Cboe BZX Options Exchange Symbol Data

Volume
2,006,802
Orders
2,481,647,308

This list was last updated 2018-08-15 16:40:05.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
USO Aug 17 14.0 Put 18,249 18,249 0 5 0.30 0 0.00 0.46
SPY Sep 21 285.0 Put 8,566 7,988 578 10 3.05 0 0.00 5.57
SPY Aug 17 280.0 Put 7,558 6,625 933 0 0.00 40 1.76 0.48
SPY Sep 28 273.0 Put 7,112 2,935 4,177 0 0.00 0 0.00 2.47
AAPL Aug 17 210.0 Call 6,642 6,602 40 5 0.30 2 1.88 1.30
BAC Aug 17 31.0 Call 6,543 6,541 2 0 0.00 150 0.11 0.02
SPY Aug 17 283.0 Call 6,243 5,963 280 14 0.05 8 1.10 0.60
SPY Aug 15 281.5 Call 6,208 6,184 24 0 0.00 0 0.00 0.60
SPY Aug 15 282.0 Call 6,148 6,036 112 0 0.00 0 0.00 0.05
QQQ Aug 17 177.0 Put 6,107 4,687 1,420 0 0.00 5 0.75 0.51
SPY Aug 17 282.0 Call 5,678 5,277 401 0 0.00 20 1.50 1.14
FB Aug 17 180.0 Call 5,525 5,406 119 2 0.70 20 1.60 1.27
QQQ Aug 17 175.0 Put 5,353 4,019 1,334 0 0.00 0 0.00 0.21
SPY Oct 19 285.0 Put 5,086 5,086 0 8 4.55 7 11.00 7.03
EEM Sep 28 43.0 Call 5,002 3,395 1,607 0 0.00 0 0.00 0.59
QQQ Aug 17 185.5 Call 4,932 4,932 0 0 0.00 1 0.12 0.01
SPY Aug 24 280.0 Put 4,886 4,797 89 2 0.40 5 4.00 1.36
SPY Aug 15 282.5 Put 4,794 4,738 56 0 0.00 0 0.00 0.91
GDX Sep 21 19.0 Put 4,764 4,764 0 0 0.00 0 0.00 0.74
BAC Aug 17 30.5 Call 4,743 4,563 180 25 0.05 110 0.72 0.15
SPY Aug 17 281.0 Put 4,576 4,202 374 0 0.00 1 2.50 0.70
SPY Aug 15 282.0 Put 4,321 4,098 223 0 0.00 0 0.00 0.09
SPY Aug 17 281.0 Call 4,283 4,078 205 0 0.00 2 6.00 1.84
SPY Aug 15 280.0 Put 4,203 3,793 410 0 0.00 0 0.00 0.01
SPY Aug 31 275.0 Put 4,152 3,099 1,053 0 0.00 0 0.00 0.99
FXI Aug 17 41.0 Put 4,066 3,790 276 0 0.00 0 0.00 0.64
SPY Dec 21 249.0 Put 4,026 4,026 0 0 0.00 0 0.00 2.81
SPY Aug 17 277.0 Put 4,023 3,221 802 9 0.05 3 0.70 0.22
BABA Aug 17 170.0 Call 3,952 3,904 48 0 0.00 0 0.00 2.44
SPY Aug 15 278.5 Put 3,887 3,887 0 0 0.00 0 0.00 0.01
SPY Aug 17 269.0 Put 3,877 1,862 2,015 0 0.00 0 0.00 0.10
AAPL Aug 17 207.5 Put 3,853 3,809 44 0 0.00 20 4.60 0.37
SPY Aug 17 283.0 Put 3,815 3,814 1 1 0.60 2 2.50 1.54
SPY Aug 15 281.0 Put 3,772 3,759 13 0 0.00 0 0.00 0.01
SPY Aug 17 281.5 Call 3,691 3,635 56 0 0.00 5 2.35 1.42
AAPL Aug 17 210.0 Put 3,663 3,661 2 0 0.00 0 0.00 0.99
SPY Aug 17 275.0 Put 3,603 3,563 40 1 0.05 25 0.40 0.16
AAPL Aug 17 205.0 Put 3,565 3,506 59 1 0.05 15 0.50 0.15
SPY Aug 17 268.5 Put 3,550 3,550 0 0 0.00 0 0.00 0.06
SPY Aug 15 280.5 Put 3,546 3,545 1 0 0.00 227 0.72 0.02
SPY Aug 31 288.5 Call 3,535 3,535 0 0 0.00 0 0.00 0.28
QQQ Sep 21 180.0 Put 3,524 3,524 0 1 1.19 2 4.80 3.75
SPY Sep 21 270.0 Put 3,317 3,244 73 1 0.15 1 1.60 1.60
EEM Aug 17 41.0 Put 3,315 3,305 10 0 0.00 0 0.00 0.17
SPY Sep 21 266.0 Put 3,254 3,254 0 0 0.00 0 0.00 1.27
SPY Sep 21 283.0 Call 3,238 3,224 14 0 0.00 0 0.00 3.40
SPY Aug 17 286.5 Call 3,205 3,205 0 0 0.00 0 0.00 0.02
SPY Aug 15 282.5 Call 3,153 3,153 0 0 0.00 2 0.75 0.01
SPY Aug 15 281.0 Call 3,137 3,114 23 0 0.00 0 0.00 0.73
AAPL Aug 17 207.5 Call 3,093 3,082 11 10 1.95 2 4.55 3.25
QQQ Aug 17 181.0 Call 3,065 2,542 523 11 0.05 3 1.50 0.30
SPY Aug 17 272.0 Put 3,017 3,017 0 5 0.05 0 0.00 0.14
SPY Aug 20 276.0 Put 3,011 1,141 1,870 0 0.00 0 0.00 0.40
QQQ Sep 21 180.0 Call 2,946 2,946 0 2 0.05 5 4.60 3.43
IWM Aug 17 162.0 Put 2,921 2,921 0 2 0.05 0 0.00 0.14
GE Aug 17 12.0 Call 2,913 2,490 423 0 0.00 0 0.00 0.27
QQQ Aug 17 178.0 Put 2,906 2,838 68 6 0.05 0 0.00 0.48
QQQ Aug 17 180.0 Put 2,905 2,515 390 0 0.00 0 0.00 1.22
QQQ Aug 17 179.0 Call 2,889 2,852 37 0 0.00 2 1.50 1.09
SPY Aug 17 284.0 Call 2,849 2,849 0 10 0.05 1 0.77 0.26
EFA Aug 17 66.0 Call 2,819 2,507 312 0 0.00 0 0.00 0.17
FXI Dec 21 37.0 Put 2,792 2,792 0 0 0.00 0 0.00 1.07
IWM Aug 17 163.0 Put 2,776 2,138 638 8 0.05 0 0.00 0.23
SPY Aug 24 274.0 Put 2,751 2,542 209 0 0.00 0 0.00 0.64
BABA Aug 17 165.0 Put 2,713 2,712 1 5 0.02 0 0.00 1.21
SPY Sep 21 276.0 Put 2,693 2,693 0 0 0.00 5 4.25 2.61
SPY Oct 19 196.0 Put 2,658 2,658 0 0 0.00 0 0.00 0.21
SPY Aug 17 282.0 Put 2,603 2,595 8 2 0.19 0 0.00 1.04
USO Oct 19 15.0 Call 2,598 2,598 0 2 0.05 5 0.21 0.14
SPY Sep 28 280.0 Put 2,593 2,593 0 0 0.00 0 0.00 4.12
SPY Sep 14 290.0 Call 2,570 2,570 0 0 0.00 0 0.00 0.48
IWM Nov 16 149.0 Put 2,551 2,551 0 0 0.00 0 0.00 1.33
SPY Aug 15 280.5 Call 2,542 2,542 0 0 0.00 0 0.00 1.49
FCX Aug 24 14.0 Call 2,511 2,511 0 0 0.00 30 0.46 0.25
SPY Aug 17 282.5 Call 2,495 2,494 1 0 0.00 3 1.92 0.82
XOP Aug 17 40.0 Put 2,493 2,452 41 1 0.05 0 0.00 0.86
SPY Aug 17 280.5 Put 2,462 2,462 0 0 0.00 2 1.50 0.60
SPY Aug 15 281.5 Put 2,457 2,424 33 0 0.00 2 0.22 0.02
GDXJ Aug 31 27.5 Put 2,419 2,419 0 0 0.00 0 0.00 0.71
M Aug 31 38.0 Put 2,395 2,395 0 0 0.00 0 0.00 3.00
SPY Aug 17 283.5 Call 2,389 2,388 1 1 0.05 3 1.50 0.43
SPY Aug 17 281.5 Put 2,383 2,383 0 0 0.00 3 2.40 1.00
SPY Aug 17 261.0 Put 2,373 2,373 0 0 0.00 0 0.00 0.04
JD Sep 21 34.0 Call 2,365 1,033 1,332 0 0.00 2 3.05 1.05
QQQ Aug 17 180.0 Call 2,353 2,261 92 0 0.00 0 0.00 0.66
SLV Sep 21 13.5 Call 2,315 551 1,764 0 0.00 150 2.26 0.38
EEM Aug 24 42.5 Call 2,283 2,283 0 0 0.00 0 0.00 0.18
GDX Oct 19 22.0 Call 2,282 2,282 0 0 0.00 1 0.45 0.09
QQQ Aug 17 179.0 Put 2,275 2,223 52 0 0.00 0 0.00 0.70
QQQ Jan 18 165.0 Put 2,261 2,242 19 0 0.00 0 0.00 3.91
XLF Jan 18 30.0 Call 2,257 2,247 10 0 0.00 10 14.00 0.41
SPY Oct 19 280.0 Put 2,253 2,253 0 0 0.00 1 15.22 4.73
TLT Sep 07 124.5 Call 2,252 2,252 0 0 0.00 0 0.00 0.21
SPY Aug 17 283.5 Put 2,238 2,237 1 0 0.00 0 0.00 1.86
SPY Aug 17 266.5 Put 2,236 2,236 0 0 0.00 0 0.00 0.07
CGC Aug 17 30.0 Call 2,222 2,220 2 10 0.40 0 0.00 2.25
FB Aug 17 175.0 Put 2,201 1,880 321 0 0.00 0 0.00 0.35
AAPL Aug 17 212.5 Call 2,195 2,155 40 0 0.00 4 2.25 0.31
GDX Aug 17 18.5 Put 2,191 2,191 0 0 0.00 0 0.00 0.18
SPY Aug 17 279.0 Put 2,169 2,169 0 0 0.00 4 1.02 0.34
M Aug 17 36.5 Call 2,165 2,165 0 0 0.00 0 0.00 0.31
MU Aug 17 48.0 Call 2,157 2,144 13 0 0.00 0 0.00 0.46
SPY Sep 21 280.0 Put 2,137 2,136 1 0 0.00 15 4.50 3.40
SPY Aug 15 279.5 Put 2,127 2,127 0 0 0.00 0 0.00 0.01
M Aug 17 39.0 Call 2,119 2,019 100 0 0.00 0 0.00 0.06
AMD Aug 17 20.0 Call 2,118 2,110 8 0 0.00 10 0.30 0.17
IWM Aug 17 165.0 Put 2,111 2,111 0 0 0.00 0 0.00 0.55
MSFT Aug 31 113.0 Call 2,085 2,085 0 0 0.00 0 0.00 0.16
XRT Aug 17 51.5 Call 2,036 2,036 0 0 0.00 0 0.00 0.14
BAC Sep 21 31.0 Call 2,015 2,013 2 1 0.21 2 0.99 0.43
SMH Nov 16 103.0 Put 2,009 2,009 0 0 0.00 0 0.00 4.65
KGC Nov 16 2.5 Put 1,980 1,980 0 0 0.00 0 0.00 0.08
SPY Aug 15 277.5 Put 1,930 1,505 425 0 0.00 0 0.00 0.04
SPY Aug 15 280.0 Call 1,900 1,900 0 0 0.00 0 0.00 1.88
SPY Aug 20 281.0 Put 1,862 1,862 0 0 0.00 0 0.00 0.99
EEM Aug 17 40.0 Put 1,847 1,787 60 0 0.00 0 0.00 0.05
QQQ Aug 24 181.0 Call 1,823 1,823 0 0 0.00 1 3.80 1.00
SPY Aug 17 282.5 Put 1,808 1,808 0 0 0.00 10 7.50 1.43
TUR Aug 17 19.0 Put 1,805 1,805 0 0 0.00 0 0.00 0.10
SPY Jun 21 190.0 Put 1,802 1,802 0 0 0.00 0 0.00 1.54
SPY Jun 21 195.0 Put 1,800 1,800 0 0 0.00 0 0.00 1.77
SPY Aug 17 278.0 Put 1,787 1,787 0 39 0.05 100 4.23 0.25
SPY Aug 15 283.0 Call 1,780 1,780 0 0 0.00 2 0.25 0.01
SPY Sep 21 275.0 Put 1,772 1,772 0 2 0.35 1 3.10 2.49
BAC Jan 18 30.0 Call 1,725 1,725 0 4 1.70 1 2.20 2.03
AMD Oct 19 21.0 Call 1,721 1,721 0 0 0.00 0 0.00 1.18
GDX Dec 21 20.5 Call 1,720 1,720 0 0 0.00 0 0.00 0.47
QQQ Sep 21 175.0 Put 1,712 916 796 0 0.00 3 2.60 2.16
FB Aug 17 180.0 Put 1,709 1,685 24 5 0.60 10 10.00 1.79
QQQ Sep 21 172.0 Put 1,703 1,703 0 1 0.70 1 3.80 1.70
QQQ Aug 24 178.0 Put 1,703 1,703 0 10 0.25 0 0.00 1.28
QQQ Oct 19 170.0 Put 1,699 1,618 81 0 0.00 0 0.00 2.24
XLF Sep 21 28.0 Call 1,692 1,692 0 0 0.00 1 0.58 0.47
XLF Oct 19 28.0 Call 1,667 1,667 0 0 0.00 400 0.70 0.62
TEVA Jan 18 16.0 Put 1,654 1,654 0 0 0.00 0 0.00 0.35
BABA Aug 17 167.5 Call 1,653 1,653 0 0 0.00 0 0.00 4.00
MU Sep 21 55.0 Call 1,649 1,649 0 0 0.00 1 1.50 0.43
SPY Sep 21 285.0 Call 1,647 1,597 50 10 0.10 1 4.03 2.34
SMH Aug 17 105.0 Call 1,645 1,645 0 0 0.00 0 0.00 0.30
SPY Aug 17 284.5 Call 1,645 1,645 0 3 0.05 1 2.26 0.16
SPY Sep 07 273.0 Put 1,645 1,645 0 0 0.00 0 0.00 1.40
DIA Aug 31 258.0 Call 1,640 590 1,050 0 0.00 0 0.00 0.29
USO Jan 18 15.0 Call 1,639 1,639 0 0 0.00 0 0.00 0.42
FB Sep 21 190.0 Call 1,638 1,633 5 4 0.94 1 2.42 1.67
SPY Sep 21 282.0 Call 1,616 1,616 0 0 0.00 0 0.00 4.03
AMD Aug 17 19.5 Call 1,609 1,607 2 5 0.10 2 0.80 0.39
TSLA Aug 17 350.0 Call 1,605 1,602 3 1 1.00 1 5.15 1.37
SMH Sep 28 99.0 Put 1,599 1,599 0 0 0.00 0 0.00 1.81
SPY Aug 15 279.5 Call 1,592 1,592 0 0 0.00 0 0.00 1.29
SPY Sep 21 290.0 Call 1,592 1,591 1 10 0.40 10 2.20 0.66
XLE Aug 17 72.5 Put 1,590 1,590 0 0 0.00 0 0.00 0.78
SLV Sep 21 14.0 Call 1,583 1,583 0 0 0.00 1 0.67 0.17
AMD Aug 17 19.0 Call 1,577 1,554 23 1 0.03 33 1.20 0.77
SPY Aug 17 277.5 Put 1,571 1,571 0 0 0.00 0 0.00 0.20
SPY Aug 17 280.0 Call 1,560 1,560 0 0 0.00 0 0.00 2.57
GDX Aug 17 18.0 Put 1,557 1,557 0 0 0.00 0 0.00 0.09
EEM Sep 21 40.0 Put 1,550 1,548 2 1 0.30 0 0.00 0.57
EWW Aug 17 48.0 Put 1,546 914 632 0 0.00 0 0.00 0.14
NFLX Aug 17 335.0 Call 1,533 1,471 62 0 0.00 0 0.00 1.23
TSLA Aug 17 340.0 Call 1,523 1,523 0 0 0.00 1 10.00 4.35
TSLA Aug 17 360.0 Call 1,507 1,507 0 3 0.05 1 2.80 0.61
SPY Aug 31 277.0 Put 1,506 1,506 0 0 0.00 0 0.00 1.39
VXX Aug 24 37.0 Call 1,501 1,501 0 0 0.00 0 0.00 0.91
MU Jan 18 60.0 Call 1,501 1,354 147 20 1.20 2 3.05 1.50
SPY Jan 17 140.0 Put 1,500 1,500 0 0 0.00 0 0.00 0.56
EEM Oct 19 41.0 Put 1,492 1,492 0 0 0.00 0 0.00 1.16
SLV Jan 18 15.5 Call 1,491 1,491 0 0 0.00 0 0.00 0.18
SPY Aug 24 279.5 Put 1,478 1,337 141 0 0.00 0 0.00 1.74
CGC Aug 17 35.0 Call 1,478 1,478 0 0 0.00 10 0.55 0.20
TSLA Aug 17 355.0 Call 1,474 1,450 24 0 0.00 3 2.00 0.99
EFA Sep 14 67.0 Call 1,470 1,470 0 0 0.00 2 1.05 0.30
SPY Sep 21 288.0 Call 1,469 1,469 0 6 0.05 0 0.00 1.08
SPY Aug 24 282.0 Call 1,465 1,465 0 0 0.00 10 2.50 2.15
NXPI Sep 21 95.0 Call 1,462 1,446 16 0 0.00 0 0.00 1.55
SPY Sep 21 278.0 Put 1,458 1,374 84 7 1.90 1 4.06 3.00
FOLD Sep 21 13.0 Put 1,446 1,446 0 0 0.00 0 0.00 0.80
VIPS Jan 18 7.0 Call 1,443 1,443 0 0 0.00 0 0.00 0.95
USO Sep 21 13.0 Put 1,437 1,437 0 675 0.10 3 0.30 0.25
FB Aug 17 177.5 Put 1,433 1,422 11 0 0.00 20 2.10 0.70
MU Aug 17 50.0 Call 1,431 1,429 2 0 0.00 58 0.30 0.08
GE Sep 21 13.0 Call 1,430 1,430 0 2 0.10 4 0.20 0.14
SPY Aug 24 275.0 Put 1,428 1,324 104 0 0.00 2 2.25 0.64
TEVA Mar 15 20.0 Put 1,421 1,421 0 0 0.00 0 0.00 1.65
CSCO Aug 17 44.0 Call 1,421 1,420 1 1 0.10 10 1.37 0.86
AAPL Aug 24 205.0 Put 1,405 1,405 0 1 0.05 10 2.00 0.77
CGC Aug 17 30.0 Put 1,404 1,398 6 0 0.00 1 0.85 0.20
QQQ Aug 31 185.0 Call 1,394 615 779 0 0.00 0 0.00 0.28
QQQ Aug 17 179.5 Put 1,392 1,383 9 0 0.00 0 0.00 1.00
JD Aug 17 33.0 Call 1,389 1,359 30 0 0.00 0 0.00 0.84
SPY Aug 24 286.5 Call 1,384 1,384 0 0 0.00 0 0.00 0.26
SPY Sep 21 287.0 Call 1,383 1,383 0 7 0.25 0 0.00 1.46
FB Aug 17 177.5 Call 1,382 1,361 21 0 0.00 4 3.60 2.54
IWM Aug 17 165.5 Put 1,380 831 549 1 0.05 0 0.00 0.76
FXI Sep 21 40.0 Put 1,379 1,368 11 0 0.00 0 0.00 0.93
QQQ Sep 21 185.0 Call 1,368 1,237 131 0 0.00 0 0.00 0.94
SPY Aug 17 271.0 Put 1,365 1,365 0 0 0.00 0 0.00 0.07
SPY Sep 14 288.0 Call 1,356 1,060 296 0 0.00 0 0.00 0.87
VXX Aug 17 35.0 Call 1,354 1,354 0 0 0.00 0 0.00 0.23
QQQ Aug 24 180.0 Call 1,353 1,322 31 0 0.00 5 2.00 1.55
GDX Oct 19 20.0 Call 1,349 1,349 0 0 0.00 1 0.85 0.31
SPY Aug 15 278.0 Put 1,345 739 606 0 0.00 0 0.00 0.04
VXX Aug 17 30.5 Put 1,345 1,345 0 0 0.00 0 0.00 0.34
SPY Sep 21 276.0 Call 1,343 1,343 0 0 0.00 1 12.20 8.23
QQQ Sep 21 173.0 Put 1,338 749 589 0 0.00 0 0.00 1.85
FCX Sep 21 14.0 Call 1,330 1,321 9 0 0.00 0 0.00 0.59
AVEO Sep 21 2.5 Call 1,323 1,323 0 0 0.00 0 0.00 0.15
JNUG Jan 18 10.0 Call 1,322 1,322 0 0 0.00 0 0.00 0.94
SPY Aug 17 285.0 Call 1,311 1,301 10 12 0.05 25 0.22 0.10
SMH Nov 16 95.0 Put 1,307 1,307 0 0 0.00 0 0.00 2.30
CSCO Aug 17 39.0 Put 1,303 1,303 0 0 0.00 0 0.00 0.04
SPY Aug 31 277.5 Put 1,302 1,302 0 0 0.00 0 0.00 1.66
EEM Aug 24 41.5 Call 1,298 1,298 0 0 0.00 0 0.00 0.70
QQQ Aug 31 170.0 Put 1,298 1,298 0 0 0.00 0 0.00 0.61
JNUG Aug 17 8.0 Call 1,296 1,296 0 0 0.00 0 0.00 0.31
BAC Sep 21 29.0 Put 1,294 1,294 0 0 0.00 10 0.70 0.30
SPY Aug 20 282.0 Call 1,285 1,185 100 0 0.00 0 0.00 1.29
SPY Aug 24 277.5 Put 1,284 1,284 0 0 0.00 0 0.00 1.23
GG Oct 19 11.0 Put 1,270 1,270 0 0 0.00 0 0.00 0.55
GDXJ Nov 16 29.0 Put 1,268 1,268 0 0 0.00 0 0.00 2.29
QQQ Sep 14 177.0 Put 1,265 614 651 0 0.00 0 0.00 2.24
GDXJ Aug 31 28.5 Call 1,259 1,259 0 0 0.00 0 0.00 0.39
AMD Oct 19 16.0 Put 1,256 1,256 0 100 0.05 10 0.45 0.38
SPY Aug 20 277.0 Put 1,255 810 445 0 0.00 0 0.00 0.62
EEM Aug 17 42.0 Put 1,253 139 1,114 0 0.00 0 0.00 0.86
FXI Sep 21 40.0 Call 1,250 1,250 0 0 0.00 0 0.00 1.63
SPY Aug 31 281.0 Put 1,245 1,245 0 0 0.00 0 0.00 2.46
VXX Aug 17 32.0 Put 1,244 1,235 9 0 0.00 0 0.00 1.20
BABA Aug 17 172.5 Call 1,243 1,243 0 0 0.00 0 0.00 1.39
SPY Aug 24 282.0 Put 1,235 1,235 0 0 0.00 250 3.40 1.95
BAC Aug 17 30.0 Call 1,232 1,152 80 0 0.00 30 0.95 0.45
SPY Aug 24 284.0 Call 1,230 1,032 198 0 0.00 10 1.85 1.06
GS Aug 17 232.5 Call 1,227 1,223 4 0 0.00 3 1.80 0.38
SPY Aug 20 280.0 Put 1,225 1,225 0 0 0.00 0 0.00 0.76
SPY Sep 21 284.0 Put 1,220 1,220 0 2 0.05 0 0.00 5.08
AMZN Aug 17 1900.0 Call 1,218 1,186 32 2 2.50 1 32.00 7.50
M Aug 17 36.0 Call 1,217 1,217 0 0 0.00 0 0.00 0.42
SPY Aug 24 283.0 Call 1,212 1,212 0 0 0.00 10 1.87 1.49
QQQ Sep 07 185.5 Call 1,209 1,187 22 0 0.00 0 0.00 0.39
USO Oct 19 13.5 Call 1,202 1,202 0 0 0.00 0 0.00 0.64
KR Aug 31 30.5 Call 1,200 1,200 0 0 0.00 0 0.00 0.43
MU Sep 21 52.5 Call 1,200 1,166 34 0 0.00 10 2.90 0.81
SPY Aug 24 276.0 Put 1,197 1,074 123 0 0.00 0 0.00 0.84
XRT Jan 18 43.0 Put 1,196 1,196 0 0 0.00 0 0.00 0.71
M Aug 17 36.0 Put 1,193 1,193 0 2 0.05 0 0.00 1.20
MU Aug 31 48.0 Put 1,191 1,191 0 0 0.00 0 0.00 1.90
SPY Jan 18 290.0 Call 1,184 1,184 0 0 0.00 10 10.00 4.73
SPY Aug 17 280.5 Call 1,180 1,180 0 2 0.30 0 0.00 2.00
XLB Aug 17 58.0 Put 1,178 869 309 0 0.00 0 0.00 0.77
FCX Feb 15 12.0 Put 1,178 1,178 0 0 0.00 0 0.00 0.83
JNUG Aug 24 10.0 Call 1,178 1,178 0 0 0.00 0 0.00 0.06
SPY Aug 15 283.0 Put 1,178 1,178 0 0 0.00 0 0.00 1.06
SPY Aug 15 283.5 Call 1,177 1,157 20 0 0.00 0 0.00 0.02
GDX Oct 19 19.0 Put 1,172 709 463 0 0.00 0 0.00 0.92
UVXY Aug 17 8.5 Put 1,170 1,035 135 0 0.00 0 0.00 0.01
SPY Aug 15 279.0 Call 1,169 1,169 0 0 0.00 0 0.00 2.90
AAPL Oct 19 205.0 Call 1,168 1,168 0 2 2.00 2 12.40 10.50
BABA Aug 17 175.0 Call 1,167 1,160 7 0 0.00 10 3.10 0.62
X Jan 18 25.0 Put 1,167 1,167 0 6 0.45 0 0.00 1.27
GE Jan 18 18.0 Call 1,165 1,165 0 0 0.00 12 0.13 0.06
SPY Sep 21 286.0 Call 1,164 1,164 0 1 0.05 0 0.00 1.78
XLF Aug 17 27.5 Put 1,156 1,156 0 0 0.00 0 0.00 0.10
SPY Aug 17 276.0 Put 1,155 1,084 71 1 0.05 0 0.00 0.26
QQQ Aug 17 178.0 Call 1,154 1,154 0 0 0.00 0 0.00 1.84
QQQ Aug 17 178.5 Put 1,140 1,140 0 0 0.00 2 1.40 0.66
BAC Sep 21 32.0 Call 1,135 1,135 0 0 0.00 5 0.68 0.17
BABA Aug 24 150.0 Put 1,131 1,131 0 0 0.00 0 0.00 0.85
SPY Dec 31 249.0 Put 1,122 1,122 0 0 0.00 0 0.00 2.98
AAPL Sep 21 195.0 Put 1,115 814 301 3 0.70 5 2.60 0.98
SPY Aug 31 284.0 Call 1,108 1,108 0 0 0.00 30 2.61 1.54
FB Aug 24 180.0 Call 1,107 1,083 24 0 0.00 0 0.00 2.35
JD Aug 17 31.0 Put 1,106 1,106 0 0 0.00 0 0.00 0.64
AMZN Aug 17 1900.0 Put 1,106 1,091 15 0 0.00 0 0.00 23.50
AAPL Aug 17 215.0 Call 1,105 1,105 0 1 0.02 4 0.45 0.07
MU Sep 21 45.0 Put 1,104 1,104 0 1 0.33 0 0.00 1.30
SPY Oct 19 293.0 Call 1,101 1,021 80 0 0.00 15 1.20 0.79
QQQ Sep 21 181.0 Call 1,097 1,087 10 0 0.00 1 4.12 2.65
USO Oct 19 13.0 Put 1,096 1,096 0 0 0.00 0 0.00 0.36
VXX Sep 21 46.0 Call 1,088 1,088 0 0 0.00 0 0.00 1.25
SPY Sep 21 295.0 Call 1,086 1,086 0 0 0.00 4 2.50 0.21
AMZN Aug 17 1910.0 Put 1,084 1,050 34 0 0.00 0 0.00 32.20
SPY Sep 21 284.0 Call 1,083 1,083 0 0 0.00 6 6.20 2.88
WBA Sep 07 68.0 Put 1,083 1,083 0 0 0.00 0 0.00 1.25
SPY Sep 21 267.0 Put 1,076 1,076 0 0 0.00 0 0.00 1.28
FB Aug 17 185.0 Call 1,075 1,070 5 20 0.03 6 0.35 0.11
GE Aug 24 12.5 Call 1,070 1,070 0 0 0.00 10 1.55 0.12
SPY Oct 19 279.0 Put 1,066 1,066 0 1 3.00 1 5.00 4.50
QQQ Aug 17 181.5 Call 1,065 965 100 7 0.05 2 0.90 0.18
TXN Aug 17 110.0 Put 1,065 1,065 0 2 0.08 0 0.00 1.45
MU Aug 17 47.5 Call 1,063 1,063 0 0 0.00 40 1.24 0.68
SPY Aug 24 278.0 Put 1,053 973 80 0 0.00 5 2.37 1.16
AAPL Aug 24 210.0 Call 1,051 1,051 0 0 0.00 5 3.50 2.50
GLD Oct 19 114.0 Call 1,047 742 305 0 0.00 0 0.00 1.20
IWM Aug 17 164.0 Put 1,046 1,046 0 0 0.00 5 2.99 0.27
SPY Aug 17 278.0 Call 1,040 1,040 0 5 0.02 0 0.00 4.06
MSFT Aug 17 110.0 Call 1,040 1,040 0 1 0.05 10 0.30 0.08
SPY Aug 17 278.5 Put 1,039 1,039 0 0 0.00 0 0.00 0.30
VXX Aug 17 29.5 Put 1,038 1,038 0 0 0.00 0 0.00 0.05
GPRO Aug 17 6.0 Put 1,036 1,036 0 0 0.00 0 0.00 0.20
BAC Aug 24 30.0 Put 1,033 1,033 0 0 0.00 0 0.00 0.30
SPY Aug 24 279.0 Put 1,029 1,029 0 1 0.50 0 0.00 1.14
EFA Aug 17 65.0 Put 1,028 658 370 0 0.00 0 0.00 0.22
XLF Sep 21 27.0 Put 1,026 1,026 0 0 0.00 10 0.50 0.30
SPY Aug 24 281.0 Call 1,023 1,013 10 0 0.00 1 4.50 2.75
SPY Oct 19 201.0 Put 1,022 1,022 0 0 0.00 0 0.00 0.22
IWM Nov 16 150.0 Put 1,022 1,018 4 0 0.00 1 4.07 1.39
SPY Oct 19 291.0 Call 1,016 913 103 0 0.00 0 0.00 1.05
QQQ Sep 21 170.0 Put 1,013 961 52 0 0.00 1 7.50 1.28
GM Dec 21 31.0 Call 1,008 1,008 0 0 0.00 0 0.00 5.10
SPY Aug 24 285.0 Call 1,007 750 257 1 0.20 1 3.84 0.63
BA Aug 17 340.0 Put 1,007 1,007 0 8 2.75 0 0.00 9.80
SPY Sep 21 298.0 Call 1,006 1,006 0 0 0.00 0 0.00 0.12
GE Aug 17 12.0 Put 1,003 1,003 0 0 0.00 102 0.45 0.03
BAC Sep 28 30.5 Put 1,000 1,000 0 0 0.00 0 0.00 0.99
QQQ Jan 18 210.0 Call 1,000 1,000 0 0 0.00 3 0.50 0.22
GDX Sep 21 19.0 Call 993 993 0 0 0.00 110 2.15 0.44
XBI Aug 17 98.0 Put 992 992 0 0 0.00 0 0.00 5.30
JD Sep 21 37.0 Call 989 478 511 0 0.00 0 0.00 0.38
AAPL Sep 21 210.0 Put 987 987 0 1 2.50 1 6.00 4.34
SPY Sep 21 283.0 Put 986 986 0 0 0.00 0 0.00 4.70
AMD Sep 21 20.0 Call 980 980 0 1 0.60 10 1.50 1.00
ABC Sep 21 77.5 Put 979 979 0 2 0.05 0 0.00 0.85
YRD Nov 16 12.5 Put 974 974 0 0 0.00 0 0.00 1.50
JD Aug 17 34.0 Call 966 960 6 0 0.00 0 0.00 0.53
AAPL Aug 24 207.5 Put 966 966 0 0 0.00 5 3.00 1.27
SHOP Sep 21 130.0 Put 966 957 9 1 0.70 0 0.00 4.70
SPY Sep 21 261.0 Put 965 777 188 0 0.00 0 0.00 0.95
SPY Sep 21 269.0 Put 961 961 0 5 0.60 0 0.00 1.45
FXI Aug 17 40.5 Call 952 952 0 0 0.00 0 0.00 0.46
SPY Aug 24 281.5 Call 949 949 0 0 0.00 0 0.00 2.54
GE Sep 21 11.0 Put 943 943 0 0 0.00 0 0.00 0.13
GS Aug 24 230.0 Call 942 934 8 0 0.00 0 0.00 2.32
EGO Sep 21 1.0 Call 940 940 0 0 0.00 0 0.00 0.05
MSFT Aug 17 109.0 Call 938 938 0 1 0.05 10 1.20 0.21
ENT Nov 16 4.0 Call 936 936 0 0 0.00 0 0.00 0.05
MU Aug 17 49.0 Call 936 936 0 0 0.00 25 1.50 0.18
AMD Aug 17 19.5 Put 934 934 0 0 0.00 0 0.00 0.17
AMD Aug 17 20.0 Put 929 929 0 0 0.00 0 0.00 0.42
EEM Sep 21 41.0 Put 927 914 13 1 0.45 0 0.00 0.85
EEM Aug 17 41.5 Call 923 923 0 0 0.00 0 0.00 0.38
BAC Sep 21 30.0 Call 922 922 0 1 0.52 4 1.95 0.95
NFLX Aug 17 330.0 Call 915 904 11 5 0.53 0 0.00 2.52
V Oct 19 125.0 Put 915 861 54 0 0.00 0 0.00 0.72
SPY Sep 21 268.0 Put 914 914 0 1 0.20 0 0.00 1.35
AA Oct 19 49.0 Call 913 796 117 0 0.00 0 0.00 1.00
FB Aug 17 182.5 Call 912 907 5 0 0.00 2 1.67 0.40
JCP Aug 17 2.5 Call 908 685 223 0 0.00 0 0.00 0.16
XLF Aug 17 27.0 Put 907 907 0 0 0.00 1 0.25 0.01
BABA Aug 24 180.0 Call 904 904 0 0 0.00 1 12.50 2.39
PYPL Aug 31 65.0 Put 900 900 0 0 0.00 0 0.00 0.02
JD Aug 17 29.0 Put 896 720 176 0 0.00 0 0.00 0.24
MU Oct 19 55.0 Call 892 892 0 0 0.00 10 9.00 1.10
M Aug 17 35.5 Put 891 735 156 0 0.00 0 0.00 0.83
WFC Aug 17 58.0 Put 890 278 612 0 0.00 0 0.00 0.34
SPY Aug 31 282.0 Call 888 888 0 0 0.00 50 3.30 2.78
SPY Aug 29 287.0 Call 887 887 0 0 0.00 0 0.00 0.34
XOP Aug 17 39.0 Call 886 886 0 0 0.00 0 0.00 0.45
MU Aug 17 50.0 Put 885 885 0 6 1.80 0 0.00 2.65
SPY Oct 19 260.0 Put 883 883 0 0 0.00 0 0.00 1.90
SPY Aug 17 279.5 Call 882 882 0 0 0.00 0 0.00 2.95
QQQ Aug 31 178.0 Put 882 882 0 0 0.00 0 0.00 1.74
BAC Aug 17 30.5 Put 881 620 261 0 0.00 0 0.00 0.30
UVXY Aug 17 10.0 Put 879 875 4 0 0.00 0 0.00 0.70
BAC Aug 17 30.0 Put 874 747 127 0 0.00 0 0.00 0.10
SPY Sep 21 279.0 Put 874 874 0 3 0.90 1 4.20 3.28
XOP Aug 17 39.0 Put 873 873 0 0 0.00 0 0.00 0.29
NFLX Aug 17 340.0 Call 871 863 8 0 0.00 5 3.25 0.53
IWM Oct 19 163.0 Put 868 714 154 0 0.00 0 0.00 2.74
FXI Sep 21 39.0 Put 868 753 115 0 0.00 0 0.00 0.63
TSLA Jan 18 300.0 Call 868 868 0 0 0.00 0 0.00 64.50
QQQ Aug 24 180.5 Call 865 865 0 0 0.00 0 0.00 1.20
QQQ Oct 19 157.0 Put 863 863 0 0 0.00 0 0.00 0.91
SPY Aug 24 283.0 Put 863 863 0 0 0.00 0 0.00 2.87
GE Sep 21 12.0 Put 860 650 210 0 0.00 2 0.50 0.32
KMB Sep 21 120.0 Call 858 858 0 0 0.00 0 0.00 1.45
SPY Sep 21 269.0 Call 857 857 0 0 0.00 0 0.00 14.60
IWM Aug 17 168.0 Put 856 856 0 0 0.00 2 2.84 1.76
VXX Sep 21 27.0 Put 856 856 0 5 0.42 0 0.00 0.71
MU Sep 21 55.0 Put 853 853 0 3 1.00 0 0.00 7.90
GDX Oct 19 16.0 Put 850 850 0 0 0.00 0 0.00 0.10
QQQ Aug 17 180.5 Call 850 835 15 0 0.00 0 0.00 0.46
SPY Aug 17 279.5 Put 849 799 50 5 0.02 0 0.00 0.43
MU Aug 17 48.5 Call 847 830 17 0 0.00 0 0.00 0.30
AMD Aug 17 19.0 Put 846 846 0 0 0.00 0 0.00 0.07
QQQ Aug 17 179.5 Call 842 842 0 0 0.00 3 1.26 0.93
UVXY Aug 17 10.0 Call 841 821 20 0 0.00 10 0.90 0.28
GLD Aug 17 111.0 Call 840 840 0 0 0.00 0 0.00 0.69
SPY Aug 24 277.0 Put 839 807 32 0 0.00 0 0.00 0.87
QQQ Aug 17 170.0 Put 839 839 0 0 0.00 0 0.00 0.06
IWM Sep 21 169.0 Call 839 563 276 0 0.00 1 7.25 1.35
SPY Aug 29 286.0 Call 837 837 0 0 0.00 0 0.00 0.58
SPY Aug 17 279.0 Call 837 837 0 0 0.00 0 0.00 3.38
SLV Jan 18 15.0 Call 834 774 60 0 0.00 10 0.95 0.27
INTC Sep 21 49.0 Put 829 829 0 10 0.48 0 0.00 2.40
WFC Sep 21 60.0 Call 827 827 0 1 0.13 1 1.75 0.60
SPY Aug 31 284.5 Call 824 824 0 0 0.00 0 0.00 1.21
SPY Sep 21 281.0 Call 822 821 1 0 0.00 15 8.60 4.72
AMD Aug 31 20.0 Call 821 539 282 1 0.10 2 1.18 0.65
QQQ Aug 24 175.0 Put 818 783 35 0 0.00 0 0.00 0.75
SPY Aug 31 160.0 Put 817 817 0 0 0.00 0 0.00 0.01
BAC Aug 17 29.5 Put 817 817 0 0 0.00 0 0.00 0.03
IWM Aug 17 166.0 Call 816 809 7 0 0.00 1 1.30 0.95
TSLA Aug 17 340.0 Put 811 811 0 5 0.50 0 0.00 5.70
SPY Aug 24 274.5 Put 810 810 0 0 0.00 0 0.00 0.87
SPY Sep 21 273.0 Put 809 809 0 2 0.50 0 0.00 2.12
XLE Jan 18 78.0 Call 808 808 0 0 0.00 0 0.00 1.35
JCP Aug 17 2.5 Put 807 804 3 10 0.05 0 0.00 0.24
SPY Aug 31 279.5 Put 807 807 0 0 0.00 10 10.00 2.36
SPY Aug 17 278.5 Call 807 807 0 0 0.00 0 0.00 3.33
SPY Sep 28 248.0 Put 804 804 0 0 0.00 0 0.00 0.69
VXX Aug 17 33.0 Call 803 783 20 0 0.00 0 0.00 0.69
GPS Sep 21 30.0 Put 800 54 746 0 0.00 1 3.60 1.28
KWEB Aug 17 49.0 Call 800 800 0 0 0.00 0 0.00 0.20
VXX Aug 17 34.0 Call 799 783 16 0 0.00 0 0.00 0.38
BAC Aug 17 29.0 Put 797 797 0 0 0.00 0 0.00 0.02
GDX Aug 24 18.5 Put 797 797 0 0 0.00 0 0.00 0.36
SPY Oct 19 285.0 Call 796 796 0 5 1.15 0 0.00 3.50
SPY Aug 22 281.0 Put 796 796 0 0 0.00 0 0.00 1.61
C Sep 21 70.0 Call 795 795 0 0 0.00 1 2.60 1.23
BABA Aug 31 165.0 Put 795 795 0 0 0.00 0 0.00 5.05
FB Sep 21 195.0 Call 794 785 9 0 0.00 0 0.00 0.95
IWM Aug 17 169.0 Call 794 769 25 1 0.03 13 0.50 0.08
QQQ Aug 17 176.0 Put 793 718 75 0 0.00 1 4.25 0.22
SPY Aug 15 279.0 Put 790 790 0 0 0.00 0 0.00 0.02
WYNN Aug 17 137.0 Call 790 790 0 0 0.00 0 0.00 2.50
GS Aug 17 230.0 Call 789 789 0 0 0.00 10 2.60 1.08
MU Sep 21 60.0 Call 787 787 0 0 0.00 7 0.25 0.14
MSFT Aug 17 108.0 Call 786 785 1 2 0.15 0 0.00 0.59
MU Jan 18 44.0 Put 785 761 24 0 0.00 0 0.00 2.92
GILD Aug 17 75.0 Call 784 685 99 1 0.05 10 4.80 0.48
SPY Sep 21 277.0 Call 784 784 0 0 0.00 0 0.00 7.15
BABA Aug 17 160.0 Put 784 656 128 0 0.00 10 4.05 0.45
IWM Sep 14 160.0 Put 783 505 278 0 0.00 0 0.00 0.99
QQQ Aug 17 173.0 Put 783 783 0 0 0.00 0 0.00 0.10
GDX Sep 21 20.0 Call 780 692 88 1 0.05 30 0.50 0.19
SPY Aug 20 283.5 Put 780 780 0 0 0.00 0 0.00 2.10
EFA Sep 21 65.0 Put 779 779 0 0 0.00 0 0.00 0.78
IWM Sep 21 145.0 Put 778 760 18 0 0.00 0 0.00 0.30
SMH Aug 17 102.0 Put 776 776 0 0 0.00 0 0.00 0.35
SPY Sep 21 250.0 Put 774 774 0 0 0.00 5 0.77 0.53
GME Aug 24 16.0 Call 773 773 0 0 0.00 0 0.00 0.29
MSFT Sep 21 110.0 Call 772 769 3 20 1.00 2 2.20 1.55
QQQ Aug 24 176.0 Put 770 770 0 0 0.00 0 0.00 0.88
OIH Sep 21 24.0 Put 767 658 109 0 0.00 0 0.00 0.80
SPY Sep 21 282.0 Put 765 765 0 5 2.20 1 7.00 4.18
CSCO Aug 17 43.0 Put 764 754 10 10 0.05 0 0.00 0.58
SPY Oct 19 202.0 Put 761 761 0 0 0.00 0 0.00 0.27
NXPI Oct 19 100.0 Call 759 759 0 0 0.00 0 0.00 1.37
SPY Aug 22 280.0 Put 758 652 106 0 0.00 0 0.00 1.21
SPY Sep 21 271.0 Put 758 758 0 0 0.00 0 0.00 1.68
SPY Sep 21 280.0 Call 758 758 0 20 4.68 2 7.00 5.41
XOP Sep 21 35.0 Put 757 757 0 0 0.00 0 0.00 0.22
SPY Sep 21 278.0 Call 755 755 0 0 0.00 0 0.00 6.38
AMD Aug 17 20.5 Call 755 755 0 1 0.03 0 0.00 0.06
USO Sep 21 14.0 Call 755 754 1 0 0.00 3 0.90 0.24
EEM Oct 19 40.0 Put 753 744 9 0 0.00 0 0.00 0.86
MU Oct 19 50.0 Call 752 752 0 0 0.00 10 3.55 2.41
M Aug 17 35.0 Put 751 751 0 0 0.00 0 0.00 0.55
TSLA Oct 19 420.0 Call 750 750 0 0 0.00 0 0.00 2.18
JD Oct 19 29.0 Put 750 750 0 0 0.00 0 0.00 0.85
QQQ Aug 24 180.0 Put 750 750 0 0 0.00 0 0.00 1.93
NVDA Aug 17 250.0 Call 746 746 0 1 8.80 5 17.90 13.65
PM Oct 19 87.5 Call 745 237 508 0 0.00 0 0.00 1.10
SPY Aug 22 283.0 Call 744 647 97 0 0.00 0 0.00 1.23
DIA Aug 31 257.0 Call 740 740 0 0 0.00 0 0.00 0.50
SPY Aug 22 279.5 Put 739 739 0 0 0.00 0 0.00 1.34
QQQ Aug 17 178.5 Call 738 715 23 0 0.00 10 4.00 1.58
ECA Aug 17 13.0 Put 737 737 0 0 0.00 0 0.00 0.45
BAC Nov 16 31.0 Call 735 735 0 0 0.00 0 0.00 0.99
KRE Aug 17 62.5 Put 734 734 0 0 0.00 0 0.00 0.53
IWM Aug 17 169.0 Put 733 733 0 0 0.00 0 0.00 3.25
MU Sep 21 50.0 Call 732 732 0 0 0.00 8 3.50 1.45
T Aug 17 32.5 Call 732 660 72 0 0.00 10 0.20 0.15
ZTO Aug 17 18.0 Call 732 732 0 0 0.00 0 0.00 0.55
BAC Sep 21 29.0 Call 730 730 0 8 0.10 0 0.00 1.52
AAPL Aug 24 210.0 Put 730 730 0 0 0.00 1 3.20 2.10
SPY Sep 21 274.0 Call 730 730 0 0 0.00 0 0.00 10.32
KBE Aug 17 49.0 Put 728 526 202 0 0.00 0 0.00 0.40
GM Dec 21 33.0 Call 728 728 0 0 0.00 0 0.00 3.50
GDX Aug 24 18.0 Call 726 726 0 0 0.00 0 0.00 0.76
FB Sep 21 205.0 Call 725 711 14 5 0.10 6 1.50 0.28
SPY Aug 22 281.0 Call 723 723 0 0 0.00 0 0.00 2.36
AMD Sep 21 17.0 Put 723 723 0 0 0.00 0 0.00 0.28
BABA Aug 24 170.0 Call 719 718 1 0 0.00 0 0.00 6.10
NFLX Aug 17 345.0 Call 718 717 1 1 0.05 5 2.00 0.30
SPY Aug 24 281.5 Put 715 715 0 0 0.00 0 0.00 1.91
GLD Aug 17 112.0 Put 714 714 0 0 0.00 0 0.00 0.73
JNUG Aug 24 8.0 Call 714 714 0 0 0.00 0 0.00 0.49
IWM Aug 31 170.0 Call 710 706 4 0 0.00 0 0.00 0.35
FXI Oct 19 40.0 Put 710 710 0 0 0.00 0 0.00 1.33
MU Aug 17 48.5 Put 710 710 0 0 0.00 0 0.00 0.96
XLF Sep 21 29.0 Call 708 708 0 0 0.00 4 0.50 0.16
SPY Sep 21 246.0 Put 707 707 0 0 0.00 0 0.00 0.54
AAPL Sep 21 215.0 Call 707 707 0 1 1.20 4 4.50 2.77
SPY Oct 19 275.0 Put 707 682 25 0 0.00 10 5.20 3.68
SPY Nov 16 255.0 Put 706 401 305 0 0.00 0 0.00 2.38
KGC Nov 16 3.0 Put 705 553 152 0 0.00 0 0.00 0.24
SPY Aug 20 280.0 Call 704 704 0 0 0.00 0 0.00 2.74
SPY Aug 15 283.5 Put 704 704 0 0 0.00 0 0.00 1.49
SPY Aug 17 277.5 Call 702 702 0 0 0.00 0 0.00 4.60
SPY Sep 21 289.0 Call 701 701 0 0 0.00 5 2.15 0.84
AAPL Aug 24 212.5 Call 701 701 0 3 0.83 9 2.04 1.36
GDX Aug 24 19.0 Call 700 700 0 0 0.00 0 0.00 0.20
VXX Aug 17 31.0 Put 700 700 0 1 0.05 0 0.00 0.58
MU Aug 17 48.0 Put 700 700 0 0 0.00 1 1.50 0.95
MSFT Oct 19 110.0 Call 700 700 0 5 1.40 5 3.30 2.65
MO Oct 19 60.0 Call 698 698 0 0 0.00 0 0.00 1.86
M Aug 17 40.0 Put 696 696 0 0 0.00 0 0.00 3.90
MU Jan 18 45.0 Put 696 594 102 0 0.00 1 5.30 3.45
MU Sep 21 50.0 Put 695 695 0 1 1.45 0 0.00 3.80
BABA Aug 17 167.5 Put 693 688 5 0 0.00 0 0.00 1.87
WFC Jan 17 95.0 Call 692 542 150 0 0.00 0 0.00 0.14
SPY Oct 19 278.0 Put 692 692 0 0 0.00 2 30.00 4.88
UVXY Aug 17 9.0 Call 689 689 0 0 0.00 0 0.00 0.81
FCX Nov 16 18.0 Call 688 688 0 1 0.12 75 1.45 0.15
FB Sep 21 185.0 Call 688 688 0 1 1.54 4 4.75 3.15
SPY Oct 19 270.0 Put 687 592 95 100 1.14 1 3.40 2.67
FB Sep 21 160.0 Put 687 588 99 1 0.15 0 0.00 0.89
TSLA Aug 17 330.0 Put 685 685 0 0 0.00 4 5.00 2.11
EEM Nov 16 44.0 Call 684 684 0 0 0.00 0 0.00 0.74
FB Aug 17 175.0 Call 684 684 0 0 0.00 2 10.00 4.40
SLV Aug 17 13.5 Put 684 484 200 0 0.00 0 0.00 0.05
SPY Sep 21 286.0 Put 683 683 0 0 0.00 0 0.00 6.31
SQ Aug 17 70.0 Put 682 682 0 1 0.05 1 0.80 0.32
SPY Sep 07 280.0 Call 679 679 0 0 0.00 0 0.00 4.43
SPY Aug 17 274.0 Put 678 678 0 1 0.02 3 0.47 0.22
EEM Sep 21 43.0 Call 678 668 10 5 0.05 3 2.65 0.48
CASA Sep 21 10.0 Put 676 622 54 0 0.00 0 0.00 0.30
SPY Aug 24 278.5 Put 675 675 0 0 0.00 0 0.00 1.08
MU Jan 17 67.5 Call 675 675 0 0 0.00 0 0.00 3.75
AAPL Sep 21 200.0 Put 674 674 0 0 0.00 10 2.01 1.56
UVXY Aug 17 9.5 Put 673 673 0 200 0.05 0 0.00 0.29
MU Aug 17 50.5 Call 673 673 0 0 0.00 0 0.00 0.06
GDX Aug 17 18.0 Call 671 671 0 0 0.00 0 0.00 0.67
BABA Sep 21 165.0 Put 671 671 0 4 1.15 0 0.00 6.50
FCX Aug 17 13.5 Call 671 621 50 0 0.00 0 0.00 0.34
SPY Sep 21 259.0 Put 670 630 40 0 0.00 0 0.00 0.92
SPY Sep 14 289.0 Call 670 470 200 0 0.00 0 0.00 0.65
IWM Dec 21 155.0 Put 667 667 0 0 0.00 0 0.00 2.85
FB Aug 24 175.0 Put 664 659 5 1 0.05 0 0.00 1.31
QQQ Aug 24 179.5 Call 663 663 0 0 0.00 25 2.69 1.76
SPY Sep 21 277.0 Put 658 658 0 0 0.00 1 13.01 2.58
SPY Aug 20 281.0 Call 656 656 0 0 0.00 0 0.00 2.00
FXI Aug 17 40.0 Put 656 656 0 0 0.00 0 0.00 0.17
SPY Aug 20 275.0 Call 655 655 0 0 0.00 0 0.00 6.86
XLF Aug 17 28.0 Call 652 652 0 5 0.02 10 0.85 0.07
M Aug 17 40.0 Call 651 651 0 0 0.00 15 5.40 0.03
QQQ Aug 17 165.0 Put 650 490 160 0 0.00 0 0.00 0.02
EFA Sep 21 63.0 Put 649 649 0 0 0.00 0 0.00 0.41
AAPL Aug 17 202.5 Put 648 603 45 3 0.10 0 0.00 0.16
EEM Aug 17 40.5 Put 648 621 27 0 0.00 0 0.00 0.11
CGC Sep 21 30.0 Call 644 548 96 1 0.50 25 5.00 3.60
USO Aug 17 13.5 Call 643 643 0 0 0.00 8 0.70 0.15
UVXY Aug 24 9.5 Call 640 640 0 0 0.00 0 0.00 0.84
T Sep 21 33.0 Call 640 640 0 5 0.05 10 0.58 0.47
EEM Sep 21 41.5 Put 636 616 20 1 0.56 0 0.00 1.08
SPY Sep 07 275.0 Put 634 349 285 0 0.00 2 2.05 1.35
NVDA Aug 17 260.0 Call 631 630 1 4 5.00 3 9.95 7.70
TSLA Sep 21 200.0 Put 631 631 0 0 0.00 1 4.00 1.95
CX Oct 19 8.0 Call 631 631 0 0 0.00 0 0.00 0.07
SPY Sep 21 254.0 Put 630 630 0 0 0.00 0 0.00 0.70
MU Aug 17 47.5 Put 628 628 0 0 0.00 0 0.00 0.71
TSLA Aug 17 342.5 Call 626 626 0 0 0.00 1 6.70 3.10
SPY Aug 17 276.5 Put 624 624 0 0 0.00 2 1.50 0.18
SPY Aug 15 277.0 Put 624 336 288 0 0.00 0 0.00 0.01
AMD Sep 21 18.0 Put 623 623 0 1 0.17 0 0.00 0.43
IYR Aug 31 79.0 Put 621 621 0 0 0.00 0 0.00 0.19
SPY Oct 19 283.0 Put 621 621 0 0 0.00 2 29.00 5.97
SPY Aug 20 235.0 Put 620 620 0 0 0.00 0 0.00 0.02
MU Sep 07 50.0 Call 619 619 0 0 0.00 0 0.00 0.95
MU Aug 31 48.0 Call 618 617 1 0 0.00 0 0.00 1.45
AAPL Aug 17 215.0 Put 618 618 0 0 0.00 0 0.00 4.65
FXI Aug 17 40.0 Call 615 615 0 0 0.00 0 0.00 0.82
MU Oct 19 60.0 Call 615 615 0 4 0.25 10 5.00 0.50
WUBA Jan 18 60.0 Call 614 614 0 0 0.00 0 0.00 6.20
SPY Aug 24 280.5 Put 613 613 0 0 0.00 0 0.00 1.75
SPY Sep 21 292.0 Call 613 613 0 0 0.00 0 0.00 0.40
AAPL Sep 21 205.0 Put 612 612 0 1 2.00 0 0.00 2.65
HPQ Nov 16 22.0 Call 610 610 0 3 2.40 1 3.75 2.55
SLV Aug 24 12.5 Put 610 610 0 0 0.00 0 0.00 0.01
QQQ Aug 31 168.0 Put 608 576 32 1 0.02 0 0.00 0.38
SPY Sep 21 255.0 Put 606 566 40 1 0.05 1 1.30 0.67
SPY Oct 19 250.0 Put 606 606 0 0 0.00 0 0.00 1.18
XLU Sep 21 53.0 Put 605 605 0 1 0.21 0 0.00 0.70
MSFT Aug 31 108.0 Call 604 604 0 0 0.00 0 0.00 1.36
VZ Jan 18 49.0 Put 604 604 0 0 0.00 0 0.00 1.06
NFLX Aug 17 315.0 Put 604 376 228 0 0.00 0 0.00 0.82
FCX Sep 21 15.0 Call 602 602 0 0 0.00 0 0.00 0.26
VXX Sep 21 29.0 Call 601 601 0 0 0.00 0 0.00 5.75
EFA Aug 17 64.0 Put 600 600 0 0 0.00 0 0.00 0.08
SPY Sep 05 245.0 Put 600 600 0 0 0.00 0 0.00 0.21
QQQ Aug 17 182.0 Call 600 600 0 3 0.05 10 0.50 0.09
UVXY Aug 17 8.5 Call 600 599 1 10 0.05 0 0.00 1.12
SPY Sep 21 268.0 Call 599 599 0 0 0.00 0 0.00 15.59
SPY Oct 19 271.0 Put 598 448 150 0 0.00 0 0.00 2.74
BABA Aug 17 162.5 Put 597 597 0 0 0.00 1 6.50 0.77
GS Aug 17 235.0 Call 597 581 16 0 0.00 20 0.80 0.12
GLD Oct 19 111.0 Put 597 82 515 0 0.00 0 0.00 1.67
X Jan 18 29.0 Call 595 595 0 0 0.00 0 0.00 3.20
GDX Aug 17 19.0 Call 595 595 0 0 0.00 0 0.00 0.10
CGC Sep 21 35.0 Call 594 590 4 0 0.00 1 1.50 1.35
EEM Sep 21 42.5 Put 594 594 0 0 0.00 0 0.00 1.51
TSLA Aug 17 345.0 Call 594 590 4 0 0.00 5 4.95 2.40
IWM Nov 16 175.0 Call 593 593 0 0 0.00 0 0.00 1.20
NFLX Aug 17 380.0 Call 593 593 0 0 0.00 48 0.10 0.06
VXX Aug 17 32.0 Call 591 591 0 0 0.00 1 2.65 0.70
WMT Aug 17 92.5 Call 590 590 0 1 0.05 0 0.00 1.02
DUST Sep 21 45.0 Call 590 590 0 0 0.00 0 0.00 2.50
SMH Aug 17 100.0 Put 590 590 0 0 0.00 0 0.00 0.16
T Oct 19 34.0 Call 590 590 0 0 0.00 0 0.00 0.32
MU Oct 19 45.0 Call 589 589 0 0 0.00 0 0.00 4.90
BABA Sep 21 190.0 Call 589 589 0 0 0.00 5 2.77 2.08
HD Sep 21 185.0 Put 589 589 0 1 0.96 0 0.00 1.72
SPY Sep 21 258.0 Put 588 588 0 0 0.00 0 0.00 0.94
UVXY Aug 17 11.0 Call 587 587 0 2 0.04 0 0.00 0.15
BAC Aug 17 31.5 Put 586 586 0 0 0.00 0 0.00 1.22
SQ Aug 17 75.0 Call 585 564 21 0 0.00 1 1.62 0.27
AAPL Oct 19 220.0 Call 585 585 0 0 0.00 5 10.00 2.82
EEM Sep 07 39.0 Put 585 565 20 0 0.00 0 0.00 0.25
FXI Sep 21 42.0 Call 584 292 292 0 0.00 0 0.00 0.64
SPY Aug 31 280.0 Call 583 583 0 0 0.00 0 0.00 4.10
TSLA Aug 17 347.5 Call 583 573 10 0 0.00 0 0.00 1.76
FB Sep 21 170.0 Put 582 582 0 1 0.55 0 0.00 2.39
MCD Aug 17 162.5 Call 582 582 0 0 0.00 0 0.00 0.11
QQQ Aug 17 159.5 Put 582 582 0 0 0.00 0 0.00 0.01
JNUG Sep 21 11.0 Call 582 559 23 0 0.00 1 2.10 0.16
VXX Aug 17 33.0 Put 581 581 0 6 0.05 28 2.22 1.85
NUGT Aug 17 15.5 Call 581 581 0 0 0.00 0 0.00 0.10
AMD Aug 24 20.0 Call 579 579 0 1 0.03 2 1.00 0.47
GM Jan 18 38.0 Call 579 579 0 0 0.00 0 0.00 1.17
QQQ Sep 21 179.0 Put 579 250 329 0 0.00 0 0.00 3.23
SPY Aug 22 282.0 Call 577 570 7 0 0.00 0 0.00 1.86
GLD Aug 17 113.0 Call 576 575 1 0 0.00 0 0.00 0.08
FB Aug 17 172.5 Put 575 445 130 0 0.00 2 2.00 0.16
XOP Aug 24 39.0 Call 575 575 0 0 0.00 0 0.00 0.87
TQQQ Aug 24 65.0 Put 575 575 0 0 0.00 0 0.00 2.35
CHK Jan 17 5.0 Call 574 574 0 0 0.00 0 0.00 0.95
XLF Sep 21 26.0 Put 574 574 0 0 0.00 0 0.00 0.15
SPY Aug 24 280.0 Call 574 574 0 0 0.00 0 0.00 3.55
BABA Aug 24 165.0 Put 573 573 0 0 0.00 0 0.00 4.30
MS Jun 21 40.0 Put 572 572 0 0 0.00 0 0.00 1.46
IWM Aug 17 168.0 Call 572 514 58 2 0.05 2 0.45 0.13
NXPI Aug 17 85.0 Put 570 570 0 0 0.00 0 0.00 0.12
USO Sep 21 13.5 Call 570 570 0 0 0.00 4 1.70 0.50
GDX Oct 19 21.0 Call 567 567 0 0 0.00 0 0.00 0.16
NFLX Aug 17 325.0 Put 567 567 0 1 0.02 5 9.70 3.50
FCX Aug 24 13.5 Put 562 562 0 0 0.00 0 0.00 0.32
BAC Aug 31 29.5 Put 562 562 0 0 0.00 0 0.00 0.25
JD Sep 21 33.0 Call 562 562 0 0 0.00 0 0.00 1.42
VXX Aug 17 31.5 Put 561 544 17 0 0.00 1 2.69 0.85
UVXY Aug 24 13.0 Call 560 560 0 0 0.00 0 0.00 0.41
MU Oct 19 47.0 Put 560 560 0 0 0.00 0 0.00 3.00
IYR Aug 31 83.5 Call 558 558 0 0 0.00 0 0.00 0.11
QQQ Aug 17 183.5 Call 557 557 0 7 0.01 1 1.60 0.02
AMZN Aug 17 1920.0 Call 556 556 0 0 0.00 0 0.00 3.30
JNUG Jan 18 15.0 Call 556 556 0 0 0.00 0 0.00 0.35
QQQ Oct 19 177.0 Call 555 555 0 0 0.00 0 0.00 6.21
HD Aug 17 192.5 Call 554 553 1 0 0.00 0 0.00 2.00
F Jan 18 9.87 Put 554 554 0 0 0.00 20 0.95 0.90
SPY Aug 27 270.0 Put 554 554 0 0 0.00 0 0.00 0.47
SPY Nov 16 293.0 Call 553 445 108 0 0.00 0 0.00 1.51
AMD Sep 21 23.0 Call 553 553 0 0 0.00 0 0.00 0.23
EEM Sep 21 41.5 Call 552 552 0 0 0.00 0 0.00 1.16
X Aug 17 29.5 Call 551 551 0 0 0.00 2 0.38 0.26
SPY Aug 31 281.5 Call 550 550 0 0 0.00 0 0.00 3.02
QQQ Sep 21 178.0 Put 549 549 0 1 1.05 0 0.00 2.89
JD Oct 19 36.0 Call 548 548 0 0 0.00 0 0.00 0.80
JD Aug 17 32.0 Call 548 548 0 0 0.00 0 0.00 1.38
EEM Aug 24 41.0 Call 547 547 0 0 0.00 0 0.00 0.97
PEP Aug 17 113.0 Call 547 547 0 0 0.00 0 0.00 0.80
AMD Sep 21 21.0 Call 547 547 0 0 0.00 5 0.90 0.69
SPY Aug 31 284.0 Put 546 546 0 0 0.00 0 0.00 3.50
ENPH Feb 15 2.5 Call 545 545 0 0 0.00 0 0.00 2.25
IWM Sep 21 155.0 Put 545 436 109 0 0.00 0 0.00 0.72
SHOP Sep 21 140.0 Put 545 545 0 0 0.00 0 0.00 8.70
A Sep 21 60.0 Put 544 544 0 0 0.00 0 0.00 0.40
XLI Aug 17 75.0 Call 544 544 0 0 0.00 0 0.00 0.36
ABX Jan 18 13.0 Call 543 543 0 0 0.00 6 0.60 0.18
MU Aug 31 47.0 Put 543 543 0 2 0.05 0 0.00 1.46
EEM Aug 24 42.0 Call 542 542 0 0 0.00 0 0.00 0.41
SPY Sep 21 274.0 Put 541 541 0 1 0.54 0 0.00 2.40
JD Mar 15 31.0 Call 540 540 0 0 0.00 0 0.00 4.00
NUGT Aug 17 13.0 Put 540 540 0 0 0.00 0 0.00 0.22
XHB Aug 17 39.0 Put 540 540 0 0 0.00 0 0.00 0.29
XLI Aug 17 74.0 Put 539 539 0 0 0.00 0 0.00 0.45
SPY Aug 31 283.0 Call 539 539 0 0 0.00 0 0.00 2.18
TNDM Aug 17 30.0 Call 538 538 0 0 0.00 0 0.00 3.00
EEM Sep 21 39.0 Put 538 538 0 0 0.00 0 0.00 0.38
SPY Sep 07 265.0 Put 537 537 0 0 0.00 0 0.00 0.68
CAT Jan 18 110.0 Put 537 537 0 0 0.00 0 0.00 2.22
GE Aug 17 12.5 Call 535 535 0 5 0.02 10 1.00 0.03
AMZN Aug 17 1907.5 Put 534 534 0 0 0.00 0 0.00 33.85
BAC Sep 21 33.0 Call 533 533 0 0 0.00 5 0.30 0.06
AMZN Aug 17 1880.0 Put 533 529 4 5 4.45 1 20.00 12.60
EEM Aug 24 41.0 Put 532 532 0 0 0.00 0 0.00 0.41
SPY Sep 07 284.0 Put 531 531 0 0 0.00 0 0.00 3.73
AMZN Aug 17 1890.0 Call 531 502 29 1 8.00 1 19.00 12.00
SPY Sep 21 281.0 Put 530 530 0 0 0.00 0 0.00 3.70
QQQ Aug 17 177.5 Put 530 530 0 0 0.00 0 0.00 0.39
JD Aug 17 30.0 Put 529 529 0 0 0.00 0 0.00 0.39
BAC Aug 24 32.0 Call 528 483 45 0 0.00 0 0.00 0.02
SPY Sep 21 256.0 Put 527 511 16 0 0.00 0 0.00 0.70
CSCO Oct 19 45.0 Call 526 526 0 0 0.00 5 2.00 1.12
SPY Aug 24 250.0 Put 526 526 0 0 0.00 0 0.00 0.12
GM Sep 21 37.0 Call 525 525 0 0 0.00 0 0.00 0.50
NFLX Aug 31 355.0 Call 524 524 0 0 0.00 3 3.00 1.20
BAC Aug 17 31.0 Put 523 523 0 0 0.00 0 0.00 0.68
CSCO Sep 21 45.0 Call 522 522 0 0 0.00 1 1.00 0.87
MGM Sep 21 30.0 Call 521 516 5 0 0.00 5 0.55 0.39
CSCO Aug 17 42.0 Put 521 516 5 1 0.05 0 0.00 0.30
MU Jan 17 42.0 Put 520 520 0 0 0.00 0 0.00 4.90
SPY Aug 31 281.0 Call 519 519 0 0 0.00 3 5.00 3.23
FB Oct 19 200.0 Call 519 519 0 10 1.00 5 3.50 1.41
JNJ Aug 31 135.0 Call 519 519 0 3 0.02 0 0.00 0.14
SPY Oct 19 269.0 Put 517 517 0 0 0.00 0 0.00 2.46
UVXY Aug 24 10.0 Call 517 517 0 10 0.21 0 0.00 0.60
GDX Jan 18 24.0 Call 517 517 0 0 0.00 0 0.00 0.16
TSLA Aug 17 370.0 Call 516 515 1 0 0.00 1 5.00 0.34
INTC Oct 19 49.0 Call 516 516 0 0 0.00 0 0.00 1.17
SPY Sep 21 253.0 Put 516 516 0 0 0.00 0 0.00 0.73
JNUG Aug 17 8.0 Put 516 516 0 0 0.00 0 0.00 0.44
VXX Sep 21 42.0 Call 514 514 0 10 0.80 0 0.00 1.50
FXI Aug 17 41.0 Call 514 475 39 0 0.00 0 0.00 0.17
BABA Aug 17 180.0 Call 513 507 6 0 0.00 1 20.00 0.18
SPY Oct 19 240.0 Put 513 513 0 0 0.00 0 0.00 0.78
MU Aug 17 49.0 Put 513 513 0 0 0.00 0 0.00 1.61
WMB Jan 18 30.0 Call 512 512 0 0 0.00 0 0.00 1.58
FXI Nov 16 46.0 Call 511 511 0 0 0.00 0 0.00 0.28
FB Aug 17 170.0 Put 510 382 128 12 0.02 1 1.90 0.10
SPY Oct 19 295.0 Call 508 508 0 0 0.00 0 0.00 0.49
UVXY Sep 21 8.0 Put 508 508 0 0 0.00 0 0.00 0.57
SPY Aug 22 283.0 Put 507 507 0 0 0.00 0 0.00 2.44
KAMN Sep 21 60.0 Put 507 507 0 0 0.00 0 0.00 1.00
JD Aug 17 35.0 Call 507 507 0 0 0.00 0 0.00 0.28
SPY Oct 19 292.0 Call 506 350 156 0 0.00 0 0.00 0.91
XOM Jan 18 75.0 Put 506 506 0 1 1.20 0 0.00 2.75
IYR Sep 07 84.0 Call 506 506 0 0 0.00 0 0.00 0.11
BABA Aug 17 177.5 Call 505 505 0 0 0.00 2 5.00 0.33
GLD Oct 19 116.0 Call 505 130 375 0 0.00 0 0.00 0.73
SPY Aug 22 282.0 Put 505 505 0 0 0.00 0 0.00 1.80
SPXL Sep 21 50.0 Call 504 504 0 0 0.00 0 0.00 1.45
IWM Aug 17 166.0 Put 503 503 0 3 0.05 0 0.00 0.71
IWM Aug 24 167.0 Call 503 503 0 0 0.00 1 5.00 1.11
BABA Sep 21 175.0 Put 502 502 0 0 0.00 0 0.00 12.60
M Aug 24 38.0 Call 502 502 0 0 0.00 10 1.75 0.25
GLD Oct 19 115.0 Call 502 201 301 0 0.00 3 1.00 0.92
SPY Sep 21 213.0 Put 501 501 0 0 0.00 0 0.00 0.14
SPY Sep 04 283.0 Put 500 500 0 0 0.00 0 0.00 3.08
SLCA Dec 21 25.0 Call 500 500 0 0 0.00 0 0.00 1.65
EWY Aug 17 60.0 Put 500 500 0 0 0.00 0 0.00 0.11
SPY Aug 29 277.5 Put 500 500 0 0 0.00 0 0.00 1.65
CTRP Sep 21 37.0 Put 500 500 0 0 0.00 0 0.00 1.00
EMES Jan 17 7.5 Call 500 500 0 0 0.00 0 0.00 1.25
BAC Jan 18 37.0 Call 500 500 0 2 0.15 6 0.28 0.17
SPY Oct 19 206.0 Put 500 500 0 0 0.00 0 0.00 0.30
BSX Sep 21 36.0 Call 497 495 2 2 0.11 0 0.00 0.78
XOP Aug 17 40.5 Call 496 496 0 0 0.00 0 0.00 0.04
SPY Aug 22 284.0 Call 494 494 0 0 0.00 12 1.75 0.74
NUGT Aug 17 15.0 Call 491 491 0 0 0.00 0 0.00 0.14
TSLA Aug 17 352.5 Call 491 491 0 0 0.00 0 0.00 1.10
NFLX Sep 21 550.0 Call 491 491 0 0 0.00 0 0.00 0.04
SPY Oct 19 282.0 Put 491 398 93 10 0.21 0 0.00 5.58
SQ Sep 21 80.0 Call 490 404 86 0 0.00 10 3.00 1.34
NVDA Aug 17 250.0 Put 490 483 7 0 0.00 0 0.00 4.25
JCP Aug 24 2.5 Call 489 189 300 0 0.00 0 0.00 0.20
IWM Aug 24 166.5 Call 489 489 0 0 0.00 0 0.00 1.12
QQQ Aug 17 174.0 Put 489 439 50 0 0.00 100 4.20 0.15
SPY Sep 14 287.5 Call 488 488 0 0 0.00 0 0.00 0.91
XLI Sep 21 76.0 Call 487 487 0 0 0.00 0 0.00 0.84
HYG Oct 19 85.0 Put 487 487 0 0 0.00 0 0.00 0.77
SPY Jan 18 290.0 Put 486 486 0 2 9.35 0 0.00 13.85
HAL Sep 21 42.5 Call 486 486 0 0 0.00 0 0.00 0.37
NFLX Aug 17 327.5 Call 485 485 0 0 0.00 0 0.00 3.15
TSLA Aug 17 335.0 Put 485 485 0 0 0.00 0 0.00 3.70
NFLX Aug 17 325.0 Call 483 473 10 0 0.00 0 0.00 4.85
XBI Sep 21 101.0 Call 482 482 0 0 0.00 0 0.00 0.35
JPM Aug 17 115.0 Call 482 477 5 0 0.00 0 0.00 0.21
SPY Aug 24 282.5 Call 480 480 0 0 0.00 10 2.15 1.86
SPY Sep 21 260.0 Put 480 440 40 0 0.00 4 10.00 0.88
VXX Sep 21 26.0 Put 479 479 0 0 0.00 0 0.00 0.41
AAPL Sep 21 220.0 Call 479 479 0 0 0.00 0 0.00 1.30
JD Sep 21 35.0 Call 479 479 0 0 0.00 0 0.00 0.76
IBM Aug 17 144.0 Call 479 427 52 0 0.00 0 0.00 0.70
TSLA Aug 17 380.0 Call 479 475 4 0 0.00 1 7.40 0.22
MU Sep 21 57.5 Call 478 441 37 3 0.05 500 0.25 0.25
SPY Sep 07 287.0 Call 478 463 15 0 0.00 0 0.00 0.82
KR Sep 21 32.0 Call 478 478 0 0 0.00 0 0.00 0.65
TIS Dec 21 1.0 Put 477 477 0 0 0.00 0 0.00 0.40
MU Jan 18 42.0 Put 477 470 7 1 0.05 0 0.00 2.28
MPC Oct 19 85.0 Call 477 331 146 0 0.00 0 0.00 0.85
V Sep 21 135.0 Put 475 467 8 1 0.05 2 1.60 1.41
BRKB Aug 17 200.0 Call 475 475 0 0 0.00 0 0.00 4.45
SPY Aug 17 284.0 Put 474 473 1 0 0.00 0 0.00 2.19
MU Jan 18 43.0 Put 474 474 0 0 0.00 0 0.00 2.35
SPY Aug 22 278.0 Put 474 474 0 0 0.00 0 0.00 0.79
XLF Sep 21 24.0 Put 474 474 0 0 0.00 0 0.00 0.05
SPY Oct 19 203.0 Put 473 473 0 0 0.00 0 0.00 0.23
IWM Aug 17 148.0 Put 473 473 0 0 0.00 0 0.00 0.01
FXI Nov 16 44.0 Call 473 473 0 0 0.00 0 0.00 0.58
MU Sep 21 40.0 Put 471 471 0 0 0.00 10 1.00 0.25
SPY Sep 21 247.0 Put 471 471 0 0 0.00 0 0.00 0.56
F Oct 19 9.0 Put 471 471 0 0 0.00 0 0.00 0.20
SPY Sep 21 275.0 Call 470 470 0 0 0.00 0 0.00 8.91
CGC Aug 17 25.0 Call 470 470 0 0 0.00 0 0.00 7.10
NFLX Aug 17 320.0 Put 470 468 2 1 0.05 1 8.50 1.88
CSCO Aug 17 40.0 Put 469 469 0 0 0.00 0 0.00 0.08
M Aug 17 38.0 Call 469 469 0 0 0.00 0 0.00 0.08
JCP Oct 19 3.0 Call 468 468 0 0 0.00 0 0.00 0.16
QQQ Aug 24 185.0 Call 468 468 0 0 0.00 0 0.00 0.07
SMH Sep 21 103.0 Put 467 466 1 2 0.80 0 0.00 2.68
MU Oct 19 52.5 Call 467 467 0 0 0.00 0 0.00 1.68
FB Oct 19 180.0 Call 466 466 0 1 0.50 1 8.30 7.20
SPY Aug 31 273.5 Put 464 464 0 0 0.00 0 0.00 1.11
TZA Aug 17 9.0 Call 464 464 0 0 0.00 1 0.25 0.08
MU Aug 17 49.5 Call 464 452 12 0 0.00 0 0.00 0.11
SPY Oct 19 290.0 Call 463 388 75 0 0.00 10 2.89 1.41
SPY Sep 28 285.0 Call 463 333 130 0 0.00 10 3.42 2.54
PEP Aug 17 114.0 Call 462 462 0 0 0.00 0 0.00 0.48
NKE Aug 31 75.0 Put 462 462 0 0 0.00 0 0.00 0.23
NFLX Aug 17 330.0 Put 462 459 3 1 2.00 0 0.00 5.70
QQQ Aug 24 178.5 Call 462 462 0 0 0.00 0 0.00 2.25
NVDA Aug 17 230.0 Put 461 461 0 1 0.05 0 0.00 0.75
XLK Aug 17 72.5 Put 461 461 0 0 0.00 0 0.00 0.27
XLK Sep 21 71.0 Put 461 461 0 0 0.00 0 0.00 1.10
SPY Dec 21 269.0 Put 460 460 0 0 0.00 0 0.00 5.19
SPY Sep 28 284.0 Call 460 360 100 0 0.00 0 0.00 2.95
JD Jan 18 50.0 Call 460 460 0 0 0.00 0 0.00 0.18
QQQ Aug 31 178.5 Put 459 459 0 0 0.00 0 0.00 1.90
SPY Aug 31 282.5 Call 459 459 0 0 0.00 0 0.00 2.30
QQQ Aug 17 173.5 Put 459 459 0 0 0.00 0 0.00 0.12
BABA Aug 31 150.0 Put 458 458 0 0 0.00 0 0.00 1.30
SPY Aug 24 283.5 Put 458 437 21 0 0.00 0 0.00 2.71
SPY Aug 31 282.0 Put 458 458 0 0 0.00 0 0.00 2.66
GM Jan 18 37.0 Call 458 429 29 0 0.00 0 0.00 1.49
CSCO Aug 24 45.0 Call 457 457 0 0 0.00 0 0.00 0.55
IWM Sep 21 165.0 Put 456 456 0 5 0.70 0 0.00 2.35
CELG Aug 17 91.0 Call 455 438 17 0 0.00 0 0.00 0.28
CAT Jan 18 135.0 Call 454 454 0 0 0.00 0 0.00 7.75
UVXY Aug 24 9.0 Put 454 418 36 0 0.00 10 1.00 0.32
SPY Sep 07 283.0 Put 454 454 0 0 0.00 0 0.00 3.55
IWM Aug 24 165.5 Put 453 429 24 0 0.00 0 0.00 1.40
VXX Aug 17 33.5 Put 453 434 19 0 0.00 0 0.00 2.07
GM Aug 17 36.5 Put 452 192 260 0 0.00 0 0.00 1.30
EEM Jan 18 36.0 Put 452 452 0 0 0.00 0 0.00 0.81
CSCO Aug 17 44.5 Call 452 432 20 0 0.00 0 0.00 0.62
XRT Aug 17 49.0 Put 451 451 0 0 0.00 0 0.00 0.07
JNUG Sep 21 8.0 Call 451 451 0 0 0.00 10 1.30 0.73
SPY Dec 21 211.0 Put 450 450 0 0 0.00 0 0.00 0.76
AAPL Sep 21 210.0 Call 450 448 2 1 3.25 1 5.75 5.35
XLP Aug 17 53.5 Put 450 450 0 0 0.00 0 0.00 0.12
NXPI Aug 24 90.0 Call 450 450 0 0 0.00 0 0.00 1.00
MSFT Aug 17 106.0 Put 450 450 0 1 0.01 1 0.55 0.21
MU Jun 21 40.0 Put 449 400 49 0 0.00 0 0.00 2.85
EEM Mar 15 41.0 Put 449 449 0 0 0.00 97 2.50 2.58
SPY Aug 24 279.5 Call 449 449 0 0 0.00 0 0.00 3.84
QQQ Aug 17 172.0 Put 449 449 0 0 0.00 0 0.00 0.10
XLB Aug 24 57.0 Call 449 449 0 0 0.00 0 0.00 1.07
F Jan 18 9.87 Call 449 449 0 1 0.05 1 0.96 0.38
BABA Sep 21 175.0 Call 448 448 0 0 0.00 1 8.60 6.45
BABA Oct 19 200.0 Call 447 418 29 0 0.00 0 0.00 1.70
BG Oct 19 90.0 Call 447 178 269 0 0.00 0 0.00 0.20
MU Sep 21 45.0 Call 446 446 0 0 0.00 2 10.50 3.95
UVXY Aug 17 10.5 Call 445 322 123 0 0.00 0 0.00 0.17
MU Oct 19 44.0 Put 445 445 0 0 0.00 0 0.00 1.77
IWM Sep 21 170.0 Call 445 445 0 5 0.35 55 2.13 1.08
M Sep 21 40.0 Call 443 443 0 0 0.00 10 0.65 0.38
QQQ Aug 17 176.5 Put 443 437 6 0 0.00 10 3.05 0.38
SLB Sep 21 65.0 Call 443 392 51 0 0.00 0 0.00 0.65
SPY Aug 31 271.0 Put 443 443 0 0 0.00 0 0.00 0.93
XLP Aug 31 54.5 Put 442 359 83 0 0.00 0 0.00 0.90
IBM Aug 17 143.0 Call 442 442 0 0 0.00 0 0.00 1.17
MU Aug 24 48.0 Call 442 442 0 0 0.00 0 0.00 1.07
UVXY Aug 17 13.0 Call 441 441 0 0 0.00 2 0.25 0.10
XLE Aug 17 73.5 Put 440 440 0 1 0.02 0 0.00 1.31
MSFT Aug 24 108.0 Call 440 440 0 0 0.00 0 0.00 1.10
NUGT Aug 17 16.0 Call 439 439 0 0 0.00 0 0.00 0.11
PPL Aug 17 29.0 Call 438 438 0 0 0.00 0 0.00 0.55
PYPL Sep 21 80.0 Put 438 438 0 3 0.05 0 0.00 0.85
QQQ Oct 19 175.0 Put 437 431 6 0 0.00 0 0.00 3.40
AMZN Aug 17 1910.0 Call 437 437 0 0 0.00 3 12.00 5.10
EEM Sep 21 42.0 Call 437 437 0 0 0.00 0 0.00 0.92
IWM Aug 31 161.0 Put 436 381 55 0 0.00 0 0.00 0.77
XHB Aug 17 38.0 Put 435 435 0 0 0.00 0 0.00 0.04
FCX Aug 17 14.0 Put 435 405 30 0 0.00 0 0.00 0.42
SPY Aug 17 285.0 Put 435 432 3 0 0.00 20 18.00 3.27
SPY Oct 19 220.0 Put 434 434 0 0 0.00 0 0.00 0.42
TSLA Aug 17 335.0 Call 433 433 0 0 0.00 1 10.95 7.50
BAC Sep 21 30.0 Put 432 432 0 1 0.15 10 1.20 0.70
PYPL Aug 31 87.5 Call 431 431 0 0 0.00 0 0.00 0.86
NUGT Aug 17 24.0 Call 431 431 0 0 0.00 0 0.00 0.01
TZA Aug 24 8.0 Call 430 430 0 0 0.00 0 0.00 0.95
XLP Aug 31 54.0 Put 430 373 57 0 0.00 0 0.00 0.70
AAPL Aug 17 200.0 Call 430 430 0 1 0.31 0 0.00 10.70
QQQ Aug 24 182.5 Call 430 430 0 0 0.00 0 0.00 0.43
QQQ Oct 19 183.0 Call 429 429 0 0 0.00 0 0.00 2.87
SPY Jan 18 280.0 Put 429 429 0 1 5.00 0 0.00 9.40
SPY Aug 24 280.5 Call 429 429 0 0 0.00 0 0.00 3.21
BAC Aug 24 30.5 Call 428 428 0 0 0.00 0 0.00 0.26
NFLX Aug 17 350.0 Call 426 416 10 4 0.05 2 3.50 0.26
SPY Aug 24 272.0 Put 425 425 0 0 0.00 0 0.00 0.43
CSCO Aug 17 45.0 Call 425 416 9 2 0.03 2 1.30 0.48
CSCO Aug 17 44.0 Put 424 286 138 0 0.00 0 0.00 1.06
C Mar 15 75.0 Call 424 424 0 0 0.00 0 0.00 2.37
GDX Aug 24 19.5 Call 424 424 0 0 0.00 0 0.00 0.12
AMZN Aug 17 1880.0 Call 424 424 0 0 0.00 0 0.00 16.30
SLB Sep 21 67.5 Call 421 400 21 0 0.00 0 0.00 0.32
QQQ Aug 31 175.0 Put 420 394 26 3 0.48 0 0.00 1.28
DIA Oct 19 260.0 Call 420 420 0 5 0.05 0 0.00 1.40
GG Oct 19 11.0 Call 420 405 15 0 0.00 0 0.00 0.41
MU Jan 18 35.0 Put 420 420 0 1 0.05 20 2.00 0.60
FCX Oct 19 15.0 Call 420 420 0 0 0.00 0 0.00 0.42
GDX Dec 21 21.5 Call 419 341 78 0 0.00 0 0.00 0.34
XLE Jan 18 72.0 Call 418 418 0 0 0.00 0 0.00 3.50
MU Oct 19 45.0 Put 418 418 0 4 0.85 0 0.00 2.10
BG Sep 21 85.0 Call 418 383 35 0 0.00 0 0.00 0.15
QQQ Oct 19 169.0 Put 416 401 15 0 0.00 0 0.00 2.17
SPY Sep 21 248.0 Put 416 416 0 0 0.00 0 0.00 0.54
W Aug 17 120.0 Put 415 390 25 0 0.00 0 0.00 1.85
SPY Aug 31 280.0 Put 414 414 0 0 0.00 1 5.00 1.86
MSFT Aug 17 107.0 Put 414 414 0 0 0.00 50 0.80 0.39
SPY Sep 21 240.0 Put 414 414 0 0 0.00 0 0.00 0.42
GOOGL Aug 24 1260.0 Call 414 414 0 0 0.00 0 0.00 7.50
AG Jan 18 5.0 Put 414 414 0 0 0.00 0 0.00 0.60
SPY Oct 19 280.0 Call 412 412 0 0 0.00 5 9.00 6.50
AAPL Oct 19 200.0 Put 411 411 0 0 0.00 11 7.00 2.78
MU Oct 19 39.0 Put 411 411 0 0 0.00 0 0.00 0.56
UVXY Aug 17 9.0 Put 411 367 44 0 0.00 0 0.00 0.11
OIH Oct 19 24.0 Call 410 410 0 0 0.00 0 0.00 0.95
AMD Oct 19 23.0 Put 410 410 0 0 0.00 0 0.00 4.00
T Aug 17 32.0 Call 409 389 20 0 0.00 1 0.85 0.46
SNAP Aug 24 12.0 Call 409 409 0 0 0.00 0 0.00 0.41
VXX Aug 24 29.0 Put 409 409 0 0 0.00 2 1.05 0.16
SPY Aug 31 282.5 Put 408 408 0 0 0.00 0 0.00 3.29
VXX Aug 17 30.0 Put 408 408 0 0 0.00 0 0.00 0.17
HAL Jan 18 40.0 Call 408 408 0 0 0.00 0 0.00 2.74
VXX Sep 21 28.0 Put 408 408 0 0 0.00 0 0.00 0.91
IWM Aug 17 167.0 Call 407 407 0 0 0.00 2 2.20 0.33
SPY Aug 31 283.5 Put 407 407 0 0 0.00 0 0.00 3.25
SPY Sep 21 265.0 Put 407 407 0 0 0.00 0 0.00 1.06
XOP Aug 17 38.5 Put 407 407 0 0 0.00 0 0.00 0.15
NUGT Aug 17 14.0 Call 407 407 0 0 0.00 0 0.00 0.39
VXX Aug 24 29.0 Call 406 406 0 0 0.00 0 0.00 5.00
SPY Sep 21 273.0 Call 406 406 0 0 0.00 0 0.00 11.25
BABA Aug 24 172.5 Call 406 349 57 0 0.00 0 0.00 4.75
CSCO Aug 31 44.5 Call 406 406 0 0 0.00 0 0.00 0.80
SOHU Sep 21 22.5 Put 406 406 0 0 0.00 0 0.00 2.00
FB Aug 24 182.5 Call 405 400 5 0 0.00 0 0.00 1.45
IWM Sep 21 163.0 Put 405 378 27 0 0.00 0 0.00 1.99
FB Sep 21 165.0 Put 405 405 0 2 0.10 1 3.50 1.48
QQQ Sep 21 165.0 Put 405 348 57 1 0.15 0 0.00 0.78
GE Dec 21 12.0 Put 404 404 0 0 0.00 0 0.00 0.76
JD Oct 19 30.0 Put 404 404 0 0 0.00 0 0.00 1.02
SPY Sep 21 291.0 Call 404 404 0 0 0.00 0 0.00 0.47
NFLX Oct 19 325.0 Put 404 404 0 0 0.00 0 0.00 19.45
NBR Aug 17 6.0 Put 403 403 0 0 0.00 0 0.00 0.13
SPY Aug 31 280.5 Call 402 402 0 0 0.00 0 0.00 3.70
MA Sep 21 195.0 Put 402 202 200 2 1.30 0 0.00 2.80
SPY Aug 20 275.0 Put 402 402 0 0 0.00 0 0.00 0.42
SRCI Sep 21 10.0 Call 402 387 15 0 0.00 0 0.00 0.30
USO Aug 24 14.0 Call 402 402 0 0 0.00 5 0.55 0.09
SPY Aug 17 275.5 Put 401 401 0 0 0.00 0 0.00 0.26
MU Oct 19 49.0 Call 401 401 0 0 0.00 0 0.00 2.85
MU Oct 19 46.0 Put 401 401 0 0 0.00 0 0.00 2.23
AAPL Oct 19 225.0 Call 401 401 0 0 0.00 2 2.50 1.49
TBT Aug 17 35.0 Call 401 401 0 0 0.00 0 0.00 1.25
FCX Aug 17 14.0 Call 400 400 0 0 0.00 4 0.16 0.10
CY Sep 21 16.0 Put 400 400 0 0 0.00 0 0.00 0.70
WRD Feb 15 20.0 Put 400 400 0 0 0.00 0 0.00 3.10
SORL Mar 15 5.0 Call 400 400 0 0 0.00 0 0.00 0.55
C Aug 17 69.0 Call 400 400 0 0 0.00 0 0.00 0.33
SPY Jan 18 285.0 Put 399 399 0 1 7.50 0 0.00 11.08
INTC Sep 21 50.0 Call 399 399 0 0 0.00 1 2.15 0.47
SPY Nov 16 254.0 Put 398 355 43 0 0.00 0 0.00 2.22
XME Sep 21 33.0 Call 397 397 0 0 0.00 0 0.00 0.73
EFA Aug 17 66.5 Put 397 397 0 0 0.00 0 0.00 0.93
BX Jan 18 37.0 Call 395 395 0 0 0.00 0 0.00 1.20
SPY Aug 22 285.0 Call 395 395 0 0 0.00 7 2.25 0.31
EWZ Sep 21 27.0 Put 395 395 0 0 0.00 0 0.00 0.09
SPY Sep 21 270.0 Call 395 395 0 0 0.00 16 15.00 13.69
JD Jan 17 33.0 Put 394 394 0 0 0.00 0 0.00 5.05
QQQ Sep 21 179.0 Call 394 394 0 1 3.54 5 6.70 3.92
AMAT Aug 17 47.0 Put 394 394 0 2 0.05 0 0.00 1.00
AGNC Sep 07 19.0 Call 394 394 0 0 0.00 0 0.00 0.15
MMM Aug 17 200.0 Call 394 390 4 0 0.00 0 0.00 2.22
INTC Jan 18 45.0 Call 393 393 0 1 0.05 10 6.70 4.25
TSLA Sep 21 420.0 Call 393 310 83 0 0.00 5 5.00 1.09
BX Jan 18 38.0 Call 393 393 0 0 0.00 4 1.30 0.86
JD Jan 18 40.0 Call 393 393 0 0 0.00 5 3.50 0.79
MSFT Sep 21 105.0 Put 393 393 0 2 0.31 10 2.95 1.34
EFA Oct 19 72.0 Call 393 318 75 0 0.00 0 0.00 0.03
SLV Jan 18 16.0 Call 393 393 0 7 0.05 10 10.00 0.14
BABA Oct 19 175.0 Call 393 393 0 0 0.00 0 0.00 8.15
GE Jan 17 13.0 Call 392 392 0 3 1.30 100 1.75 1.40
WMT Aug 17 90.0 Call 392 391 1 2 0.40 2 2.80 2.01
FCX Oct 19 16.0 Call 390 390 0 0 0.00 0 0.00 0.24
SPY Sep 21 252.0 Put 390 390 0 0 0.00 0 0.00 0.68
AMD Sep 21 22.0 Call 389 389 0 0 0.00 12 0.66 0.30
SQ Aug 17 74.5 Call 389 353 36 0 0.00 9 1.25 0.32
SQ Aug 24 72.0 Call 389 389 0 0 0.00 0 0.00 2.23
QQQ Oct 19 184.0 Call 387 387 0 0 0.00 2 3.56 2.50
MA Aug 17 200.0 Put 387 386 1 3 0.05 0 0.00 1.53