 5.30
DIA Aug 17 240.0 Put 184 184 0 67 3.20 107 3.35 3.30
WBA Jun 22 68.0 Call 184 184 0 14 0.44 62 0.48 0.47
XLP Sep 21 47.0 Put 184 184 0 20 0.31 12 0.34 0.32
IQ Jul 20 45.0 Call 184 121 63 6 3.30 30 3.60 3.20
AAPL Jul 20 182.5 Put 184 184 0 32 2.17 161 2.20 2.18
SPY Jul 13 279.0 Call 184 184 0 683 0.97 451 1.00 0.89
SPY Jul 20 276.5 Call 183 183 0 63 2.58 205 2.61 2.40
NFLX Jun 22 417.5 Put 183 183 0 4 5.85 4 6.20 9.05
PG Jun 22 78.0 Call 183 183 0 5 0.06 11 0.07 0.10
TWTR Aug 17 45.0 Call 183 183 0 157 4.20 8 4.30 4.25
TXN Jan 18 97.5 Put 183 183 0 10 2.62 15 2.72 2.77
FB Jul 20 195.0 Put 182 182 0 6 2.53 26 2.59 2.58
VXX Jun 22 34.0 Call 182 161 21 45 0.44 107 0.46 0.49
AMZN Jun 22 1720.0 Put 182 182 0 4 3.65 21 4.15 3.95
COST Jun 22 212.5 Call 181 178 3 21 0.32 16 0.38 0.36
CTL Aug 17 19.0 Call 181 181 0 32 0.65 16 0.74 0.71
SKX Jun 29 30.5 Call 181 142 39 42 0.35 38 0.45 0.45
GOOG Jun 22 1200.0 Call 181 181 0 2 0.25 12 0.60 0.30
SPY Jun 25 273.5 Call 181 181 0 7 2.13 7 2.17 1.87
BOX Jul 20 30.0 Call 181 181 0 57 1.00 6 1.10 1.00
TSLA Jul 20 325.0 Put 181 181 0 5 10.65 10 11.05 11.05
NFLX Jul 20 340.0 Put 180 180 0 8 2.34 7 2.45 3.05
GGAL Oct 19 50.0 Put 180 180 0 29 9.20 18 9.90 9.60
RIG Jul 20 11.5 Put 180 180 0 61 0.32 101 0.35 0.34
SHOP Jul 13 120.0 Put 180 180 0 13 0.30 22 0.75 0.30
SBUX Aug 17 55.0 Call 179 179 0 18 0.53 18 0.56 0.55
AMD Aug 17 15.0 Put 179 179 0 149 0.94 50 0.95 0.98
WFC Sep 21 45.0 Put 179 163 16 28 0.27 128 0.28 0.29
PG Jun 22 77.0 Call 179 179 0 41 0.24 12 0.26 0.40
XLE Jul 20 76.0 Call 178 178 0 64 0.92 2 0.93 1.02
XRT Jun 29 50.0 Put 178 178 0 76 0.28 51 0.33 0.39
GM Jun 22 42.5 Put 177 177 0 115 1.34 31 1.38 1.44
NVDA Jun 29 250.0 Put 177 177 0 8 1.93 8 2.01 1.94
MU Jun 22 70.0 Call 176 176 0 0 0.00 1,034 0.02 0.01
INTC Jun 29 53.0 Call 176 176 0 102 0.63 86 0.66 0.62
NUGT Jul 27 30.0 Call 176 175 1 35 0.24 41 0.27 0.25
AMD Aug 17 16.0 Call 175 175 0 105 1.53 30 1.54 1.49
SQ Jun 29 68.0 Call 175 175 0 23 1.53 3 1.66 1.53
USO Jan 18 15.0 Call 175 175 0 184 0.47 200 0.50 0.47
SLV Sep 21 15.0 Call 175 175 0 146 0.76 101 0.77 0.78
KR Jul 20 28.0 Put 175 175 0 49 0.49 19 0.54 0.80
JPM Aug 17 115.0 Call 174 174 0 28 0.87 12 0.89 0.86
T Jun 22 32.0 Call 174 174 0 50 0.19 69 0.20 0.22
VXX Aug 17 28.0 Call 174 174 0 89 6.10 68 6.25 6.45
BIDU Jun 22 262.5 Put 174 174 0 7 1.43 29 1.53 1.55
VXX Sep 21 42.0 Put 174 174 0 108 11.70 108 11.80 11.20
AUY Jan 17 5.0 Call 174 174 0 17 0.19 64 0.24 0.22
AAPL Aug 17 190.0 Put 173 173 0 83 8.50 87 8.60 8.50
GOOGL Jun 29 1200.0 Call 173 163 10 1 7.90 4 8.10 7.90
AMZN Jun 22 1680.0 Put 173 173 0 3 1.04 10 1.21 1.30
JD Jul 20 40.0 Call 173 173 0 6 1.95 8 1.96 1.90
FB Jul 20 202.5 Call 173 173 0 127 5.05 79 5.15 5.00
GS Jun 22 222.5 Put 173 103 70 20 0.50 19 0.53 0.71
BAC Jan 18 22.0 Put 172 172 0 55 0.23 228 0.24 0.24
AMD Aug 17 18.0 Call 172 172 0 123 0.81 107 0.82 0.81
MU Jun 22 58.0 Call 171 171 0 79 1.77 92 1.82 1.68
WDC Jun 22 81.0 Put 171 171 0 40 0.66 28 0.71 0.74
X Jul 20 37.5 Call 171 171 0 11 0.86 16 0.88 0.91
WMT Jun 22 85.0 Call 171 171 0 10 0.22 33 0.24 0.29
SPY Jun 29 273.0 Put 171 171 0 217 1.21 99 1.24 1.33
AMZN Jun 22 1720.0 Call 170 170 0 26 22.05 6 23.45 23.50
ORCL Jun 29 44.5 Call 170 170 0 105 0.12 105 0.15 0.25
INTC Jun 29 54.0 Call 170 170 0 71 0.30 97 0.33 0.33
SPY Jul 20 270.5 Put 169 169 0 46 1.91 397 1.94 1.97
QQQ Aug 17 159.0 Put 169 169 0 53 1.07 360 1.09 1.10
NFLX Jun 22 450.0 Call 168 168 0 0 0.00 5 0.10 0.08
SPY Jul 20 278.5 Call 168 168 0 118 1.58 986 1.61 1.43
SPY Aug 17 310.0 Call 168 168 0 7,002 0.02 7,315 0.04 0.03
SBUX Jul 20 52.5 Call 168 168 0 13 0.59 32 0.61 0.66
VRX Jun 22 25.0 Call 168 168 0 132 0.21 88 0.25 0.20
PANW Jun 22 210.0 Put 168 168 0 9 0.58 22 0.82 1.39
INTC Jun 29 53.5 Put 167 167 0 156 1.48 49 1.51 1.51
XOP Jul 20 43.0 Call 167 167 0 13 1.01 16 1.02 1.01
ORCL Aug 17 44.0 Call 166 158 8 94 0.92 56 0.94 0.92
KR Jun 22 27.0 Put 166 166 0 0 0.00 67 0.07 0.10
IWM Aug 17 164.0 Put 166 166 0 332 2.18 58 2.21 2.39
MU Jul 20 57.5 Put 166 166 0 63 1.88 64 1.90 1.86
GPRO Jun 22 7.0 Call 166 166 0 14 0.02 12 0.04 0.02
QQQ Jun 29 181.0 Call 166 166 0 248 0.23 199 0.26 0.25
MRO Jul 20 20.0 Call 165 165 0 42 1.11 24 1.12 1.07
VXX Jun 22 33.0 Call 165 165 0 121 0.74 82 0.78 0.83
TWTR Jun 29 44.5 Put 164 164 0 55 0.98 113 1.02 1.02
XLF Jul 20 26.0 Put 164 164 0 290 0.19 259 0.20 0.20
EWZ Jul 20 36.0 Call 163 163 0 59 0.15 48 0.16 0.16
MU Jun 22 63.0 Put 163 163 0 37 3.40 35 3.55 3.60
MZOR Aug 17 55.0 Call 163 163 0 20 5.40 12 5.90 5.80
UNG Jun 22 24.5 Call 163 163 0 0 0.00 101 0.05 0.04
LUV Jul 20 53.0 Call 163 163 0 57 1.30 36 1.40 1.35
XOP Jul 20 40.0 Put 163 163 0 19 0.78 15 0.79 0.79
MS Jul 20 50.0 Call 163 163 0 9 1.20 20 1.22 1.10
AMZN Jun 22 1740.0 Put 163 163 0 2 10.00 12 10.80 11.00
WYNN Jun 22 177.5 Call 163 162 1 34 0.15 11 0.22 0.29
QQQ Jul 13 178.5 Put 162 162 0 2 3.49 56 3.69 3.08
KR Jun 22 30.0 Call 162 162 0 8 0.05 10 0.07 0.07
RYB Jul 20 22.5 Call 162 162 0 11 0.80 5 2.35 1.70
AAOI Jun 29 44.0 Call 161 161 0 28 1.15 5 1.71 1.55
HYG Jul 20 83.0 Put 161 161 0 64 0.06 16 0.09 0.06
GOOGL Jun 22 1195.0 Call 161 157 4 5 1.55 2 1.90 1.90
CRON Jul 20 7.5 Call 161 160 1 41 0.70 6 0.85 0.75
INTC Jun 22 51.5 Put 161 161 0 280 0.16 67 0.17 0.18
MU Jun 29 60.5 Call 161 161 0 40 1.25 166 1.29 1.54
VZ Jun 29 49.0 Call 161 161 0 92 0.45 106 0.47 0.50
TEVA Jun 22 25.0 Call 161 161 0 119 0.02 112 0.04 0.04
MU Jun 22 75.0 Put 160 160 0 13 15.35 17 15.55 15.20
SPY Dec 21 239.0 Put 160 160 0 1,213 2.95 230 3.00 3.14
CHK Aug 17 7.0 Call 160 160 0 553 0.06 47 0.07 0.07
TSLA Jun 22 352.5 Put 160 160 0 8 5.85 7 6.35 6.10
NFLX Jun 22 420.0 Put 160 160 0 4 7.45 4 7.65 7.45
BAC Jun 29 30.0 Call 159 159 0 346 0.14 217 0.16 0.13
VIPS Jul 13 11.5 Put 159 159 0 25 0.45 66 0.55 0.45
MU Jul 20 70.0 Call 159 159 0 224 0.38 154 0.39 0.40
HAL Aug 17 50.0 Call 159 159 0 43 0.54 9 0.55 0.54
T Jun 22 32.5 Put 159 159 0 125 0.50 81 0.52 0.47
ABT Aug 17 62.5 Call 159 159 0 68 1.36 55 1.38 1.41
CHK Jun 22 5.0 Call 159 159 0 184 0.09 50 0.10 0.09
SBUX Aug 17 50.0 Put 159 159 0 9 1.37 7 1.39 1.38
EBAY Jul 06 38.0 Put 159 159 0 8 0.46 55 0.54 0.54
WMT Jul 20 90.0 Call 159 159 0 17 0.21 27 0.23 0.19
INTC Aug 17 52.5 Put 158 158 0 29 2.42 7 2.43 2.17
SPY Jul 20 274.5 Put 158 158 0 72 2.94 180 2.98 3.00
AAPL Jul 20 185.0 Put 157 157 0 65 3.00 291 3.10 2.99
CF Jun 22 46.0 Call 157 157 0 32 0.35 9 0.42 0.28
SPY Aug 17 274.0 Put 157 157 0 75 4.09 963 4.13 4.10
PG Jul 20 77.0 Call 157 157 0 11 1.16 11 1.19 1.12
UVXY Jun 29 11.5 Call 157 157 0 1 0.41 386 0.50 0.47
GE Jun 22 13.0 Put 157 157 0 147 0.31 87 0.33 0.34
SPY Aug 17 280.0 Call 157 157 0 120 2.43 631 2.46 2.40
INTC Aug 17 55.0 Call 156 156 0 31 1.27 11 1.28 1.24
CRM Jun 29 140.0 Put 156 156 0 12 2.59 49 2.72 3.25
AMD Jan 18 15.0 Call 156 156 0 97 3.05 94 3.10 3.05
AMGN Jun 29 187.5 Call 156 156 0 56 1.15 13 1.24 1.40
INTC Jun 22 55.5 Call 156 156 0 0 0.00 18 0.01 0.02
BBBY Jan 17 7.5 Put 156 156 0 16 0.23 9 0.59 0.34
SPY Jun 27 275.5 Put 155 155 0 87 1.75 7 1.80 1.90
RAD Jul 13 2.0 Call 155 155 0 8 0.06 37 0.15 0.12
XBI Jul 27 97.0 Call 155 147 8 259 4.70 3 4.80 4.75
MU Oct 19 65.0 Call 155 155 0 106 4.15 94 4.25 4.20
C Jul 20 67.0 Call 155 155 0 112 1.89 54 1.95 1.84
QQQ Jun 29 180.0 Put 155 155 0 3 3.80 10 4.05 4.43
SPY Jul 11 279.0 Call 154 154 0 138 0.83 1,784 0.86 0.75
TSLA Jun 22 365.0 Put 154 154 0 1 14.60 2 15.45 14.85
AMD Jun 22 17.0 Put 154 154 0 60 0.95 53 0.97 1.08
GS Aug 17 255.0 Call 154 154 0 13 0.86 3 0.90 0.90
AMD Jul 20 20.5 Call 154 154 0 290 0.05 200 0.06 0.08
NVDA Jun 22 257.5 Put 154 154 0 21 1.88 18 1.97 1.95
AMD Jul 20 16.5 Call 154 154 0 70 0.73 50 0.74 0.72
GOOGL Jun 22 1180.0 Call 154 154 0 2 5.30 2 5.80 5.75
MS Jul 20 50.0 Put 154 154 0 44 1.77 15 1.80 1.90
RRC Jul 06 17.5 Call 154 70 84 24 0.40 51 0.50 0.45
IWM Jun 22 168.5 Call 154 154 0 85 1.05 29 1.09 1.06
SPY Jun 29 277.0 Put 154 154 0 7 2.86 7 2.90 2.93
EFA Jun 29 68.0 Call 153 153 0 135 0.14 90 0.17 0.15
WDC Jul 20 90.0 Call 153 153 0 44 0.41 4 0.44 0.52
MU Aug 17 55.0 Call 153 153 0 82 6.70 83 6.80 7.10
XLF Aug 17 27.0 Put 153 153 0 136 0.64 70 0.65 0.60
QQQ Jul 06 177.0 Call 152 152 0 14 1.95 18 1.98 1.96
MSFT Jun 22 100.0 Put 152 152 0 43 0.11 101 0.12 0.12
SPY Jul 20 266.0 Put 152 152 0 1,360 1.25 392 1.26 1.47
AAXN Jul 20 65.0 Put 152 152 0 14 2.10 7 2.25 2.60
NFLX Jun 22 435.0 Call 152 152 0 8 0.38 7 0.50 0.25
SPY Jun 22 273.0 Call 152 152 0 14 2.22 11 2.31 2.05
TWTR Sep 21 35.0 Call 151 151 0 30 11.25 30 11.40 11.25
GS Jul 20 227.5 Put 151 151 0 26 6.60 23 6.75 7.00
SHAK Jun 22 69.0 Put 151 151 0 43 0.65 14 0.75 1.15
SHAK Jun 22 68.5 Put 151 151 0 29 0.45 27 0.55 0.85
JD Jul 20 41.0 Call 150 150 0 6 1.42 6 1.43 1.44
KRE Jul 13 62.0 Put 150 150 0 51 0.54 136 0.64 0.62
PBR Oct 19 8.0 Put 150 150 0 60 0.55 54 0.58 0.57
DBX Jun 22 37.0 Call 150 150 0 36 0.55 80 0.65 0.90
FCAU Sep 21 20.0 Call 150 150 0 80 1.35 64 1.40 1.30
FTAI Aug 17 17.5 Put 150 150 0 13 0.35 15 0.55 0.45
XRT Sep 21 53.0 Call 150 150 0 25 1.03 6 1.06 1.00
C Jul 06 69.5 Call 150 150 0 90 0.32 93 0.39 0.30
TWTR Jun 29 46.0 Call 150 150 0 55 0.95 87 0.99 0.97
VXX Jul 20 26.0 Call 150 150 0 13 7.05 35 7.30 7.20
EA Jul 20 85.0 Put 150 150 0 0 0.00 12 0.04 0.03
SPY Jun 25 273.5 Put 150 150 0 525 0.69 101 0.72 0.60
EBAY Jan 18 36.0 Put 150 150 0 6 1.62 18 1.68 1.66
MU Jul 20 55.0 Call 150 150 0 139 5.70 109 5.95 5.70
TWTR Jul 20 48.5 Call 150 150 0 160 1.13 27 1.18 1.04
WFC Jul 20 55.0 Call 150 150 0 15 1.15 12 1.16 1.06
DIA Jul 06 252.5 Call 150 150 0 6 0.23 32 0.30 0.30
QQQ Jun 22 174.5 Put 150 150 0 134 0.25 320 0.27 0.40
SPY Jul 02 281.0 Call 149 149 0 2,189 0.14 1,636 0.16 0.12
NFLX Jun 29 460.0 Call 149 149 0 7 1.17 1 1.27 1.23
QQQ Jun 22 172.0 Put 149 149 0 199 0.06 333 0.08 0.10
MU Jun 22 59.5 Put 149 149 0 74 0.74 105 0.77 0.62
HES Aug 17 60.0 Put 149 149 0 41 2.51 36 2.56 2.56
JD Aug 17 41.0 Put 149 149 0 75 2.38 5 2.42 2.50
XOP Jul 20 41.0 Put 148 148 0 28 1.11 27 1.13 1.12
TSLA Jun 22 367.5 Call 148 148 0 4 1.23 5 1.36 1.23
GOOGL Jun 22 1170.0 Call 148 148 0 2 10.50 2 11.10 10.90
MU Jun 22 58.5 Put 148 148 0 72 0.36 144 0.38 0.36
SBUX Jun 29 53.5 Call 148 148 0 14 0.13 16 0.15 0.14
SPY Jun 25 276.0 Put 147 147 0 28 1.70 7 1.74 1.77
DE Jul 20 143.0 Call 147 147 0 12 4.40 34 4.55 3.80
XLF Jan 18 18.0 Put 147 147 0 547 0.03 280 0.07 0.06
BABA Jun 22 200.0 Call 147 147 0 9 3.20 69 3.30 3.60
TWTR Jul 20 50.0 Call 147 147 0 137 0.79 54 0.83 0.70
TSLA Jun 22 330.0 Put 147 147 0 4 0.41 12 0.52 0.53
AMD Oct 19 17.0 Call 147 147 0 65 1.59 123 1.62 1.60
WFC Aug 17 52.5 Call 147 147 0 18 2.89 44 2.92 2.83
UNP Jul 20 150.0 Call 146 146 0 6 1.32 8 1.40 1.33
BA Jul 06 340.0 Call 146 146 0 10 6.20 8 6.75 6.05
SPY Aug 17 243.0 Put 146 146 0 2,236 0.67 1,568 0.69 0.73
MSFT Jul 20 105.0 Call 146 146 0 18 1.31 19 1.33 1.30
GS Jun 22 225.0 Call 146 146 0 8 1.78 29 1.85 1.58
INTC Aug 17 50.0 Put 146 146 0 30 1.37 52 1.38 1.30
QQQ Jun 29 178.0 Put 146 146 0 17 2.50 18 2.57 2.96
ZUO Jul 20 30.0 Call 146 146 0 41 2.60 5 3.00 2.75
EEM Jul 20 40.5 Put 146 146 0 72 0.17 38 0.18 0.19
EFA Jun 22 67.5 Call 146 146 0 47 0.09 106 0.10 0.08
MU Jun 29 59.0 Put 145 145 0 86 1.37 66 1.41 1.35
MU Jul 20 60.0 Put 145 145 0 143 3.00 196 3.10 3.15
RIO Jul 20 55.0 Put 145 119 26 106 1.60 63 1.70 1.70
GM Jul 20 40.5 Put 145 95 50 22 0.82 17 0.83 0.95
SPY Jun 29 278.0 Put 145 145 0 10 3.50 7 3.61 4.25
MU Jan 18 70.0 Call 145 145 0 31 4.70 59 4.75 4.70
INTC Aug 17 52.5 Call 145 145 0 16 2.31 6 2.32 2.30
DRI Jul 20 85.0 Call 144 144 0 8 18.60 1 19.00 18.10
AMD Jan 18 16.0 Put 144 144 0 87 2.33 45 2.36 2.35
AAPL Jul 06 185.0 Put 144 144 0 18 1.90 2 1.99 2.10
QQQ Jun 22 175.5 Call 144 144 0 33 1.40 18 1.46 1.40
IWM Jul 20 164.0 Put 144 144 0 246 1.29 184 1.32 1.38
MCD Jun 22 165.0 Call 144 144 0 7 0.01 5 0.03 0.05
CLF Jan 18 10.0 Put 144 144 0 41 1.99 13 2.00 2.01
BAC Jun 22 28.5 Put 143 136 7 44 0.02 356 0.03 0.03