Cboe BZX Options Exchange Symbol Data

Volume
1,361,308
Orders
2,725,776,623

This list was last updated 2019-06-14 16:40:06.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
EEM Jun 21 39.0 Put 9,973 9,973 0 0 0.00 0 0.00 0.05
SPY Jun 14 289.0 Put 8,246 8,244 2 0 0.00 0 0.00 0.01
EEM Aug 16 41.0 Call 8,190 8,190 0 0 0.00 3 5.10 1.30
AAPL Jan 17 275.0 Call 6,809 6,809 0 0 0.00 0 0.00 0.54
SPY Jun 14 289.0 Call 5,843 5,833 10 0 0.00 0 0.00 0.50
SPY Jun 14 290.0 Put 5,654 5,654 0 0 0.00 0 0.00 0.50
AMD Jun 21 30.0 Put 5,453 5,387 66 2 0.19 0 0.00 0.60
AAPL Jun 14 192.5 Call 5,316 5,219 97 0 0.00 0 0.00 0.34
VXX Jun 21 25.0 Put 5,191 5,191 0 0 0.00 0 0.00 0.04
AAPL Jan 17 270.0 Call 5,019 5,019 0 0 0.00 0 0.00 0.66
GE Jun 21 10.0 Put 5,014 5,014 0 11 0.05 7 0.25 0.11
AAPL Jan 17 265.0 Call 5,004 5,004 0 0 0.00 0 0.00 0.81
FB Jun 14 180.0 Call 4,908 4,857 51 0 0.00 0 0.00 1.50
SPY Jun 19 288.0 Put 4,891 4,810 81 0 0.00 1 1.50 0.95
FB Jun 14 180.0 Put 4,866 4,772 94 0 0.00 0 0.00 0.01
SPY Jun 14 288.5 Put 4,762 4,730 32 0 0.00 0 0.00 0.01
GLD Jul 26 122.0 Put 4,712 3,325 1,387 0 0.00 0 0.00 0.19
USO Jun 21 11.0 Call 4,478 4,478 0 0 0.00 18 0.31 0.22
FB Jun 21 185.0 Call 4,401 4,358 43 0 0.00 5 3.00 1.35
NFLX Jun 14 340.0 Call 4,070 4,056 14 0 0.00 0 0.00 0.02
SPY Jun 14 289.5 Put 3,989 3,989 0 0 0.00 0 0.00 0.09
SPY Jun 21 290.0 Call 3,984 3,827 157 5 0.90 4 2.12 1.58
AMD Jun 21 30.0 Call 3,955 3,954 1 0 0.00 4 2.00 0.99
SPY Jun 17 289.0 Put 3,889 3,822 67 0 0.00 0 0.00 0.54
SPY Jun 14 289.5 Call 3,882 3,867 15 0 0.00 0 0.00 0.03
EEM Mar 20 39.0 Put 3,836 3,836 0 0 0.00 0 0.00 1.96
IWM Jun 21 146.0 Put 3,806 3,806 0 3 0.01 0 0.00 0.17
TSLA Jun 14 215.0 Call 3,805 3,778 27 0 0.00 0 0.00 0.13
AMD Jun 14 30.5 Call 3,534 3,526 8 0 0.00 0 0.00 0.01
SPY Jun 17 289.0 Call 3,531 3,512 19 0 0.00 0 0.00 0.88
AMD Jun 14 30.0 Put 3,520 3,519 1 0 0.00 0 0.00 0.01
VXX Jun 14 27.5 Put 3,425 3,393 32 0 0.00 0 0.00 0.15
BAC Jul 19 27.0 Call 3,333 3,285 48 0 0.00 0 0.00 1.62
EWZ Jul 19 42.0 Put 3,319 3,154 165 0 0.00 0 0.00 1.70
SPY Jun 21 275.0 Put 3,254 2,788 466 0 0.00 1 1.50 0.08
FB Jun 14 182.5 Call 3,197 3,151 46 0 0.00 0 0.00 0.01
AAPL Jun 14 192.5 Put 3,132 3,082 50 0 0.00 0 0.00 0.01
CTL Oct 18 12.0 Call 3,063 3,063 0 0 0.00 10 1.75 0.64
GLD Jun 21 125.0 Call 3,023 3,023 0 2 1.25 0 0.00 1.92
AAPL Jun 14 190.0 Put 3,006 3,003 3 0 0.00 0 0.00 0.01
TSLA Jun 14 212.5 Put 2,990 2,979 11 0 0.00 0 0.00 0.01
SNAP Jun 21 14.0 Call 2,972 2,967 5 0 0.00 0 0.00 0.34
FB Jun 21 182.5 Call 2,821 2,820 1 0 0.00 0 0.00 2.26
VXX Jun 14 28.0 Call 2,800 2,781 19 0 0.00 0 0.00 0.01
AMD Jan 17 40.0 Call 2,738 2,738 0 0 0.00 0 0.00 2.22
SPY Jun 14 287.0 Put 2,710 2,710 0 0 0.00 0 0.00 0.01
QQQ Jun 14 183.0 Call 2,596 2,596 0 0 0.00 0 0.00 0.01
SPY Jun 17 288.5 Put 2,580 2,579 1 0 0.00 5 1.62 0.37
SPY Jun 14 290.0 Call 2,568 2,431 137 0 0.00 0 0.00 0.02
DIS Jun 21 145.0 Call 2,554 2,541 13 0 0.00 20 1.68 0.64
AMD Jun 14 31.0 Call 2,553 2,505 48 0 0.00 0 0.00 0.01
SPY Jun 21 289.0 Call 2,536 2,500 36 0 0.00 10 2.98 2.16
SPY Jun 21 291.0 Call 2,529 2,529 0 0 0.00 1 5.00 1.11
QQQ Dec 20 170.0 Put 2,487 2,487 0 0 0.00 0 0.00 5.56
TSLA Jun 14 217.5 Call 2,474 2,439 35 0 0.00 0 0.00 0.04
NFLX Jun 14 340.0 Put 2,472 2,472 0 0 0.00 0 0.00 0.22
TEVA Jan 17 9.0 Call 2,418 2,376 42 0 0.00 0 0.00 1.26
SNAP Jul 26 17.0 Call 2,406 2,406 0 0 0.00 0 0.00 0.18
SNAP Jul 26 13.5 Put 2,401 2,401 0 0 0.00 0 0.00 0.91
AMD Jun 21 30.5 Put 2,386 2,386 0 0 0.00 0 0.00 0.85
SNAP Aug 16 15.0 Call 2,376 2,376 0 0 0.00 0 0.00 0.90
SPY Jun 14 288.0 Put 2,334 2,334 0 0 0.00 0 0.00 0.01
SPY Jun 14 288.0 Call 2,322 2,317 5 0 0.00 0 0.00 1.50
VZ Jun 21 59.0 Call 2,237 2,237 0 0 0.00 3 0.92 0.33
TSLA Jun 14 210.0 Put 2,233 2,224 9 0 0.00 0 0.00 0.01
SPY Jun 17 289.5 Call 2,217 2,217 0 0 0.00 5 0.74 0.63
SPY Jun 14 288.5 Call 2,210 2,198 12 0 0.00 0 0.00 1.37
AAPL Jun 14 190.0 Call 2,203 2,195 8 0 0.00 0 0.00 2.76
NVDA Jun 14 145.0 Call 2,182 2,154 28 0 0.00 0 0.00 0.04
CZR Jun 21 10.0 Call 2,128 2,079 49 0 0.00 0 0.00 0.19
SPY Jun 19 289.0 Put 2,113 2,113 0 0 0.00 0 0.00 1.35
AMD Jun 14 30.5 Put 2,094 2,094 0 0 0.00 0 0.00 0.11
EEM Jun 21 40.5 Call 2,054 2,051 3 0 0.00 0 0.00 0.70
NFLX Jun 21 360.0 Call 2,048 1,954 94 0 0.00 1 1.48 0.69
AMD Jun 21 31.0 Call 2,032 2,032 0 0 0.00 1 0.94 0.52
FB Jun 21 180.0 Put 2,028 2,009 19 0 0.00 0 0.00 2.22
FB Jun 21 190.0 Call 2,024 1,787 237 0 0.00 8 0.60 0.40
EFA Jun 21 60.0 Put 2,018 2,018 0 0 0.00 0 0.00 0.02
DIS Jun 21 142.0 Call 1,932 1,857 75 1 0.50 8 2.12 1.60
SPY Jun 17 290.0 Put 1,928 1,860 68 0 0.00 2 2.98 1.17
SPY Jun 17 288.0 Put 1,925 1,919 6 5 0.11 2 0.58 0.32
DIS Jun 14 142.0 Call 1,895 1,844 51 0 0.00 0 0.00 0.04
IYR Jul 19 89.0 Put 1,895 1,895 0 0 0.00 0 0.00 1.40
QQQ Jun 14 182.5 Call 1,895 1,895 0 0 0.00 0 0.00 0.07
DIS Jun 14 143.0 Call 1,873 1,778 95 0 0.00 0 0.00 0.02
AAPL Jun 21 195.0 Call 1,871 1,796 75 10 0.50 1 2.50 1.68
SPY Jun 21 288.0 Call 1,836 1,735 101 1 0.05 1 13.00 2.73
DIS Jul 19 145.0 Call 1,834 1,834 0 0 0.00 1 3.50 2.22
FB Jun 21 177.5 Put 1,827 1,825 2 0 0.00 0 0.00 1.37
QQQ Jun 14 182.0 Put 1,810 1,810 0 0 0.00 0 0.00 0.01
QQQ Jun 14 182.5 Put 1,756 1,756 0 0 0.00 0 0.00 0.06
AAPL Jun 21 190.0 Put 1,708 1,637 71 0 0.00 1 22.10 1.58
NFLX Jun 14 337.5 Put 1,706 1,702 4 0 0.00 0 0.00 0.03
LULU Jun 14 175.0 Put 1,700 1,700 0 0 0.00 0 0.00 0.04
QQQ Jun 21 176.0 Put 1,685 1,685 0 5 0.05 10 0.59 0.26
TEVA Dec 20 10.0 Call 1,660 1,588 72 0 0.00 0 0.00 0.90
GDX Nov 15 22.5 Call 1,651 1,651 0 0 0.00 0 0.00 2.21
SPY Jun 28 289.0 Put 1,651 1,651 0 0 0.00 0 0.00 3.36
SPY Jun 21 287.0 Put 1,651 1,650 1 1 0.01 1 4.40 1.53
NVDA Jun 14 145.0 Put 1,646 1,632 14 0 0.00 0 0.00 0.30
DIS Jun 21 143.0 Call 1,628 1,616 12 0 0.00 0 0.00 1.20
AAPL Jun 21 200.0 Call 1,619 1,533 86 10 0.30 2 1.00 0.44
INTC Jun 14 45.5 Put 1,613 1,613 0 0 0.00 0 0.00 0.01
EEM Jun 21 41.0 Put 1,605 1,605 0 0 0.00 0 0.00 0.48
GDX Jun 14 23.5 Put 1,595 1,595 0 0 0.00 0 0.00 0.26
NVDA Jun 14 144.0 Put 1,580 1,578 2 0 0.00 0 0.00 0.01
FB Jun 14 177.5 Put 1,577 1,551 26 0 0.00 0 0.00 0.03
SPY Jun 17 290.0 Call 1,574 1,566 8 0 0.00 0 0.00 0.46
NFLX Jun 14 337.5 Call 1,571 1,569 2 0 0.00 0 0.00 2.05
NIO Jan 17 2.0 Put 1,553 1,553 0 10 0.15 50 0.50 0.49
ASHR Oct 18 25.0 Put 1,531 1,531 0 0 0.00 0 0.00 1.04
TLT Jun 21 128.5 Put 1,480 1,417 63 0 0.00 0 0.00 0.08
AMD Jun 21 32.0 Call 1,475 1,475 0 4 0.05 6 0.40 0.25
VXX Jun 21 28.0 Call 1,471 1,363 108 0 0.00 1 1.00 0.47
SBUX Jun 21 83.0 Put 1,461 1,461 0 0 0.00 0 0.00 0.46
SPY Jun 21 288.0 Put 1,460 1,460 0 100 1.82 3 3.60 1.89
DIS Jun 28 137.0 Put 1,447 1,421 26 0 0.00 0 0.00 0.80
SPY Jun 21 280.0 Put 1,440 980 460 4 0.05 1 7.45 0.29
MSFT Jun 14 132.0 Call 1,436 1,435 1 0 0.00 0 0.00 0.85
BABA Jun 14 157.5 Put 1,425 1,422 3 0 0.00 0 0.00 0.01
AMD Jun 14 30.0 Call 1,418 1,418 0 0 0.00 0 0.00 0.46
AAPL Jun 14 195.0 Call 1,412 1,377 35 0 0.00 0 0.00 0.01
NFLX Jun 21 350.0 Call 1,404 1,395 9 0 0.00 1 5.00 2.35
EEM Mar 20 38.0 Put 1,403 1,403 0 0 0.00 0 0.00 1.66
SPY Jun 19 288.5 Call 1,384 1,384 0 0 0.00 0 0.00 2.43
AMD Jun 21 29.0 Put 1,383 1,379 4 0 0.00 3 1.12 0.28
SPY Jun 19 289.0 Call 1,375 1,375 0 2 0.65 4 4.05 1.71
BABA Sep 20 155.0 Call 1,365 1,365 0 0 0.00 0 0.00 13.15
AAPL Jun 21 192.5 Call 1,349 1,329 20 10 0.05 0 0.00 2.89
JD Jun 14 27.5 Call 1,335 1,335 0 0 0.00 0 0.00 0.02
USO Jun 14 11.0 Call 1,330 1,307 23 0 0.00 0 0.00 0.01
QQQ Jun 21 180.0 Put 1,311 1,076 235 1 0.05 4 6.00 0.84
T Jun 21 32.5 Put 1,303 1,281 22 0 0.00 0 0.00 0.36
FB Jun 21 187.5 Call 1,301 1,301 0 0 0.00 10 0.90 0.73
EWZ Jul 12 40.5 Put 1,298 1,298 0 0 0.00 0 0.00 0.90
AAPL Jun 14 195.0 Put 1,293 1,291 2 0 0.00 0 0.00 1.84
AMD Jun 14 31.0 Put 1,289 1,289 0 0 0.00 0 0.00 0.59
NFLX Jun 14 347.5 Call 1,285 1,276 9 0 0.00 0 0.00 0.01
SPY Jun 21 290.0 Put 1,284 1,284 0 0 0.00 0 0.00 2.91
DIS Jun 28 143.0 Call 1,275 1,275 0 0 0.00 0 0.00 2.03
T Jun 21 32.0 Put 1,261 1,261 0 3 0.05 0 0.00 0.17
DIA Dec 20 165.0 Put 1,258 1,258 0 0 0.00 0 0.00 0.28
FB Jun 21 180.0 Call 1,257 1,256 1 0 0.00 2 22.50 3.60
SNAP Jun 14 14.0 Put 1,256 1,171 85 0 0.00 0 0.00 0.07
TSLA Jun 14 220.0 Call 1,233 1,166 67 0 0.00 0 0.00 0.02
CRM Jun 21 150.0 Call 1,231 1,192 39 0 0.00 10 8.50 2.30
VALE Jun 21 13.5 Call 1,229 1,229 0 0 0.00 0 0.00 0.13
SPY Jun 21 289.0 Put 1,228 1,224 4 0 0.00 1 4.14 2.45
SPY Jun 21 292.5 Call 1,226 1,226 0 0 0.00 0 0.00 0.61
XLF Jun 21 26.0 Put 1,220 1,065 155 0 0.00 0 0.00 0.04
PCG Sep 20 13.0 Put 1,204 1,204 0 0 0.00 0 0.00 1.36
SPY Jun 21 285.0 Call 1,203 1,203 0 0 0.00 0 0.00 5.15
MU Jul 19 32.0 Call 1,198 1,198 0 0 0.00 0 0.00 2.56
F Jun 21 10.5 Call 1,190 1,190 0 0 0.00 0 0.00 0.02
SPY Jun 19 289.5 Call 1,188 1,188 0 0 0.00 2 4.16 1.56
OXY Jun 21 50.0 Call 1,178 1,178 0 1 0.05 0 0.00 0.45
QQQ Sep 20 155.0 Put 1,174 909 265 0 0.00 0 0.00 1.18
XLE Jun 21 60.0 Put 1,153 1,153 0 20 0.15 0 0.00 0.40
XOP Jul 05 26.0 Call 1,150 1,047 103 0 0.00 0 0.00 0.45
ALLY Jan 17 35.0 Call 1,150 1,150 0 0 0.00 0 0.00 0.50
VXX Jun 21 27.0 Put 1,145 1,145 0 0 0.00 0 0.00 0.50
BABA Jun 28 155.0 Put 1,143 1,143 0 0 0.00 0 0.00 2.76
F Jun 21 10.0 Call 1,143 1,140 3 18 0.05 6 0.30 0.11
FB Jun 14 182.5 Put 1,142 1,130 12 0 0.00 0 0.00 1.21
ROKU Jun 14 105.0 Call 1,139 1,138 1 0 0.00 0 0.00 0.04
NVDA Jun 14 143.0 Put 1,136 1,136 0 0 0.00 0 0.00 0.01
XOP Jun 28 26.5 Call 1,120 1,084 36 0 0.00 0 0.00 0.21
SPY Jul 19 285.0 Put 1,118 1,118 0 0 0.00 1 7.77 3.65
TSLA Jun 14 215.0 Put 1,114 1,113 1 0 0.00 0 0.00 0.24
SPY Jun 17 289.5 Put 1,109 1,109 0 0 0.00 0 0.00 0.86
IYR Dec 20 98.0 Call 1,109 1,109 0 0 0.00 0 0.00 0.43
XOP Jun 21 26.0 Call 1,108 1,066 42 0 0.00 0 0.00 0.11
XME Dec 20 20.0 Put 1,105 1,105 0 0 0.00 0 0.00 0.37
KEM Aug 16 16.0 Put 1,101 1,096 5 0 0.00 0 0.00 1.50
MSFT Jun 14 133.0 Call 1,098 1,098 0 0 0.00 0 0.00 0.01
EFA Jun 21 61.0 Put 1,098 1,098 0 0 0.00 0 0.00 0.03
SPY Jun 17 288.5 Call 1,091 1,085 6 0 0.00 0 0.00 1.40
F Jun 21 9.5 Put 1,081 1,081 0 0 0.00 0 0.00 0.02
VXX Jun 21 30.0 Call 1,079 1,079 0 0 0.00 1 4.75 0.16
XBI Jun 21 80.0 Put 1,079 1,079 0 0 0.00 0 0.00 0.55
QQQ Jun 14 183.0 Put 1,077 1,077 0 0 0.00 0 0.00 0.38
NFLX Jun 14 342.5 Call 1,075 1,074 1 0 0.00 0 0.00 0.01
SPY Jun 17 291.0 Call 1,066 1,066 0 0 0.00 5 0.48 0.19
TSLA Jun 21 220.0 Call 1,064 930 134 0 0.00 0 0.00 4.20
GLD Jun 28 125.0 Put 1,063 1,063 0 0 0.00 0 0.00 0.46
QQQ Jun 21 175.0 Put 1,060 1,060 0 0 0.00 1 10.00 0.25
SPY Jun 21 287.0 Call 1,056 1,056 0 0 0.00 0 0.00 3.66
AAPL Jun 14 185.0 Call 1,053 1,052 1 0 0.00 0 0.00 8.30
GBT Jun 21 50.0 Put 1,053 1,045 8 0 0.00 0 0.00 0.30
AMZN Jun 14 1880.0 Call 1,051 1,049 2 0 0.00 0 0.00 0.01
NVDA Jun 21 142.0 Call 1,047 1,035 12 0 0.00 0 0.00 4.90
QQQ Jun 14 184.0 Put 1,037 1,037 0 0 0.00 0 0.00 1.38
SPY Jun 21 292.0 Call 1,035 1,035 0 0 0.00 13 1.65 0.75
AMZN Jun 14 1870.0 Put 1,031 1,002 29 0 0.00 0 0.00 0.11
VZ Jul 19 62.5 Call 1,027 1,027 0 0 0.00 0 0.00 0.10
TQQQ Jun 21 58.0 Call 1,026 1,026 0 0 0.00 10 2.60 1.61
EWZ Jul 12 36.5 Put 1,019 1,019 0 0 0.00 0 0.00 0.21
VXX Jun 28 28.0 Call 1,019 1,019 0 0 0.00 0 0.00 0.83
SPY Jun 28 288.0 Put 1,015 1,009 6 0 0.00 0 0.00 2.91
AMD Jun 21 31.0 Put 1,013 1,011 2 0 0.00 0 0.00 1.13
ASHR Oct 18 28.0 Call 1,011 1,011 0 0 0.00 0 0.00 1.02
AAPL Jun 14 187.5 Put 1,011 1,009 2 0 0.00 0 0.00 0.01
SPY Dec 20 198.0 Put 1,010 1,010 0 0 0.00 0 0.00 0.57
MSFT Jun 14 132.0 Put 1,010 994 16 0 0.00 0 0.00 0.01
BABA Jun 21 150.0 Put 1,009 1,009 0 0 0.00 1 3.00 0.65
CTL Oct 18 11.0 Call 1,005 1,005 0 0 0.00 0 0.00 1.08
UVXY Jun 19 5.0 Call 1,005 1,005 0 0 0.00 0 0.00 29.70
AMZN Jun 14 1875.0 Call 1,003 998 5 0 0.00 0 0.00 0.01
UBER Jun 14 43.0 Call 1,002 882 120 0 0.00 0 0.00 0.15
DB Jan 17 3.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.09
CPRI Jan 15 75.0 Call 1,000 1,000 0 0 0.00 0 0.00 0.80
SLV Sep 30 15.0 Call 1,000 1,000 0 1 0.01 0 0.00 0.23
S Jun 21 4.0 Put 993 993 0 0 0.00 200 0.04 0.01
FB Jul 19 190.0 Call 993 990 3 2 0.10 0 0.00 3.00
IWM Jun 21 145.5 Put 986 986 0 0 0.00 0 0.00 0.15
PFE Jun 21 43.5 Call 975 836 139 2 0.09 0 0.00 0.11
EWZ Jul 19 42.5 Put 974 974 0 0 0.00 0 0.00 1.99
HIG Jun 21 55.0 Call 973 931 42 0 0.00 2 0.56 0.47
T Jun 21 33.5 Call 971 971 0 0 0.00 0 0.00 0.04
EEM Jun 21 40.5 Put 968 968 0 0 0.00 0 0.00 0.28
IWM Jun 21 150.5 Put 968 798 170 0 0.00 0 0.00 1.09
GDX Aug 16 23.0 Call 966 966 0 0 0.00 0 0.00 1.15
WFC Dec 20 47.5 Call 966 966 0 0 0.00 0 0.00 1.88
CRON Jun 14 15.5 Put 964 874 90 0 0.00 0 0.00 0.13
AAPL Jun 21 180.0 Put 960 614 346 2 0.05 10 10.00 0.26
SPY Jun 21 286.0 Put 952 952 0 0 0.00 0 0.00 1.23
GDX Jun 21 24.0 Call 943 943 0 6 0.05 5 0.52 0.12
IYR Aug 16 82.0 Put 943 943 0 0 0.00 4 1.66 0.42
SPY Jun 19 267.0 Put 942 942 0 0 0.00 0 0.00 0.01
SMH Nov 15 80.0 Put 940 940 0 0 0.00 0 0.00 1.14
SMH Aug 16 105.0 Put 937 841 96 0 0.00 0 0.00 5.70
KO Jun 14 51.5 Call 931 931 0 0 0.00 0 0.00 0.09
EA Jun 21 93.5 Call 925 925 0 0 0.00 0 0.00 0.95
SPY Jun 19 290.0 Call 921 921 0 0 0.00 2 1.92 1.27
IWM Jun 21 151.0 Put 918 903 15 0 0.00 0 0.00 1.29
AMZN Jun 14 1870.0 Call 912 910 2 0 0.00 0 0.00 0.25
SNAP Jun 21 15.0 Call 911 911 0 0 0.00 0 0.00 0.07
TSLA Jun 21 180.0 Put 904 902 2 0 0.00 3 11.10 0.25
NUGT Jun 14 21.0 Call 901 901 0 0 0.00 0 0.00 0.12
BABA Jun 14 155.0 Put 901 901 0 0 0.00 0 0.00 0.01
SLV Oct 18 17.0 Call 900 900 0 0 0.00 0 0.00 0.08
IWM Jun 21 153.0 Call 897 856 41 0 0.00 1 3.20 0.84
QQQ Jul 12 179.0 Put 890 890 0 0 0.00 0 0.00 2.67
GE Jun 28 10.0 Put 888 888 0 0 0.00 0 0.00 0.21
EWZ Jun 21 43.5 Call 887 887 0 0 0.00 0 0.00 0.12
SMH Jul 19 100.0 Put 885 885 0 0 0.00 0 0.00 2.54
MU Jan 15 38.0 Call 884 884 0 0 0.00 0 0.00 5.65
BYND Jun 14 150.0 Put 882 872 10 0 0.00 0 0.00 0.05
QQQ Jun 21 183.0 Put 877 877 0 0 0.00 30 4.00 1.89
GLD Jul 19 123.0 Put 875 859 16 0 0.00 0 0.00 0.22
BABA Jun 21 160.0 Call 872 871 1 0 0.00 0 0.00 2.00
SPY Jun 28 278.0 Put 869 869 0 0 0.00 0 0.00 0.81
SNAP Jun 21 13.5 Put 869 869 0 0 0.00 3 0.55 0.19
XLF Jul 05 27.5 Put 866 866 0 0 0.00 0 0.00 0.74
TWTR Jun 14 36.0 Call 865 865 0 0 0.00 0 0.00 0.30
SPY Jun 21 285.0 Put 862 862 0 1 0.67 1 2.50 0.97
CSCO Jan 17 70.0 Call 857 799 58 0 0.00 0 0.00 0.29
TSLA Jun 14 212.5 Call 855 855 0 0 0.00 0 0.00 2.33
AMZN Jun 14 1860.0 Put 854 825 29 0 0.00 0 0.00 0.01
UNG Jul 19 23.0 Call 849 849 0 0 0.00 40 0.15 0.11
DIS Jun 21 147.0 Call 849 849 0 0 0.00 0 0.00 0.35
QQQ Jun 21 187.5 Call 847 847 0 0 0.00 0 0.00 0.28
DIS Jun 21 138.0 Put 845 844 1 10 0.21 0 0.00 0.46
AMD Aug 16 35.0 Call 845 822 23 0 0.00 1 3.70 1.32
EWZ Dec 20 58.0 Call 844 844 0 0 0.00 0 0.00 0.15
SPY Jun 14 287.5 Put 843 787 56 0 0.00 0 0.00 0.01
NFLX Jun 14 335.0 Put 838 817 21 0 0.00 0 0.00 0.02
CLDR Aug 02 6.0 Call 837 799 38 0 0.00 0 0.00 0.25
JCI Jul 19 39.0 Put 836 836 0 0 0.00 0 0.00 0.78
AMD Jun 21 30.5 Call 836 833 3 0 0.00 0 0.00 0.72
BAC Jul 19 30.0 Put 835 835 0 0 0.00 0 0.00 2.11
QQQ Jun 14 181.5 Put 828 828 0 0 0.00 0 0.00 0.02
NTNX Jun 14 26.0 Put 827 827 0 0 0.00 0 0.00 0.45
GDX Aug 16 25.0 Call 826 826 0 0 0.00 8 0.52 0.40
AAPL Jun 21 185.0 Put 822 791 31 2 0.22 0 0.00 0.59
IWM Jun 28 141.0 Put 806 806 0 0 0.00 0 0.00 0.17
GLD Dec 31 120.0 Put 806 806 0 0 0.00 0 0.00 1.24
QQQ Jun 14 181.0 Put 804 771 33 0 0.00 0 0.00 0.01
T Jun 14 32.5 Call 800 762 38 0 0.00 0 0.00 0.02
CRM Jun 14 150.0 Put 799 799 0 0 0.00 0 0.00 0.05
WYNN Jun 14 115.0 Put 797 797 0 0 0.00 0 0.00 0.03
DIS Jul 19 145.0 Put 797 797 0 0 0.00 0 0.00 5.80
BIDU Jun 21 118.0 Call 794 794 0 13 0.18 0 0.00 0.39
GDXJ Jul 19 34.0 Call 793 793 0 60 0.12 0 0.00 0.37
VXX Jun 21 26.0 Put 787 787 0 0 0.00 0 0.00 0.16
FB Jun 14 175.0 Call 785 773 12 0 0.00 0 0.00 6.40
AMD Jun 14 29.5 Put 779 779 0 0 0.00 0 0.00 0.02
NFLX Jun 14 345.0 Call 778 776 2 0 0.00 0 0.00 0.02
NVDA Jun 14 142.0 Put 774 642 132 0 0.00 0 0.00 0.18
SPY Jun 14 290.5 Put 769 769 0 0 0.00 0 0.00 1.05
TSLA Jun 21 187.5 Put 765 765 0 0 0.00 0 0.00 0.53
EEM Jul 12 40.5 Put 762 762 0 0 0.00 0 0.00 0.64
VXX Jun 21 27.0 Call 762 762 0 0 0.00 2 2.10 0.84
AMZN Jun 14 1845.0 Put 762 760 2 0 0.00 0 0.00 0.01
SPY Jun 17 287.5 Call 752 752 0 0 0.00 1 3.00 1.93
ROKU Jun 14 106.0 Call 750 745 5 0 0.00 0 0.00 0.02
IYR Aug 16 87.0 Put 744 606 138 0 0.00 0 0.00 1.27
EEM Jun 21 41.5 Call 744 744 0 0 0.00 0 0.00 0.18
AA Oct 18 24.0 Call 743 552 191 0 0.00 0 0.00 1.40
XLE Jun 21 62.5 Call 740 740 0 0 0.00 0 0.00 0.11
SPY Jun 17 277.0 Put 740 740 0 0 0.00 0 0.00 0.01
BAC Jun 14 28.0 Call 739 739 0 0 0.00 0 0.00 0.05
QQQ Jun 21 173.0 Put 738 738 0 0 0.00 0 0.00 0.09
QQQ Jun 14 183.5 Call 736 736 0 0 0.00 0 0.00 0.01
QQQ Jun 21 182.0 Put 736 736 0 1 0.60 3 2.95 1.47
IWM Jun 21 152.0 Put 735 735 0 1 0.02 0 0.00 1.76
SPY Jun 17 287.0 Call 735 735 0 0 0.00 0 0.00 2.51
SPY Jun 19 288.5 Put 732 722 10 0 0.00 0 0.00 1.23
BAC Jun 21 28.0 Call 727 727 0 0 0.00 20 1.00 0.40
SPY Jun 21 287.5 Put 718 718 0 0 0.00 0 0.00 1.71
F Jun 14 10.0 Call 717 716 1 0 0.00 0 0.00 0.01
AAPL Jun 19 290.0 Call 715 715 0 0 0.00 0 0.00 1.17
MSFT Jun 21 133.0 Call 715 715 0 2 0.05 26 2.80 1.12
VXX Jun 21 27.5 Call 715 715 0 0 0.00 0 0.00 0.63
SPY Jul 19 280.0 Put 712 712 0 1 2.15 12 3.50 2.45
VZ Jun 14 58.5 Call 709 709 0 0 0.00 0 0.00 0.01
EWZ Jun 21 42.5 Put 708 686 22 0 0.00 0 0.00 1.13
GLD Jun 21 128.0 Call 706 706 0 2 0.05 0 0.00 0.45
MU Jun 28 33.0 Put 704 704 0 0 0.00 0 0.00 1.82
MSFT Aug 16 135.0 Call 699 699 0 0 0.00 1 4.50 4.00
AMD Jun 21 32.5 Call 697 697 0 0 0.00 10 0.36 0.18
QCOM Jul 19 72.5 Call 695 695 0 0 0.00 0 0.00 1.34
NEM Jun 21 36.0 Call 695 695 0 0 0.00 0 0.00 0.45
ACWI Jul 19 72.0 Put 694 694 0 0 0.00 0 0.00 1.10
QQQ Sep 20 195.0 Call 689 689 0 0 0.00 0 0.00 2.07
SPY Jun 21 295.0 Call 688 688 0 1 0.05 1 0.42 0.21
DIS Jun 21 141.0 Call 684 684 0 0 0.00 0 0.00 2.45
AAPL Jun 21 187.5 Put 682 682 0 0 0.00 0 0.00 0.96
SPY Jul 19 288.0 Put 679 679 0 0 0.00 2 5.75 4.68
SPY Jun 19 289.5 Put 678 678 0 0 0.00 0 0.00 1.50
PG Jul 19 105.0 Put 678 678 0 0 0.00 0 0.00 0.56
EWZ Jun 21 41.5 Put 674 673 1 0 0.00 0 0.00 0.70
AAPL Jun 21 192.5 Put 673 662 11 0 0.00 0 0.00 2.48
DIS Jun 21 142.0 Put 672 672 0 0 0.00 1 9.00 1.67
GDX Jul 19 25.0 Call 671 671 0 0 0.00 20 0.29 0.21
JD Jun 21 27.0 Call 671 671 0 0 0.00 0 0.00 0.70
TLT Jun 21 130.0 Put 670 670 0 0 0.00 1 1.00 0.29
BMY Jun 21 47.0 Call 669 639 30 0 0.00 40 2.05 0.84
XLP Jul 05 58.5 Put 669 669 0 0 0.00 0 0.00 0.59
XLF Jun 21 25.0 Put 668 668 0 0 0.00 0 0.00 0.01
QQQ Jun 21 185.0 Put 662 662 0 0 0.00 0 0.00 3.06
DIS Jul 19 150.0 Call 662 662 0 0 0.00 1 2.50 1.05
SMH Jul 19 97.0 Put 661 661 0 2 0.42 0 0.00 1.74
VZ Jun 21 60.0 Call 658 658 0 0 0.00 10 1.25 0.09
BABA Jun 21 155.0 Put 657 657 0 0 0.00 1 2.80 1.62
BABA Jun 21 152.5 Put 654 654 0 0 0.00 0 0.00 1.00
BIIB Jan 15 500.0 Call 653 653 0 0 0.00 0 0.00 2.10
SPY Jun 21 293.0 Call 651 651 0 0 0.00 1 2.15 0.43
MU Jun 14 33.0 Put 649 649 0 0 0.00 0 0.00 0.30
S Jun 14 7.0 Call 649 649 0 0 0.00 0 0.00 0.01
CRM Jun 21 155.0 Call 647 640 7 30 0.30 10 4.00 0.69
AMD Jun 28 29.0 Put 647 647 0 0 0.00 0 0.00 0.60
SPY Jul 19 289.0 Put 642 642 0 1 4.50 1 7.27 5.09
NVDA Jun 14 143.0 Call 642 642 0 0 0.00 0 0.00 1.95
XLY Jun 21 114.5 Put 641 633 8 0 0.00 0 0.00 0.19
SPY Jun 19 292.0 Call 640 640 0 0 0.00 0 0.00 0.62
DIS Jun 21 140.0 Call 638 638 0 0 0.00 10 3.00 2.91
SPY Jun 19 281.0 Put 637 637 0 0 0.00 0 0.00 0.11
HAL Jun 21 21.0 Put 636 636 0 0 0.00 0 0.00 0.33
GLD Jun 21 127.0 Call 635 635 0 0 0.00 0 0.00 0.76
JPM Jun 28 117.0 Call 635 635 0 0 0.00 34 0.32 0.04
QCOM Jun 21 70.0 Call 633 633 0 0 0.00 1 3.10 0.71
QQQ Jun 21 178.5 Put 631 631 0 0 0.00 0 0.00 0.52
EWZ Jul 19 44.0 Call 630 630 0 0 0.00 0 0.00 0.74
WES Aug 16 32.0 Call 630 630 0 0 0.00 0 0.00 0.45
SPY Jul 12 288.0 Call 629 629 0 0 0.00 0 0.00 4.62
CSCO Jun 21 55.0 Call 628 593 35 0 0.00 15 2.80 0.57
UTX Jun 21 124.0 Call 627 627 0 0 0.00 0 0.00 2.35
SPY Jul 26 289.0 Call 627 470 157 0 0.00 0 0.00 5.52
SMH Jun 21 104.0 Call 623 600 23 0 0.00 0 0.00 1.11
EWZ Aug 16 48.0 Call 623 623 0 0 0.00 0 0.00 0.35
MU Jun 14 32.5 Put 621 559 62 0 0.00 0 0.00 0.01
TLT Jun 21 129.0 Put 620 597 23 0 0.00 0 0.00 0.10
QQQ Sep 20 170.0 Put 619 619 0 0 0.00 0 0.00 3.30
HAL Jul 26 20.0 Put 618 618 0 0 0.00 0 0.00 0.60
NVDA Jun 14 146.0 Put 617 614 3 0 0.00 0 0.00 1.39
BX Jun 14 44.0 Call 617 617 0 0 0.00 0 0.00 0.20
DIS Jul 19 180.0 Call 616 605 11 0 0.00 60 0.25 0.05
BABA Jun 14 157.5 Call 612 612 0 0 0.00 0 0.00 0.76
SQ Aug 02 90.0 Call 610 610 0 0 0.00 0 0.00 0.42
EA Jul 19 90.0 Put 609 609 0 0 0.00 10 5.00 2.75
EWZ Sep 20 48.0 Call 604 604 0 0 0.00 0 0.00 0.67
XBI Jun 21 81.0 Put 603 603 0 0 0.00 0 0.00 0.86
AGN Jun 21 120.0 Call 602 602 0 0 0.00 0 0.00 0.71
SNAP Jun 28 14.0 Call 600 581 19 0 0.00 0 0.00 0.52
INTC Jun 14 45.0 Put 600 600 0 0 0.00 0 0.00 0.03
FB Jun 21 175.0 Put 599 599 0 0 0.00 1 5.85 0.82
MOS Jun 21 23.0 Call 598 590 8 0 0.00 0 0.00 0.18
PFE Jun 21 44.0 Call 597 541 56 0 0.00 0 0.00 0.10
QCOM Jun 14 69.0 Call 597 597 0 0 0.00 0 0.00 0.05
SPY Jun 28 287.0 Put 596 596 0 0 0.00 0 0.00 2.53
IYR Sep 20 91.0 Call 592 592 0 0 0.00 0 0.00 1.65
IYR Jul 26 89.5 Put 592 592 0 0 0.00 0 0.00 1.62
NVDA Jun 14 146.0 Call 591 589 2 0 0.00 0 0.00 0.01
TSN Jul 19 82.5 Call 588 578 10 0 0.00 0 0.00 2.20
AMZN Jun 14 1840.0 Put 587 587 0 0 0.00 0 0.00 0.01
AMD Jun 21 31.5 Call 585 584 1 0 0.00 200 0.46 0.36
LK Jul 19 20.0 Call 585 585 0 0 0.00 0 0.00 1.75
MSFT Jun 21 132.0 Call 583 583 0 0 0.00 10 3.00 1.62
GLW Jun 21 31.0 Call 582 582 0 0 0.00 0 0.00 0.35
NIO Jun 28 2.5 Call 580 580 0 0 0.00 1 0.22 0.12
SSRM Jul 19 13.0 Call 579 569 10 6 0.40 20 0.75 0.53
ADBE Jun 14 275.0 Call 578 578 0 0 0.00 0 0.00 0.02
SPY Jun 17 290.5 Call 577 577 0 0 0.00 0 0.00 0.33
FXI Jun 21 40.0 Put 574 574 0 0 0.00 30 1.28 0.33
IYR Dec 20 93.0 Call 573 573 0 0 0.00 0 0.00 1.64
NTNX Jun 14 25.0 Call 573 573 0 0 0.00 0 0.00 0.40
HD Jun 21 210.0 Call 569 569 0 0 0.00 0 0.00 0.50
SLV Jun 21 14.0 Call 568 568 0 0 0.00 7 0.30 0.09
ROKU Jun 21 110.0 Call 567 566 1 0 0.00 1 1.50 0.51
QQQ Jun 21 183.0 Call 567 567 0 0 0.00 0 0.00 1.57
X Jun 14 14.0 Call 566 534 32 0 0.00 0 0.00 0.01
SNAP Jun 14 14.0 Call 565 565 0 0 0.00 0 0.00 0.01
XLF Sep 20 28.0 Call 562 562 0 0 0.00 0 0.00 0.60
T Jun 21 30.0 Put 561 525 36 0 0.00 0 0.00 0.03
TSLA Jun 21 230.0 Call 561 514 47 0 0.00 0 0.00 1.67
NVDA Jun 21 150.0 Call 559 558 1 0 0.00 1 1.50 1.21
VZ Jun 21 59.5 Call 556 555 1 0 0.00 0 0.00 0.15
NIO Jan 17 5.0 Call 556 555 1 0 0.00 10 1.40 0.18
AMZN Jun 14 1865.0 Put 554 548 6 0 0.00 0 0.00 0.02
SPY Jun 24 284.0 Put 550 550 0 0 0.00 0 0.00 1.25
VXX Jun 14 28.5 Call 546 546 0 0 0.00 0 0.00 0.05
IWM Jun 14 152.0 Call 545 487 58 0 0.00 0 0.00 0.02
SLV Jul 19 14.0 Call 541 541 0 5 0.05 2 0.65 0.25
XLU Jun 21 59.5 Call 541 541 0 0 0.00 0 0.00 1.48
FB Aug 16 185.0 Put 539 539 0 0 0.00 0 0.00 11.75
NUGT Jun 28 20.0 Put 538 538 0 0 0.00 0 0.00 0.68
MSFT Jan 17 170.0 Call 537 507 30 0 0.00 0 0.00 0.55
SPY Jun 21 282.0 Put 536 536 0 0 0.00 0 0.00 0.49
KR Jun 21 22.0 Put 535 501 34 0 0.00 0 0.00 0.33
SPY Jul 19 290.0 Put 535 535 0 0 0.00 23 8.00 5.50
KBH Jan 17 30.0 Call 535 535 0 0 0.00 0 0.00 1.50
SLB Jun 14 36.0 Call 534 532 2 0 0.00 0 0.00 0.04
SPY Jun 19 290.5 Call 531 531 0 0 0.00 0 0.00 1.03
MU Jun 14 32.5 Call 531 531 0 0 0.00 0 0.00 0.23
ROKU Jul 05 110.0 Call 530 494 36 0 0.00 0 0.00 2.20
QQQ Jun 21 182.5 Put 530 530 0 0 0.00 0 0.00 1.68
NVDA Jun 14 144.0 Call 529 526 3 0 0.00 0 0.00 0.65
MU Jun 21 35.0 Call 524 524 0 5 0.12 7 0.50 0.17
BYND Jun 14 160.0 Call 523 520 3 0 0.00 0 0.00 0.05
AMZN Jun 14 1872.5 Call 521 516 5 0 0.00 0 0.00 0.01
GLD Jun 14 127.5 Call 519 519 0 0 0.00 0 0.00 0.08
SPY Jun 19 288.0 Call 519 519 0 0 0.00 0 0.00 2.20
HYG Jun 21 82.0 Put 518 518 0 0 0.00 0 0.00 0.04
EFA Aug 16 61.0 Put 517 517 0 0 0.00 0 0.00 0.51
GLD Jun 28 124.0 Put 516 516 0 0 0.00 10 0.95 0.23
MERC Aug 16 17.5 Call 515 515 0 0 0.00 0 0.00 0.35
BABA Jun 21 180.0 Call 513 436 77 0 0.00 77 0.50 0.04
AAPL Jun 28 195.0 Call 512 512 0 5 1.00 0 0.00 3.20
AAL Jun 14 32.5 Put 511 510 1 0 0.00 0 0.00 0.27
GDX Dec 20 30.0 Call 510 510 0 0 0.00 0 0.00 0.26
SPY Jun 17 285.0 Put 510 510 0 0 0.00 4 0.27 0.04
AMD Jun 14 31.5 Call 509 509 0 0 0.00 0 0.00 0.01
CMCSA Jul 05 43.0 Call 509 509 0 0 0.00 0 0.00 0.48
AMD Jun 21 29.5 Put 509 502 7 0 0.00 0 0.00 0.41
T Jun 21 31.0 Put 508 508 0 0 0.00 20 0.40 0.05
MU Jun 21 35.5 Call 505 505 0 1 0.01 0 0.00 0.12
FB Jun 14 185.0 Call 504 504 0 0 0.00 0 0.00 0.01
TSLA Jun 21 225.0 Call 503 503 0 1 0.01 0 0.00 2.65
TSLA Jun 21 215.0 Put 503 502 1 0 0.00 0 0.00 6.45
USO Jul 05 11.0 Call 502 502 0 0 0.00 0 0.00 0.42
EEM Jun 21 41.0 Call 502 502 0 0 0.00 0 0.00 0.40
TSLA Jul 19 160.0 Put 501 471 30 0 0.00 0 0.00 2.00
ABBV Jul 26 79.0 Call 501 501 0 0 0.00 0 0.00 2.10
FXI Aug 16 38.0 Put 500 500 0 0 0.00 0 0.00 0.55
AMD Jul 19 30.0 Call 500 458 42 2 0.30 0 0.00 2.12
NOK Jan 15 2.0 Put 500 500 0 0 0.00 0 0.00 0.03
HYG Jul 19 84.0 Put 500 500 0 0 0.00 0 0.00 0.30
GLD Jul 19 125.0 Put 500 500 0 0 0.00 0 0.00 0.87
BMY Jun 21 49.0 Call 499 465 34 2 0.05 0 0.00 0.18
GS Jul 19 190.0 Call 499 499 0 0 0.00 0 0.00 6.45
TSLA Jun 14 207.5 Put 499 499 0 0 0.00 0 0.00 0.02
SPY Jul 05 287.0 Put 499 360 139 0 0.00 0 0.00 3.80
SPY Jul 19 271.0 Put 498 498 0 0 0.00 1 5.00 1.31
SPY Jul 19 270.0 Put 498 498 0 4 0.70 1 1.95 1.02
GDXJ Jun 21 33.0 Call 497 472 25 0 0.00 4 0.40 0.12
SPY Jul 19 283.0 Put 496 496 0 10 0.90 0 0.00 3.12
CMCSA Jun 21 43.5 Call 496 496 0 0 0.00 0 0.00 0.08
ASHR Oct 18 29.0 Call 495 495 0 0 0.00 5 7.20 0.67
GILD Jun 21 75.0 Call 494 494 0 0 0.00 0 0.00 0.01
AAPL Jun 14 197.5 Call 493 319 174 0 0.00 0 0.00 0.01
EFA Jun 21 63.5 Put 491 491 0 0 0.00 0 0.00 0.29
ATVI Aug 02 39.0 Put 489 489 0 0 0.00 0 0.00 0.63
BA Jun 14 350.0 Call 488 488 0 0 0.00 0 0.00 0.01
JD Jun 21 29.0 Call 487 487 0 0 0.00 1 1.00 0.10
GE Jan 15 20.0 Call 487 487 0 200 0.05 200 0.22 0.20
AMD Jun 14 31.5 Put 486 486 0 0 0.00 0 0.00 1.00
SPY Jul 05 291.0 Call 485 485 0 0 0.00 0 0.00 2.57
QQQ Jun 21 181.0 Put 485 485 0 0 0.00 1 3.00 1.12
USO Jun 21 11.0 Put 484 484 0 6 0.02 0 0.00 0.27
SPY Jun 17 284.0 Put 483 483 0 0 0.00 0 0.00 0.03
EWZ Sep 20 45.0 Call 483 446 37 40 1.12 0 0.00 1.48
SPY Jun 21 294.0 Call 483 483 0 2 0.05 0 0.00 0.35
HD Jun 21 200.0 Put 482 482 0 0 0.00 0 0.00 0.35
SMH Jul 05 105.0 Call 482 482 0 0 0.00 0 0.00 1.77
SPY Jun 28 287.0 Call 482 482 0 0 0.00 0 0.00 4.05
QQQ Jun 21 182.5 Call 482 482 0 0 0.00 0 0.00 1.85
BA Jun 28 360.0 Call 481 481 0 0 0.00 6 3.00 2.16
AAPL Jul 19 170.0 Put 480 393 87 1 0.50 14 3.10 1.00
QQQ Jun 21 190.0 Call 480 480 0 0 0.00 5 0.10 0.08
BRKB Jun 14 205.0 Call 479 479 0 0 0.00 0 0.00 0.60
MU Jun 28 32.0 Put 477 477 0 0 0.00 0 0.00 1.26
SPY Jun 14 291.0 Call 477 477 0 0 0.00 0 0.00 0.01
FXI Aug 16 40.0 Put 477 477 0 0 0.00 1 3.50 1.19
VZ Jul 19 60.0 Call 476 476 0 0 0.00 12 1.10 0.48
SPY Jul 01 289.0 Put 476 476 0 0 0.00 0 0.00 3.77
SLV Jun 21 14.5 Call 476 476 0 0 0.00 5 0.10 0.02
GE Jun 14 10.0 Call 474 474 0 0 0.00 0 0.00 0.28
NFLX Aug 16 350.0 Call 472 472 0 0 0.00 1 24.00 18.75
AAPL Jun 14 182.5 Put 470 470 0 0 0.00 0 0.00 0.01
XLE Jul 05 58.5 Put 470 470 0 0 0.00 0 0.00 0.53
SPY Jun 19 291.0 Put 469 469 0 0 0.00 0 0.00 2.48
UVXY Jun 14 35.0 Call 468 468 0 0 0.00 0 0.00 0.03
ASHR Jun 21 27.0 Call 468 468 0 1 0.05 3 2.05 0.12
NYCB Jun 21 10.0 Call 467 144 323 0 0.00 0 0.00 0.10
GE Jul 19 10.0 Call 465 465 0 0 0.00 50 0.80 0.59
EFA Aug 16 64.0 Put 465 465 0 0 0.00 0 0.00 1.26
SMH Jun 21 101.0 Call 465 465 0 0 0.00 0 0.00 2.62
AMD Jun 21 31.5 Put 464 464 0 0 0.00 0 0.00 1.41
HD Jun 21 205.0 Put 463 463 0 0 0.00 0 0.00 1.47
CRM Jun 14 152.5 Call 462 461 1 0 0.00 0 0.00 0.05
BABA Jun 21 170.0 Call 462 462 0 9 0.01 100 2.00 0.20
V Jun 14 170.0 Put 462 460 2 0 0.00 0 0.00 0.23
SMH Jul 19 93.0 Put 461 461 0 0 0.00 0 0.00 1.03
MS Jun 21 43.0 Call 461 461 0 1 0.01 0 0.00 0.51
KO Jul 26 51.0 Put 461 461 0 0 0.00 0 0.00 0.93
SNAP Jul 19 14.0 Call 460 429 31 0 0.00 10 1.20 0.82
FB Jun 21 140.0 Put 459 409 50 0 0.00 0 0.00 0.02
AVDL Dec 20 2.5 Call 459 459 0 2 0.10 0 0.00 1.35
DIS Jul 19 165.0 Call 459 459 0 0 0.00 0 0.00 0.12
SPY Jun 21 284.0 Put 458 458 0 0 0.00 0 0.00 0.76
EFA Jun 28 65.0 Call 457 457 0 0 0.00 0 0.00 0.21
SPY Aug 16 260.0 Put 456 456 0 0 0.00 10 1.60 1.33
GOLD Jun 21 14.0 Call 456 456 0 0 0.00 20 0.52 0.18
GE Jun 21 10.0 Call 456 455 1 11 0.10 1 0.58 0.36
GE Oct 18 8.0 Put 455 455 0 0 0.00 0 0.00 0.20
MSFT Jun 21 132.0 Put 454 453 1 0 0.00 5 1.87 1.04
EEM Dec 20 40.0 Put 452 402 50 0 0.00 0 0.00 1.91
INTC Jun 14 46.0 Put 452 452 0 0 0.00 0 0.00 0.01
GDX Jun 21 23.0 Put 451 451 0 0 0.00 0 0.00 0.22
JD Jun 21 26.0 Put 451 451 0 0 0.00 0 0.00 0.28
SNAP Jan 17 10.0 Call 451 451 0 0 0.00 1 6.35 4.70
SPY Jun 17 287.5 Put 451 451 0 0 0.00 0 0.00 0.17
AAPL Jul 19 155.0 Put 450 396 54 2 0.05 0 0.00 0.30
XLU Sep 20 58.0 Put 449 449 0 0 0.00 0 0.00 0.93
TWTR Jan 17 70.0 Call 449 449 0 0 0.00 50 1.05 0.23
BABA Jun 21 165.0 Call 449 448 1 0 0.00 2 4.80 0.63
MU Oct 18 43.0 Call 447 447 0 10 0.10 0 0.00 0.83
QQQ Jun 21 176.5 Put 447 447 0 0 0.00 0 0.00 0.27
MU Jun 21 33.0 Call 447 447 0 20 0.15 1 2.50 0.66
SNAP Aug 16 14.0 Call 447 447 0 0 0.00 0 0.00 1.30
XLU Jan 17 55.0 Put 446 446 0 0 0.00 0 0.00 1.01
GDX Jan 17 22.0 Call 446 446 0 20 1.95 3 5.00 2.55
NFLX Jun 21 345.0 Call 446 445 1 0 0.00 1 6.50 3.95
USO Jul 19 11.0 Put 445 445 0 0 0.00 2 2.00 0.57
FB Jun 21 162.5 Put 445 442 3 0 0.00 0 0.00 0.08
NYCB Jul 19 9.0 Put 444 444 0 0 0.00 0 0.00 0.25
AMD Jun 28 32.5 Call 443 441 2 0 0.00 0 0.00 0.44
FB Jun 21 170.0 Put 443 423 20 10 0.05 3 17.05 0.30
XLK Jun 21 75.0 Put 442 442 0 0 0.00 0 0.00 0.47
EWJ Jan 17 54.0 Put 441 441 0 0 0.00 0 0.00 2.42
LULU Jun 21 180.0 Call 441 441 0 0 0.00 3 7.75 1.40
QQQ Jul 05 196.0 Call 441 441 0 0 0.00 0 0.00 0.08
SPY Jun 14 285.0 Put 440 440 0 0 0.00 0 0.00 0.01
DIS Jun 21 140.0 Put 440 440 0 6 0.50 0 0.00 0.88
TEVA Jun 21 8.5 Call 439 439 0 0 0.00 0 0.00 0.15
SPY Jun 28 281.0 Put 439 439 0 0 0.00 1 1.32 1.27
AMZN Jun 14 1885.0 Call 437 437 0 0 0.00 0 0.00 0.02
AMD Jun 28 28.0 Put 436 436 0 0 0.00 0 0.00 0.32
M Aug 16 21.0 Put 434 434 0 0 0.00 0 0.00 1.32
QQQ Jun 21 177.5 Put 434 434 0 0 0.00 0 0.00 0.49
PCG Sep 20 14.0 Put 434 357 77 0 0.00 0 0.00 1.68
MU Jun 14 33.5 Put 434 434 0 0 0.00 0 0.00 0.80
SPY Jun 17 288.0 Call 434 434 0 0 0.00 0 0.00 1.57
FSLR Jun 14 60.5 Put 433 433 0 0 0.00 0 0.00 0.04
AAPL Jun 21 197.5 Call 432 432 0 0 0.00 50 2.80 0.88
CAT Jun 14 127.0 Call 431 431 0 0 0.00 0 0.00 0.40
PSTG Jun 21 15.0 Put 431 427 4 0 0.00 0 0.00 0.15
LULU Jun 21 177.5 Call 431 431 0 0 0.00 0 0.00 2.32
IWM Jun 14 153.0 Call 431 431 0 0 0.00 0 0.00 0.08
MRVL Jun 14 24.0 Put 430 405 25 0 0.00 0 0.00 0.18
V Jun 14 170.0 Call 428 428 0 0 0.00 0 0.00 0.06
SPY Jun 17 287.0 Put 427 427 0 0 0.00 1 0.15 0.16
CVS Jun 21 55.0 Call 426 421 5 1 0.25 10 1.50 0.45
MCY Jul 19 60.0 Put 424 424 0 0 0.00 0 0.00 1.45
MSFT Sep 20 135.0 Call 422 422 0 5 3.95 2 7.90 5.10
BAC Jul 12 27.5 Call 422 422 0 0 0.00 0 0.00 1.18
BYND Jun 14 155.0 Call 422 407 15 0 0.00 0 0.00 0.05
SPY Jul 19 290.0 Call 422 420 2 10 3.45 1 8.00 4.01
SPY Aug 16 296.0 Call 421 421 0 0 0.00 0 0.00 3.05
BYND Jun 14 150.0 Call 421 363 58 0 0.00 0 0.00 1.85
GS Jun 14 190.0 Put 420 420 0 0 0.00 0 0.00 0.22
V Jul 19 160.0 Put 420 414 6 0 0.00 0 0.00 1.12
SPY Jun 21 291.0 Put 419 419 0 0 0.00 0 0.00 3.70
NEM Jun 14 36.0 Call 418 418 0 0 0.00 0 0.00 0.08
KHC Jul 05 31.5 Call 418 418 0 0 0.00 0 0.00 0.35
WMB Jul 12 27.5 Call 416 95 321 0 0.00 0 0.00 0.38
VXX Jun 21 28.0 Put 415 415 0 0 0.00 1 2.50 1.13
FCAU Jan 17 13.54 Call 414 413 1 0 0.00 0 0.00 1.30
AMD Jun 14 29.0 Call 413 413 0 0 0.00 0 0.00 1.49
AMD Jun 21 32.0 Put 413 412 1 10 0.48 0 0.00 1.87
BB Jun 21 8.5 Call 413 413 0 0 0.00 50 0.53 0.23
AAPL Jun 21 190.0 Call 413 413 0 1 0.21 5 9.00 4.50
GLD Jun 21 126.5 Call 412 412 0 0 0.00 100 1.57 1.36
T Jan 17 30.0 Put 412 412 0 10 1.11 10 1.80 1.35
GDX Jul 05 24.0 Call 411 411 0 0 0.00 0 0.00 0.31
PFE Jun 21 43.0 Call 410 410 0 2 0.10 0 0.00 0.28
FB Jul 19 200.0 Call 409 408 1 40 0.10 1 1.40 0.97
TSLA Aug 16 210.0 Put 409 409 0 0 0.00 0 0.00 20.15
DE Jul 19 145.0 Put 408 408 0 0 0.00 0 0.00 2.46
EFA Jun 21 66.0 Call 407 295 112 0 0.00 0 0.00 0.01
VZ Jun 21 56.0 Call 406 406 0 4 0.05 0 0.00 2.50
TSLA Jun 21 215.0 Call 406 406 0 0 0.00 2 6.45 6.40
QCOM Aug 16 75.0 Call 405 405 0 0 0.00 10 5.00 1.75
SPY Jul 10 290.0 Call 405 405 0 0 0.00 0 0.00 3.43
CRM Jun 21 147.0 Put 405 339 66 0 0.00 0 0.00 1.06
FXI Aug 16 40.5 Put 405 405 0 0 0.00 0 0.00 1.43
DELL Oct 18 60.0 Call 404 56 348 0 0.00 0 0.00 2.15
NFLX Jun 21 355.0 Call 404 404 0 0 0.00 4 4.20 1.30
SPY Jun 19 282.0 Put 403 403 0 0 0.00 0 0.00 0.22
INTC Jun 14 46.5 Call 403 403 0 0 0.00 0 0.00 0.01
X Jun 14 13.5 Put 401 401 0 0 0.00 0 0.00 0.02
CRON Jun 14 16.0 Call 401 401 0 0 0.00 0 0.00 0.01
WMB Jul 19 28.0 Call 401 401 0 0 0.00 0 0.00 0.28
GM Jun 21 33.0 Call 400 400 0 0 0.00 0 0.00 2.98
WFC Oct 18 52.5 Call 400 400 0 0 0.00 0 0.00 0.33
TWTR Jun 21 35.0 Call 400 400 0 0 0.00 3 3.60 1.45
AAPL Jan 17 250.0 Call 400 400 0 0 0.00 5 5.00 1.50
SPY Jun 14 287.5 Call 399 399 0 0 0.00 0 0.00 2.18
FXI Jul 19 40.0 Call 399 399 0 0 0.00 0 0.00 1.10
SPY Jun 19 287.0 Call 399 399 0 0 0.00 0 0.00 3.38
QQQ Jun 14 183.5 Put 399 399 0 0 0.00 0 0.00 0.60
MSFT Sep 20 130.0 Call 398 398 0 0 0.00 1 10.00 8.10
LULU Jun 14 177.5 Call 398 398 0 0 0.00 0 0.00 0.01
SPY Jun 21 282.5 Put 397 397 0 0 0.00 0 0.00 0.52
DIS Aug 16 150.0 Call 397 385 12 0 0.00 0 0.00 2.70
SBUX Jul 19 82.5 Put 394 394 0 0 0.00 0 0.00 1.21
CAT Jun 21 125.0 Put 393 392 1 1 0.42 0 0.00 0.85
T Jul 19 31.0 Call 393 393 0 0 0.00 0 0.00 1.63
SPY Jun 21 278.0 Put 391 391 0 0 0.00 0 0.00 0.21
BYND Jun 14 145.0 Put 391 374 17 0 0.00 0 0.00 0.05
SPY Jun 14 286.5 Put 391 391 0 0 0.00 0 0.00 0.01
SPY Jul 17 294.0 Call 391 391 0 0 0.00 0 0.00 2.06
WMT Jun 21 110.0 Call 390 390 0 0 0.00 0 0.00 0.47
SMH Jul 19 117.0 Put 389 389 0 0 0.00 0 0.00 14.75
SPY Jun 24 240.0 Put 389 389 0 0 0.00 0 0.00 0.01
SMH Jun 21 106.0 Call 389 358 31 0 0.00 0 0.00 0.45
NUGT Jun 21 23.0 Call 388 388 0 0 0.00 0 0.00 0.32
TSLA Jun 21 210.0 Put 388 387 1 0 0.00 0 0.00 4.50
AMD Jun 14 32.0 Put 387 386 1 0 0.00 0 0.00 1.51
BABA Oct 18 180.0 Call 387 387 0 10 2.50 7 13.00 4.85
JNUG Jul 19 9.0 Call 387 387 0 0 0.00 0 0.00 0.94
SPY Jun 14 286.0 Put 386 386 0 0 0.00 0 0.00 0.01
XLU Jun 21 59.0 Put 385 385 0 0 0.00 0 0.00 0.15
QQQ Jun 21 174.0 Put 384 384 0 0 0.00 5 0.65 0.13
KO Jun 14 51.5 Put 383 348 35 0 0.00 0 0.00 0.06
MSFT Jun 21 135.0 Call 383 383 0 0 0.00 2 1.00 0.39
MSFT Jun 21 134.0 Call 383 383 0 0 0.00 10 1.75 0.66
IYR Dec 20 87.0 Call 380 380 0 0 0.00 0 0.00 4.65
SPY Jun 17 286.0 Put 380 380 0 2 0.04 10 0.35 0.06
SPY Jun 17 283.5 Put 380 380 0 0 0.00 0 0.00 0.05
HD Jun 21 205.0 Call 379 378 1 10 0.05 0 0.00 2.67
PG Jun 21 111.0 Put 379 367 12 0 0.00 0 0.00 0.68
MET Aug 16 45.0 Put 377 377 0 0 0.00 0 0.00 0.76
SPY Jun 21 263.0 Put 376 376 0 0 0.00 3 1.00 0.03
BIDU Jun 21 115.0 Call 375 375 0 0 0.00 1 10.00 1.10
V Jun 21 175.0 Call 374 374 0 0 0.00 0 0.00 0.16
HSBC Jun 21 40.0 Put 374 97 277 0 0.00 0 0.00 0.13
FB Jul 19 185.0 Call 372 372 0 2 1.50 2 6.00 4.85
GDX Jul 19 23.0 Call 372 372 0 0 0.00 1 1.28 0.89
NUGT Jun 21 22.0 Call 372 372 0 5 0.15 0 0.00 0.58
ACB Jun 21 7.5 Call 371 371 0 0 0.00 15 1.00 0.29
MSFT Jul 19 135.0 Call 371 371 0 20 2.05 0 0.00 2.77
ROKU Jun 21 100.0 Call 371 371 0 10 1.25 1 10.00 3.90
AMZN Jun 14 1900.0 Call 370 367 3 0 0.00 0 0.00 0.01
ROKU Jun 14 104.0 Put 369 369 0 0 0.00 0 0.00 1.60
TUSK Jul 19 5.0 Put 369 362 7 0 0.00 0 0.00 0.20
SPY Jun 17 277.5 Put 369 369 0 0 0.00 0 0.00 0.01
HST Oct 18 20.0 Call 368 368 0 51 0.25 0 0.00 0.30
VXX Jun 28 27.0 Put 368 368 0 0 0.00 0 0.00 0.82
WMT Jun 21 109.0 Call 368 368 0 0 0.00 0 0.00 1.06
IWM Jun 21 152.0 Call 368 368 0 0 0.00 1 1.27 1.22
BA Jun 14 347.5 Call 367 366 1 0 0.00 0 0.00 0.22
CRON Jun 14 16.0 Put 367 367 0 0 0.00 0 0.00 0.63
QQQ Jun 14 182.0 Call 367 366 1 0 0.00 0 0.00 0.78
MU Jun 14 33.0 Call 366 366 0 0 0.00 0 0.00 0.01
V Jun 21 170.0 Call 366 366 0 6 1.09 1 4.00 1.79
TEVA Jan 15 18.0 Call 365 365 0 0 0.00 0 0.00 0.45
JPM Jul 19 105.0 Put 365 365 0 0 0.00 0 0.00 1.42
JD Jun 21 26.5 Put 365 363 2 0 0.00 0 0.00 0.43
AMD Jun 14 32.0 Call 364 364 0 0 0.00 0 0.00 0.01
BABA Jul 19 185.0 Call 363 363 0 0 0.00 4 5.50 0.45
JNUG Jun 21 10.0 Call 363 363 0 0 0.00 0 0.00 0.15
WFC Jul 19 47.5 Call 362 362 0 0 0.00 0 0.00 0.61
LYB Jul 05 86.0 Put 362 362 0 0 0.00 0 0.00 1.40
AMZN Jun 14 1872.5 Put 361 361 0 0 0.00 0 0.00 2.60
AAPL Jun 28 175.0 Put 360 356 4 0 0.00 1 4.20 0.39
T Jun 21 32.0 Call 360 360 0 100 0.08 50 1.11 0.55
HTZ Jun 21 17.0 Call 359 359 0 0 0.00 0 0.00 0.80
QQQ Aug 16 160.0 Put 359 359 0 0 0.00 0 0.00 0.99
GLD Aug 16 125.0 Put 358 358 0 0 0.00 0 0.00 1.04
MU Jun 21 32.5 Call 358 352 6 6 0.01 20 1.10 0.91
EEM Sep 20 38.0 Put 357 357 0 0 0.00 0 0.00 0.62
AMD Jun 21 28.0 Put 357 357 0 0 0.00 10 1.00 0.13
SPY Jul 05 281.0 Put 357 357 0 0 0.00 0 0.00 2.00
XOP Jun 14 25.5 Call 357 357 0 0 0.00 0 0.00 0.01
NTNX Jun 21 27.5 Call 357 357 0 0 0.00 0 0.00 0.15
X Jun 21 13.5 Put 356 356 0 0 0.00 0 0.00 0.32
GDX Jul 12 24.0 Call 355 355 0 0 0.00 0 0.00 0.47
XLE Jun 14 61.0 Put 355 355 0 0 0.00 0 0.00 0.04
VXX Jun 14 28.0 Put 355 355 0 0 0.00 0 0.00 0.69
BKNG Jun 14 1740.0 Put 355 280 75 0 0.00 0 0.00 0.20
EEM Jun 14 41.0 Put 354 354 0 0 0.00 0 0.00 0.02
BRZU Jun 21 19.0 Put 354 354 0 0 0.00 0 0.00 0.10
GDX Aug 02 22.5 Call 353 353 0 0 0.00 0 0.00 1.33
AAPL Aug 16 170.0 Put 353 353 0 0 0.00 0 0.00 2.31
QQQ Aug 16 170.0 Put 353 353 0 0 0.00 20 20.00 2.17
INTC Jun 21 45.0 Put 351 351 0 20 0.10 3 6.20 0.22
NFLX Jun 21 340.0 Call 351 351 0 0 0.00 0 0.00 6.30
DIA Jun 28 252.0 Put 351 351 0 0 0.00 0 0.00 0.61
FDX Aug 16 160.0 Call 350 350 0 0 0.00 0 0.00 10.65
FXI Aug 16 39.5 Put 350 350 0 0 0.00 0 0.00 1.00
AAPL Jun 21 177.5 Put 350 185 165 0 0.00 0 0.00 0.17
GDX Jan 17 26.0 Call 349 349 0 0 0.00 0 0.00 0.90
VXX Jun 14 27.5 Call 348 333 15 0 0.00 0 0.00 0.03
AAPL Jul 19 175.0 Put 348 348 0 1 1.00 5 6.50 1.56
ATVI Jun 21 45.0 Put 348 345 3 0 0.00 0 0.00 0.69
ACWI Jul 19 72.0 Call 347 347 0 0 0.00 0 0.00 1.10
SPY Jul 01 289.0 Call 347 346 1 0 0.00 0 0.00 3.20
NVDA Jun 21 145.0 Call 346 346 0 0 0.00 0 0.00 3.05
MA Jun 21 255.0 Call 346 346 0 0 0.00 0 0.00 7.60
SMH Jun 28 98.0 Put 346 346 0 0 0.00 0 0.00 1.04
CAR Jan 17 20.0 Put 346 346 0 0 0.00 0 0.00 0.70
AMD Jun 21 28.5 Put 345 345 0 0 0.00 0 0.00 0.19
SPY Jun 28 292.0 Call 345 345 0 0 0.00 1 2.10 1.27
LYB Jul 05 87.5 Call 345 345 0 0 0.00 0 0.00 1.40
MS Jun 21 42.5 Put 345 345 0 0 0.00 0 0.00 0.40
SPY Jul 19 287.0 Put 345 345 0 0 0.00 2 6.50 4.24
IWM Jul 19 145.0 Put 344 344 0 0 0.00 1 1.45 1.28
TSLA Jun 21 205.0 Put 344 344 0 0 0.00 0 0.00 2.85
BABA Jun 21 157.5 Put 344 342 2 0 0.00 0 0.00 2.51
MSFT Jun 21 130.0 Put 344 344 0 0 0.00 0 0.00 0.46
GLD Jun 14 127.0 Call 343 343 0 0 0.00 0 0.00 0.02
GOLD Jun 21 13.0 Call 343 343 0 0 0.00 5 1.10 0.98
XLP Jul 19 58.0 Put 342 288 54 3 0.39 0 0.00 0.57
NUGT Jun 14 20.5 Put 341 341 0 0 0.00 0 0.00 0.08
ALB Jul 19 75.0 Call 341 116 225 1 0.05 0 0.00 1.15
AMRN Jun 21 20.0 Call 340 310 30 0 0.00 6 0.12 0.10
MU Jun 21 31.0 Put 339 339 0 0 0.00 1 2.90 0.23
XLU Sep 20 60.0 Put 339 339 0 0 0.00 0 0.00 1.72
WMT Jun 21 108.0 Put 339 339 0 0 0.00 5 0.80 0.36
SPY Jun 19 290.0 Put 339 339 0 0 0.00 0 0.00 1.89
MU Jun 14 34.0 Put 339 339 0 0 0.00 0 0.00 1.26
EA Jul 19 85.0 Put 338 338 0 1 0.05 0 0.00 1.16
FB Jun 14 175.0 Put 337 337 0 0 0.00 0 0.00 0.01
XOP Jun 21 25.5 Call 336 336 0 0 0.00 0 0.00 0.24
DIS Jun 21 144.0 Call 336 336 0 0 0.00 0 0.00 0.92
BMY Jun 14 48.0 Call 336 336 0 0 0.00 0 0.00 0.01
AMD Jun 21 33.0 Call 335 333 2 0 0.00 0 0.00 0.12
SPY Jun 24 260.0 Put 334 334 0 0 0.00 0 0.00 0.03
SPY Jun 19 291.0 Call 334 334 0 0 0.00 6 2.35 0.79
TSLA Jun 21 200.0 Put 334 334 0 1 0.05 1 5.20 1.76
SPY Jun 17 291.5 Call 334 334 0 0 0.00 1 0.68 0.13
VZ Jun 14 57.5 Call 334 334 0 0 0.00 0 0.00 0.90
SNAP Jun 21 14.5 Call 334 333 1 0 0.00 0 0.00 0.17
SPY Dec 20 267.0 Put 333 333 0 0 0.00 0 0.00 6.07
WMT Jun 21 109.0 Put 333 333 0 0 0.00 0 0.00 0.75
IWM Jun 21 144.5 Put 333 333 0 0 0.00 0 0.00 0.15
MSFT Aug 16 120.0 Put 333 333 0 0 0.00 2 1.50 1.39
DIS Jun 14 141.0 Put 333 333 0 0 0.00 0 0.00 0.01
GOLD Jan 15 12.0 Call 332 332 0 3 1.60 0 0.00 3.30
TWTR Jun 21 32.0 Put 332 332 0 0 0.00 0 0.00 0.03
ROKU Jun 21 100.0 Put 331 331 0 0 0.00 5 3.70 1.85
AMZN Jun 21 1900.0 Call 330 326 4 1 1.00 1 22.80 10.55
EEM Jun 21 39.5 Put 330 330 0 0 0.00 0 0.00 0.09
AMD Jul 19 32.0 Call 330 330 0 0 0.00 2 4.00 1.24
KR Jun 21 25.0 Put 329 329 0 0 0.00 0 0.00 1.51
CRM Jun 21 157.5 Call 329 329 0 0 0.00 2 0.65 0.37
BAC Jul 19 27.0 Put 329 329 0 5 0.29 0 0.00 0.50
SPY Jun 14 287.0 Call 328 328 0 0 0.00 0 0.00 2.09
FXI Jan 17 37.0 Put 327 296 31 0 0.00 0 0.00 1.39
SPY Jun 14 291.0 Put 327 327 0 0 0.00 0 0.00 1.50
SNAP Jun 21 13.5 Call 326 326 0 0 0.00 0 0.00 0.63
SMH Jul 19 102.0 Put 326 326 0 0 0.00 0 0.00 3.25
PYPL Jul 12 111.0 Put 326 326 0 0 0.00 0 0.00 1.22
FB Jun 14 177.5 Call 325 325 0 0 0.00 0 0.00 4.00
GDX Jun 21 23.5 Put 325 324 1 0 0.00 0 0.00 0.46
SPY Jul 05 289.0 Call 325 325 0 10 2.30 0 0.00 3.34
SMH Jun 14 104.0 Put 325 325 0 0 0.00 0 0.00 1.44
IWM Jun 21 147.5 Put 325 325 0 0 0.00 0 0.00 0.34
T Jun 21 32.5 Call 324 324 0 0 0.00 2 0.60 0.27
SLV Sep 30 14.0 Call 323 323 0 0 0.00 1 1.05 0.50
BMY Jun 21 48.0 Call 323 323 0 0 0.00 1 0.75 0.35
IWM Jun 21 153.5 Call 323 323 0 0 0.00 2 0.88 0.56
GLD Jun 21 125.5 Put 323 323 0 0 0.00 0 0.00 0.47
UVXY Jun 21 33.0 Call 322 322 0 0 0.00 1 7.00 1.70
HEXO Jun 21 5.0 Call 322 322 0 0 0.00 0 0.00 0.65
XOP Jun 21 25.0 Put 322 322 0 0 0.00 0 0.00 0.50
NUGT Jun 21 20.5 Put 320 320 0 0 0.00 0 0.00 0.75
FB Jul 19 195.0 Call 320 320 0 0 0.00 1 2.00 1.75
LULU Jun 14 175.0 Call 320 320 0 0 0.00 0 0.00 1.59
AAL Jun 21 33.0 Put 320 320 0 0 0.00 0 0.00 0.68
AAPL Jun 21 187.5 Call 319 306 13 0 0.00 1 7.50 6.95
UVXY Jun 14 35.0 Put 319 319 0 0 0.00 0 0.00 1.00
SPY Jul 19 264.0 Put 318 318 0 0 0.00 1 1.50 0.62
SPY Jun 28 291.0 Call 317 317 0 0 0.00 0 0.00 1.82
SPY Jun 21 286.0 Call 316 316 0 1 0.10 0 0.00 4.36
QQQ Jun 21 172.0 Put 316 316 0 1 0.05 10 0.20 0.10
QQQ Jun 21 185.0 Call 316 316 0 0 0.00 2 2.50 0.71
MO Jun 14 51.0 Put 316 316 0 0 0.00 0 0.00 0.16
GDX Jul 19 24.0 Call 316 307 9 1 0.05 5 0.65 0.45
GUSH Jun 21 6.0 Call 316 316 0 0 0.00 19 0.50 0.15
QQQ Jun 21 184.0 Call 315 315 0 0 0.00 10 3.30 1.08
GDX Jun 21 24.0 Put 315 315 0 0 0.00 0 0.00 0.83
UNH Jun 21 252.5 Call 314 314 0 0 0.00 0 0.00 0.24
UBER Jun 21 45.0 Call 314 314 0 11 0.05 5 2.40 0.40
MSFT Jun 21 131.0 Put 314 314 0 0 0.00 5 1.10 0.68
ROKU Jun 21 105.0 Call 314 314 0 0 0.00 3 4.70 1.54
LYFT Jun 21 60.0 Call 313 313 0 0 0.00 1 3.20 1.80
AMAT Jun 21 39.5 Put 313 313 0 0 0.00 0 0.00 0.27
NUGT Jul 19 22.0 Call 313 313 0 0 0.00 0 0.00 1.51
AMD Oct 18 30.0 Call 313 313 0 0 0.00 1 10.10 3.90
SPY Aug 16 276.0 Put 312 312 0 0 0.00 0 0.00 3.14
AMD Jul 19 28.0 Put 311 311 0 0 0.00 3 3.50 0.84
XLU Jun 14 60.5 Call 310 310 0 0 0.00 0 0.00 0.31
SPY Jun 17 283.0 Put 310 310 0 0 0.00 0 0.00 0.02
MSFT Jul 19 130.0 Put 310 310 0 0 0.00 1 4.00 2.45
SPY Jul 05 292.0 Call 309 309 0 0 0.00 0 0.00 2.15
X Jun 21 13.5 Call 309 309 0 0 0.00 0 0.00 0.53
NFLX Jun 21 330.0 Put 309 306 3 0 0.00 0 0.00 2.80
NFLX Jun 21 320.0 Put 308 298 10 0 0.00 0 0.00 1.15
IWM Jun 21 148.0 Put 308 308 0 0 0.00 0 0.00 0.42
IWM Jun 21 154.5 Call 308 308 0 0 0.00 0 0.00 0.32
AAPL Jun 21 202.5 Call 308 307 1 1 0.05 1 0.76 0.21
EEM Jun 19 35.5 Put 307 307 0 0 0.00 0 0.00 1.42
BHP Aug 16 55.0 Call 305 305 0 0 0.00 0 0.00 2.24
BB Jun 21 9.0 Call 305 304 1 4 0.03 15 0.35 0.09
EEM Sep 20 44.0 Call 305 305 0 0 0.00 2 2.53 0.46
NVDA Jul 26 175.0 Call 305 305 0 0 0.00 0 0.00 0.58
AMD Jun 14 29.5 Call 304 304 0 0 0.00 0 0.00 0.94
TQQQ Jun 14 57.0 Put 304 298 6 0 0.00 0 0.00 0.10
EFA Jul 19 68.0 Call 304 304 0 0 0.00 0 0.00 0.03
DIS Jun 21 175.0 Call 304 304 0 0 0.00 0 0.00 0.01
AMD Jun 21 34.5 Call 304 304 0 0 0.00 0 0.00 0.05
FB Jun 28 190.0 Call 304 300 4 0 0.00 1 7.00 1.13
SPY Aug 16 291.0 Call 304 304 0 0 0.00 0 0.00 5.77
WFC Jul 19 47.5 Put 303 303 0 1 0.47 2 4.20 2.72
TEVA Jul 26 9.5 Call 303 303 0 0 0.00 0 0.00 0.25
BX Jun 14 44.5 Call 302 302 0 0 0.00 0 0.00 0.01
NEM1 Jan 17 10.0 Call 302 302 0 0 0.00 0 0.00 2.05
GDX Dec 20 31.0 Call 301 301 0 0 0.00 0 0.00 0.19
UAL Jun 14 86.0 Put 301 300 1 0 0.00 0 0.00 0.19
TSLA Jun 14 205.0 Call 301 301 0 0 0.00 0 0.00 8.90
LYFT Jun 21 60.0 Put 300 300 0 0 0.00 0 0.00 1.40
IWM Jun 21 144.0 Put 300 300 0 0 0.00 0 0.00 0.11
KR Jun 28 25.0 Put 300 300 0 0 0.00 0 0.00 1.58
SBUX Jun 21 85.0 Put 300 300 0 0 0.00 0 0.00 1.24
PPDF Jul 19 5.0 Call 300 300 0 0 0.00 0 0.00 0.15
SPG Jun 21 165.0 Put 300 300 0 0 0.00 0 0.00 2.50
SCHW Jul 19 42.0 Call 300 285 15 0 0.00 0 0.00 1.10
SPY Aug 16 281.0 Put 299 299 0 0 0.00 0 0.00 4.19
BX Jul 05 42.5 Put 298 298 0 0 0.00 0 0.00 0.41
FXI Aug 16 42.0 Call 297 297 0 0 0.00 0 0.00 0.62
AMZN Jun 14 1850.0 Put 296 296 0 0 0.00 0 0.00 0.05
NVDA Jun 21 147.0 Call 296 296 0 0 0.00 0 0.00 2.18
TWTR Jun 21 35.5 Put 296 296 0 0 0.00 0 0.00 0.41
BAC Jun 28 28.5 Call 296 296 0 0 0.00 10 1.57 0.39
AMD Jun 28 30.0 Put 295 294 1 1 0.13 0 0.00 0.99
RUT Jun 21 1515.0 Put 295 295 0 0 0.00 0 0.00 9.00
EWZ Jun 21 41.5 Call 295 295 0 0 0.00 0 0.00 0.91
ROKU Jun 14 104.0 Call 294 294 0 0 0.00 0 0.00 0.01
SPY Jun 19 286.5 Call 294 294 0 0 0.00 0 0.00 3.77
XBI Jun 21 82.0 Put 293 293 0 0 0.00 0 0.00 1.24
DE Jun 21 150.0 Call 293 293 0 0 0.00 0 0.00 2.80
TGT Jun 14 88.0 Put 292 292 0 0 0.00 0 0.00 0.06
QQQ Jun 28 182.0 Put 292 292 0 10 0.40 0 0.00 2.45
PBR Jul 12 15.5 Call 292 261 31 0 0.00 0 0.00 0.58
QQQ Jul 19 185.0 Call 292 292 0 0 0.00 1 5.00 3.09
TSLA Jun 21 212.5 Put 291 291 0 0 0.00 0 0.00 5.60
GE Jun 21 10.5 Put 291 290 1 0 0.00 0 0.00 0.36
NOK Jan 15 5.0 Call 291 291 0 2 0.68 6 1.90 0.77
AMD Jun 28 33.0 Call 291 290 1 0 0.00 0 0.00 0.34
SPY Jun 19 285.0 Put 291 291 0 5 0.06 17 2.42 0.35
PHM Jun 21 33.0 Call 290 190 100 0 0.00 0 0.00 0.40
SPY Sep 20 280.0 Put 290 290 0 55 4.00 0 0.00 5.96
SPY Jun 21 281.0 Put 290 290 0 0 0.00 0 0.00 0.35
SPY Jul 03 256.0 Put 290 290 0 0 0.00 0 0.00 0.10
DIS Jun 28 147.0 Call 289 288 1 0 0.00 0 0.00 0.83
SMH Jul 19 90.0 Put 289 289 0 0 0.00 10 2.00 0.66
TWTR Jun 21 31.5 Put 289 289 0 0 0.00 0 0.00 0.03
FB Jul 19 180.0 Call 287 287 0 0 0.00 5 9.30 7.50
IWM Jul 05 148.0 Put 287 287 0 0 0.00 0 0.00 1.33
SPY Jul 12 283.0 Put 287 287 0 0 0.00 0 0.00 2.78
QQQ Jun 21 188.0 Call 287 287 0 0 0.00 0 0.00 0.22
SPY Jun 17 290.5 Put 287 287 0 0 0.00 0 0.00 1.22
AMD Jul 19 30.0 Put 287 286 1 1 0.35 10 2.70 1.61
EWZ Jun 28 43.0 Put 287 287 0 0 0.00 0 0.00 1.79
IWM Jun 21 152.5 Call 286 286 0 0 0.00 0 0.00 1.07
DIS Nov 15 160.0 Call 286 286 0 0 0.00 0 0.00 2.43
SQ Jul 19 75.0 Call 285 285 0 1 0.20 5 3.00 1.85
BOOM Jun 21 70.0 Call 285 285 0 0 0.00 2 1.30 0.10
UVXY Jun 14 34.5 Put 285 285 0 0 0.00 0 0.00 0.43
BIDU Jun 14 112.0 Call 285 285 0 0 0.00 0 0.00 0.55
PGR Jul 19 80.0 Put 285 285 0 0 0.00 0 0.00 1.40
EWZ Jun 21 43.0 Call 285 273 12 0 0.00 0 0.00 0.25
DIA Jun 21 259.0 Put 283 283 0 0 0.00 0 0.00 1.30
QQQ Jun 21 182.0 Call 282 282 0 0 0.00 4 2.50 2.30
BABA Jul 19 155.0 Put 281 281 0 0 0.00 1 7.50 4.95
DIS Jun 21 146.0 Call 281 281 0 20 0.03 0 0.00 0.49
AMZN Jun 14 1867.5 Put 281 280 1 0 0.00 0 0.00 0.15
AABA Jun 14 62.5 Call 281 281 0 0 0.00 0 0.00 3.65
BYND Jun 14 157.5 Call 281 265 16 0 0.00 0 0.00 0.25
IYR Dec 20 88.0 Put 281 281 0 0 0.00 0 0.00 3.25
BHC Jan 17 26.0 Call 280 280 0 0 0.00 0 0.00 1.40
CRM Jun 21 152.5 Call 279 268 11 1 0.05 2 88.00 1.27
SPY Jul 19 288.0 Call 279 279 0 0 0.00 4 6.00 5.40
AMZN Jun 14 1890.0 Call 279 277 2 0 0.00 0 0.00 0.01
JPM Jun 14 109.0 Call 278 278 0 0 0.00 0 0.00 0.95
AMZN Jun 14 1875.0 Put 278 276 2 0 0.00 0 0.00 4.70
BYND Jun 14 148.0 Call 277 190 87 0 0.00 0 0.00 6.70
HALO Sep 20 19.0 Call 277 277 0 0 0.00 0 0.00 0.55
S Jun 21 8.0 Call 277 277 0 0 0.00 0 0.00 0.04
XLF Jun 14 27.0 Put 277 277 0 0 0.00 0 0.00 0.03
DIS Jun 14 144.0 Call 276 276 0 0 0.00 0 0.00 0.02
SPY Jun 28 280.0 Put 276 243 33 0 0.00 5 1.96 0.92
BIDU Jun 21 128.0 Call 276 276 0 0 0.00 0 0.00 0.06
FB Jun 28 185.0 Call 276 276 0 5 0.05 10 4.10 2.61
ADP Jul 19 165.0 Put 275 275 0 0 0.00 0 0.00 3.50
AVDL Jul 19 2.5 Put 275 275 0 0 0.00 0 0.00 0.35
MRK Jun 21 77.5 Put 274 133 141 0 0.00 0 0.00 0.05
MSFT Jun 21 133.0 Put 274 274 0 0 0.00 0 0.00 1.40
VXX Jun 28 33.0 Call 274 274 0 0 0.00 1 0.28 0.18
AAPL Jun 14 185.0 Put 274 263 11 0 0.00 0 0.00 0.01
SPY Jul 01 287.0 Call 273 273 0 0 0.00 0 0.00 4.31
LYB Jul 05 85.0 Put 273 273 0 0 0.00 0 0.00 1.10
SPY Jul 19 281.0 Put 272 272 0 0 0.00 0 0.00 2.83
VZ Jun 14 58.5 Put 272 272 0 0 0.00 0 0.00 0.12
XLY Jul 19 125.0 Call 272 272 0 0 0.00 0 0.00 0.18
SBUX Jun 28 82.0 Put 272 272 0 0 0.00 0 0.00 0.53
IWM Jun 21 150.0 Put 272 272 0 0 0.00 0 0.00 0.90
CRM Jun 21 160.0 Call 271 270 1 0 0.00 0 0.00 0.25
SMH Jun 21 102.5 Put 270 270 0 0 0.00 0 0.00 1.56
GE Jun 14 11.0 Put 270 270 0 0 0.00 0 0.00 0.81
JCP Jan 17 1.5 Put 270 270 0 0 0.00 0 0.00 0.58
UNH Jun 21 250.0 Call 270 270 0 1 0.10 3 4.00 0.65
KR Jun 21 24.5 Put 269 269 0 0 0.00 0 0.00 1.17
MCD Jun 21 210.0 Call 269 269 0 0 0.00 2 1.30 0.22
SPY Aug 16 289.0 Call 268 268 0 0 0.00 0 0.00 6.90
UNH Jun 14 245.0 Call 268 260 8 0 0.00 0 0.00 0.90
HOG Nov 15 27.5 Put 268 268 0 0 0.00 0 0.00 0.73
QQQ Jun 21 183.5 Call 267 267 0 0 0.00 0 0.00 1.35
QQQ Jun 14 180.0 Call 267 267 0 0 0.00 0 0.00 2.56
HD Jul 19 210.0 Call 266 266 0 0 0.00 0 0.00 2.90
AAPL Jul 19 230.0 Call 266 266 0 0 0.00 40 3.00 0.10
INTC Jun 21 50.0 Call 266 266 0 0 0.00 6 0.15 0.03
EEM Sep 20 41.0 Put 266 266 0 0 0.00 0 0.00 1.54
PYPL Jun 14 115.0 Call 266 266 0 0 0.00 0 0.00 1.50
SPY Jun 28 284.0 Put 265 265 0 0 0.00 1 3.30 1.66
CZR Jun 21 9.5 Call 264 264 0 0 0.00 0 0.00 0.44
DIS Jun 21 152.5 Call 264 264 0 0 0.00 0 0.00 0.08
CRM Jun 14 150.0 Call 264 264 0 0 0.00 0 0.00 0.01
DIS Jun 14 142.0 Put 264 264 0 0 0.00 0 0.00 0.17
FND Jul 19 40.0 Call 264 241 23 0 0.00 0 0.00 1.70
SPY Jul 19 291.0 Call 264 264 0 1 0.50 0 0.00 3.52
GOOG Jun 21 1105.0 Call 264 231 33 0 0.00 0 0.00 5.10
SPY Jul 05 272.0 Put 263 263 0 0 0.00 0 0.00 0.80
BAC Jun 21 28.5 Call 263 263 0 0 0.00 0 0.00 0.20
GOOG Jun 14 1085.0 Put 263 243 20 0 0.00 0 0.00 0.90
AMD Jul 19 35.0 Call 263 263 0 0 0.00 8 3.00 0.50
QQQ Jul 19 178.0 Put 263 263 0 0 0.00 0 0.00 2.59
XOP Sep 20 25.0 Put 263 263 0 0 0.00 0 0.00 1.81
AMD Jul 12 37.5 Call 263 263 0 0 0.00 0 0.00 0.12
MRVL Jun 21 24.0 Call 263 263 0 0 0.00 0 0.00 0.39
FXY Sep 20 90.0 Call 262 62 200 0 0.00 0 0.00 0.70
INTC Jun 21 47.0 Call 262 262 0 5 0.05 2 1.06 0.40
QQQ Jun 21 194.0 Call 261 261 0 0 0.00 13 0.80 0.02
S Jul 19 6.0 Put 261 261 0 0 0.00 0 0.00 0.33
SPY Jul 19 277.0 Put 261 261 0 0 0.00 0 0.00 1.85
VZ Jun 21 58.5 Put 261 261 0 0 0.00 0 0.00 0.63
KHC Jul 05 29.0 Put 260 260 0 0 0.00 0 0.00 0.40
QQQ Jun 21 195.0 Call 260 260 0 0 0.00 1 3.00 0.01
S Jul 19 7.0 Put 260 260 0 0 0.00 0 0.00 0.60
NUGT Sep 20 21.0 Call 260 260 0 0 0.00 0 0.00 3.20
MCD Jun 21 207.5 Call 260 259 1 0 0.00 10 1.50 0.68
AMZN Jun 14 1865.0 Call 259 258 1 0 0.00 0 0.00 5.70
DIS Jun 14 140.0 Call 259 259 0 0 0.00 0 0.00 1.98
GE Jan 15 15.0 Call 259 259 0 1 0.31 95 0.71 0.64
USO Jun 21 10.5 Put 259 259 0 0 0.00 0 0.00 0.10
BA Aug 16 400.0 Call 259 259 0 100 1.05 100 2.20 1.64
SPY Jul 05 290.0 Call 258 258 0 0 0.00 2 4.21 3.00
VXX Jun 21 26.5 Put 258 223 35 0 0.00 0 0.00 0.30
QQQ Jul 12 185.0 Call 258 258 0 0 0.00 0 0.00 2.40
XOM Jun 14 74.0 Call 258 258 0 0 0.00 0 0.00 0.55
TEVA Jul 19 8.0 Call 257 257 0 0 0.00 0 0.00 0.74
ANTM Jul 12 305.0 Call 257 257 0 0 0.00 0 0.00 0.76
QCOM Jul 05 77.0 Call 257 257 0 0 0.00 0 0.00 0.25
JD Jun 21 25.0 Put 257 257 0 0 0.00 0 0.00 0.10
XOP Jun 21 26.0 Put 257 257 0 0 0.00 0 0.00 0.97
EA Jul 12 99.5 Call 257 257 0 0 0.00 0 0.00 1.05
BAC Jun 14 27.5 Call 256 256 0 0 0.00 0 0.00 0.63