Cboe BZX Options Exchange Symbol Data

Volume
1,201,487
Orders
1,470,885,726

This list was last updated 2019-04-22 16:40:08.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Apr 22 290.0 Put 10,322 10,257 65 0 0.00 1 1.10 0.01
SPY Apr 22 289.5 Put 5,323 5,236 87 0 0.00 0 0.00 0.01
AAPL Apr 26 205.0 Call 5,186 5,059 127 0 0.00 2 2.00 1.63
SPY Apr 22 289.0 Put 4,881 4,880 1 0 0.00 0 0.00 0.01
SPY Apr 22 290.0 Call 4,233 4,193 40 0 0.00 0 0.00 0.46
EWZ May 17 35.0 Put 4,173 3,040 1,133 0 0.00 0 0.00 0.11
SPY Apr 24 290.0 Call 3,954 3,954 0 3 0.60 5 1.50 1.09
SPY Apr 24 290.0 Put 3,287 3,287 0 0 0.00 0 0.00 0.63
SPY Apr 26 290.0 Call 3,207 3,207 0 1 0.75 5 1.61 1.53
VXXB Apr 26 26.0 Put 2,938 2,938 0 5 0.52 0 0.00 1.10
RIG May 17 9.0 Call 2,885 2,885 0 10 0.30 15 2.48 0.85
SPY Apr 22 290.5 Call 2,852 2,845 7 0 0.00 11 0.10 0.02
XHB Apr 26 41.0 Call 2,783 1,727 1,056 0 0.00 0 0.00 0.24
MRO May 17 19.0 Call 2,673 1,379 1,294 0 0.00 0 0.00 0.66
ROKU Apr 26 63.5 Call 2,659 2,603 56 0 0.00 0 0.00 0.16
SNAP May 17 17.0 Call 2,623 2,623 0 0 0.00 0 0.00 0.12
SMH Jun 21 115.0 Put 2,577 2,577 0 0 0.00 0 0.00 3.25
AAPL Apr 26 207.5 Call 2,540 2,540 0 10 0.05 5 1.33 0.71
SPY Apr 22 288.0 Put 2,491 2,491 0 0 0.00 3 0.30 0.02
MU May 03 43.0 Call 2,491 2,491 0 0 0.00 0 0.00 1.47
TEVA May 17 15.0 Call 2,471 2,375 96 20 0.65 1 0.80 0.75
T Apr 26 32.0 Put 2,454 2,411 43 5 0.30 10 0.60 0.53
AMD Apr 26 28.0 Call 2,418 2,416 2 10 0.05 1 1.38 0.73
QCOM Oct 18 72.5 Put 2,405 2,405 0 0 0.00 0 0.00 2.63
AAPL Apr 26 202.5 Call 2,381 2,214 167 0 0.00 10 3.50 3.15
DIA Apr 26 267.0 Call 2,365 2,365 0 0 0.00 10 1.18 0.49
QQQ Apr 26 188.0 Call 2,269 2,216 53 5 0.03 0 0.00 1.22
BOX May 17 21.0 Call 2,266 2,070 196 10 0.40 5 1.60 0.54
BABA Apr 26 185.0 Call 2,160 2,150 10 14 2.50 4 3.20 2.57
T Apr 26 32.0 Call 2,100 2,079 21 1 0.08 0 0.00 0.64
SPY Apr 24 289.0 Put 2,009 2,009 0 0 0.00 5 0.72 0.34
SPY Jun 21 300.0 Call 1,982 1,981 1 0 0.00 0 0.00 1.34
MTG May 17 14.0 Call 1,950 1,950 0 0 0.00 0 0.00 0.40
SPY Dec 20 299.0 Call 1,944 1,944 0 0 0.00 0 0.00 8.42
SPY Apr 24 290.5 Call 1,851 1,851 0 0 0.00 0 0.00 0.82
AAPL Apr 26 200.0 Put 1,819 1,766 53 4 0.20 5 0.47 0.46
CX May 17 4.0 Call 1,790 1,790 0 0 0.00 0 0.00 0.86
TWTR Apr 26 35.0 Call 1,750 1,643 107 0 0.00 2 1.65 1.52
JD Apr 26 30.5 Call 1,741 1,741 0 0 0.00 0 0.00 0.16
QCOM Apr 26 85.0 Call 1,713 1,319 394 0 0.00 0 0.00 0.43
SPY Apr 26 290.0 Put 1,684 1,625 59 2 0.80 15 2.37 1.00
NFLX Apr 26 380.0 Call 1,669 1,606 63 0 0.00 1 5.00 4.15
AMD Apr 26 28.5 Call 1,661 1,656 5 0 0.00 50 0.55 0.49
NVDA Apr 26 190.0 Call 1,658 1,647 11 0 0.00 50 2.40 2.16
SPY Apr 22 290.5 Put 1,645 1,639 6 0 0.00 0 0.00 0.11
TEVA Jun 21 15.0 Put 1,623 1,623 0 0 0.00 0 0.00 1.21
SPY Apr 24 289.5 Put 1,613 1,610 3 2 0.05 0 0.00 0.49
SPY Apr 24 289.5 Call 1,587 1,587 0 0 0.00 0 0.00 1.35
PFE Jun 21 40.0 Call 1,575 832 743 0 0.00 10 1.84 0.70
QCOM Jul 19 62.5 Call 1,570 1,570 0 0 0.00 0 0.00 19.85
DIS Apr 26 133.0 Call 1,549 1,474 75 0 0.00 0 0.00 0.51
TWTR Apr 26 37.0 Call 1,518 1,517 1 0 0.00 0 0.00 0.73
SPY May 31 281.0 Put 1,500 1,500 0 0 0.00 0 0.00 1.55
BP May 17 45.0 Call 1,499 1,499 0 0 0.00 0 0.00 0.86
SPY Apr 24 291.0 Call 1,454 1,452 2 0 0.00 5 0.90 0.60
FB May 17 185.0 Call 1,445 1,445 0 1 3.50 0 0.00 5.20
USO Jul 19 13.5 Put 1,440 305 1,135 0 0.00 0 0.00 0.56
AAPL Apr 26 205.0 Put 1,421 1,420 1 0 0.00 0 0.00 2.05
XBI May 31 84.0 Call 1,411 1,411 0 4 3.55 3 4.75 3.60
AAPL Apr 26 202.5 Put 1,401 1,349 52 1 0.02 0 0.00 1.01
AMD Apr 26 27.0 Put 1,389 1,389 0 0 0.00 0 0.00 0.24
WMT Jan 17 45.0 Put 1,388 1,383 5 0 0.00 1 0.22 0.02
RIG May 17 10.0 Call 1,387 1,094 293 0 0.00 0 0.00 0.33
GE May 17 9.0 Put 1,384 1,384 0 1 0.20 9 1.00 0.32
LYFT Apr 26 60.0 Call 1,381 1,381 0 0 0.00 50 3.40 2.35
SPY Apr 22 291.0 Put 1,365 1,365 0 0 0.00 0 0.00 0.51
AMD Apr 26 29.0 Call 1,346 1,346 0 0 0.00 3 0.50 0.32
ASHR May 17 29.0 Put 1,337 1,337 0 0 0.00 0 0.00 0.48
FB Apr 26 190.0 Call 1,327 1,327 0 0 0.00 10 3.50 2.10
TLT May 17 122.0 Call 1,327 1,316 11 0 0.00 3 1.96 1.22
QCOM Jun 21 100.0 Call 1,321 1,287 34 0 0.00 0 0.00 0.35
BMY May 17 49.0 Call 1,313 1,313 0 0 0.00 15 5.00 0.23
XLU Apr 26 57.0 Put 1,304 483 821 0 0.00 30 1.00 0.25
XOP May 10 34.0 Call 1,296 1,296 0 0 0.00 0 0.00 0.44
SPY Apr 22 289.5 Call 1,288 1,267 21 0 0.00 0 0.00 0.93
AMD Apr 26 27.5 Put 1,276 1,262 14 0 0.00 1 2.00 0.37
NVDA Apr 26 187.5 Call 1,267 1,261 6 0 0.00 3 4.30 3.40
BABA Apr 26 187.5 Call 1,267 1,267 0 0 0.00 1 2.10 1.36
SPY Apr 24 283.5 Put 1,265 1,265 0 0 0.00 0 0.00 0.05
AAPL Apr 26 210.0 Call 1,264 1,234 30 0 0.00 2 0.40 0.26
XOP Apr 26 32.5 Call 1,261 1,261 0 10 0.02 0 0.00 0.70
SPY Jun 21 230.0 Put 1,260 1,260 0 2 0.05 0 0.00 0.21
TWTR Apr 26 34.0 Put 1,253 1,132 121 0 0.00 0 0.00 1.60
TWTR Apr 26 32.5 Put 1,252 1,199 53 0 0.00 0 0.00 0.94
EWZ May 31 41.0 Put 1,238 1,238 0 1 1.60 8 2.63 1.79
TWTR Jun 21 37.0 Call 1,233 1,233 0 0 0.00 0 0.00 1.43
SPY Apr 24 284.0 Put 1,227 1,227 0 20 0.02 0 0.00 0.10
SPY Apr 26 289.0 Put 1,225 1,214 11 5 0.05 30 1.15 0.63
HAL May 03 30.0 Call 1,219 538 681 0 0.00 0 0.00 1.40
FCX May 17 13.5 Call 1,216 1,216 0 0 0.00 0 0.00 0.76
AMD Apr 26 27.5 Call 1,209 1,207 2 0 0.00 0 0.00 1.06
SPY Apr 29 285.0 Put 1,206 1,206 0 0 0.00 0 0.00 0.25
QQQ Apr 26 187.0 Put 1,183 1,183 0 0 0.00 20 1.84 0.78
ROKU May 03 57.0 Call 1,180 1,178 2 2 2.25 1 3.20 2.95
FCX May 17 13.5 Put 1,174 1,174 0 0 0.00 0 0.00 0.68
QQQ Apr 26 188.0 Put 1,168 1,168 0 0 0.00 5 2.10 1.21
SPY Apr 22 291.0 Call 1,164 1,139 25 0 0.00 1 0.20 0.01
MU Apr 26 43.0 Call 1,162 1,162 0 1 0.10 3 1.89 1.05
BAC Apr 26 30.0 Put 1,157 1,157 0 0 0.00 0 0.00 0.23
NFLX Apr 26 370.0 Call 1,107 1,107 0 3 5.50 10 12.00 10.00
BIDU Apr 26 180.0 Call 1,083 1,083 0 0 0.00 0 0.00 0.15
GLD May 17 124.0 Call 1,082 1,026 56 0 0.00 0 0.00 0.21
MO Apr 26 54.5 Put 1,080 1,080 0 0 0.00 0 0.00 0.94
XOM Apr 26 83.0 Call 1,067 1,067 0 0 0.00 0 0.00 0.96
AAPL Apr 26 200.0 Call 1,058 920 138 2 0.01 1 5.50 5.05
HL Jan 15 2.5 Call 1,055 1,055 0 0 0.00 0 0.00 0.52
SPY Jun 21 299.0 Call 1,054 1,054 0 0 0.00 0 0.00 1.61
BAC Apr 26 30.5 Call 1,038 745 293 0 0.00 25 0.19 0.09
SPY Jun 21 292.0 Put 1,029 1,029 0 0 0.00 0 0.00 6.00
TWTR Apr 26 38.0 Call 1,025 1,009 16 0 0.00 0 0.00 0.44
QCOM May 17 95.0 Call 1,011 1,011 0 0 0.00 0 0.00 0.33
USO May 17 13.5 Call 1,005 1,005 0 0 0.00 0 0.00 0.44
XOM May 17 75.0 Put 1,001 1,001 0 10 0.10 0 0.00 0.13
QQQ May 03 188.0 Call 999 999 0 0 0.00 0 0.00 1.96
QQQ Apr 26 183.0 Put 997 997 0 2 0.05 3 1.75 0.10
TEVA May 10 15.0 Call 997 997 0 0 0.00 0 0.00 0.72
FB May 10 190.0 Call 991 901 90 0 0.00 2 6.00 2.92
ASHR May 17 30.0 Put 987 987 0 0 0.00 0 0.00 0.86
SPY May 17 290.0 Call 984 984 0 20 3.25 3 4.70 3.62
MU Apr 26 44.0 Put 983 983 0 0 0.00 0 0.00 1.31
NFLX Apr 26 385.0 Call 975 960 15 0 0.00 1 5.00 2.55
SPY Apr 26 288.0 Call 973 973 0 1 0.01 0 0.00 2.82
NFLX Apr 26 360.0 Put 972 959 13 10 0.50 5 5.00 0.67
SIRI May 17 6.0 Call 968 719 249 0 0.00 5 0.32 0.26
SPY Jun 21 285.0 Put 965 534 431 2 0.01 5 6.44 3.60
SPY May 17 293.0 Call 959 873 86 0 0.00 0 0.00 1.91
FB Apr 26 200.0 Call 956 897 59 0 0.00 1 0.80 0.45
EWZ Jun 21 44.0 Call 955 948 7 0 0.00 0 0.00 0.68
MSFT Apr 26 125.0 Call 953 941 12 2 0.50 50 2.00 1.50
XBI Apr 26 85.5 Call 953 953 0 0 0.00 0 0.00 0.75
SPY Apr 26 289.0 Call 951 951 0 0 0.00 0 0.00 2.10
SPY Apr 26 290.5 Call 951 951 0 0 0.00 2 2.00 1.21
NFLX Apr 26 365.0 Put 947 940 7 2 0.80 0 0.00 1.27
GE May 17 9.5 Put 947 947 0 0 0.00 0 0.00 0.56
TEVA May 17 14.5 Put 946 946 0 0 0.00 0 0.00 0.76
QQQ Apr 26 187.0 Call 929 928 1 2 0.05 0 0.00 1.80
TWTR Apr 26 36.0 Call 925 923 2 0 0.00 0 0.00 1.10
BAC Jun 21 35.0 Call 925 925 0 0 0.00 0 0.00 0.03
MU Apr 26 40.0 Put 923 815 108 0 0.00 0 0.00 0.06
FB May 17 125.0 Put 918 610 308 0 0.00 0 0.00 0.02
DIS May 17 135.0 Call 914 914 0 1 0.05 1 2.67 1.66
MSFT Apr 26 124.0 Call 911 909 2 0 0.00 0 0.00 1.97
CRON Apr 26 17.0 Call 909 888 21 0 0.00 0 0.00 0.45
BABA Apr 26 190.0 Call 901 901 0 1 0.25 8 2.50 0.65
BAC Apr 26 30.0 Call 892 892 0 0 0.00 3 0.80 0.30
SPY Apr 26 289.5 Put 889 889 0 0 0.00 7 1.94 0.81
KO May 17 48.0 Call 884 875 9 0 0.00 4 1.25 0.65
SPY Dec 20 294.0 Call 878 878 0 0 0.00 0 0.00 11.35
BOX May 17 20.0 Call 871 868 3 2 0.70 0 0.00 0.95
F Jun 21 10.0 Call 864 854 10 0 0.00 3 0.20 0.16
SQ Apr 26 71.0 Call 864 864 0 0 0.00 0 0.00 2.18
NFLX Apr 26 375.0 Call 864 864 0 0 0.00 0 0.00 6.70
IMMR Jun 21 10.0 Call 862 624 238 0 0.00 0 0.00 0.65
XOP May 03 34.0 Call 859 859 0 0 0.00 0 0.00 0.29
IWM May 17 152.0 Put 857 857 0 0 0.00 0 0.00 1.40
IYR May 17 85.0 Put 854 554 300 0 0.00 0 0.00 1.20
GE May 17 9.5 Call 851 851 0 0 0.00 0 0.00 0.36
GDX Apr 26 21.0 Put 850 842 8 0 0.00 0 0.00 0.18
PG Jun 21 105.0 Put 843 605 238 0 0.00 0 0.00 1.94
TWTR Apr 26 33.0 Call 842 816 26 0 0.00 0 0.00 2.49
XME Jun 21 30.0 Put 839 839 0 0 0.00 0 0.00 1.71
UAA May 17 22.5 Call 831 817 14 24 1.00 1 1.30 1.04
EWZ May 17 39.5 Put 825 825 0 0 0.00 0 0.00 0.85
SPY Apr 22 289.0 Call 825 815 10 0 0.00 0 0.00 1.28
USO Apr 26 13.0 Put 821 821 0 0 0.00 1 0.60 0.01
GE Apr 26 9.5 Call 820 820 0 0 0.00 4 0.72 0.07
MRK May 17 77.5 Call 819 504 315 0 0.00 0 0.00 0.44
IWM May 17 149.0 Put 817 817 0 1 0.50 0 0.00 0.83
NFLX Apr 26 370.0 Put 814 814 0 0 0.00 1 7.50 2.32
SBUX Nov 15 80.0 Call 808 808 0 0 0.00 0 0.00 2.77
M Apr 26 24.5 Put 804 779 25 0 0.00 0 0.00 0.41
HCA Apr 26 118.0 Call 800 800 0 0 0.00 0 0.00 0.55
ACB May 17 9.0 Put 798 798 0 0 0.00 10 1.10 0.60
SPY Dec 20 295.0 Put 797 797 0 0 0.00 0 0.00 14.52
DBX May 17 23.0 Call 796 785 11 0 0.00 12 2.20 1.35
IWM May 17 162.0 Call 790 790 0 2 0.10 0 0.00 0.24
SPY May 10 280.0 Put 790 790 0 0 0.00 0 0.00 0.81
TWTR Apr 26 37.5 Call 783 783 0 0 0.00 0 0.00 0.59
DOCU May 17 60.0 Call 776 776 0 0 0.00 1 0.75 0.35
AAPL May 03 202.5 Call 772 770 2 0 0.00 0 0.00 6.45
SPY May 17 291.0 Call 771 771 0 0 0.00 0 0.00 2.98
SPY Sep 20 100.0 Put 770 770 0 0 0.00 0 0.00 0.02
FB Apr 26 170.0 Put 769 533 236 0 0.00 0 0.00 1.28
SPY Apr 22 288.5 Put 764 763 1 0 0.00 0 0.00 0.02
FB May 17 195.0 Call 760 760 0 0 0.00 1 7.90 2.00
QCOM Apr 26 83.0 Call 755 635 120 0 0.00 0 0.00 0.95
BAC Aug 16 27.0 Put 754 754 0 0 0.00 0 0.00 0.45
AMD Apr 26 29.5 Call 752 752 0 0 0.00 0 0.00 0.20
NVDA Apr 26 185.0 Put 751 750 1 0 0.00 0 0.00 1.47
XOP Jun 21 35.0 Call 749 276 473 0 0.00 0 0.00 0.70
HAL Apr 26 31.5 Call 748 546 202 65 0.03 46 0.70 0.31
MPC Jun 21 62.5 Call 748 748 0 0 0.00 0 0.00 2.22
AMD Apr 26 26.0 Put 741 739 2 0 0.00 0 0.00 0.11
TEVA Apr 26 15.0 Call 738 737 1 0 0.00 0 0.00 0.17
QCOM Apr 26 80.0 Call 736 736 0 0 0.00 1 4.25 2.61
FB Apr 26 182.5 Call 733 733 0 0 0.00 3 5.20 5.00
SPY Jun 21 288.0 Put 728 728 0 0 0.00 4 5.62 4.27
DIS May 17 130.0 Put 728 728 0 0 0.00 2 4.40 2.24
SLB May 17 50.0 Call 726 307 419 0 0.00 0 0.00 0.14
NVDA Apr 26 192.5 Call 726 724 2 0 0.00 0 0.00 1.32
SPY Jun 21 240.0 Put 720 720 0 2 0.04 40 0.77 0.31
BAC Aug 16 32.0 Call 713 713 0 0 0.00 0 0.00 0.67
NVDA Apr 26 185.0 Call 713 712 1 0 0.00 0 0.00 5.00
TSLA May 17 220.0 Put 712 637 75 1 1.65 0 0.00 4.55
SQ Apr 26 73.0 Call 712 711 1 0 0.00 0 0.00 0.98
SPY Jun 21 290.0 Put 712 596 116 0 0.00 1 10.00 4.94
SPY May 17 287.0 Put 711 711 0 0 0.00 0 0.00 1.91
BABA Apr 26 192.5 Call 710 710 0 0 0.00 0 0.00 0.30
AAPL May 10 195.0 Put 707 608 99 0 0.00 0 0.00 2.46
QQQ Jun 21 167.0 Call 706 706 0 0 0.00 0 0.00 22.29
BOX May 17 22.0 Call 699 170 529 3 0.25 5 0.55 0.30
TWTR May 17 34.0 Call 696 691 5 0 0.00 0 0.00 2.16
MU Apr 26 44.0 Call 694 694 0 0 0.00 100 0.60 0.53
FB Apr 26 175.0 Put 692 601 91 1 0.10 0 0.00 2.62
DIS Apr 26 132.0 Call 692 690 2 25 0.11 0 0.00 0.90
CHK Apr 26 3.0 Call 690 688 2 0 0.00 20 0.25 0.14
QCOM May 17 75.0 Call 687 687 0 0 0.00 10 11.00 7.95
MU Jun 21 40.0 Call 686 685 1 14 4.75 4 5.55 4.90
SPY May 03 290.0 Call 686 671 15 2 1.00 7 2.62 2.38
CZR May 03 10.0 Call 683 683 0 0 0.00 0 0.00 0.26
GDXJ Nov 15 39.0 Call 679 679 0 0 0.00 0 0.00 0.38
ASHR Oct 18 35.0 Call 679 678 1 0 0.00 4 1.60 0.75
TEVA Sep 20 14.0 Put 676 638 38 0 0.00 0 0.00 1.17
BX Jan 17 35.0 Call 675 675 0 0 0.00 0 0.00 5.60
SE Jun 21 25.0 Call 672 667 5 0 0.00 0 0.00 1.35
TWTR Apr 26 33.0 Put 671 671 0 0 0.00 0 0.00 1.17
QCOM Apr 26 82.0 Call 671 671 0 2 0.05 10 100.00 1.40
MU May 10 43.5 Call 665 665 0 0 0.00 0 0.00 1.48
SPY May 17 285.0 Put 664 664 0 4 0.29 2 3.72 1.43
XLU Apr 26 57.5 Call 664 664 0 0 0.00 4 0.30 0.19
VFC May 17 101.0 Call 662 662 0 0 0.00 0 0.00 0.75
TWTR Apr 26 34.0 Call 661 659 2 0 0.00 2 2.60 1.99
APHA Jul 19 5.0 Put 660 660 0 0 0.00 0 0.00 0.20
AAPL Jun 21 190.0 Put 660 660 0 0 0.00 2 12.00 2.82
MRVL May 17 25.0 Call 650 650 0 0 0.00 0 0.00 0.84
GNW Jun 21 5.0 Call 650 650 0 0 0.00 0 0.00 0.08
TWTR Apr 26 34.5 Call 648 648 0 10 0.05 2 2.37 1.78
IWM May 17 148.0 Put 646 646 0 0 0.00 0 0.00 0.63
AMD Apr 26 27.0 Call 643 615 28 0 0.00 1 1.90 1.42
UNH Apr 26 215.0 Put 639 371 268 0 0.00 0 0.00 0.30
FB Apr 26 180.0 Call 634 625 9 1 1.00 1 10.00 6.40
QCOM May 10 82.0 Put 633 633 0 0 0.00 0 0.00 2.82
VXXB Apr 26 26.5 Call 631 631 0 16 0.05 0 0.00 0.24
SPY Sep 20 215.0 Put 630 630 0 0 0.00 0 0.00 0.66
SPY May 17 289.0 Put 629 629 0 0 0.00 10 7.52 2.41
MU May 17 50.0 Call 625 109 516 0 0.00 1 1.70 0.12
ET May 17 16.0 Call 625 595 30 0 0.00 30 1.00 0.17
NIO May 10 5.0 Call 624 624 0 0 0.00 0 0.00 0.24
SPY Jun 21 289.0 Call 623 623 0 0 0.00 0 0.00 6.60
RIOT May 31 3.0 Put 621 535 86 0 0.00 0 0.00 0.51
QCOM Apr 26 82.0 Put 617 617 0 0 0.00 0 0.00 1.34
SPY Apr 26 292.0 Call 616 616 0 1 0.02 8 0.98 0.59
XBI Apr 26 85.0 Call 614 614 0 0 0.00 0 0.00 0.92
GE May 03 9.0 Put 613 613 0 1 0.10 6 0.70 0.26
TSG Nov 15 15.0 Put 612 612 0 0 0.00 0 0.00 0.85
KMI May 17 21.0 Call 607 607 0 0 0.00 1 0.60 0.04
VFC May 17 100.0 Call 607 607 0 0 0.00 0 0.00 0.95
IMMR Aug 16 10.0 Call 606 601 5 0 0.00 0 0.00 1.05
FCX May 17 14.0 Call 605 605 0 18 0.05 10 1.40 0.54
SNAP Apr 26 11.0 Put 604 604 0 0 0.00 4 1.80 0.65
NFLX Apr 26 362.5 Put 603 603 0 0 0.00 0 0.00 0.98
CELG Apr 26 80.5 Put 600 600 0 0 0.00 0 0.00 0.02
SPY May 17 289.0 Call 597 597 0 0 0.00 2 4.50 4.30
NVDA Apr 26 195.0 Call 597 597 0 1 0.05 2 1.00 0.72
BP Apr 26 45.5 Call 595 595 0 0 0.00 99 0.28 0.15
SRPT Jun 21 100.0 Put 595 595 0 0 0.00 0 0.00 5.70
PCG Apr 26 21.5 Call 595 595 0 0 0.00 0 0.00 0.71
SPY May 17 288.0 Call 594 564 30 1 4.00 0 0.00 4.97
CHK Jul 19 3.0 Put 593 593 0 0 0.00 6 0.64 0.32
FB Apr 26 185.0 Call 593 591 2 0 0.00 1 4.00 3.95
C May 17 70.0 Call 590 590 0 0 0.00 3 1.50 0.95
HYG May 10 85.5 Put 588 588 0 0 0.00 0 0.00 0.14
SPY May 17 284.0 Put 587 587 0 0 0.00 8 2.40 1.36
BABA May 03 200.0 Call 586 586 0 1 0.10 0 0.00 0.18
TEVA May 03 15.0 Call 585 585 0 0 0.00 0 0.00 0.62
TEVA Jun 21 17.0 Call 585 585 0 0 0.00 0 0.00 0.38
FB Apr 26 192.5 Call 584 574 10 0 0.00 6 3.00 1.44
SPY May 17 290.0 Put 584 584 0 1 2.10 1 4.65 2.65
JD Apr 26 29.5 Call 582 582 0 10 0.10 0 0.00 0.55
BHC Apr 26 22.5 Call 582 547 35 0 0.00 0 0.00 0.73
SPY Apr 26 290.5 Put 581 581 0 0 0.00 0 0.00 1.21
HAL Jun 21 32.5 Call 581 581 0 0 0.00 0 0.00 0.70
BABA May 17 175.0 Put 576 567 9 1 1.95 0 0.00 2.47
SQ Apr 26 70.0 Put 576 466 110 0 0.00 0 0.00 0.30
SPY Apr 24 290.5 Put 574 574 0 0 0.00 50 1.05 0.85
CVX Apr 26 124.0 Call 573 573 0 0 0.00 0 0.00 0.63
SPY Jun 21 286.0 Put 572 572 0 0 0.00 0 0.00 3.72
TWTR Apr 26 31.5 Put 571 571 0 0 0.00 0 0.00 0.60
DRI May 17 120.0 Call 571 555 16 30 1.20 10 2.20 1.30
X Apr 26 16.0 Call 569 569 0 0 0.00 0 0.00 0.34
IWM May 17 140.0 Put 562 562 0 0 0.00 0 0.00 0.18
TSLA Apr 26 270.0 Call 560 531 29 1 0.01 1 11.00 8.40
MSFT Apr 26 123.0 Put 559 553 6 0 0.00 0 0.00 1.79
USO Apr 26 14.0 Call 557 557 0 0 0.00 0 0.00 0.05
IYR Jul 19 87.0 Call 556 556 0 0 0.00 0 0.00 0.85
XRT Oct 18 45.0 Call 555 555 0 0 0.00 0 0.00 2.16
AAPL May 24 200.0 Put 555 555 0 0 0.00 0 0.00 4.75
BAC May 17 30.0 Call 553 553 0 8 0.45 30 1.10 0.70
XLF May 31 27.5 Call 550 550 0 0 0.00 0 0.00 0.43
LYFT Apr 26 65.0 Call 548 547 1 0 0.00 0 0.00 0.50
EWZ Apr 26 40.0 Put 547 547 0 0 0.00 0 0.00 0.37
QCOM May 17 82.0 Put 546 546 0 0 0.00 4 4.00 2.99
SPY Jun 21 292.0 Call 545 545 0 0 0.00 0 0.00 4.69
MSFT Jun 21 120.0 Put 544 544 0 0 0.00 0 0.00 2.48
VALE Jun 21 13.0 Put 543 543 0 0 0.00 0 0.00 0.72
PBR May 17 16.0 Call 542 542 0 0 0.00 0 0.00 0.55
SPY Apr 26 292.0 Put 536 536 0 0 0.00 0 0.00 2.14
NFLX Apr 26 372.5 Put 535 535 0 0 0.00 10 5.55 3.10
SPY Apr 26 291.0 Call 535 532 3 1 0.17 30 1.10 0.97
XOP Jun 21 33.0 Call 535 432 103 0 0.00 10 1.80 1.56
XME Jun 21 32.0 Put 532 532 0 0 0.00 0 0.00 3.55
USO May 10 14.0 Call 532 532 0 0 0.00 0 0.00 0.16
NFLX Apr 26 360.0 Call 531 531 0 1 4.00 0 0.00 18.35
IWM May 17 155.0 Put 531 531 0 0 0.00 0 0.00 2.26
FB Apr 26 187.5 Call 531 530 1 0 0.00 0 0.00 2.94
NFLX Apr 26 375.0 Put 530 510 20 0 0.00 0 0.00 4.00
INDA Jun 21 34.0 Put 529 529 0 0 0.00 0 0.00 1.10
NIO May 31 6.0 Call 529 529 0 0 0.00 0 0.00 0.16
CRM May 17 160.0 Call 528 385 143 2 0.10 0 0.00 3.80
TSLA Apr 26 280.0 Call 528 466 62 0 0.00 100 10.00 4.70
AMD May 03 28.0 Call 525 525 0 14 0.70 2 2.40 1.83
AMD May 03 25.0 Put 525 525 0 1 0.27 0 0.00 0.52
BAC May 31 30.5 Put 525 525 0 0 0.00 0 0.00 1.01
KMI Jun 21 10.0 Put 525 525 0 0 0.00 0 0.00 0.01
AAPL Apr 26 215.0 Call 524 448 76 0 0.00 1,000 0.50 0.06
XBI Apr 26 86.0 Put 524 524 0 0 0.00 0 0.00 2.17
TWTR Apr 26 35.5 Call 521 478 43 0 0.00 0 0.00 1.27
TWTR Apr 26 32.0 Put 520 520 0 0 0.00 0 0.00 0.76
MXWL Jun 21 3.0 Put 520 520 0 0 0.00 0 0.00 0.15
TWTR May 17 34.0 Put 518 518 0 0 0.00 0 0.00 1.80
TWTR May 17 36.0 Call 516 515 1 0 0.00 5 2.50 1.31
QQQ Apr 26 195.0 Call 516 516 0 0 0.00 0 0.00 0.01
F Dec 20 12.0 Call 515 515 0 0 0.00 0 0.00 0.11
RMBS May 17 13.0 Call 515 515 0 0 0.00 0 0.00 0.16
VTR Jun 21 62.5 Call 513 513 0 0 0.00 0 0.00 0.35
AMD Apr 26 30.0 Call 512 509 3 0 0.00 0 0.00 0.12
AAPL Jul 19 205.0 Call 511 511 0 3 0.05 0 0.00 8.85
VXXB Apr 26 27.0 Put 510 510 0 0 0.00 0 0.00 1.77
BAC May 10 29.5 Call 510 510 0 0 0.00 0 0.00 0.90
X May 17 21.0 Call 508 508 0 1 0.01 5 0.50 0.05
IWM Apr 26 155.0 Call 508 508 0 0 0.00 0 0.00 1.28
EXC Jun 21 50.0 Call 506 506 0 0 0.00 0 0.00 0.85
ROKU Apr 26 64.5 Call 505 460 45 0 0.00 0 0.00 0.13
UNH Jun 21 230.0 Put 504 394 110 0 0.00 0 0.00 10.10
XLU May 17 56.0 Put 503 503 0 8 0.05 0 0.00 0.31
UNH Jun 21 220.0 Put 501 490 11 0 0.00 0 0.00 5.95
ADM May 03 42.0 Put 501 501 0 0 0.00 0 0.00 0.55
JNJ May 03 137.0 Put 500 500 0 0 0.00 0 0.00 1.17
CARS May 17 22.5 Call 500 500 0 0 0.00 0 0.00 1.05
XLF May 10 28.0 Put 500 500 0 0 0.00 0 0.00 0.80
TCF Jul 19 22.5 Put 500 500 0 0 0.00 0 0.00 1.30
TSLA Apr 26 300.0 Call 497 479 18 0 0.00 0 0.00 1.19
QCOM Oct 18 75.0 Call 497 497 0 0 0.00 0 0.00 10.00
TWTR May 03 34.5 Call 494 494 0 0 0.00 200 6.00 1.82
SPY Jun 21 297.0 Call 493 493 0 0 0.00 0 0.00 2.18
SPY Dec 20 283.0 Put 493 493 0 0 0.00 0 0.00 10.14
QQQ Apr 26 187.5 Put 493 493 0 0 0.00 0 0.00 0.95
SPY Apr 26 289.5 Call 492 492 0 0 0.00 2 2.00 1.76
NWL May 17 16.0 Call 491 454 37 0 0.00 1 0.35 0.30
GILD Apr 26 61.5 Put 490 490 0 0 0.00 0 0.00 0.65
NIO Apr 26 5.0 Call 488 488 0 3 0.05 3 0.25 0.09
SPY Apr 26 293.0 Call 488 488 0 0 0.00 1 0.47 0.33
AMD May 17 30.0 Call 487 487 0 1 0.05 10 2.25 1.26
XBI May 10 85.0 Call 487 487 0 0 0.00 0 0.00 1.96
AMD May 03 32.0 Call 486 486 0 0 0.00 0 0.00 0.50
SPY Dec 20 284.0 Put 485 485 0 0 0.00 0 0.00 10.42
AGNC Jun 21 18.0 Call 485 61 424 0 0.00 0 0.00 0.27
PTCT Jun 21 40.0 Call 483 384 99 0 0.00 0 0.00 2.20
QQQ Apr 26 187.5 Call 482 482 0 0 0.00 0 0.00 1.50
EEM Apr 26 44.0 Put 481 481 0 0 0.00 0 0.00 0.17
SPY Jan 17 300.0 Call 479 479 0 0 0.00 0 0.00 8.86
QCOM May 03 53.0 Put 479 479 0 0 0.00 10 0.03 0.01
HIIQ May 17 30.0 Call 478 478 0 0 0.00 0 0.00 1.70
TWTR Jun 21 34.0 Call 477 444 33 0 0.00 1 4.60 2.69
F Sep 20 9.0 Put 477 477 0 0 0.00 0 0.00 0.46
BAC Jan 17 32.0 Call 477 454 23 0 0.00 2 2.00 1.54
FB May 17 230.0 Call 477 268 209 0 0.00 0 0.00 0.06
FB Apr 26 177.5 Put 476 476 0 1 0.10 0 0.00 3.70
AMD May 17 28.0 Call 476 476 0 0 0.00 0 0.00 2.11
XBI Oct 18 110.0 Call 475 475 0 0 0.00 0 0.00 0.45
SPY Apr 24 292.0 Call 475 475 0 0 0.00 10 0.59 0.25
SPY May 03 291.0 Put 475 455 20 0 0.00 0 0.00 2.24
WBA May 17 55.0 Call 474 474 0 0 0.00 3 2.25 0.96
VFC May 17 99.0 Call 474 474 0 0 0.00 0 0.00 1.20
CGC Apr 26 48.5 Call 473 472 1 0 0.00 0 0.00 1.24
MSFT Apr 26 123.0 Call 473 470 3 2 0.05 0 0.00 2.54
MU Apr 26 43.0 Put 473 473 0 0 0.00 0 0.00 0.59
CGC Apr 26 47.0 Call 472 460 12 0 0.00 0 0.00 1.91
AMD May 03 28.5 Call 471 470 1 0 0.00 0 0.00 1.59
SPY Jun 21 290.0 Call 471 471 0 0 0.00 5 6.15 5.99
UNH May 03 220.0 Put 471 471 0 2 1.30 0 0.00 1.88
TEVA Sep 20 13.0 Put 470 441 29 0 0.00 0 0.00 0.79
QQQ Apr 26 186.5 Put 468 468 0 1 0.04 75 1.50 0.63
TSLA May 10 200.0 Put 468 468 0 0 0.00 0 0.00 1.46
CGC May 17 47.5 Call 467 467 0 5 2.90 20 8.90 3.05
CGC Apr 26 50.0 Call 466 463 3 1 0.05 3 0.95 0.70
GE Jun 21 9.0 Put 461 461 0 0 0.00 1 1.05 0.44
PG Apr 26 107.0 Call 461 461 0 1 0.10 0 0.00 1.45
XLV May 17 80.0 Put 460 460 0 0 0.00 0 0.00 0.29
CGC Apr 26 42.5 Put 460 460 0 0 0.00 0 0.00 0.10
VXXB Apr 26 25.0 Put 458 458 0 3 0.05 0 0.00 0.42
AAPL Apr 26 217.5 Call 457 457 0 0 0.00 0 0.00 0.04
BIDU Apr 26 170.0 Call 456 449 7 0 0.00 0 0.00 1.94
QCOM May 17 84.0 Put 456 456 0 0 0.00 0 0.00 3.95
NFLX Apr 26 390.0 Call 455 455 0 0 0.00 1 2.40 1.52
C Apr 26 68.5 Put 454 454 0 0 0.00 0 0.00 0.39
SPY Apr 26 285.0 Put 453 453 0 0 0.00 1 1.39 0.17
MU Apr 26 43.5 Call 453 453 0 0 0.00 0 0.00 0.78
CGC May 17 50.0 Call 452 439 13 0 0.00 5 2.80 2.08
CELG Apr 26 84.5 Put 450 450 0 0 0.00 0 0.00 0.05
SPY May 17 288.0 Put 450 347 103 0 0.00 3 2.51 2.16
NVDA May 03 195.0 Call 446 441 5 2 1.85 0 0.00 1.92
FCX Jun 21 16.0 Call 442 442 0 3 0.06 20 0.65 0.25
WFC May 17 51.0 Call 442 442 0 0 0.00 0 0.00 0.06
SMH May 17 115.0 Put 442 266 176 0 0.00 0 0.00 1.77
BHC May 03 24.0 Call 441 440 1 0 0.00 0 0.00 0.26
CHKP May 17 135.0 Call 440 420 20 0 0.00 0 0.00 0.10
ROKU Apr 26 58.0 Call 438 438 0 0 0.00 6 2.90 1.56
WPX May 17 15.0 Call 438 69 369 0 0.00 0 0.00 0.85
IWM May 17 158.0 Call 437 437 0 0 0.00 10 2.75 1.10
GRUB Apr 26 47.0 Put 437 437 0 0 0.00 0 0.00 0.35
NVDA Apr 26 197.5 Call 435 435 0 1 0.05 8 0.50 0.40
BIDU Apr 26 175.0 Call 434 422 12 3 0.05 0 0.00 0.53
AAPL Apr 26 195.0 Put 433 433 0 30 0.03 3 0.46 0.09
TWTR May 03 34.5 Put 431 431 0 0 0.00 0 0.00 1.90
MSFT Apr 26 120.0 Put 429 429 0 28 0.05 1 1.50 0.83
FB May 17 210.0 Call 429 429 0 0 0.00 0 0.00 0.40
GDX May 17 21.0 Put 429 429 0 0 0.00 0 0.00 0.46
TWTR May 10 34.0 Put 428 428 0 0 0.00 0 0.00 1.72
RIG Aug 16 10.0 Call 428 428 0 0 0.00 4 1.25 0.84
SPY Jul 19 298.0 Put 427 427 0 0 0.00 0 0.00 10.65
SNAP Apr 26 12.0 Call 427 425 2 0 0.00 1 1.65 0.70
JD Apr 26 30.0 Call 426 426 0 0 0.00 0 0.00 0.29
RUT May 17 1500.0 Put 426 426 0 0 0.00 0 0.00 8.30
SPY Apr 26 288.0 Put 425 425 0 0 0.00 1 2.50 0.42
MSFT Apr 26 126.0 Call 425 423 2 0 0.00 5 2.50 1.10
MDR May 17 11.0 Call 425 417 8 0 0.00 0 0.00 0.55
NUE Jul 19 70.0 Call 425 425 0 0 0.00 0 0.00 0.14
VXXB Apr 26 25.5 Put 425 425 0 0 0.00 0 0.00 0.67
LYFT Apr 26 58.0 Put 424 424 0 4 0.05 0 0.00 0.90
HAL Apr 26 30.5 Call 423 423 0 0 0.00 0 0.00 0.82
TSLA May 17 260.0 Call 423 170 253 0 0.00 0 0.00 19.40
QQQ May 17 190.0 Call 423 423 0 2 0.31 1 1.89 1.75
PSTG May 17 25.0 Call 422 401 21 0 0.00 0 0.00 0.25
UNH Apr 26 230.0 Call 422 422 0 0 0.00 1 2.82 1.94
QCOM Apr 26 80.0 Put 422 396 26 0 0.00 0 0.00 0.62
FB Apr 26 197.5 Call 421 421 0 0 0.00 2 0.80 0.69
IBM May 17 145.0 Call 421 145 276 0 0.00 10 0.45 0.20
AAPL Apr 26 197.5 Put 420 397 23 1 0.05 0 0.00 0.20
GILD Sep 20 70.0 Call 420 420 0 0 0.00 0 0.00 1.30
MS May 17 48.0 Call 418 418 0 0 0.00 2 1.60 0.65
SPY May 17 292.0 Call 418 418 0 1 0.25 0 0.00 2.44
QCOM Oct 18 90.0 Call 417 417 0 0 0.00 0 0.00 3.20
USO May 17 14.0 Call 416 416 0 0 0.00 15 0.23 0.21
ZNGA Apr 26 5.5 Call 416 416 0 0 0.00 0 0.00 0.12
AAPL Apr 26 212.5 Call 415 415 0 1 0.02 0 0.00 0.11
CRM Apr 26 160.0 Call 415 400 15 0 0.00 0 0.00 1.05
BAC Apr 26 29.5 Put 415 415 0 0 0.00 0 0.00 0.08
HAL May 17 31.5 Call 414 414 0 0 0.00 0 0.00 0.87
XOP Jun 21 32.0 Put 414 414 0 0 0.00 0 0.00 1.08
NFLX Apr 26 382.5 Call 412 412 0 0 0.00 0 0.00 3.25
UNH Apr 26 220.0 Put 412 296 116 1 0.40 5 0.84 0.72
IQ Apr 26 25.0 Call 411 411 0 0 0.00 10 0.50 0.21
CVS May 17 55.0 Call 410 410 0 18 0.77 1 1.60 0.92
UNM May 17 40.0 Call 410 410 0 0 0.00 3 1.10 0.95
TWTR May 17 33.0 Call 409 370 39 0 0.00 0 0.00 2.78
SPY Apr 26 287.0 Put 409 409 0 0 0.00 0 0.00 0.30
NVDA Jun 21 200.0 Call 409 409 0 0 0.00 10 10.00 6.90
XOM Jul 19 80.0 Call 408 374 34 0 0.00 0 0.00 4.20
NFLX Apr 26 367.5 Put 407 407 0 0 0.00 0 0.00 1.71
SWIR Jun 21 12.5 Put 406 406 0 0 0.00 0 0.00 0.85
JCP Jan 15 0.5 Put 406 405 1 0 0.00 0 0.00 0.14
NFLX Apr 26 377.5 Call 406 406 0 2 0.02 2 5.45 5.40
IWM May 10 146.5 Put 406 406 0 0 0.00 0 0.00 0.37
KO Apr 26 47.5 Call 405 405 0 0 0.00 0 0.00 0.71
CAR May 17 30.0 Put 405 355 50 2 0.45 10 0.80 0.45
UNH May 17 220.0 Put 403 403 0 1 0.60 0 0.00 3.30
LPX May 17 23.0 Call 403 176 227 0 0.00 0 0.00 1.45
IQ Apr 26 23.0 Put 403 403 0 0 0.00 0 0.00 0.19
F Apr 26 9.5 Call 402 402 0 0 0.00 12 1.38 0.15
EDU May 17 100.0 Call 401 401 0 0 0.00 0 0.00 1.91
BAC Apr 26 29.5 Call 400 400 0 0 0.00 1 0.97 0.66
KKR Jan 15 23.0 Call 400 400 0 0 0.00 0 0.00 4.00
TEUM Jul 19 2.5 Call 400 400 0 0 0.00 0 0.00 1.95
LL May 03 11.0 Put 400 400 0 0 0.00 0 0.00 0.35
F Apr 26 9.5 Put 400 400 0 5 0.05 0 0.00 0.31
SPY Jul 19 300.0 Put 399 399 0 0 0.00 0 0.00 11.90
MU May 17 43.0 Put 399 399 0 0 0.00 1 3.50 1.46
JNJ Apr 26 138.0 Call 396 396 0 0 0.00 0 0.00 0.80
JELD May 17 20.0 Put 396 132 264 0 0.00 0 0.00 1.10
SQ May 17 75.0 Call 396 395 1 0 0.00 10 3.90 2.63
PBR Apr 26 16.5 Call 395 395 0 0 0.00 0 0.00 0.05
MSFT Jun 21 130.0 Call 395 395 0 1 0.16 5 1.64 1.52
NFLX May 03 385.0 Call 395 395 0 0 0.00 0 0.00 5.00
ACB May 17 7.0 Call 394 394 0 10 1.20 3 2.75 2.20
NFLX Apr 26 400.0 Call 394 386 8 20 0.04 3 1.57 0.58
PFE May 17 39.5 Put 394 394 0 0 0.00 0 0.00 1.47
HD May 03 210.0 Call 393 393 0 0 0.00 0 0.00 0.45
SPY Jun 21 296.0 Call 393 393 0 0 0.00 0 0.00 2.65
QCOM Apr 26 84.0 Call 390 362 28 0 0.00 0 0.00 0.75
BAC May 17 31.0 Call 390 387 3 10 0.02 20 0.35 0.28
CGC Apr 26 48.0 Call 390 372 18 10 0.40 0 0.00 1.34
TWTR Apr 26 33.5 Put 389 389 0 0 0.00 0 0.00 1.35
AMAT May 17 45.0 Call 388 388 0 4 0.05 0 0.00 1.18
EWY May 17 61.5 Put 387 387 0 0 0.00 0 0.00 0.49
FCX Apr 26 13.5 Put 387 371 16 0 0.00 0 0.00 0.36
NVDA Apr 26 187.5 Put 386 386 0 0 0.00 1 12.50 2.39
NVDA May 03 185.0 Put 385 385 0 0 0.00 0 0.00 2.72
PFE May 17 41.0 Call 385 385 0 40 0.16 0 0.00 0.22
TSLA Apr 26 260.0 Put 384 384 0 0 0.00 0 0.00 9.95
FB Apr 26 172.5 Put 384 349 35 3 0.05 0 0.00 1.90
AMD May 03 30.0 Call 382 382 0 0 0.00 0 0.00 1.00
OIH May 17 20.0 Call 382 265 117 0 0.00 25 0.24 0.10
ZAYO May 17 32.5 Call 382 381 1 0 0.00 6 1.70 1.40
MRK Apr 26 72.0 Call 382 382 0 0 0.00 0 0.00 1.60
XLF Jun 21 28.0 Call 381 381 0 25 0.30 9 0.50 0.35
CLVS Jul 19 30.0 Call 379 379 0 0 0.00 0 0.00 0.75
CSX Apr 26 80.0 Call 378 378 0 0 0.00 0 0.00 0.21
VZ Apr 26 57.0 Put 378 378 0 0 0.00 0 0.00 0.34
FE May 17 41.0 Call 378 378 0 0 0.00 0 0.00 0.50
XOP Apr 26 33.0 Call 377 377 0 5 0.05 56 0.43 0.39
SPY Apr 24 289.0 Call 377 377 0 0 0.00 0 0.00 1.82
AMD Apr 26 26.5 Put 377 377 0 2 0.05 10 0.29 0.15
QQQ May 17 184.0 Put 377 263 114 0 0.00 1 4.00 1.42
X May 17 20.0 Call 376 376 0 0 0.00 0 0.00 0.09
ZAYO Sep 20 35.0 Call 376 376 0 0 0.00 0 0.00 0.65
QQQ May 17 188.5 Call 376 376 0 0 0.00 0 0.00 2.65
SPY Apr 24 291.0 Put 375 375 0 0 0.00 0 0.00 1.15
MRK May 17 75.0 Call 375 373 2 0 0.00 2 4.40 1.24
MU May 10 42.5 Put 372 372 0 0 0.00 0 0.00 1.04
DO Jun 21 15.0 Call 372 372 0 10 0.18 23 0.65 0.24
QCOM Apr 26 81.0 Put 371 371 0 0 0.00 0 0.00 0.83
SPY Jan 17 305.0 Call 371 371 0 0 0.00 0 0.00 6.41
FCX Apr 26 13.5 Call 370 370 0 0 0.00 0 0.00 0.47
SPY Jun 21 308.0 Call 370 370 0 0 0.00 0 0.00 0.34
PYPL May 10 100.0 Put 369 369 0 0 0.00 0 0.00 1.16
QQQ Jun 21 185.0 Call 368 368 0 0 0.00 0 0.00 6.80
UAA May 17 22.0 Put 367 367 0 0 0.00 0 0.00 1.28
TWTR May 03 37.0 Call 366 366 0 0 0.00 0 0.00 0.82
SPY Mar 20 309.0 Call 366 366 0 0 0.00 0 0.00 6.63
FB Jun 21 125.0 Put 365 365 0 0 0.00 0 0.00 0.10
SPY May 03 294.0 Call 364 364 0 1 0.44 0 0.00 0.59
JCI Jun 21 39.0 Call 364 360 4 0 0.00 0 0.00 0.30
BIDU Jun 21 155.0 Put 364 343 21 1 0.90 0 0.00 3.10
TEVA May 03 14.5 Put 363 363 0 0 0.00 0 0.00 0.63
IWM Jun 21 160.0 Call 363 363 0 0 0.00 0 0.00 1.78
MXWL Jun 21 4.0 Put 361 361 0 0 0.00 0 0.00 0.45
BA Apr 26 347.5 Put 361 361 0 0 0.00 0 0.00 0.82
CRON Apr 26 17.5 Put 360 360 0 2 0.02 0 0.00 0.91
TSLA Apr 26 265.0 Call 359 359 0 1 0.01 0 0.00 10.80
NFLX Apr 26 350.0 Put 358 358 0 0 0.00 1 0.99 0.21
SCHN Jun 21 27.0 Call 358 358 0 0 0.00 0 0.00 0.55
AMD Apr 26 28.0 Put 358 358 0 0 0.00 0 0.00 0.56
BABA Apr 26 185.0 Put 357 341 16 0 0.00 0 0.00 2.02
LB May 17 25.0 Call 357 65 292 0 0.00 0 0.00 1.05
AUY May 17 2.0 Put 357 357 0 0 0.00 0 0.00 0.05
CGC Apr 26 49.0 Call 355 355 0 0 0.00 0 0.00 1.03
BFAM Sep 20 105.0 Put 355 355 0 0 0.00 0 0.00 0.95
AMZN May 03 1800.0 Put 354 354 0 1 12.00 0 0.00 14.50
CVX Apr 26 123.0 Call 354 350 4 0 0.00 2 3.45 1.01
ABBV May 10 84.0 Call 352 352 0 0 0.00 0 0.00 0.40
SMH May 17 116.0 Put 352 352 0 0 0.00 0 0.00 2.35
FB Jun 21 160.0 Put 352 352 0 10 1.00 3 10.00 1.53
BMY Jun 21 52.5 Call 352 352 0 0 0.00 10 10.00 0.19
TEUM May 17 2.5 Call 351 351 0 0 0.00 0 0.00 1.75
TWTR May 17 37.0 Call 351 341 10 0 0.00 0 0.00 1.00
QCOM May 17 90.0 Call 350 350 0 0 0.00 5 1.00 0.82
SPY May 17 283.0 Put 349 349 0 0 0.00 0 0.00 1.14
F May 03 10.0 Call 349 349 0 0 0.00 0 0.00 0.06
MU May 03 43.5 Call 349 349 0 0 0.00 0 0.00 1.18
SQ Apr 26 71.5 Call 348 348 0 0 0.00 0 0.00 1.84
FB Apr 26 195.0 Call 348 348 0 4 0.01 7 3.40 1.00
BA Apr 26 350.0 Put 348 344 4 0 0.00 0 0.00 1.03
EFA May 03 64.0 Put 347 347 0 0 0.00 0 0.00 0.04
QQQ Apr 26 189.0 Call 347 347 0 0 0.00 0 0.00 0.76
S Jun 21 5.0 Put 347 347 0 0 0.00 0 0.00 0.37
XOM Apr 26 81.0 Put 347 347 0 0 0.00 0 0.00 0.30
BABA May 24 165.0 Put 346 346 0 0 0.00 0 0.00 1.18
TWTR May 17 34.5 Call 346 346 0 0 0.00 0 0.00 1.95
SPY Apr 29 290.0 Call 345 345 0 0 0.00 15 1.95 1.67
NFLX Apr 26 372.5 Call 345 343 2 0 0.00 5 10.00 8.20
C Jun 21 70.0 Call 343 343 0 1 0.01 0 0.00 1.83
CLF Apr 26 10.0 Call 341 341 0 0 0.00 0 0.00 0.25
T Apr 26 32.5 Put 340 340 0 0 0.00 0 0.00 0.79
QCOM May 17 85.0 Call 340 340 0 0 0.00 0 0.00 1.95
USO May 03 14.0 Put 339 339 0 0 0.00 0 0.00 0.43
XLP Apr 26 56.5 Put 338 338 0 0 0.00 0 0.00 0.16
SNAP Apr 26 13.0 Call 338 338 0 0 0.00 0 0.00 0.40
SPY Mar 20 245.0 Put 336 336 0 0 0.00 0 0.00 5.10
IWM Apr 26 155.0 Put 336 335 1 0 0.00 0 0.00 0.88
VZ Apr 26 59.0 Call 335 335 0 0 0.00 2 0.90 0.57
KO Apr 26 48.0 Call 334 334 0 0 0.00 10 0.70 0.45
NFLX May 17 400.0 Call 334 332 2 0 0.00 0 0.00 4.15
ZNGA May 17 5.5 Put 334 334 0 0 0.00 0 0.00 0.26
NUGT Apr 26 17.0 Call 334 334 0 0 0.00 0 0.00 0.17
TWTR Apr 26 40.0 Call 334 333 1 0 0.00 0 0.00 0.16
CRON Apr 26 16.5 Call 334 334 0 4 0.25 0 0.00 0.68
GE Apr 26 9.5 Put 333 333 0 0 0.00 0 0.00 0.24
MSFT May 03 123.0 Call 333 286 47 0 0.00 2 5.15 2.84
NFLX Apr 26 355.0 Put 333 325 8 1 0.25 25 7.90 0.39
UVXY Apr 26 40.0 Call 333 333 0 0 0.00 0 0.00 0.25
HAS Jun 21 100.0 Call 333 333 0 0 0.00 0 0.00 0.50
GE Apr 26 10.0 Call 332 332 0 0 0.00 0 0.00 0.01
VZ Apr 26 58.5 Call 332 332 0 0 0.00 0 0.00 0.78
SPY May 03 293.0 Call 332 332 0 0 0.00 0 0.00 0.84
BAC May 03 31.0 Call 331 331 0 0 0.00 4 0.98 0.12
F May 03 8.5 Put 331 329 2 0 0.00 14 0.04 0.03
SPY Jun 21 291.0 Put 330 330 0 0 0.00 0 0.00 5.44
SPY Apr 24 291.5 Call 330 330 0 3 0.05 15 0.56 0.42
BHC Jul 19 24.0 Call 330 211 119 0 0.00 0 0.00 1.53
BAC May 03 29.5 Put 329 329 0 0 0.00 0 0.00 0.22
WPX Jan 17 15.0 Put 329 329 0 0 0.00 0 0.00 2.05
IQ May 17 25.0 Call 329 329 0 0 0.00 0 0.00 1.15
SPY Sep 18 315.0 Call 328 328 0 0 0.00 0 0.00 9.48
UVXY Feb 21 5.0 Call 328 328 0 0 0.00 0 0.00 26.85
DBX Apr 26 23.0 Call 328 327 1 0 0.00 0 0.00 0.64
COG Jan 15 25.0 Call 327 327 0 0 0.00 0 0.00 5.20
IWM Apr 26 158.0 Call 327 327 0 0 0.00 0 0.00 0.12
GUSH May 17 15.0 Call 326 326 0 0 0.00 0 0.00 0.50
CRON Apr 26 16.0 Put 326 326 0 0 0.00 0 0.00 0.23
XOM Jun 19 90.0 Call 325 309 16 0 0.00 0 0.00 2.64
BWX Jun 21 28.0 Call 325 325 0 0 0.00 0 0.00 0.15
XOP May 03 33.0 Call 325 325 0 3 0.52 0 0.00 0.68
SPY Apr 22 292.0 Call 325 325 0 0 0.00 5 0.60 0.01
TMUS May 17 70.0 Put 324 324 0 0 0.00 0 0.00 0.91
RMBS May 17 12.0 Call 324 324 0 0 0.00 3 0.60 0.45
ZAYO May 17 27.5 Put 324 299 25 0 0.00 0 0.00 0.85
QQQ May 17 189.0 Call 323 323 0 0 0.00 0 0.00 2.36
BIDU Jun 21 150.0 Put 323 323 0 0 0.00 0 0.00 1.81
SPY May 22 296.0 Call 321 311 10 0 0.00 0 0.00 1.06
AMAT Apr 26 43.5 Put 321 321 0 0 0.00 0 0.00 0.83
T May 17 30.0 Put 321 321 0 5 0.12 20 0.28 0.12
PFE Apr 26 40.0 Call 320 301 19 0 0.00 10 4.00 0.09
ANTM May 17 260.0 Call 320 320 0 0 0.00 5 6.05 4.00
GE Apr 26 9.0 Call 320 320 0 0 0.00 10 0.44 0.36
SNAP May 17 14.0 Call 319 319 0 0 0.00 0 0.00 0.36
HAL Jun 21 30.0 Put 319 319 0 0 0.00 0 0.00 1.04
GDX Jul 19 20.0 Put 319 319 0 0 0.00 2 1.03 0.47
AMZN Apr 26 1900.0 Call 319 319 0 5 10.50 0 0.00 35.10
VXXB May 17 28.0 Call 318 307 11 0 0.00 1 1.15 0.67
QQQ Apr 26 185.0 Put 317 317 0 0 0.00 0 0.00 0.30
TWTR May 03 35.0 Call 317 317 0 0 0.00 0 0.00 1.60
KO Apr 26 49.0 Call 315 315 0 0 0.00 1 0.81 0.18
CGC Apr 26 44.0 Put 314 314 0 0 0.00 1 0.35 0.20
GE Jan 17 9.0 Put 314 314 0 0 0.00 0 0.00 0.95
EEM Jul 19 39.0 Put 314 314 0 0 0.00 0 0.00 0.25
BX Apr 26 39.0 Put 313 300 13 0 0.00 0 0.00 0.49
MSFT Apr 26 130.0 Call 313 312 1 1 0.02 45 5.00 0.21
RIG Jun 21 9.0 Put 313 313 0 0 0.00 0 0.00 0.41
TSLA May 03 230.0 Put 312 312 0 0 0.00 0 0.00 3.25
DBX May 17 22.5 Call 312 310 2 0 0.00 0 0.00 1.30
COMM Aug 16 30.0 Call 312 312 0 0 0.00 0 0.00 1.05
XOM Apr 26 82.5 Put 311 311 0 0 0.00 0 0.00 0.69
XLF Apr 26 27.0 Call 311 311 0 0 0.00 0 0.00 0.38
CRON Jul 19 18.0 Put 311 311 0 0 0.00 0 0.00 3.30
KO Aug 16 50.0 Call 311 311 0 0 0.00 0 0.00 0.56
RIG May 03 10.0 Call 310 309 1 0 0.00 0 0.00 0.16
T May 17 34.5 Call 310 309 1 0 0.00 0 0.00 0.05
TSLA Apr 26 275.0 Call 310 297 13 0 0.00 0 0.00 6.30
KO Apr 26 51.0 Call 310 310 0 0 0.00 0 0.00 0.04
WFC Apr 26 49.0 Call 310 310 0 0 0.00 10 0.10 0.04
BIDU Apr 26 172.5 Call 309 309 0 10 0.50 11 5.00 1.00
F Apr 26 9.0 Put 309 309 0 3 0.03 100 0.09 0.09
TWTR Apr 26 30.0 Put 308 308 0 0 0.00 0 0.00 0.26
FXI May 17 43.0 Put 307 307 0 0 0.00 0 0.00 0.22
SQ Apr 26 70.0 Call 307 307 0 0 0.00 5 6.00 3.05
X May 17 18.0 Call 307 304 3 0 0.00 0 0.00 0.27
BABA May 03 197.5 Call 306 306 0 0 0.00 0 0.00 0.38
IWM May 17 160.0 Call 305 305 0 2 0.15 2 1.45 0.55
XLF Apr 26 28.0 Call 305 305 0 0 0.00 0 0.00 0.01
CGC Apr 26 43.0 Put 305 305 0 0 0.00 0 0.00 0.12
AKS May 17 3.0 Call 305 305 0 0 0.00 10 0.25 0.03
TER May 17 45.0 Call 304 304 0 0 0.00 0 0.00 1.95
HOME May 17 23.0 Call 304 28 276 0 0.00 0 0.00 0.90
ISRG Apr 26 510.0 Put 303 303 0 0 0.00 0 0.00 19.35
MU May 03 41.0 Call 303 303 0 0 0.00 0 0.00 2.87
GS Apr 26 202.5 Put 303 303 0 0 0.00 0 0.00 0.93
BAC May 10 29.5 Put 302 302 0 0 0.00 0 0.00 0.30
JPM Apr 26 114.0 Call 302 302 0 0 0.00 0 0.00 0.72
RUT May 17 1555.0 Put 302 302 0 0 0.00 0 0.00 21.00
KRE Apr 26 50.0 Put 302 302 0 0 0.00 0 0.00 0.01
UGA May 17 32.0 Put 302 302 0 0 0.00 0 0.00 0.50
X Apr 26 16.0 Put 301 301 0 100 0.05 50 0.40 0.27
QCOM Oct 18 77.5 Call 301 301 0 0 0.00 0 0.00 8.70
ADBE May 17 270.0 Call 301 301 0 0 0.00 1 10.65 6.82
XLV Jun 21 82.0 Put 301 301 0 0 0.00 0 0.00 0.97
QCOM Jun 21 85.0 Call 301 301 0 0 0.00 0 0.00 2.60
PXD May 17 180.0 Call 301 18 283 0 0.00 0 0.00 5.00
V Apr 26 160.0 Call 301 301 0 1 0.60 10 3.50 2.57
RLH Oct 18 10.0 Call 300 300 0 0 0.00 0 0.00 0.45
FAST Nov 15 65.0 Call 300 287 13 0 0.00 0 0.00 7.30
VLO Jan 15 140.0 Put 300 300 0 0 0.00 0 0.00 50.25
VLO Jan 15 135.0 Put 300 300 0 0 0.00 0 0.00 46.75
PBI Jun 21 7.0 Call 300 300 0 0 0.00 1 0.50 0.45
DB Apr 26 8.5 Put 300 300 0 0 0.00 0 0.00 0.11
WBA Apr 26 53.0 Put 300 300 0 1 0.05 0 0.00 0.13
HES May 17 42.5 Put 300 300 0 0 0.00 0 0.00 0.01
BMY Apr 26 46.5 Put 300 300 0 0 0.00 0 0.00 1.70
MRK May 17 80.0 Call 299 299 0 2 0.10 15 0.70 0.16
CVX May 10 114.0 Put 299 299 0 0 0.00 0 0.00 0.28
QCOM May 17 80.0 Put 298 298 0 0 0.00 0 0.00 2.21
BAC Apr 26 31.0 Put 298 298 0 0 0.00 0 0.00 0.94
F May 31 9.5 Call 298 231 67 1 0.05 0 0.00 0.27
PYPL Apr 26 107.0 Call 298 284 14 0 0.00 1 3.90 2.92
BHC May 03 25.0 Call 298 293 5 0 0.00 0 0.00 0.09
MPC Apr 26 61.5 Call 297 297 0 0 0.00 0 0.00 0.60
CGC Apr 26 46.5 Call 296 295 1 0 0.00 0 0.00 2.66
UNH May 17 210.0 Put 296 296 0 0 0.00 0 0.00 1.31
XOM May 17 85.0 Call 296 296 0 0 0.00 1 0.75 0.53
TSLA Aug 16 200.0 Put 294 294 0 0 0.00 0 0.00 10.65
CNC May 17 50.0 Call 293 292 1 0 0.00 4 4.80 1.70
SPY Apr 26 282.5 Put 293 293 0 0 0.00 0 0.00 0.07
SPY Apr 26 291.0 Put 292 292 0 0 0.00 0 0.00 1.41
XLU Jun 21 56.0 Put 292 292 0 0 0.00 0 0.00 0.80
KKR Sep 20 24.0 Call 292 292 0 0 0.00 0 0.00 1.50
F Apr 26 10.0 Call 292 292 0 82 0.01 10 0.10 0.04
SPY Dec 20 286.0 Put 292 292 0 0 0.00 0 0.00 11.02
FB May 03 190.0 Call 292 292 0 0 0.00 5 5.00 2.60
MRK May 17 85.0 Call 292 292 0 0 0.00 1 1.27 0.04
XLF Jun 28 27.0 Put 292 292 0 0 0.00 0 0.00 0.58
KRE May 03 54.0 Put 292 292 0 0 0.00 0 0.00 0.97
QCOM May 17 83.0 Put 291 291 0 0 0.00 0 0.00 3.45
IWM Jun 21 154.0 Put 291 291 0 0 0.00 0 0.00 3.38
GE Jun 21 8.0 Put 291 291 0 0 0.00 1 0.50 0.16
WFC Jan 17 55.0 Call 291 291 0 0 0.00 115 2.00 0.76
VZ Apr 26 60.0 Call 290 290 0 0 0.00 0 0.00 0.27
CRZO May 17 15.0 Call 290 290 0 0 0.00 0 0.00 0.50
OIH May 17 19.0 Call 290 211 79 0 0.00 0 0.00 0.34
HAL May 17 32.5 Call 290 290 0 0 0.00 5 1.20 0.39
EBAY Apr 26 33.0 Put 289 237 52 0 0.00 0 0.00 0.16
DWDP May 17 36.0 Put 289 289 0 0 0.00 0 0.00 0.36
AMD May 17 24.0 Put 289 289 0 2 0.27 0 0.00 0.49
SPY May 03 292.0 Call 289 209 80 0 0.00 0 0.00 1.32
XBI May 17 80.0 Put 288 288 0 0 0.00 0 0.00 1.22
MSFT Apr 26 122.0 Call 288 288 0 0 0.00 1 3.40 3.10
SPY Apr 26 281.0 Put 288 288 0 0 0.00 0 0.00 0.05
BABA May 24 172.5 Put 288 288 0 0 0.00 0 0.00 2.25
SNAP Apr 26 10.5 Put 287 256 31 0 0.00 0 0.00 0.45
XRT May 17 45.0 Put 286 286 0 10 0.01 20 1.96 1.21
USO Jun 21 18.0 Call 286 286 0 0 0.00 0 0.00 0.01
GWPH May 17 150.0 Put 285 285 0 0 0.00 0 0.00 5.50
JPM Jun 21 110.0 Call 285 285 0 0 0.00 10 8.00 5.65
VXXB Jun 21 38.0 Call 285 285 0 0 0.00 0 0.00 0.48
SPY Dec 20 280.0 Put 285 285 0 0 0.00 0 0.00 9.20
GOLD Jun 21 13.0 Call 284 284 0 0 0.00 0 0.00 0.61
MU Apr 26 42.0 Put 284 284 0 2 0.10 20 1.42 0.28
TSLA Apr 26 195.0 Put 284 284 0 0 0.00 0 0.00 0.20
EBAY Apr 26 37.0 Call 284 246 38 0 0.00 0 0.00 0.70
XOM Apr 26 84.0 Call 284 284 0 0 0.00 12 0.80 0.55
NFLX Apr 26 365.0 Call 284 284 0 0 0.00 0 0.00 13.80
FB Apr 26 182.5 Put 283 283 0 0 0.00 0 0.00 6.00
SPY May 03 290.0 Put 283 283 0 0 0.00 4 9.00 1.79
GS Apr 26 210.0 Call 282 282 0 0 0.00 0 0.00 0.28
GOLD Jul 19 11.0 Put 282 282 0 0 0.00 0 0.00 0.12
TWTR Apr 26 36.5 Call 282 281 1 0 0.00 0 0.00 0.89
TER May 17 45.0 Put 282 282 0 0 0.00 0 0.00 2.20
XLU May 31 56.5 Put 282 282 0 0 0.00 0 0.00 0.60
TSLA May 17 295.0 Call 282 282 0 0 0.00 2 6.80 6.05
FB Jun 21 180.0 Call 281 281 0 0 0.00 7 10.65 9.35
NTNX Apr 26 44.0 Call 281 281 0 0 0.00 0 0.00 0.50
GGAL May 17 25.0 Put 281 281 0 0 0.00 0 0.00 2.10
IWM May 10 147.0 Put 281 281 0 0 0.00 0 0.00 0.42
TSLA May 03 200.0 Put 280 271 9 0 0.00 0 0.00 0.81
T Apr 26 33.0 Call 280 268 12 0 0.00 1 0.50 0.20
CRON Apr 26 17.5 Call 280 279 1 0 0.00 0 0.00 0.26
ABT May 17 74.0 Put 280 280 0 0 0.00 0 0.00 1.74
SPY Jun 28 301.0 Call 280 280 0 0 0.00 0 0.00 1.21
WBA May 17 54.5 Put 280 280 0 0 0.00 0 0.00 1.56
KMI Apr 26 20.0 Call 279 279 0 0 0.00 0 0.00 0.17
KMI Jun 21 20.0 Call 278 278 0 0 0.00 10 1.53 0.50
C Apr 26 71.0 Call 277 277 0 0 0.00 0 0.00 0.10
ACB Apr 26 9.5 Call 277 277 0 0 0.00 1 0.30 0.13
CSCO Jun 21 60.0 Call 276 276 0 0 0.00 1 1.00 0.60
CVX Apr 26 121.0 Call 276 256 20 0 0.00 0 0.00 2.01
AUY Jan 17 7.0 Call 276 76 200 0 0.00 0 0.00 0.01
SPY Dec 20 294.0 Put 276 276 0 0 0.00 0 0.00 14.13
UNH Apr 26 220.0 Call 274 274 0 0 0.00 1 8.90 8.00
VZ May 17 59.0 Call 274 273 1 0 0.00 0 0.00 0.87
WHR Apr 26 115.0 Put 274 274 0 0 0.00 0 0.00 0.10
SQ Apr 26 74.0 Call 274 274 0 0 0.00 100 1.25 0.55
AAPL May 03 205.0 Call 274 274 0 0 0.00 0 0.00 5.00
QQQ Apr 26 186.0 Put 273 273 0 0 0.00 0 0.00 0.53
KO Apr 26 45.0 Put 273 272 1 0 0.00 0 0.00 0.11
SPY Apr 22 288.5 Call 273 273 0 0 0.00 0 0.00 1.85
KMI May 17 19.5 Put 272 272 0 0 0.00 0 0.00 0.25
BHC Jul 19 26.0 Call 272 272 0 0 0.00 0 0.00 0.83
T May 17 32.0 Put 271 271 0 0 0.00 0 0.00 0.63
XLU Jun 21 58.0 Call 271 271 0 0 0.00 0 0.00 0.86
BMY May 17 48.0 Call 271 271 0 0 0.00 0 0.00 0.40
TWTR Apr 26 34.5 Put 271 259 12 0 0.00 0 0.00 1.86
SPG Jul 19 155.0 Put 271 271 0 0 0.00 0 0.00 2.01
ROKU Apr 26 58.0 Put 270 270 0 0 0.00 0 0.00 1.30
LSI Dec 20 80.0 Put 270 0 270 0 0.00 0 0.00 1.55
QCOM Apr 26 68.0 Put 270 270 0 0 0.00 0 0.00 0.01
CGC Apr 26 47.5 Call 270 255 15 3 0.01 0 0.00 1.62
CGC Apr 26 47.0 Put 270 270 0 0 0.00 0 0.00 0.86
TEVA May 03 15.5 Call 270 269 1 0 0.00 0 0.00 0.45
FCX May 17 16.0 Call 270 270 0 0 0.00 0 0.00 0.11
KHC Apr 26 33.5 Call 269 268 1 0 0.00 0 0.00 0.10
QCOM Jun 21 80.0 Put 269 269 0 0 0.00 0 0.00 3.05
MLNX May 17 125.0 Call 269 269 0 0 0.00 0 0.00 0.15
TWTR Apr 26 39.0 Call 269 263 6 0 0.00 0 0.00 0.27
TSLA Apr 26 277.5 Call 268 268 0 0 0.00 0 0.00 6.55
F May 17 9.0 Call 268 268 0 2 0.03 0 0.00 0.52
EEM Dec 20 42.0 Call 268 268 0 0 0.00 0 0.00 4.10
IGV May 17 200.0 Put 268 255 13 0 0.00 0 0.00 1.00
AAPL May 17 195.0 Put 268 268 0 0 0.00 0 0.00 2.70
CVS Apr 26 54.0 Call 268 267 1 5 0.04 0 0.00 0.12
CVS May 17 53.0 Put 267 267 0 0 0.00 0 0.00 2.13
SQ Apr 26 72.5 Call 267 266 1 0 0.00 0 0.00 1.17
FCX Jun 21 14.0 Call 267 267 0 0 0.00 0 0.00 0.76
SQ Apr 26 72.0 Call 267 267 0 0 0.00 0 0.00 1.48
MSFT Apr 26 124.0 Put 267 266 1 20 0.02 0 0.00 2.26
CVS May 17 53.0 Call 267 267 0 0 0.00 0 0.00 1.77
QQQ May 17 170.0 Put 267 267 0 0 0.00 0 0.00 0.22
TSLA Apr 26 250.0 Put 266 266 0 1 1.00 0 0.00 6.40
PEP May 17 126.0 Put 265 265 0 0 0.00 0 0.00 1.42
TSLA May 17 200.0 Put 265 265 0 0 0.00 1 2.50 2.43
TWTR Apr 26 30.5 Put 265 265 0 1 0.09 0 0.00 0.34
AAPL May 17 185.0 Put 264 263 1 1 0.61 10 1.35 1.05
CRM Apr 26 157.5 Call 264 264 0 0 0.00 120 4.00 2.57
QQQ May 03 178.5 Put 264 264 0 0 0.00 0 0.00 0.32
FB May 17 165.0 Put 263 263 0 0 0.00 8 4.00 1.39
QQQ May 03 188.0 Put 263 263 0 0 0.00 0 0.00 1.97
WLL Apr 26 30.0 Call 263 263 0 0 0.00 0 0.00 0.36
VIAB May 17 29.5 Call 263 263 0 0 0.00 0 0.00 0.95
VZ May 17 60.0 Call 262 262 0 3 0.32 6 0.87 0.46
TWTR May 03 31.0 Put 262 262 0 0 0.00 0 0.00 0.57
ORCL May 17 52.0 Put 262 262 0 0 0.00 0 0.00 0.20
VXXB May 17 23.0 Put 262 262 0 0 0.00 0 0.00 0.27
KO Apr 26 46.5 Put 262 178 84 0 0.00 0 0.00 0.39
NVDA May 03 180.0 Put 262 262 0 0 0.00 0 0.00 1.48
CLF Apr 26 9.0 Call 262 262 0 0 0.00 0 0.00 0.70
SNAP May 17 12.0 Call 261 260 1 0 0.00 5 2.00 0.85
DBX Apr 26 23.5 Call 261 261 0 0 0.00 0 0.00 0.35
HPQ Apr 26 20.5 Call 261 261 0 0 0.00 40 0.19 0.04
SQ Apr 26 71.0 Put 261 261 0 2 0.10 0 0.00 0.50
SNAP Apr 26 11.5 Call 261 261 0 0 0.00 0 0.00 0.93
VIAB May 17 29.5 Put 261 261 0 0 0.00 0 0.00 1.35
XOP May 03 32.0 Put 260 260 0 0 0.00 0 0.00 0.30
NVDA Apr 26 182.5 Put 260 260 0 20 0.05 2 1.00 0.90
CAT Apr 26 145.0 Call 260 257 3 0 0.00 0 0.00 2.31
BBBY May 17 15.0 Put 260 260 0 0 0.00 0 0.00 0.22
IWM May 17 155.0 Call 259 258 1 0 0.00 0 0.00 2.62
IWM Jun 21 155.0 Put 259 259 0 0 0.00 0 0.00 3.75
SNAP Apr 26 10.0 Put 259 253 6 0 0.00 48 0.48 0.28
ACB Jan 17 7.0 Call 259 259 0 1 2.30 1 4.00 2.90
DVN Jul 19 33.0 Call 258 258 0 2 1.20 0 0.00 3.75
CSCO Apr 26 57.0 Call 258 258 0 0 0.00 5 1.00 0.17
JNJ May 17 138.0 Call 258 258 0 0 0.00 0 0.00 2.00
GM Apr 26 40.0 Call 258 258 0 0 0.00 0 0.00 0.24
TWTR Apr 26 31.0 Put 258 188 70 0 0.00 0 0.00 0.50
QCOM May 17 82.0 Call 257 257 0 0 0.00 0 0.00 3.25
FB May 17 157.5 Put 257 257 0 0 0.00 0 0.00 0.58
TWLO Apr 26 130.0 Call 257 255 2 0 0.00 1 5.20 1.66
AMZN Apr 26 1850.0 Call 257 251 6 0 0.00 0 0.00 62.10
TEVA Apr 26 14.5 Call 256 256 0 0 0.00 0 0.00 0.42
JD May 17 30.0 Call 255 249 6 1 0.50 10 2.00 1.21
CZR Apr 26 10.0 Call 255 245 10 0 0.00 25 0.10 0.07
DHI May 17 50.0 Call 255 255 0 0 0.00 1 0.55 0.33
VXXB May 03 26.0 Call 255 255 0 0 0.00 0 0.00 0.63
VZ Jun 21 60.0 Call 255 252 3 2 0.50 0 0.00 0.89
RAD1 Jan 15 5.0 Call 255 255 0 0 0.00 0 0.00 0.05
AMD May 03 27.5 Call 255 255 0 1 0.10 0 0.00 2.09
NUGT Jun 21 20.0 Call 255 255 0 11 0.10 1 2.50 0.59
AVGO Jun 21 330.0 Call 255 255 0 0 0.00 1 15.60 7.30
ACB Apr 26 9.0 Call 254 254 0 0 0.00 5 0.35 0.30
SPOT May 03 143.0 Call 254 254 0 0 0.00 0 0.00 2.45
SPY May 17 293.0 Put 254 204 50 0 0.00 0 0.00 4.07
CVX Apr 26 122.0 Call 254 254 0 0 0.00 0 0.00 1.50
RGNX May 17 65.0 Call 254 254 0 0 0.00 0 0.00 0.85
IWM May 17 161.0 Call 254 254 0 1 0.30 0 0.00 0.40
ANTM Jun 21 270.0 Call 253 253 0 0 0.00 0 0.00 4.00
SPY Jul 19 298.0 Call 253 253 0 0 0.00 0 0.00 2.88
T Jun 21 32.0 Call 252 252 0 0 0.00 0 0.00 0.96
CLF May 17 10.5 Call 252 252 0 0 0.00 0 0.00 0.22
FL May 17 61.5 Put 252 252 0 0 0.00 0 0.00 2.85
GILD Apr 26 63.5 Call 252 252 0 0 0.00 0 0.00 0.20
UPS Jun 21 120.0 Call 252 252 0 0 0.00 0 0.00 1.14
FCX Sep 20 13.0 Put 252 252 0 0 0.00 0 0.00 1.05
SQ Apr 26 75.0 Call 251 245 6 0 0.00 8 1.30 0.30
SNAP May 03 12.0 Call 251 251 0 10 0.75 0 0.00 0.81
TWTR May 10 35.5 Call 251 251 0 0 0.00 0 0.00 1.44
ROKU Apr 26 60.0 Call 251 251 0 0 0.00 21 6.00 0.73
SPY May 01 290.0 Call 251 251 0 0 0.00 0 0.00 2.05
DVN May 17 35.0 Call 251 251 0 0 0.00 0 0.00 1.62
QQQ May 03 190.0 Call 251 251 0 0 0.00 0 0.00 0.92
BA Apr 26 380.0 Put 251 251 0 0 0.00 1 12.00 10.40
USO May 17 14.5 Call 250 250 0 0 0.00 0 0.00 0.08
DIS Apr 26 134.0 Call 250 250 0 0 0.00 0 0.00 0.29
SPY Apr 22 284.5 Put 250 250 0 0 0.00 0 0.00 0.01
WBA Oct 18 62.5 Call 250 250 0 0 0.00 0 0.00 1.17
XLV May 03 87.0 Put 250 250 0 0 0.00 0 0.00 1.65
CREE Apr 26 65.0 Put 250 250 0 0 0.00 0 0.00 0.23
INFN Jan 17 10.0 Call 250 250 0 50 0.10 0 0.00 0.10
HFC May 17 42.5 Put 250 250 0 0 0.00 0 0.00 0.30
HD Aug 16 210.0 Call 250 250 0 2 0.05 0 0.00 5.75
SIRI May 03 7.0 Call 250 250 0 0 0.00 0 0.00 0.01
SPY Jun 28 302.0 Call 250 250 0 0 0.00 0 0.00 1.02
NXPI Apr 26 96.5 Put 250 250 0 0 0.00 0 0.00 0.80
CLVS Jul 19 40.0 Call 250 250 0 0 0.00 0 0.00 0.25
GME Jan 17 25.0 Call 250 250 0 0 0.00 0 0.00 0.03
USO Apr 26 13.5 Call 249 249 0 0 0.00 30 0.26 0.26
MDSO Jul 19 80.0 Call 249 249 0 0 0.00 0 0.00 11.40
SPY Apr 29 289.5 Call 249 249 0 0 0.00 0 0.00 1.97
XLE May 03 68.0 Call 249 246 3 0 0.00 0 0.00 1.11
SPY Apr 22 287.0 Put 249 249 0 0 0.00 0 0.00 0.02
T May 17 34.0 Call 249 249 0 0 0.00 4 0.10 0.09
PPL Jun 21 32.0 Call 249 249 0 0 0.00 0 0.00 0.30
BZUN May 17 40.0 Call 248 248 0 0 0.00 0 0.00 4.45
JPM Apr 26 115.0 Call 247 246 1 1 0.05 2 0.40 0.29
ABT May 10 69.0 Put 247 247 0 0 0.00 0 0.00 0.27
MSFT May 17 125.0 Call 247 242 5 2 1.71 4 2.80 2.26
CVS Apr 26 53.0 Call 246 246 0 0 0.00 0 0.00 0.38
AMD May 17 31.0 Call 246 246 0 1 0.17 0 0.00 0.97
CGC Apr 26 46.5 Put 246 246 0 0 0.00 8 1.88 0.76
BAC May 17 28.0 Put 245 245 0 0 0.00 0 0.00 0.11
X Apr 26 15.5 Call 245 245 0 0 0.00 0 0.00 0.75
MSFT May 03 125.0 Call 245 245 0 0 0.00 0 0.00 1.87
MSFT Apr 26 122.0 Put 245 245 0 0 0.00 0 0.00 1.37
SPY May 17 285.5 Put 245 245 0 0 0.00 0 0.00 1.62
AAPL Apr 26 195.0 Call 245 245 0 1 1.00 2 14.30 9.75
SPY Apr 22 286.5 Put 244 244 0 0 0.00 3 1.20 0.01
PG Apr 26 106.0 Put 244 244 0 0 0.00 0 0.00 1.86
STZ May 17 190.0 Put 244 244 0 0 0.00 0 0.00 0.65
MU May 17 46.5 Call 244 244 0 0 0.00 0 0.00 0.60
JD Apr 26 30.0 Put 243 243 0 0 0.00 0 0.00 0.67
CXO Jun 21 120.0 Call 243 48 195 0 0.00 0 0.00 7.10
AMGN Apr 26 180.0 Call 243 243 0 0 0.00 1 1.70 0.87
SPTN Jul 19 15.0 Put 243 243 0 0 0.00 0 0.00 0.85
X Jan 17 14.0 Put 243 243 0 0 0.00 0 0.00 1.51
CHGG May 17 40.0 Call 243 243 0 0 0.00 0 0.00 1.55
GTX May 17 22.5 Call 243 243 0 0 0.00 0 0.00 0.35
MSFT May 17 130.0 Call 243 243 0 0 0.00 1 0.80 0.76
IWM May 17 150.0 Put 242 242 0 10 0.05 1 1.50 0.92
TEVA May 10 14.0 Put 241 241 0 0 0.00 0 0.00 0.50
STI May 17 62.5 Call 241 241 0 0 0.00 0 0.00 2.07
AZN May 17 39.0 Call 241 241 0 0 0.00 0 0.00 0.90
BA Apr 26 370.0 Put 241 240 1 0 0.00 0 0.00 5.80
SPY May 20 305.0 Call 240 240 0 0 0.00 0 0.00 0.07
SPY May 01 266.0 Put 240 240 0 0 0.00 0 0.00 0.05
C May 17 67.5 Call 240 143 97 0 0.00 0 0.00 2.51
MO Apr 26 55.0 Put 240 240 0 0 0.00 0 0.00 1.15
AMAT Apr 26 43.0 Put 240 240 0 0 0.00 0 0.00 0.50
VFC May 17 97.5 Call 240 240 0 0 0.00 0 0.00 1.85
QQQ May 17 183.0 Put 240 240 0 0 0.00 0 0.00 1.23
CGC May 17 45.0 Call 239 239 0 10 1.00 0 0.00 4.45
BA Apr 26 400.0 Call 239 239 0 0 0.00 0 0.00 0.73
IQ Jan 17 25.0 Call 239 239 0 0 0.00 40 6.10 4.05
HAL Apr 26 31.0 Call 238 238 0 0 0.00 0 0.00 0.40
FB Apr 26 165.0 Put 238 237 1 0 0.00 0 0.00 0.50
MT May 17 25.0 Call 238 237 1 0 0.00 0 0.00 0.29
BABA May 03 187.5 Call 237 237 0 0 0.00 0 0.00 2.59
FB May 03 160.0 Put 237 237 0 0 0.00 0 0.00 0.43
TSLA Jun 21 100.0 Put 236 231 5 1 0.10 4 20.00 0.70
ROKU Apr 26 57.5 Put 236 236 0 0 0.00 0 0.00 1.10
MO Jun 21 50.0 Put 236 236 0 0 0.00 10 1.00 0.79
SPY May 17 288.5 Call 236 236 0 0 0.00 0 0.00 4.67
WFC May 03 46.5 Put 235 235 0 0 0.00 0 0.00 0.37
IWM May 10 154.5 Put 235 235 0 0 0.00 0 0.00 1.91
VZ Apr 26 56.5 Put 235 235 0 0 0.00 0 0.00 0.21
QQQ Apr 26 189.5 Call 235 235 0 0 0.00 0 0.00 0.56
S Jun 21 4.0 Put 235 235 0 0 0.00 0 0.00 0.13
AMLP May 10 10.0 Call 235 235 0 0 0.00 0 0.00 0.15
QCOM Jul 19 90.0 Call 235 235 0 0 0.00 0 0.00 1.63
HLF Apr 26 50.0 Put 234 234 0 0 0.00 0 0.00 0.65
UAL May 17 88.0 Put 234 234 0 0 0.00 0 0.00 2.27
BP Apr 26 46.0 Call 234 234 0 0 0.00 0 0.00 0.03
XLV Jun 21 90.0 Call 234 215 19 0 0.00 0 0.00 0.60
BA May 17 400.0 Call 234 234 0 1 0.50 1 15.00 2.65
MSFT Apr 26 128.0 Call 233 221 12 0 0.00 0 0.00 0.51
DIS May 03 133.0 Call 233 233 0 0 0.00 0 0.00 1.14
BAC Apr 26 30.5 Put 233 233 0 0 0.00 0 0.00 0.52
FB May 03 197.5 Call 233 233 0 0 0.00 0 0.00 1.00
IWM Jun 21 157.0 Call 233 233 0 0 0.00 2 8.00 2.96
SPY Apr 24 288.0 Call 232 232 0 0 0.00 5 3.33 2.53
TXN Apr 26 113.0 Put 232 232 0 0 0.00 0 0.00 1.90
HAL Jun 21 35.0 Call 232 232 0 0 0.00 20 0.80 0.25
TSLA Jun 21 315.0 Call 232 31 201 0 0.00 0 0.00 6.55
QQQ Jul 19 172.0 Put 232 232 0 0 0.00 0 0.00 1.72
GLD May 03 122.5 Call 232 232 0 0 0.00 0 0.00 0.19
ORCL May 17 55.0 Call 232 232 0 0 0.00 3 1.05 0.77
SNY May 17 42.0 Call 232 232 0 0 0.00 0 0.00 0.30
BABA Apr 26 182.5 Call 231 231 0 0 0.00 0 0.00 4.25
XLP Jun 21 57.0 Call 231 231 0 20 0.88 0 0.00 1.16
TWTR May 17 35.0 Call 231 230 1 10 0.05 0 0.00 1.70
XLK Jun 21 80.0 Put 231 231 0 0 0.00 0 0.00 2.98
QQQ May 17 188.0 Call 231 231 0 0 0.00 2 3.80 2.87
SPY Apr 26 294.0 Call 231 231 0 0 0.00 3 0.60 0.17
FB Jan 17 270.0 Call 231 231 0 0 0.00 0 0.00 0.92
DIS Apr 26 130.0 Put 230 230 0 0 0.00 0 0.00 0.41
ACB May 17 10.0 Call 230 228 2 5 0.05 20 0.40 0.34
TSLA May 17 70.0 Put 230 230 0 0 0.00 0 0.00 0.14
TWTR May 17 32.0 Put 230 230 0 0 0.00 0 0.00 0.97
HAL Apr 26 30.5 Put 229 229 0 0 0.00 0 0.00 0.39
MU Apr 26 42.5 Put 229 229 0 0 0.00 30 0.98 0.44
IWM Apr 26 152.5 Put 229 229 0 0 0.00 0 0.00 0.42
XLU Jan 15 55.0 Call 228 228 0 0 0.00 0 0.00 5.20
GDX May 17 20.5 Put 228 228 0 0 0.00 0 0.00 0.30
RIOT Apr 26 5.0 Call 228 227 1 0 0.00 2 0.69 0.64