Cboe EDGX Options Exchange Symbol Data

Volume
470,140
Orders
1,618,080,351

This list was last updated 2018-05-25 16:40:04.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Jun 04 277.0 Call 14,500 14,500 0 0 0.00 0 0.00 0.11
SPY Jun 04 277.5 Call 13,990 13,990 0 0 0.00 0 0.00 0.07
SPY May 25 273.0 Call 7,302 7,246 56 0 0.00 0 0.00 0.01
SPY May 25 272.5 Call 6,346 6,336 10 0 0.00 0 0.00 0.02
BAC Jun 01 30.5 Call 5,534 5,534 0 0 0.00 0 0.00 0.09
SPY May 25 272.0 Put 5,104 5,099 5 0 0.00 0 0.00 0.05
BAC May 25 30.5 Call 5,005 5,005 0 0 0.00 0 0.00 0.01
SPY May 29 272.5 Call 3,449 3,449 0 0 0.00 0 0.00 0.49
HIBB Jan 18 30.0 Put 3,221 3,221 0 0 0.00 0 0.00 7.60
SPY Jun 01 273.0 Call 3,164 3,021 143 0 0.00 0 0.00 0.90
SPY May 25 272.0 Call 3,012 2,868 144 0 0.00 0 0.00 0.15
EFA Jun 22 68.5 Put 2,977 2,977 0 0 0.00 0 0.00 0.67
EFA May 25 71.0 Put 2,973 2,973 0 0 0.00 0 0.00 0.88
SPY May 25 271.5 Put 2,876 2,876 0 0 0.00 0 0.00 0.01
SPY Jun 01 272.0 Put 2,614 2,584 30 0 0.00 0 0.00 1.27
SPY May 29 273.0 Call 2,562 2,562 0 0 0.00 0 0.00 0.28
SPY Jun 01 274.0 Call 2,542 2,542 0 0 0.00 0 0.00 0.55
SPY May 25 270.0 Put 1,974 1,974 0 0 0.00 0 0.00 0.01
SPY May 29 272.0 Put 1,962 1,955 7 0 0.00 0 0.00 0.70
SPY Jul 20 250.0 Put 1,883 1,883 0 0 0.00 0 0.00 0.97
SPY May 25 272.5 Put 1,805 1,805 0 0 0.00 0 0.00 0.29
SPY May 29 272.0 Call 1,785 1,785 0 0 0.00 0 0.00 0.76
SPY Jun 15 270.0 Put 1,604 1,604 0 0 0.00 0 0.00 2.16
SPY May 30 272.0 Put 1,558 1,558 0 0 0.00 0 0.00 0.95
SPY Jun 01 272.0 Call 1,555 1,555 0 0 0.00 0 0.00 1.44
SPY Jul 20 260.0 Put 1,527 1,527 0 0 0.00 0 0.00 1.85
SPY May 25 273.0 Put 1,474 1,474 0 0 0.00 0 0.00 0.92
SPY May 25 273.5 Call 1,463 1,463 0 0 0.00 0 0.00 0.01
AAPL May 25 190.0 Call 1,451 1,446 5 0 0.00 0 0.00 0.01
SPY May 29 268.0 Put 1,383 1,383 0 0 0.00 0 0.00 0.05
USO Jun 08 13.5 Put 1,320 1,320 0 0 0.00 0 0.00 0.20
SPY May 30 272.5 Call 1,314 1,314 0 0 0.00 0 0.00 0.73
SPY Jul 20 265.0 Put 1,277 1,277 0 0 0.00 0 0.00 2.55
SPY Jun 01 273.5 Call 1,274 1,274 0 0 0.00 0 0.00 0.71
SPY May 25 271.0 Put 1,258 1,258 0 0 0.00 0 0.00 0.02
ABBV Jun 15 92.5 Put 1,225 1,225 0 0 0.00 0 0.00 0.87
SPY May 30 274.0 Call 1,191 1,191 0 0 0.00 0 0.00 0.25
SPY May 29 271.0 Put 1,157 1,157 0 0 0.00 0 0.00 0.34
SPY Jun 08 273.0 Call 1,117 1,117 0 0 0.00 0 0.00 1.67
SPY Jun 01 275.0 Call 1,110 1,110 0 0 0.00 0 0.00 0.30
EXC Jun 15 41.0 Call 1,102 1,102 0 0 0.00 0 0.00 0.45
SPY May 25 274.0 Call 1,094 1,094 0 0 0.00 0 0.00 0.01
SPY May 29 271.5 Put 1,086 1,086 0 0 0.00 0 0.00 0.52
PBR Oct 19 12.0 Put 1,062 1,062 0 0 0.00 0 0.00 1.20
SPY Jun 01 257.0 Put 1,056 1,056 0 0 0.00 0 0.00 0.08
QQQ May 25 170.0 Call 1,018 1,015 3 0 0.00 0 0.00 0.01
SPY Jun 15 271.5 Put 1,001 1,001 0 0 0.00 0 0.00 2.74
JPM Jun 01 110.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.76
SPY Jun 01 272.5 Call 992 987 5 0 0.00 0 0.00 1.21
SPY Jun 15 265.0 Put 985 985 0 0 0.00 0 0.00 1.04
AMD Jan 18 10.0 Put 979 979 0 0 0.00 0 0.00 0.46
AAPL May 25 187.5 Put 972 907 65 0 0.00 0 0.00 0.01
EEM Jun 01 46.5 Put 961 961 0 0 0.00 0 0.00 0.53
SPY Jun 15 267.0 Put 883 883 0 0 0.00 0 0.00 1.46
SPY May 29 270.0 Put 881 881 0 0 0.00 0 0.00 0.17
SPY Jun 01 270.0 Put 859 859 0 0 0.00 0 0.00 0.69
BAC May 25 30.0 Call 857 857 0 0 0.00 0 0.00 0.06
SPY Sep 21 300.0 Call 853 853 0 0 0.00 0 0.00 0.21
SPY Sep 21 305.0 Call 852 852 0 0 0.00 0 0.00 0.12
SPY Jun 15 273.0 Call 851 801 50 0 0.00 0 0.00 2.20
USO Jun 01 13.5 Put 840 840 0 0 0.00 0 0.00 0.12
SPY Jun 15 269.5 Put 828 828 0 0 0.00 0 0.00 2.12
JPM May 25 111.0 Put 810 810 0 0 0.00 0 0.00 0.52
SPY May 25 270.5 Put 807 807 0 0 0.00 0 0.00 0.02
JPM Jun 01 103.0 Put 800 800 0 0 0.00 0 0.00 0.04
AMD Jun 15 14.0 Call 798 798 0 0 0.00 0 0.00 0.27
SPY Jun 01 271.0 Put 774 771 3 0 0.00 0 0.00 0.99
QQQ Jun 01 170.0 Call 772 772 0 0 0.00 0 0.00 1.04
GE Jun 15 15.0 Call 755 755 0 0 0.00 0 0.00 0.22
SPY May 29 272.5 Put 753 753 0 0 0.00 0 0.00 0.81
GE Jun 01 15.0 Call 752 752 0 0 0.00 0 0.00 0.05
SNAP Jul 20 15.0 Call 751 751 0 0 0.00 0 0.00 0.05
USO Jun 01 14.0 Call 751 751 0 0 0.00 0 0.00 0.09
SPY May 30 272.0 Call 750 750 0 0 0.00 0 0.00 1.06
USO Jun 29 14.0 Call 728 728 0 0 0.00 0 0.00 0.31
SPY Jun 15 271.0 Put 720 720 0 0 0.00 0 0.00 2.49
SPY Jun 01 272.5 Put 717 717 0 0 0.00 0 0.00 1.57
SPY Jun 15 269.0 Put 714 714 0 0 0.00 0 0.00 1.90
NFLX Jun 15 330.0 Put 710 710 0 0 0.00 0 0.00 2.58
SPY May 29 268.5 Put 705 705 0 0 0.00 0 0.00 0.06
NFLX Jun 15 332.5 Put 703 703 0 0 0.00 0 0.00 2.82
QQQ Jun 01 170.5 Call 702 702 0 0 0.00 0 0.00 0.79
SPY May 30 273.0 Call 700 698 2 0 0.00 0 0.00 0.59
SPY May 25 271.5 Call 691 691 0 0 0.00 0 0.00 0.55
QQQ Jun 01 169.0 Put 685 685 0 0 0.00 0 0.00 0.87
BABA May 25 200.0 Call 680 670 10 0 0.00 0 0.00 0.03
SPY Jun 15 274.0 Call 674 674 0 0 0.00 0 0.00 1.65
SPY Jul 20 280.0 Call 669 669 0 0 0.00 0 0.00 0.87
SPY Jun 01 265.0 Put 665 665 0 0 0.00 0 0.00 0.19
QQQ Jun 01 169.5 Put 648 648 0 0 0.00 0 0.00 1.05
SPY May 29 273.5 Call 642 642 0 0 0.00 0 0.00 0.17
USO Jul 20 14.0 Put 639 639 0 0 0.00 0 0.00 0.70
SPY Jun 29 280.0 Call 638 638 0 0 0.00 0 0.00 0.31
SPY Jun 01 271.5 Put 629 629 0 0 0.00 0 0.00 1.09
SPY Jun 01 275.5 Call 616 616 0 0 0.00 0 0.00 0.24
PYPL May 25 80.0 Call 615 615 0 0 0.00 0 0.00 1.03
SPY Jun 22 256.0 Put 600 600 0 0 0.00 0 0.00 0.60
PYPL Jun 01 80.0 Call 600 600 0 0 0.00 0 0.00 1.68
BABA May 25 202.5 Call 598 596 2 0 0.00 0 0.00 0.03
SPY May 29 270.5 Put 596 596 0 0 0.00 0 0.00 0.26
SPY Jun 15 275.0 Call 595 595 0 0 0.00 0 0.00 1.20
SPY May 30 271.5 Put 592 592 0 0 0.00 0 0.00 0.75
BAC Jun 15 30.5 Call 587 587 0 0 0.00 0 0.00 0.28
QQQ Jun 15 166.0 Put 580 580 0 0 0.00 0 0.00 1.12
OIH Jun 01 25.0 Put 573 573 0 0 0.00 0 0.00 0.04
SPY May 30 269.0 Put 573 543 30 0 0.00 0 0.00 0.23
SPY Jul 20 273.0 Call 573 573 0 0 0.00 0 0.00 3.75
AMD May 25 13.5 Put 568 453 115 0 0.00 0 0.00 0.01
USO Jun 15 13.0 Put 567 567 0 0 0.00 0 0.00 0.11
SPY Jun 15 272.0 Call 565 565 0 0 0.00 0 0.00 2.76
CAT Jul 20 145.0 Put 564 564 0 0 0.00 0 0.00 2.01
SPY May 29 274.5 Call 563 563 0 0 0.00 0 0.00 0.05
AAPL Aug 17 200.0 Call 559 559 0 0 0.00 0 0.00 3.08
SPY May 30 270.0 Put 557 557 0 0 0.00 0 0.00 0.38
HMNY Jan 18 0.5 Call 552 552 0 0 0.00 0 0.00 0.15
AAPL Jun 01 190.0 Call 548 426 122 0 0.00 0 0.00 0.79
SPY May 30 271.0 Put 545 545 0 0 0.00 0 0.00 0.62
SPY May 29 274.0 Call 542 542 0 0 0.00 0 0.00 0.11
BAC Jun 15 30.0 Call 540 540 0 0 0.00 0 0.00 0.47
TSLA May 25 280.0 Call 538 538 0 0 0.00 0 0.00 0.01
SPY Jun 01 269.0 Put 536 536 0 0 0.00 0 0.00 0.54
QQQ May 25 170.0 Put 536 536 0 0 0.00 0 0.00 0.35
SPY Jun 15 270.5 Put 535 535 0 0 0.00 0 0.00 2.46
VXX Jun 01 34.0 Put 526 526 0 0 0.00 0 0.00 0.90
QQQ Jun 01 172.5 Call 524 524 0 0 0.00 0 0.00 0.18
NFLX Jun 01 347.5 Put 524 524 0 0 0.00 0 0.00 2.84
NFLX Jun 01 325.0 Put 518 518 0 0 0.00 0 0.00 0.13
SPY Jun 04 272.0 Put 513 513 0 0 0.00 0 0.00 1.39
SPY Jul 20 272.0 Put 510 510 0 0 0.00 0 0.00 4.68
SPY Jun 01 265.5 Put 510 510 0 0 0.00 0 0.00 0.20
BABA Jun 01 205.0 Call 506 506 0 0 0.00 0 0.00 0.80
SPY Jun 08 280.0 Call 505 505 0 0 0.00 0 0.00 0.08
CTL Oct 19 19.0 Call 500 500 0 0 0.00 0 0.00 0.76
SPY Jun 08 240.0 Put 500 500 0 0 0.00 0 0.00 0.07
CTL Jul 20 18.0 Call 500 500 0 0 0.00 0 0.00 0.70
SPY May 29 266.0 Put 500 500 0 0 0.00 0 0.00 0.03
SPY Jul 20 267.0 Put 486 486 0 0 0.00 0 0.00 3.05
NTNX Jun 15 65.0 Call 481 481 0 0 0.00 0 0.00 0.25
SPY May 30 275.0 Call 479 479 0 0 0.00 0 0.00 0.10
GLNG Jun 15 32.5 Call 476 476 0 0 0.00 0 0.00 1.80
QQQ May 25 169.0 Put 469 439 30 0 0.00 0 0.00 0.03
HLF Jun 15 50.0 Put 467 467 0 0 0.00 0 0.00 1.80
SC Jul 20 20.0 Call 465 465 0 0 0.00 0 0.00 0.66
SC Jun 15 18.0 Call 465 465 0 0 0.00 0 0.00 1.87
AAPL May 25 190.0 Put 461 454 7 0 0.00 0 0.00 1.33
SPY Jun 01 273.0 Put 461 461 0 0 0.00 0 0.00 1.69
ABBV Jun 15 100.0 Put 461 461 0 0 0.00 0 0.00 2.98
VXX Jun 01 34.0 Call 456 456 0 0 0.00 0 0.00 1.12
BAC Jun 15 28.5 Put 453 453 0 0 0.00 0 0.00 0.11
C Jul 06 69.5 Call 445 445 0 0 0.00 0 0.00 1.43
SPY Jun 04 272.5 Call 444 430 14 0 0.00 0 0.00 1.17
NFLX May 25 350.0 Put 441 441 0 0 0.00 0 0.00 0.01
SPY Jun 15 272.5 Call 439 439 0 0 0.00 0 0.00 2.39
QQQ Jun 01 171.0 Call 433 433 0 0 0.00 0 0.00 0.57
GE May 25 14.5 Call 431 375 56 0 0.00 0 0.00 0.14
SPY May 25 271.0 Call 430 430 0 0 0.00 0 0.00 1.27
QQQ May 25 169.5 Put 429 429 0 0 0.00 0 0.00 0.05
SPY Jun 15 279.0 Call 428 428 0 0 0.00 0 0.00 0.22
SPY May 30 273.5 Call 427 427 0 0 0.00 0 0.00 0.44
KR Jul 20 26.0 Call 425 425 0 0 0.00 0 0.00 0.73
GE Jun 01 14.0 Put 423 423 0 0 0.00 0 0.00 0.07
TSLA May 25 275.0 Put 422 422 0 0 0.00 0 0.00 0.04
SPY Jun 06 272.5 Put 419 419 0 0 0.00 0 0.00 1.98
FB May 25 185.0 Call 417 417 0 0 0.00 0 0.00 0.07
SPY Jun 15 272.5 Put 413 413 0 0 0.00 0 0.00 3.07
EEM Jun 08 45.5 Put 412 412 0 0 0.00 0 0.00 0.26
FXE Jun 01 114.5 Call 411 411 0 0 0.00 0 0.00 0.03
HMNY Jul 20 0.5 Call 409 409 0 0 0.00 0 0.00 0.05
USO Jun 15 13.5 Put 408 408 0 0 0.00 0 0.00 0.26
SPY Jun 15 268.0 Put 405 405 0 0 0.00 0 0.00 1.67
VXX Jun 01 36.0 Put 401 401 0 0 0.00 0 0.00 2.32
SPY Jun 22 268.0 Put 401 401 0 0 0.00 0 0.00 2.16
AMD Jun 15 13.0 Put 400 400 0 0 0.00 0 0.00 0.23
SNAP Jul 20 17.0 Call 400 400 0 0 0.00 0 0.00 0.04
QQQ May 25 169.5 Call 400 398 2 0 0.00 0 0.00 0.10
QQQ Jun 15 170.0 Call 396 396 0 0 0.00 0 0.00 2.14
MU May 25 62.0 Call 394 394 0 0 0.00 0 0.00 0.01
QQQ Jun 15 164.0 Put 392 392 0 0 0.00 0 0.00 0.78
SPY Jun 15 272.0 Put 392 392 0 0 0.00 0 0.00 2.90
ECA Jul 20 14.0 Call 389 389 0 0 0.00 0 0.00 0.45
QQQ Jun 15 167.0 Put 386 386 0 0 0.00 0 0.00 1.29
SPY Jun 01 260.0 Put 381 381 0 0 0.00 0 0.00 0.08
QQQ Jun 15 170.0 Put 378 378 0 0 0.00 0 0.00 2.27
TSLA May 25 277.5 Call 374 374 0 0 0.00 0 0.00 1.14
ABBV Jun 15 113.0 Call 365 365 0 0 0.00 0 0.00 0.42
UVXY Jun 01 10.5 Put 361 361 0 0 0.00 0 0.00 0.17
SPY Jun 15 273.5 Call 361 361 0 0 0.00 0 0.00 1.82
SPY Aug 17 273.0 Put 358 358 0 0 0.00 0 0.00 6.16
USO Jun 22 13.5 Put 358 358 0 0 0.00 0 0.00 0.31
SPY Jun 08 274.0 Call 357 357 0 0 0.00 0 0.00 1.20
USO Jun 15 14.0 Call 357 357 0 0 0.00 0 0.00 0.19
MO Dec 21 32.5 Put 357 357 0 0 0.00 0 0.00 0.38
UVXY May 25 11.0 Call 356 356 0 0 0.00 0 0.00 0.20
SPY Jun 11 273.0 Call 353 353 0 0 0.00 0 0.00 1.72
SPY Jun 15 262.0 Put 351 351 0 0 0.00 0 0.00 0.79
SPY Jun 15 265.5 Put 349 349 0 0 0.00 0 0.00 1.15
AAPL Aug 17 170.0 Put 348 348 0 0 0.00 0 0.00 1.66
SPY May 30 272.5 Put 348 348 0 0 0.00 0 0.00 1.14
SPY Jul 20 270.0 Put 348 348 0 0 0.00 0 0.00 4.03
EFA May 25 71.5 Put 346 346 0 0 0.00 0 0.00 1.38
SPY Jun 04 272.0 Call 344 344 0 0 0.00 0 0.00 1.53
SPY Jun 08 272.0 Put 341 341 0 0 0.00 0 0.00 1.93
AAPL May 25 187.5 Call 341 341 0 0 0.00 0 0.00 1.17
AAPL Aug 17 180.0 Put 340 340 0 0 0.00 0 0.00 3.78
SPY Jun 01 266.0 Put 339 339 0 0 0.00 0 0.00 0.24
AMD Jul 20 11.0 Put 337 337 0 0 0.00 0 0.00 0.10
SPY May 29 269.5 Put 333 333 0 0 0.00 0 0.00 0.12
SPY Aug 17 280.0 Call 333 333 0 0 0.00 0 0.00 1.78
SPLK Jun 01 106.0 Put 333 333 0 0 0.00 0 0.00 0.42
AMD May 25 13.5 Call 332 332 0 0 0.00 0 0.00 0.03
SPY Jun 01 267.0 Put 331 331 0 0 0.00 0 0.00 0.33
NTNX Jun 15 50.0 Put 329 329 0 0 0.00 0 0.00 1.32
GE Jun 21 17.0 Call 329 329 0 0 0.00 0 0.00 0.96
ROKU Jun 15 36.5 Call 329 329 0 0 0.00 0 0.00 3.51
GREK Jan 18 9.0 Put 329 329 0 0 0.00 0 0.00 0.85
SPY Jul 20 275.0 Call 328 328 0 0 0.00 0 0.00 2.62
EEM May 25 46.5 Call 328 328 0 0 0.00 0 0.00 0.04
SPY Jul 20 276.0 Call 327 327 0 0 0.00 0 0.00 2.14
SPY Jul 20 269.0 Put 322 322 0 0 0.00 0 0.00 3.49
TSLA May 25 270.0 Put 321 321 0 0 0.00 0 0.00 0.03
AMD Jun 08 14.0 Call 316 316 0 0 0.00 0 0.00 0.18
SPY Jun 15 267.5 Put 315 315 0 0 0.00 0 0.00 1.35
SPY Jun 15 280.0 Call 312 312 0 0 0.00 0 0.00 0.17
SPY Jun 11 235.0 Put 310 310 0 0 0.00 0 0.00 0.06
SPY Jun 08 278.0 Call 309 309 0 0 0.00 0 0.00 0.16
QQQ Jun 01 165.0 Put 306 306 0 0 0.00 0 0.00 0.17
MU May 25 61.0 Put 305 135 170 0 0.00 0 0.00 0.06
EFA Jun 08 70.0 Put 305 305 0 0 0.00 0 0.00 0.49
VXX May 25 34.0 Put 305 297 8 0 0.00 0 0.00 0.04
EFA May 25 70.5 Put 301 301 0 0 0.00 0 0.00 0.37
QQQ May 25 169.0 Call 299 299 0 0 0.00 0 0.00 0.57
EFA Jun 29 67.0 Put 299 299 0 0 0.00 0 0.00 0.42
XLF Jun 01 28.0 Call 297 297 0 0 0.00 0 0.00 0.15
QQQ Jun 01 169.0 Call 295 295 0 0 0.00 0 0.00 1.53
SPY Jul 20 261.0 Put 292 292 0 0 0.00 0 0.00 1.96
MU May 25 60.0 Call 292 262 30 0 0.00 0 0.00 1.33
SPY Aug 17 283.0 Call 292 292 0 0 0.00 0 0.00 1.09
SPY Jun 11 276.0 Call 290 290 0 0 0.00 0 0.00 0.61
SPY Jun 01 264.0 Put 290 290 0 0 0.00 0 0.00 0.16
SPY Jul 20 253.0 Put 289 289 0 0 0.00 0 0.00 1.16
NTNX Jun 15 47.5 Put 285 285 0 0 0.00 0 0.00 0.74
SPY Jun 01 269.5 Put 285 285 0 0 0.00 0 0.00 0.63
DDD Jun 01 12.0 Put 284 284 0 0 0.00 0 0.00 0.26
INTC Sep 21 40.0 Put 284 284 0 0 0.00 0 0.00 0.16
SPY Jun 01 268.0 Put 283 283 0 0 0.00 0 0.00 0.39
SPY Jun 01 276.0 Call 282 282 0 0 0.00 0 0.00 0.16
MU May 25 60.5 Put 282 237 45 0 0.00 0 0.00 0.02
AAPL May 25 185.0 Put 281 281 0 0 0.00 0 0.00 0.02
SPY Jun 04 265.0 Put 280 280 0 0 0.00 0 0.00 0.29
SPY Jun 13 259.0 Put 280 280 0 0 0.00 0 0.00 0.39
XOP Jun 15 40.0 Put 278 278 0 0 0.00 0 0.00 0.81
ORCL May 25 47.0 Call 276 276 0 0 0.00 0 0.00 0.05
GDX Jul 20 23.0 Call 271 246 25 0 0.00 0 0.00 0.45
SPY May 25 270.0 Call 270 270 0 0 0.00 0 0.00 2.25
FB May 25 185.0 Put 269 269 0 0 0.00 0 0.00 0.12
CPB Jul 20 39.0 Call 269 269 0 0 0.00 0 0.00 0.25
BABA Jun 01 195.0 Put 268 268 0 0 0.00 0 0.00 1.10
MU May 25 57.0 Call 268 268 0 0 0.00 0 0.00 4.23
QQQ Jun 01 170.0 Put 266 266 0 0 0.00 0 0.00 1.32
AAPL Jun 08 185.0 Put 265 265 0 0 0.00 0 0.00 0.99
FB May 25 187.5 Call 265 265 0 0 0.00 0 0.00 0.01
EWG Oct 19 32.0 Call 264 251 13 0 0.00 0 0.00 1.04
SPY Jun 15 263.0 Put 264 264 0 0 0.00 0 0.00 0.82
QQQ Jun 01 168.0 Put 263 261 2 0 0.00 0 0.00 0.58
GE Jan 18 20.0 Call 263 206 57 0 0.00 0 0.00 0.20
PPL Oct 19 28.0 Call 262 262 0 0 0.00 0 0.00 0.72
ABX Jul 20 13.0 Call 261 194 67 0 0.00 0 0.00 0.71
QQQ May 25 170.5 Call 260 260 0 0 0.00 0 0.00 0.19
SPY Aug 17 278.0 Call 259 259 0 0 0.00 0 0.00 2.59
BABA Jun 01 207.5 Call 259 259 0 0 0.00 0 0.00 0.51
MU Jul 20 65.0 Call 259 259 0 0 0.00 0 0.00 3.00
PPL Oct 19 30.0 Call 258 258 0 0 0.00 0 0.00 0.24
ECA Jul 20 13.0 Call 257 257 0 0 0.00 0 0.00 0.65
AAPL Jun 15 185.0 Put 256 256 0 0 0.00 0 0.00 1.42
SPY Jun 01 262.5 Put 255 255 0 0 0.00 0 0.00 0.12
SPY Jul 20 281.0 Call 254 254 0 0 0.00 0 0.00 0.66
SPY Jun 06 272.0 Put 253 253 0 0 0.00 0 0.00 1.76
ORCL Jun 01 47.5 Call 253 253 0 0 0.00 0 0.00 0.16
F Jun 01 11.5 Call 253 253 0 0 0.00 0 0.00 0.12
MU May 25 60.0 Put 250 105 145 0 0.00 0 0.00 0.01
GDX Jan 18 24.0 Call 249 72 177 0 0.00 0 0.00 1.14
BABA Jun 01 200.0 Call 249 249 0 0 0.00 0 0.00 2.26
XOP Jun 01 36.5 Put 248 248 0 0 0.00 0 0.00 0.04
XOP Jul 20 45.0 Call 248 173 75 0 0.00 0 0.00 0.59
SPY Jun 08 274.5 Call 246 246 0 0 0.00 0 0.00 0.84
BP Jun 15 47.0 Call 245 20 225 0 0.00 0 0.00 0.16
SPY Jun 15 277.0 Call 243 243 0 0 0.00 0 0.00 0.57
NVDA May 25 250.0 Call 242 242 0 0 0.00 0 0.00 0.03
SPY Jun 04 272.5 Put 240 240 0 0 0.00 0 0.00 1.66
SPY Jun 22 274.0 Call 239 239 0 0 0.00 0 0.00 1.74
SPY Jun 15 274.5 Call 236 236 0 0 0.00 0 0.00 1.37
MU Jun 15 61.0 Call 233 233 0 0 0.00 0 0.00 2.66
GE Jan 18 16.0 Call 233 200 33 0 0.00 0 0.00 0.85
VXX May 25 37.0 Put 232 232 0 0 0.00 0 0.00 2.56
VXX Jun 08 34.0 Call 231 231 0 0 0.00 0 0.00 1.59
NFLX May 25 352.5 Call 230 230 0 0 0.00 0 0.00 0.01
GILD Jul 20 75.0 Call 230 230 0 0 0.00 0 0.00 0.33
SPY Jun 08 272.0 Call 230 230 0 0 0.00 0 0.00 2.20
FB Jun 01 190.0 Call 228 228 0 0 0.00 0 0.00 0.23
BABA Jun 08 197.5 Call 227 227 0 0 0.00 0 0.00 5.11
SPY Jul 20 277.0 Call 226 226 0 0 0.00 0 0.00 1.80
MSFT May 25 98.0 Call 226 191 35 0 0.00 0 0.00 0.63
SPY Jun 29 273.0 Call 224 224 0 0 0.00 0 0.00 2.60
XLE Jun 01 78.5 Call 224 224 0 0 0.00 0 0.00 0.03
BAC Jul 20 30.0 Put 223 208 15 0 0.00 0 0.00 0.94
EEM Jun 01 46.5 Call 223 223 0 0 0.00 0 0.00 0.37
SPY Jun 29 275.0 Call 222 222 0 0 0.00 0 0.00 1.43
SPY Jun 06 269.0 Put 221 221 0 0 0.00 0 0.00 0.88
NFLX May 25 347.5 Put 221 221 0 0 0.00 0 0.00 0.02
AMD Jun 01 13.0 Call 220 156 64 0 0.00 0 0.00 0.59
XOP Jun 08 40.5 Call 218 218 0 0 0.00 0 0.00 1.17
SPY Jun 29 270.0 Put 216 216 0 0 0.00 0 0.00 2.87
SPY May 30 265.0 Put 215 215 0 0 0.00 0 0.00 0.07
SPY Jun 01 277.0 Call 215 215 0 0 0.00 0 0.00 0.08
NVDA May 25 252.5 Call 215 180 35 0 0.00 0 0.00 0.02
TSLA May 25 277.5 Put 214 214 0 0 0.00 0 0.00 0.05
TLT Jun 15 117.0 Call 214 214 0 0 0.00 0 0.00 2.85
SPY May 30 273.0 Put 214 214 0 0 0.00 0 0.00 1.34
BABA Jun 01 200.0 Put 214 214 0 0 0.00 0 0.00 3.10
SPY Jul 20 284.0 Call 213 213 0 0 0.00 0 0.00 0.29
SPY Jun 08 272.5 Call 213 213 0 0 0.00 0 0.00 1.85
SPY Jun 15 266.0 Put 212 212 0 0 0.00 0 0.00 1.21
SPY Jul 20 252.0 Put 211 211 0 0 0.00 0 0.00 1.15
AMD Jun 01 12.5 Put 210 210 0 0 0.00 0 0.00 0.03
CHK Jun 01 5.0 Call 210 210 0 0 0.00 0 0.00 0.02
EEM Jun 15 47.0 Call 210 210 0 0 0.00 0 0.00 0.47
WMT May 25 84.0 Call 209 34 175 0 0.00 0 0.00 0.02
BAC Jun 01 31.0 Call 208 208 0 0 0.00 0 0.00 0.03
SPY May 30 268.0 Put 207 207 0 0 0.00 0 0.00 0.23
QQQ Jun 15 169.5 Put 207 207 0 0 0.00 0 0.00 2.07
SPY Jun 01 276.5 Call 207 207 0 0 0.00 0 0.00 0.10
SPY Jun 06 275.5 Call 206 206 0 0 0.00 0 0.00 0.47
KHC Jun 15 62.5 Call 206 206 0 0 0.00 0 0.00 0.07
MAS Jul 20 35.0 Put 205 205 0 0 0.00 0 0.00 0.40
XLE Jun 01 73.0 Put 203 203 0 0 0.00 0 0.00 0.23
SPY Jun 11 272.0 Put 201 201 0 0 0.00 0 0.00 1.99
BABA Jun 08 195.0 Call 201 201 0 0 0.00 0 0.00 8.14
PFE May 25 36.0 Put 201 201 0 0 0.00 0 0.00 0.35
XOM Jun 01 82.5 Call 200 53 147 0 0.00 0 0.00 0.01
FXE Sep 21 100.0 Put 200 200 0 0 0.00 0 0.00 0.08
SPY Jun 04 276.5 Call 200 200 0 0 0.00 0 0.00 0.18
WFC Jan 18 57.5 Put 200 200 0 0 0.00 0 0.00 4.95
XLE Jun 01 76.5 Put 200 200 0 0 0.00 0 0.00 2.02
NTNX Oct 19 47.5 Put 200 200 0 0 0.00 0 0.00 3.88
NTNX Sep 21 47.5 Put 200 200 0 0 0.00 0 0.00 3.53
UNG Jun 15 30.0 Call 200 200 0 0 0.00 0 0.00 0.01
JPM Jun 01 106.0 Put 200 200 0 0 0.00 0 0.00 0.12
WFC Jan 18 57.5 Call 200 200 0 0 0.00 0 0.00 2.32
SPY May 25 266.0 Put 200 200 0 0 0.00 0 0.00 0.01
FXE Sep 21 99.0 Put 200 200 0 0 0.00 0 0.00 0.06
SPY Jul 20 225.0 Put 200 200 0 0 0.00 0 0.00 0.31
SPY Jun 11 266.0 Put 200 200 0 0 0.00 0 0.00 0.63
LAUR Sep 21 17.5 Call 199 199 0 0 0.00 0 0.00 0.60
AAPL Jun 01 192.5 Call 199 187 12 0 0.00 0 0.00 0.24
WDC Jun 15 80.0 Put 198 198 0 0 0.00 0 0.00 0.40
JD May 25 37.0 Call 197 26 171 0 0.00 0 0.00 0.01
AMZN May 25 1600.0 Put 197 197 0 0 0.00 0 0.00 0.01
ZAYO Jan 18 30.0 Put 197 197 0 0 0.00 0 0.00 0.80
BA May 25 360.0 Call 196 196 0 0 0.00 0 0.00 0.30
AMD Jun 01 14.0 Call 196 196 0 0 0.00 0 0.00 0.07
T Jan 18 45.0 Call 196 196 0 0 0.00 0 0.00 0.05
QQQ May 25 168.5 Call 196 196 0 0 0.00 0 0.00 1.17
MOMO Jun 01 45.0 Call 196 196 0 0 0.00 0 0.00 0.30
NFLX May 25 350.0 Call 196 196 0 0 0.00 0 0.00 0.68
SPY May 25 273.5 Put 195 195 0 0 0.00 0 0.00 1.47
SPY Jul 20 272.0 Call 195 195 0 0 0.00 0 0.00 4.34
WDC May 25 86.5 Call 193 193 0 0 0.00 0 0.00 0.09
SPY Jun 01 274.5 Call 193 193 0 0 0.00 0 0.00 0.47
BABA Jun 01 202.5 Call 193 185 8 0 0.00 0 0.00 1.42
M Jul 20 35.0 Put 193 193 0 0 0.00 0 0.00 2.45
XOP Jun 01 40.0 Put 192 192 0 0 0.00 0 0.00 0.36
GLD May 25 124.0 Call 191 191 0 0 0.00 0 0.00 0.03
TQQQ May 25 54.67 Call 190 190 0 0 0.00 0 0.00 1.10
SPY Jun 06 272.0 Call 190 190 0 0 0.00 0 0.00 1.83
SPY Jun 01 271.5 Call 189 189 0 0 0.00 0 0.00 1.91
AAPL Jun 01 187.5 Call 189 182 7 0 0.00 0 0.00 2.04
MU Jun 01 61.5 Put 189 189 0 0 0.00 0 0.00 1.29
FXE Jun 15 113.0 Call 189 189 0 0 0.00 0 0.00 0.49
XOP Jun 15 44.0 Call 188 188 0 0 0.00 0 0.00 0.21
PCG Jul 20 55.0 Call 188 152 36 0 0.00 0 0.00 0.40
SLV Jul 20 15.5 Put 188 188 0 0 0.00 0 0.00 0.32
AAPL Jun 15 195.0 Call 188 188 0 0 0.00 0 0.00 0.75
CHK Jun 01 4.5 Call 188 188 0 0 0.00 0 0.00 0.10
MU Jun 15 60.0 Call 187 187 0 0 0.00 0 0.00 3.25
TQQQ Jun 01 55.5 Call 187 187 0 0 0.00 0 0.00 1.10
QQQ Jun 15 180.0 Call 186 186 0 0 0.00 0 0.00 0.05
NFLX Jun 01 360.0 Call 186 186 0 0 0.00 0 0.00 1.30
GLD Jun 01 124.0 Call 185 185 0 0 0.00 0 0.00 0.36
SPY May 29 271.5 Call 184 184 0 0 0.00 0 0.00 0.89
PBR Dec 21 12.0 Put 183 183 0 0 0.00 0 0.00 1.39
XOP Jun 08 43.5 Call 183 183 0 0 0.00 0 0.00 0.15
VXX May 25 40.5 Put 182 182 0 0 0.00 0 0.00 6.67
ZOES Sep 21 7.5 Put 182 182 0 0 0.00 0 0.00 0.25
VXX May 25 39.5 Put 182 182 0 0 0.00 0 0.00 5.64
XOP May 25 42.0 Put 182 176 6 0 0.00 0 0.00 1.24
AAPL Jun 08 190.0 Call 182 66 116 0 0.00 0 0.00 1.64
NBR Jun 15 7.0 Put 181 181 0 0 0.00 0 0.00 0.24
JCP Jun 15 2.0 Put 180 180 0 0 0.00 0 0.00 0.04
EWZ Jun 01 38.0 Call 179 55 124 0 0.00 0 0.00 0.33
XOP Jun 15 43.5 Call 179 179 0 0 0.00 0 0.00 0.33
AAPL Jun 15 180.0 Put 179 179 0 0 0.00 0 0.00 0.55
AAPL Jun 15 205.0 Call 179 179 0 0 0.00 0 0.00 0.11
FB Jun 01 185.0 Call 178 178 0 0 0.00 0 0.00 1.73
MU Jun 01 62.5 Call 177 177 0 0 0.00 0 0.00 0.78
GE Jan 18 11.0 Put 177 177 0 0 0.00 0 0.00 0.29
WFC May 25 54.5 Call 177 177 0 0 0.00 0 0.00 0.35
VXX Jun 01 33.0 Put 177 165 12 0 0.00 0 0.00 0.43
MU May 25 61.0 Call 177 177 0 0 0.00 0 0.00 0.47
PFE May 25 35.0 Call 177 177 0 0 0.00 0 0.00 0.62
SPY Aug 17 265.0 Put 176 176 0 0 0.00 0 0.00 3.79
DKS Jun 01 30.5 Call 176 175 1 0 0.00 0 0.00 1.35
SPY Jun 08 272.5 Put 176 176 0 0 0.00 0 0.00 2.04
USO Jun 15 14.0 Put 175 175 0 0 0.00 0 0.00 0.51
WFT Jun 15 3.0 Put 175 175 0 0 0.00 0 0.00 0.10
DIS May 25 103.0 Call 175 175 0 0 0.00 0 0.00 0.03
SNAP Jun 22 9.5 Put 175 175 0 0 0.00 0 0.00 0.07
GE Jun 01 15.5 Call 174 174 0 0 0.00 0 0.00 0.03
SPY Jul 20 251.0 Put 174 174 0 0 0.00 0 0.00 1.09
BABA May 25 205.0 Call 172 172 0 0 0.00 0 0.00 0.03
AAPL Jun 15 190.0 Call 172 136 36 0 0.00 0 0.00 2.25
NFLX May 25 342.5 Put 172 172 0 0 0.00 0 0.00 0.03
FB Jun 01 187.5 Call 171 171 0 0 0.00 0 0.00 0.67
NXPI Jun 01 120.0 Call 171 171 0 0 0.00 0 0.00 1.98
TSLA Jun 01 290.0 Call 171 171 0 0 0.00 0 0.00 1.37
SPY Jun 15 276.0 Call 171 171 0 0 0.00 0 0.00 0.88
SPY Jun 15 276.5 Call 170 170 0 0 0.00 0 0.00 0.66
SPY Jul 20 259.0 Put 170 170 0 0 0.00 0 0.00 1.67
SPY May 30 266.0 Put 170 170 0 0 0.00 0 0.00 0.09
SPY Jun 15 271.5 Call 169 169 0 0 0.00 0 0.00 2.84
MU Jun 08 60.0 Call 169 169 0 0 0.00 0 0.00 2.54
T May 25 32.5 Call 169 160 9 0 0.00 0 0.00 0.03
WFC Jun 22 56.0 Call 168 168 0 0 0.00 0 0.00 0.60
SNAP May 25 11.0 Put 167 167 0 0 0.00 0 0.00 0.29
EEM Jun 08 44.0 Put 167 167 0 0 0.00 0 0.00 0.10
NXPI Jun 15 125.0 Call 166 166 0 0 0.00 0 0.00 1.24
NVDA May 25 250.0 Put 166 166 0 0 0.00 0 0.00 0.95
AMD Jul 20 14.0 Call 166 120 46 0 0.00 0 0.00 0.60
QQQ Jun 15 165.0 Put 166 166 0 0 0.00 0 0.00 0.93
AMZN May 25 1620.0 Call 165 161 4 0 0.00 0 0.00 0.04
LULU Jun 01 113.0 Call 164 164 0 0 0.00 0 0.00 2.05
USO Aug 17 15.0 Call 164 164 0 0 0.00 0 0.00 0.23
BAC Aug 17 29.0 Put 164 164 0 0 0.00 0 0.00 0.78
BABA May 25 200.0 Put 164 164 0 0 0.00 0 0.00 0.93
XOP Jun 15 39.0 Put 164 159 5 0 0.00 0 0.00 0.66
GDX Jun 15 20.0 Put 163 163 0 0 0.00 0 0.00 0.01
XOP Jun 01 42.0 Put 163 163 0 0 0.00 0 0.00 1.25
GDX May 25 22.5 Call 162 162 0 0 0.00 0 0.00 0.01
AMD Jun 08 13.5 Put 162 162 0 0 0.00 0 0.00 0.34
PEP Jun 01 101.0 Call 162 162 0 0 0.00 0 0.00 0.33
SPY Jul 20 240.0 Put 162 162 0 0 0.00 0 0.00 0.58
SPY Jul 20 262.0 Put 161 161 0 0 0.00 0 0.00 2.14
SPY Jun 04 273.5 Call 160 160 0 0 0.00 0 0.00 0.95
SPY Jun 13 272.0 Call 160 160 0 0 0.00 0 0.00 2.38
NTNX Jun 15 52.5 Put 160 160 0 0 0.00 0 0.00 1.90
TAL Jun 15 40.0 Put 160 160 0 0 0.00 0 0.00 0.60
SPY Jun 11 275.5 Call 160 160 0 0 0.00 0 0.00 0.71
SIG Jul 20 50.0 Call 159 154 5 0 0.00 0 0.00 1.15
GPS May 25 29.0 Put 159 159 0 0 0.00 0 0.00 0.92
CRM Jun 15 125.0 Call 159 159 0 0 0.00 0 0.00 5.60
NFLX May 25 355.0 Call 159 159 0 0 0.00 0 0.00 0.01
SPY Aug 17 281.0 Call 159 159 0 0 0.00 0 0.00 1.53
TSLA Jun 15 320.0 Call 159 159 0 0 0.00 0 0.00 0.83
BABA Jun 15 212.5 Call 158 158 0 0 0.00 0 0.00 1.25
AMZN May 25 1602.5 Put 158 158 0 0 0.00 0 0.00 0.06
CHK Jun 01 4.0 Put 156 156 0 0 0.00 0 0.00 0.09
BABA Jun 15 210.0 Call 155 155 0 0 0.00 0 0.00 1.62
SPY Jun 15 261.0 Put 155 155 0 0 0.00 0 0.00 0.65
NVDA Jun 01 260.0 Call 155 155 0 0 0.00 0 0.00 0.34
AMZN May 25 1615.0 Call 155 155 0 0 0.00 0 0.00 0.04
SPY Jul 20 230.0 Put 155 155 0 0 0.00 0 0.00 0.38
SPY Jun 08 271.5 Call 155 155 0 0 0.00 0 0.00 2.25
SPY Jun 15 277.5 Call 155 155 0 0 0.00 0 0.00 0.44
AMD Jul 20 13.0 Put 155 155 0 0 0.00 0 0.00 0.53
IWM Jun 08 158.5 Put 154 154 0 0 0.00 0 0.00 0.55
IWM Jun 08 168.0 Call 154 154 0 0 0.00 0 0.00 0.06
C Jun 15 70.0 Call 154 154 0 0 0.00 0 0.00 0.60
IWM Jun 08 165.0 Call 154 154 0 0 0.00 0 0.00 0.30
SPY May 29 273.0 Put 154 154 0 0 0.00 0 0.00 1.26
IWM Jun 08 155.5 Put 154 154 0 0 0.00 0 0.00 0.27
BA May 25 360.0 Put 153 153 0 0 0.00 0 0.00 0.28
TSLA May 25 280.0 Put 153 153 0 0 0.00 0 0.00 1.40
AAPL Jun 01 185.0 Call 153 153 0 0 0.00 0 0.00 4.00
QQQ Jun 01 168.5 Call 153 153 0 0 0.00 0 0.00 1.97
SPY Jun 04 273.0 Call 153 153 0 0 0.00 0 0.00 1.05
GDX Jun 01 22.5 Call 152 152 0 0 0.00 0 0.00 0.13
BABA Jun 15 207.5 Call 152 152 0 0 0.00 0 0.00 2.14
F Jun 22 11.5 Put 152 152 0 0 0.00 0 0.00 0.23
EA Sep 21 135.0 Call 151 151 0 0 0.00 0 0.00 7.13
PRGO Jul 06 75.0 Call 151 151 0 0 0.00 0 0.00 2.57
EA Sep 21 150.0 Call 151 151 0 0 0.00 0 0.00 2.33
ATHN Jun 15 165.0 Call 150 150 0 0 0.00 0 0.00 1.90
SPY Jun 13 269.0 Put 150 150 0 0 0.00 0 0.00 1.48
VXX Jun 08 50.5 Call 150 150 0 0 0.00 0 0.00 0.19
SPY Jun 13 268.0 Put 150 150 0 0 0.00 0 0.00 1.23
AMZN May 25 1630.0 Call 150 150 0 0 0.00 0 0.00 0.01
CHK Oct 19 6.0 Call 150 150 0 0 0.00 0 0.00 0.23
SPY May 25 268.5 Put 150 150 0 0 0.00 0 0.00 0.02
XLE Jun 15 76.5 Call 149 12 137 0 0.00 0 0.00 0.52
GDX Jun 15 21.0 Put 149 149 0 0 0.00 0 0.00 0.07
AMD Jun 15 15.0 Call 148 148 0 0 0.00 0 0.00 0.08
NFLX Jun 01 355.0 Call 148 148 0 0 0.00 0 0.00 2.68
MSFT May 25 95.0 Call 148 148 0 0 0.00 0 0.00 3.68
SPY Jul 20 266.0 Put 148 148 0 0 0.00 0 0.00 2.77
AAPL Jul 20 190.0 Call 147 147 0 0 0.00 0 0.00 4.50
TSLA May 25 272.5 Put 147 147 0 0 0.00 0 0.00 0.01
PRGO Jul 06 78.0 Call 147 147 0 0 0.00 0 0.00 1.15
SPY Jun 11 272.5 Put 147 147 0 0 0.00 0 0.00 2.04
QQQ Jun 15 173.0 Call 147 147 0 0 0.00 0 0.00 0.79
QQQ Jun 01 162.5 Put 147 147 0 0 0.00 0 0.00 0.08
SPY Jun 15 260.0 Put 147 147 0 0 0.00 0 0.00 0.58
QQQ Jun 15 159.0 Put 146 146 0 0 0.00 0 0.00 0.31
UVXY May 25 11.5 Put 146 146 0 0 0.00 0 0.00 0.30
UUP Jul 20 26.0 Call 146 146 0 0 0.00 0 0.00 0.03
SPY May 30 274.5 Call 145 145 0 0 0.00 0 0.00 0.19
NFLX May 25 340.0 Put 145 145 0 0 0.00 0 0.00 0.04
HCLP Oct 19 15.0 Call 145 145 0 0 0.00 0 0.00 0.90
SPY Jun 29 272.0 Call 145 145 0 0 0.00 0 0.00 3.16
ABBV Jun 01 99.0 Call 145 145 0 0 0.00 0 0.00 3.52
INTC Jun 01 55.0 Call 145 145 0 0 0.00 0 0.00 0.78
SPY Jun 15 273.0 Put 144 144 0 0 0.00 0 0.00 3.57
IWM May 25 161.0 Put 144 144 0 0 0.00 0 0.00 0.02
AMT Jun 29 140.0 Call 144 144 0 0 0.00 0 0.00 1.27
AMZN May 25 1610.0 Put 144 144 0 0 0.00 0 0.00 0.66
WFT Jun 22 3.0 Put 143 143 0 0 0.00 0 0.00 0.15
SPY Jun 15 271.0 Call 143 143 0 0 0.00 0 0.00 3.31
ALK Jun 15 60.0 Call 141 124 17 0 0.00 0 0.00 2.70
SPY Jun 29 267.0 Put 141 141 0 0 0.00 0 0.00 2.00
AMD Jun 01 13.0 Put 141 141 0 0 0.00 0 0.00 0.06
C Jun 15 77.5 Put 141 141 0 0 0.00 0 0.00 9.05
NBR Jun 01 7.5 Call 140 140 0 0 0.00 0 0.00 0.25
SNAP Jun 15 9.0 Put 140 140 0 0 0.00 0 0.00 0.03
AMZN May 25 1610.0 Call 140 140 0 0 0.00 0 0.00 0.40
T Jun 01 33.5 Call 140 140 0 0 0.00 0 0.00 0.04
GS Jun 29 247.5 Call 140 140 0 0 0.00 0 0.00 1.17
SEAS Jun 15 18.0 Call 139 139 0 0 0.00 0 0.00 0.55
QQQ May 25 170.5 Put 139 139 0 0 0.00 0 0.00 0.63
APA Jun 15 39.0 Call 139 139 0 0 0.00 0 0.00 1.40
VXX Jun 15 80.0 Put 139 139 0 0 0.00 0 0.00 46.06
LUV Jun 15 52.5 Call 138 138 0 0 0.00 0 0.00 1.50
CRUS Jun 01 40.0 Call 138 138 0 0 0.00 0 0.00 0.05
QCOM Jun 15 57.5 Call 138 138 0 0 0.00 0 0.00 2.66
QQQ Jul 20 170.0 Call 137 137 0 0 0.00 0 0.00 3.56
KRE May 25 64.0 Call 137 137 0 0 0.00 0 0.00 0.19
SPY Jun 01 271.0 Call 137 137 0 0 0.00 0 0.00 2.14
TRN Jun 15 35.0 Call 137 60 77 0 0.00 0 0.00 1.25
QCOM Jun 15 55.0 Call 137 137 0 0 0.00 0 0.00 4.57
EWZ Jun 01 37.0 Put 137 137 0 0 0.00 0 0.00 0.54
FL Jan 18 25.0 Put 137 137 0 0 0.00 0 0.00 0.25
CHK Jun 01 4.0 Call 136 136 0 0 0.00 0 0.00 0.36
MU May 25 61.5 Call 136 136 0 0 0.00 0 0.00 0.07
SFIX Jun 15 20.0 Call 136 136 0 0 0.00 0 0.00 1.25
SPY Jun 04 271.5 Put 136 136 0 0 0.00 0 0.00 1.46
QQQ Jun 08 172.0 Call 136 136 0 0 0.00 0 0.00 0.66
SFIX Jun 15 21.0 Call 135 135 0 0 0.00 0 0.00 0.78
QQQ Jul 20 155.0 Put 135 135 0 0 0.00 0 0.00 0.87
AAPL Jun 15 182.5 Put 135 135 0 0 0.00 0 0.00 0.92
GIS Oct 19 40.0 Put 135 135 0 0 0.00 0 0.00 1.41
GIS Oct 19 45.0 Put 135 135 0 0 0.00 0 0.00 3.97
SPY Jun 08 270.0 Put 135 135 0 0 0.00 0 0.00 1.35
SPY Jun 11 275.0 Call 134 134 0 0 0.00 0 0.00 0.85
AAPL May 25 185.0 Call 134 134 0 0 0.00 0 0.00 3.36
SLV Jun 01 15.5 Call 134 134 0 0 0.00 0 0.00 0.13
BABA May 25 197.5 Put 133 133 0 0 0.00 0 0.00 0.02
NTNX Jan 18 55.0 Put 133 133 0 0 0.00 0 0.00 7.40
QQQ Jun 01 170.5 Put 133 133 0 0 0.00 0 0.00 1.40
DDD May 25 12.0 Put 132 132 0 0 0.00 0 0.00 0.03
ETP Jun 15 19.0 Call 132 132 0 0 0.00 0 0.00 0.28
XLF Jul 20 27.0 Put 132 132 0 0 0.00 0 0.00 0.41
DDD Jun 01 11.5 Put 132 132 0 0 0.00 0 0.00 0.12
SPY Jun 08 267.5 Put 131 131 0 0 0.00 0 0.00 0.80
WWE Oct 19 65.0 Call 131 131 0 0 0.00 0 0.00 3.20
GOOGL Jun 08 1085.0 Call 131 131 0 0 0.00 0 0.00 14.51
SPY Aug 17 264.0 Put 130 130 0 0 0.00 0 0.00 3.56
GE Jun 01 14.5 Call 130 130 0 0 0.00 0 0.00 0.28
WWE Oct 19 80.0 Call 130 130 0 0 0.00 0 0.00 0.87
SPY Jun 01 245.0 Put 130 130 0 0 0.00 0 0.00 0.03
SPY Jun 15 275.5 Call 130 130 0 0 0.00 0 0.00 0.97
USO Jun 15 12.0 Call 130 95 35 0 0.00 0 0.00 1.70
MSFT Jun 01 98.5 Call 129 129 0 0 0.00 0 0.00 0.75
SPY Jul 20 248.0 Put 129 129 0 0 0.00 0 0.00 0.92
AAPL Jun 01 187.5 Put 129 129 0 0 0.00 0 0.00 0.92
VXX Jun 15 29.0 Put 129 129 0 0 0.00 0 0.00 0.10
GE Sep 21 13.0 Put 129 129 0 0 0.00 0 0.00 0.38
HUN Jul 20 32.0 Put 128 128 0 0 0.00 0 0.00 1.14
GDX Jun 08 22.5 Call 128 128 0 0 0.00 0 0.00 0.26
AAPL Jun 15 197.5 Call 128 128 0 0 0.00 0 0.00 0.41
HUN Jul 20 29.0 Put 128 128 0 0 0.00 0 0.00 0.34
NXPI Jun 15 120.0 Call 127 127 0 0 0.00 0 0.00 3.89
NRG Jan 18 22.0 Call 126 126 0 0 0.00 0 0.00 13.00
QQQ Jun 22 168.5 Call 126 126 0 0 0.00 0 0.00 3.17
TWX Aug 17 87.5 Put 126 126 0 0 0.00 0 0.00 2.45
NTNX Jun 15 45.0 Put 126 126 0 0 0.00 0 0.00 0.25
UVXY Jun 01 15.0 Call 126 126 0 0 0.00 0 0.00 0.09
SPY May 30 267.0 Put 126 126 0 0 0.00 0 0.00 0.15
SPY Jun 08 271.0 Put 126 126 0 0 0.00 0 0.00 1.54
CZR Jun 15 12.5 Put 126 126 0 0 0.00 0 0.00 0.35
AMD Jan 18 17.0 Call 126 126 0 0 0.00 0 0.00 0.90
PBR Jun 15 12.0 Put 125 125 0 0 0.00 0 0.00 0.45
ABBV May 25 104.0 Call 125 125 0 0 0.00 0 0.00 0.20
SPY Jun 20 235.0 Put 125 125 0 0 0.00 0 0.00 0.14
BMY Jun 15 54.0 Call 125 125 0 0 0.00 0 0.00 0.65
SPY Jun 08 270.0 Call 125 125 0 0 0.00 0 0.00 3.52
NVDA Jun 01 255.0 Call 124 124 0 0 0.00 0 0.00 1.00
EPAY Jun 15 45.0 Call 124 124 0 0 0.00 0 0.00 3.18
NFLX Jun 15 360.0 Call 124 124 0 0 0.00 0 0.00 5.47
AMZN Jun 01 1690.0 Call 124 124 0 0 0.00 0 0.00 0.21
MSFT Jun 08 95.0 Call 124 124 0 0 0.00 0 0.00 3.87
NVDA Jun 01 250.0 Call 124 124 0 0 0.00 0 0.00 2.66
SPY Jul 20 271.0 Call 124 124 0 0 0.00 0 0.00 4.84
USO Jun 29 13.0 Put 123 123 0 0 0.00 0 0.00 0.19
CCJ Jun 15 11.0 Call 123 123 0 0 0.00 0 0.00 0.15
NFLX Jun 01 365.0 Call 123 123 0 0 0.00 0 0.00 0.70
EPAY Jun 15 40.0 Call 123 123 0 0 0.00 0 0.00 7.42
EWZ Jul 20 38.0 Call 123 123 0 0 0.00 0 0.00 1.25
SPY Jun 08 273.5 Put 122 122 0 0 0.00 0 0.00 2.17
VXX May 25 35.0 Put 122 122 0 0 0.00 0 0.00 0.71
TSLA May 25 282.5 Call 122 122 0 0 0.00 0 0.00 0.01
AMZN May 25 1617.5 Call 121 121 0 0 0.00 0 0.00 0.05
CRM May 25 130.0 Call 121 121 0 0 0.00 0 0.00 0.04
XOP Jun 15 41.0 Call 120 120 0 0 0.00 0 0.00 1.03
QQQ Jun 22 169.0 Call 120 120 0 0 0.00 0 0.00 2.92
DDD May 25 13.0 Put 120 120 0 0 0.00 0 0.00 0.88
DDD Jun 01 13.0 Put 120 120 0 0 0.00 0 0.00 0.92
MO Dec 21 42.5 Put 119 119 0 0 0.00 0 0.00 0.85
CHK Jun 01 4.5 Put 119 119 0 0 0.00 0 0.00 0.34
MU Jun 08 70.0 Call 119 119 0 0 0.00 0 0.00 0.17
AMZN May 25 1597.5 Put 119 119 0 0 0.00 0 0.00 0.05
GE Jan 18 23.0 Call 118 118 0 0 0.00 0 0.00 0.05
VXX Jun 01 33.0 Call 118 118 0 0 0.00 0 0.00 1.65
ABBV Jun 01 102.0 Call 118 118 0 0 0.00 0 0.00 1.79
QQQ Jun 01 173.5 Call 118 118 0 0 0.00 0 0.00 0.08
QQQ Jun 15 147.0 Put 118 118 0 0 0.00 0 0.00 0.08
MU Jun 01 65.0 Call 118 92 26 0 0.00 0 0.00 0.27
USO Jul 20 13.0 Put 118 118 0 0 0.00 0 0.00 0.29
SGMS Jun 15 55.0 Put 118 118 0 0 0.00 0 0.00 0.60
QQQ Jun 08 170.0 Call 118 118 0 0 0.00 0 0.00 1.61
IQ Jun 15 22.5 Call 117 117 0 0 0.00 0 0.00 1.50
SPY Jun 15 275.0 Put 116 116 0 0 0.00 0 0.00 4.76
TSLA May 25 267.5 Put 116 116 0 0 0.00 0 0.00 0.04
KLXI Aug 17 65.0 Put 116 116 0 0 0.00 0 0.00 0.35
SPY May 29 275.0 Call 116 116 0 0 0.00 0 0.00 0.04
KLXI Aug 17 70.0 Put 116 116 0 0 0.00 0 0.00 0.95
TWTR Jun 15 26.0 Put 116 116 0 0 0.00 0 0.00 0.03
AAPL Jun 15 187.5 Put 116 116 0 0 0.00 0 0.00 2.34
SPY Jul 20 268.0 Put 115 115 0 0 0.00 0 0.00 3.34
MU Jan 18 75.0 Call 115 115 0 0 0.00 0 0.00 5.12
ABBV May 25 105.0 Call 115 115 0 0 0.00 0 0.00 0.03
CRM Jun 01 130.0 Call 115 115 0 0 0.00 0 0.00 1.95
BOX Jan 18 20.0 Put 115 115 0 0 0.00 0 0.00 1.00
SPY Aug 17 180.0 Put 115 115 0 0 0.00 0 0.00 0.11
SPY Jun 11 273.5 Call 115 115 0 0 0.00 0 0.00 1.77
INTC May 25 55.0 Call 115 115 0 0 0.00 0 0.00 0.30
TSLA Jun 01 265.0 Put 114 114 0 0 0.00 0 0.00 1.29
AMZN Jun 01 1685.0 Call 114 114 0 0 0.00 0 0.00 0.32
QQQ Jun 15 168.5 Call 114 113 1 0 0.00 0 0.00 3.13
SPY Jun 13 275.0 Call 114 114 0 0 0.00 0 0.00 1.22
USO Jun 01 13.5 Call 114 114 0 0 0.00 0 0.00 0.32
SPY Jun 06 273.0 Call 114 114 0 0 0.00 0 0.00 1.31
NFLX Jun 01 340.0 Put 114 114 0 0 0.00 0 0.00 0.85
SPY Jun 01 280.0 Call 113 113 0 0 0.00 0 0.00 0.02
AAPL Jun 15 170.0 Put 113 113 0 0 0.00 0 0.00 0.16
PBR Jun 15 14.0 Call 113 113 0 0 0.00 0 0.00 0.28
AMZN May 25 1607.5 Call 113 113 0 0 0.00 0 0.00 2.13
SPY Jun 01 267.5 Put 113 113 0 0 0.00 0 0.00 0.34
UVXY May 25 11.5 Call 112 112 0 0 0.00 0 0.00 0.01
AMZN May 25 1595.0 Put 112 112 0 0 0.00 0 0.00 0.01
VXX May 25 35.5 Put 112 112 0 0 0.00 0 0.00 1.26
SA Jun 15 10.0 Call 111 111 0 0 0.00 0 0.00 1.50
FB Jun 15 180.0 Call 110 110 0 0 0.00 0 0.00 6.65
ABX Oct 19 12.0 Put 110 110 0 0 0.00 0 0.00 0.27
SPY Jul 20 285.0 Call 110 110 0 0 0.00 0 0.00 0.25
SPY Jul 20 264.0 Put 110 110 0 0 0.00 0 0.00 2.40
TLT Jul 20 127.0 Call 110 110 0 0 0.00 0 0.00 0.12
PBR Jun 15 12.5 Put 110 110 0 0 0.00 0 0.00 0.66
TSLA Jun 01 295.0 Call 110 110 0 0 0.00 0 0.00 0.80
FB Oct 19 145.0 Put 110 110 0 0 0.00 0 0.00 1.43
DIA Jun 15 250.0 Put 110 110 0 0 0.00 0 0.00 3.76
SPY May 25 275.0 Call 109 109 0 0 0.00 0 0.00 0.01
MOMO Jun 01 34.5 Put 109 109 0 0 0.00 0 0.00 0.49
TSLA May 25 290.0 Call 109 109 0 0 0.00 0 0.00 0.01
TGT May 25 70.0 Call 109 109 0 0 0.00 0 0.00 1.24
QQQ Jun 15 169.5 Call 109 109 0 0 0.00 0 0.00 2.36
QQQ Jun 15 175.5 Call 108 106 2 0 0.00 0 0.00 0.25
INTC May 25 55.5 Call 108 108 0 0 0.00 0 0.00 0.02
T Jun 15 32.0 Put 108 108 0 0 0.00 0 0.00 0.49
HMNY Jan 17 1.0 Call 108 108 0 0 0.00 0 0.00 0.15
MU Aug 17 80.0 Call 108 108 0 0 0.00 0 0.00 0.88
ADSK May 25 139.0 Call 107 107 0 0 0.00 0 0.00 0.02
BABA Jun 01 190.0 Put 107 107 0 0 0.00 0 0.00 0.31
DIA Jun 01 248.0 Call 107 107 0 0 0.00 0 0.00 1.01
SPY Jul 20 258.0 Put 107 107 0 0 0.00 0 0.00 1.65
SPY Jul 20 274.0 Call 106 106 0 0 0.00 0 0.00 3.05
SPY Jun 29 272.0 Put 106 106 0 0 0.00 0 0.00 3.48
AAPL Jun 15 160.0 Put 106 106 0 0 0.00 0 0.00 0.07
IWM Jun 01 161.0 Put 106 106 0 0 0.00 0 0.00 0.66
SPY Jun 08 271.5 Put 105 105 0 0 0.00 0 0.00 1.75
VXX Jun 08 34.0 Put 105 105 0 0 0.00 0 0.00 1.46
SPY Jun 06 272.5 Call 105 105 0 0 0.00 0 0.00 1.55
XOP Jun 15 41.5 Call 105 105 0 0 0.00 0 0.00 0.79
V May 25 132.0 Call 105 5 100 0 0.00 0 0.00 0.03
SPY Aug 17 262.0 Put 105 105 0 0 0.00 0 0.00 3.24
XLE Jun 01 75.0 Call 105 5 100 0 0.00 0 0.00 0.60
MSFT Jun 01 101.0 Call 105 105 0 0 0.00 0 0.00 0.09
SNAP Jun 01 10.5 Call 105 105 0 0 0.00 0 0.00 0.32
NTNX Jan 18 50.0 Put 104 104 0 0 0.00 0 0.00 5.45
GDX Aug 17 25.0 Call 104 0 104 0 0.00 0 0.00 0.21
SPY Aug 17 255.0 Put 104 104 0 0 0.00 0 0.00 2.27
TSM Jun 15 38.0 Put 104 104 0 0 0.00 0 0.00 0.35
CRM Jan 18 37.5 Put 104 104 0 0 0.00 0 0.00 0.02
NFLX Jun 15 330.0 Call 104 104 0 0 0.00 0 0.00 25.47
RDSA Jun 15 67.5 Put 103 103 0 0 0.00 0 0.00 1.03
SPY Jun 15 238.0 Put 103 103 0 0 0.00 0 0.00 0.14
SPY Jun 08 275.0 Call 103 103 0 0 0.00 0 0.00 0.81
NFLX Jun 15 320.0 Call 103 103 0 0 0.00 0 0.00 33.20
TEVA Sep 21 20.0 Call 103 103 0 0 0.00 0 0.00 3.20
PBR Jun 15 13.0 Put 103 24 79 0 0.00 0 0.00 0.90
MU Jun 15 63.0 Put 103 103 0 0 0.00 0 0.00 3.05
IWM May 25 158.5 Call 102 102 0 0 0.00 0 0.00 3.58
QQQ Jun 01 172.0 Call 102 102 0 0 0.00 0 0.00 0.25
GDX Jun 22 22.5 Call 102 102 0 0 0.00 0 0.00 0.41
MU May 25 62.5 Call 102 62 40 0 0.00 0 0.00 0.02
SPY May 29 270.0 Call 102 102 0 0 0.00 0 0.00 2.42
BABA May 25 195.0 Put 102 102 0 0 0.00 0 0.00 0.02
SPY Aug 17 290.0 Call 102 102 0 0 0.00 0 0.00 0.26
QQQ May 25 171.5 Put 102 102 0 0 0.00 0 0.00 1.92
SLB Jul 20 72.5 Call 102 102 0 0 0.00 0 0.00 1.00
AAPL Jun 01 185.0 Put 102 102 0 0 0.00 0 0.00 0.38
ON Jun 15 27.0 Call 102 102 0 0 0.00 0 0.00 0.33
BABA Jun 15 205.0 Call 102 102 0 0 0.00 0 0.00 2.85
QQQ Jun 15 162.0 Put 102 102 0 0 0.00 0 0.00 0.52
TSLA May 25 265.0 Put 102 102 0 0 0.00 0 0.00 0.01
FB Jun 01 192.5 Call 101 101 0 0 0.00 0 0.00 0.10
LRCX May 25 202.5 Put 101 101 0 0 0.00 0 0.00 0.68
MCK Jun 01 140.0 Put 101 101 0 0 0.00 0 0.00 0.19
SNAP Jun 01 11.0 Put 101 101 0 0 0.00 0 0.00 0.38
EWZ Jul 20 37.0 Call 101 101 0 0 0.00 0 0.00 1.68
MU Jun 22 61.5 Call 101 101 0 0 0.00 0 0.00 3.63
EXPR Jun 15 8.0 Put 101 101 0 0 0.00 0 0.00 0.35
USO Jul 20 16.0 Call 101 101 0 0 0.00 0 0.00 0.06
TSLA Jun 01 250.0 Put 101 101 0 0 0.00 0 0.00 0.37
GBT Sep 21 60.0 Put 100 100 0 0 0.00 0 0.00 18.27
AMZN May 25 1612.5 Call 100 100 0 0 0.00 0 0.00 0.03
BABA Jun 01 212.5 Call 100 100 0 0 0.00 0 0.00 0.24
IP Jun 01 51.5 Put 100 100 0 0 0.00 0 0.00 0.04
PFE Aug 17 35.0 Call 100 100 0 0 0.00 0 0.00 1.43
HPE May 25 15.0 Put 100 100 0 0 0.00 0 0.00 0.01
LRCX May 25 197.5 Put 100 100 0 0 0.00 0 0.00 0.05
F Jun 01 11.5 Put 100 100 0 0 0.00 0 0.00 0.08
IWM Jun 01 166.0 Call 100 100 0 0 0.00 0 0.00 0.06
MCK Jun 01 148.0 Call 100 100 0 0 0.00 0 0.00 0.66
QQQ Jun 21 80.0 Put 100 100 0 0 0.00 0 0.00 0.35
P Jun 08 6.5 Call 100 100 0 0 0.00 0 0.00 0.56
ETP Jan 18 16.0 Put 100 100 0 0 0.00 0 0.00 1.02
QQQ Jun 21 95.0 Put 100 100 0 0 0.00 0 0.00 0.59
IBB Jun 08 109.0 Call 100 100 0 0 0.00 0 0.00 0.72
ADBE Jun 21 205.0 Put 100 100 0 0 0.00 0 0.00 10.90
ETP Jan 18 19.0 Call 100 100 0 0 0.00 0 0.00 1.22
MCK Jun 01 149.0 Call 100 100 0 0 0.00 0 0.00 0.29
IWM Jun 01 158.5 Call 100 100 0 0 0.00 0 0.00 3.81
IBB Jun 08 110.5 Call 100 100 0 0 0.00 0 0.00 0.28
CAT Jun 01 162.5 Call 100 100 0 0 0.00 0 0.00 0.28
DBC Jul 20 18.0 Put 100 100 0 0 0.00 0 0.00 0.25
DRI Jul 20 82.5 Put 100 100 0 0 0.00 0 0.00 1.27
ADBE Jun 21 205.0 Call 100 100 0 0 0.00 0 0.00 55.95
SPY May 30 266.5 Put 100 100 0 0 0.00 0 0.00 0.10
FB Oct 19 155.0 Put 100 100 0 0 0.00 0 0.00 2.42
SPY Jun 18 275.0 Put 100 100 0 0 0.00 0 0.00 4.72
CHK May 25 4.0 Put 100 100 0 0 0.00 0 0.00 0.01
DIA Jun 08 249.0 Call 100 100 0 0 0.00 0 0.00 1.17
GBT Jun 15 60.0 Put 100 100 0 0 0.00 0 0.00 15.02
DIA Jun 15 247.5 Put 100 100 0 0 0.00 0 0.00 2.50
CHK Jan 18 5.0 Call 100 100 0 0 0.00 0 0.00 0.64
DNR Jul 20 3.5 Call 100 100 0 0 0.00 0 0.00 0.60
DRIP Jun 15 7.0 Put 100 100 0 0 0.00 0 0.00 0.50
SPY Jul 20 220.0 Put 100 100 0 0 0.00 0 0.00 0.26
SPY Jun 13 272.5 Call 100 100 0 0 0.00 0 0.00 2.42
MCK Jun 01 139.0 Put 100 100 0 0 0.00 0 0.00 0.04
IBM May 25 138.0 Call 100 100 0 0 0.00 0 0.00 5.72
SPY Jul 20 215.0 Put 100 100 0 0 0.00 0 0.00 0.22
CAT May 25 162.5 Call 100 100 0 0 0.00 0 0.00 0.03
IBM Jun 01 138.0 Call 100 100 0 0 0.00 0 0.00 5.92
AMD May 25 13.0 Put 100 100 0 0 0.00 0 0.00 0.01
AAPL Jun 01 172.5 Put 100 100 0 0 0.00 0 0.00 0.03
IWM May 25 161.5 Put 99 93 6 0 0.00 0 0.00 0.01
TGT May 25 71.0 Put 99 99 0 0 0.00 0 0.00 0.02
INTC Jun 15 46.0 Put 99 99 0 0 0.00 0 0.00 0.04
GOOGL May 25 1072.5 Call 99 99 0 0 0.00 0 0.00 15.88
CSCO May 25 42.5 Put 99 99 0 0 0.00 0 0.00 0.02
TWTR Jul 06 30.5 Put 99 99 0 0 0.00 0 0.00 0.51
CHK Jul 20 5.0 Call 99 99 0 0 0.00 0 0.00 0.22
CAG Jun 15 38.0 Call 99 99 0 0 0.00 0 0.00 0.50
USO Jul 20 13.0 Call 99 97 2 0 0.00 0 0.00 0.97
QQQ Jun 08 167.5 Put 99 99 0 0 0.00 0 0.00 0.94
UVXY May 25 11.0 Put 99 99 0 0 0.00 0 0.00 0.02
MU Jul 20 70.0 Call 99 75 24 0 0.00 0 0.00 1.84
USO Jun 01 14.0 Put 98 93 5 0 0.00 0 0.00 0.39
XLF Jun 01 27.5 Put 98 98 0 0 0.00 0 0.00 0.12
SPY May 25 274.0 Put 98 98 0 0 0.00 0 0.00 2.06
GPS Jun 08 32.0 Call 98 98 0 0 0.00 0 0.00 0.03
NVDA May 25 247.5 Call 98 98 0 0 0.00 0 0.00 1.24
MU Jun 01 60.0 Put 98 93 5 0 0.00 0 0.00 0.65
SPY May 25 268.0 Put 98 98 0 0 0.00 0 0.00 0.01
SPY Aug 17 284.0 Call 98 98 0 0 0.00 0 0.00 0.88
GDX Jan 18 19.0 Put 98 98 0 0 0.00 0 0.00 0.35
BABA Jun 22 200.0 Call 98 98 0 0 0.00 0 0.00 5.83
SPY May 29 269.0 Put 98 98 0 0 0.00 0 0.00 0.08
GDX Jan 18 26.0 Call 98 98 0 0 0.00 0 0.00 0.61
AAPL Jul 20 200.0 Call 97 97 0 0 0.00 0 0.00 1.18
VXX Jun 01 35.5 Put 97 97 0 0 0.00 0 0.00 2.07
WPM Jul 20 25.0 Call 97 97 0 0 0.00 0 0.00 0.08
NFLX Jun 15 340.0 Call 97 97 0 0 0.00 0 0.00 15.64
VXX Jun 01 37.5 Put 97 97 0 0 0.00 0 0.00 3.77
QQQ Jun 08 168.5 Call 97 97 0 0 0.00 0 0.00 2.49
SLB Jul 20 77.5 Call 96 96 0 0 0.00 0 0.00 0.23
SPY Jun 11 272.0 Call 96 96 0 0 0.00 0 0.00 2.25
SPY Aug 17 273.0 Call 96 96 0 0 0.00 0 0.00 5.56
VXX May 25 39.0 Put 96 96 0 0 0.00 0 0.00 4.81
IWM May 25 162.5 Call 95 95 0 0 0.00 0 0.00 0.06
EQR Jul 20 62.5 Call 95 95 0 0 0.00 0 0.00 0.95
SPY Jun 29 278.0 Call 95 95 0 0 0.00 0 0.00 0.62
SPY Jun 29 271.0 Put 95 95 0 0 0.00 0 0.00 3.33
CMCSA May 25 32.0 Put 95 95 0 0 0.00 0 0.00 0.23
SPY Jun 29 285.0 Call 95 95 0 0 0.00 0 0.00 0.08
SPY Aug 17 277.0 Call 95 95 0 0 0.00 0 0.00 2.95
NXPI Jun 01 115.0 Call 95 95 0 0 0.00 0 0.00 4.46
SPY Jun 11 271.5 Put 94 94 0 0 0.00 0 0.00 1.87
QQQ May 25 168.5 Put 94 94 0 0 0.00 0 0.00 0.01
MU Jun 15 55.0 Call 94 94 0 0 0.00 0 0.00 6.90
SPY Aug 17 282.0 Call 94 94 0 0 0.00 0 0.00 1.34
VRX Jan 18 40.0 Call 94 94 0 0 0.00 0 0.00 0.12
BABA Jun 15 230.0 Call 94 94 0 0 0.00 0 0.00 0.22
AKS Jul 20 4.0 Call 94 94 0 0 0.00 0 0.00 0.57
BABA Jun 22 195.0 Call 93 93 0 0 0.00 0 0.00 10.05
MU Jun 15 61.5 Call 93 93 0 0 0.00 0 0.00 2.45
F Dec 21 11.0 Put 93 93 0 0 0.00 0 0.00 0.57
CHK Jul 20 4.5 Call 93 93 0 0 0.00 0 0.00 0.35
QQQ May 25 168.0 Call 93 93 0 0 0.00 0 0.00 1.81
QQQ Jun 15 171.0 Call 93 93 0 0 0.00 0 0.00 1.55
WFT Jun 15 4.0 Call 92 92 0 0 0.00 0 0.00 0.02
FB Jun 15 210.0 Call 92 92 0 0 0.00 0 0.00 0.06
SQ May 25 55.5 Put 92 92 0 0 0.00 0 0.00 0.03
FB Jun 01 182.5 Put 92 92 0 0 0.00 0 0.00 0.78
AMZN May 25 1627.5 Call 92 92 0 0 0.00 0 0.00 0.05
SPY Aug 17 275.0 Call 92 92 0 0 0.00 0 0.00 4.15
SPY Jun 13 269.5 Put 92 92 0 0 0.00 0 0.00 1.56
AAPL Aug 17 215.0 Call 92 92 0 0 0.00 0 0.00 0.62
ETP Jul 20 19.0 Call 92 92 0 0 0.00 0 0.00 0.57
AMT Oct 19 130.0 Put 92 92 0 0 0.00 0 0.00 3.10
AAPL Jun 22 190.0 Call 91 91 0 0 0.00 0 0.00 2.82
BABA Jun 08 200.0 Call 91 91 0 0 0.00 0 0.00 3.85
GDX Jan 18 35.0 Call 91 91 0 0 0.00 0 0.00 0.07
XOP Jun 15 40.0 Call 90 90 0 0 0.00 0 0.00 1.52
CHTR Jun 01 260.0 Put 90 90 0 0 0.00 0 0.00 0.85
NWL Jun 15 26.0 Call 90 90 0 0 0.00 0 0.00 0.25
BABA Oct 19 230.0 Call 90 90 0 0 0.00 0 0.00 5.97
QQQ Jun 22 160.0 Put 90 90 0 0 0.00 0 0.00 0.58
SPY May 30 269.5 Put 90 90 0 0 0.00 0 0.00 0.28
SPY Aug 17 243.0 Put 90 90 0 0 0.00 0 0.00 1.24
NOK May 25 6.0 Call 90 90 0 0 0.00 0 0.00 0.05
QD Jun 15 9.0 Call 90 90 0 0 0.00 0 0.00 0.35
NOK Jun 01 6.0 Call 90 90 0 0 0.00 0 0.00 0.09
CHTR Jun 01 255.0 Put 89 89 0 0 0.00 0 0.00 0.71
AMD Jul 20 15.0 Call 89 89 0 0 0.00 0 0.00 0.31
INTC Jun 08 56.0 Call 88 88 0 0 0.00 0 0.00 0.60
PFE Jun 15 36.0 Call 88 88 0 0 0.00 0 0.00 0.26
MSFT Jun 15 95.0 Put 88 88 0 0 0.00 0 0.00 0.53
IGT Jul 20 28.0 Call 88 88 0 0 0.00 0 0.00 0.72
AMZN May 25 1602.5 Call 88 88 0 0 0.00 0 0.00 6.65
SPY Jun 15 250.0 Put 87 87 0 0 0.00 0 0.00 0.25
C May 25 68.5 Put 87 87 0 0 0.00 0 0.00 0.15
MCD Jun 01 162.5 Call 87 87 0 0 0.00 0 0.00 1.44
ROKU Jun 01 41.0 Call 87 87 0 0 0.00 0 0.00 0.61
KHC Jul 20 62.5 Call 87 87 0 0 0.00 0 0.00 0.60
DRIP Jun 15 8.0 Call 87 87 0 0 0.00 0 0.00 0.40
GPS May 25 31.0 Put 87 87 0 0 0.00 0 0.00 2.73
TLT Jul 20 117.0 Put 86 86 0 0 0.00 0 0.00 0.70
VXX May 25 35.0 Call 86 86 0 0 0.00 0 0.00 0.01
INTC Jul 20 60.0 Call 86 81 5 0 0.00 0 0.00 0.46
XOP Sep 21 43.0 Call 86 86 0 0 0.00 0 0.00 1.82
VKTX Jun 15 2.5 Put 86 86 0 0 0.00 0 0.00 0.15
UVXY Jun 01 11.0 Call 86 86 0 0 0.00 0 0.00 0.56
LULU Jun 01 106.0 Call 86 86 0 0 0.00 0 0.00 4.53
M Jul 20 33.0 Put 86 86 0 0 0.00 0 0.00 1.30
XLE Jun 15 71.0 Put 86 86 0 0 0.00 0 0.00 0.47
IWM Jun 15 160.0 Put 85 85 0 0 0.00 0 0.00 1.25
QQQ Jun 15 164.5 Put 85 85 0 0 0.00 0 0.00 0.73
FIT Jul 20 6.0 Call 85 85 0 0 0.00 0 0.00 0.11
KKR Jan 18 22.0 Call 85 85 0 0 0.00 0 0.00 2.35
SPY Jun 15 295.0 Call 85 85 0 0 0.00 0 0.00 0.01
SPY Dec 21 224.0 Put 85 85 0 0 0.00 0 0.00 2.24
BBY May 25 68.5 Call 85 85 0 0 0.00 0 0.00 0.18
WMT May 25 82.5 Call 85 5 80 0 0.00 0 0.00 0.02
SPY Jun 11 272.5 Call 85 85 0 0 0.00 0 0.00 2.10
HLF Jun 15 45.0 Put 85 85 0 0 0.00 0 0.00 0.38
NVDA May 25 247.5 Put 84 84 0 0 0.00 0 0.00 0.12
EFA Jun 15 74.0 Call 84 84 0 0 0.00 0 0.00 0.02
NFLX Jun 01 357.5 Call 84 84 0 0 0.00 0 0.00 1.80
EFA Jun 22 71.0 Call 84 84 0 0 0.00 0 0.00 0.36
SLB Sep 21 75.0 Call 84 84 0 0 0.00 0 0.00 1.21
TSLA May 25 287.5 Call 84 78 6 0 0.00 0 0.00 0.02
QQQ May 25 166.0 Call 84 84 0 0 0.00 0 0.00 4.25
HLF Jun 15 52.5 Put 84 84 0 0 0.00 0 0.00 4.00
AMZN May 25 1600.0 Call 83 83 0 0 0.00 0 0.00 10.10
EWW Jul 20 46.0 Put 83 83 0 0 0.00 0 0.00 1.96
SPY Jun 04 273.0 Put 83 83 0 0 0.00 0 0.00 1.88
ECA Jun 15 12.0 Put 83 83 0 0 0.00 0 0.00 0.40
VXX May 25 33.0 Put 83 83 0 0 0.00 0 0.00 0.01
AVGO Jun 08 240.0 Call 83 83 0 0 0.00 0 0.00 12.55
BAC Sep 21 35.0 Call 83 83 0 0 0.00 0 0.00 0.13
QQQ Jul 20 172.0 Put 83 83 0 0 0.00 0 0.00 4.78
NFLX Jun 01 345.0 Call 83 83 0 0 0.00 0 0.00 8.08
NFLX May 25 357.5 Call 83 83 0 0 0.00 0 0.00 0.01
JPM Jul 20 115.0 Call 83 83 0 0 0.00 0 0.00 1.37
MNK Jun 15 17.0 Call 83 83 0 0 0.00 0 0.00 0.55
SKX Jun 15 31.5 Call 82 82 0 0 0.00 0 0.00 0.80
XOP Jun 15 41.0 Put 82 82 0 0 0.00 0 0.00 1.43
LULU Jun 01 120.0 Call 82 82 0 0 0.00 0 0.00 0.71
AKS Jul 20 5.0 Call 82 82 0 0 0.00 0 0.00 0.15
F May 25 11.5 Call 82 77 5 0 0.00 0 0.00 0.02
BAC Jun 15 31.0 Call 82 82 0 0 0.00 0 0.00 0.17
UVXY Jun 01 12.0 Call 82 82 0 0 0.00 0 0.00 0.26
AAL May 25 44.5 Call 82 82 0 0 0.00 0 0.00 0.83
PFE Jun 01 36.5 Call 82 82 0 0 0.00 0 0.00 0.04
XOM Jun 15 82.5 Call 82 82 0 0 0.00 0 0.00 0.23
GPS May 25 30.5 Put 82 82 0 0 0.00 0 0.00 2.36
KORS Jun 15 69.0 Call 82 82 0 0 0.00 0 0.00 3.40
BKNG May 25 2155.0 Call 81 81 0 0 0.00 0 0.00 0.37
LB Jun 01 34.5 Put 81 81 0 0 0.00 0 0.00 0.30
TWTR May 25 31.5 Call 81 81 0 0 0.00 0 0.00 2.21
TSLA Jun 15 295.0 Call 81 81 0 0 0.00 0 0.00 4.35
QQQ Jun 15 172.0 Put 81 81 0 0 0.00 0 0.00 3.09
MRVL Jun 01 22.5 Call 81 81 0 0 0.00 0 0.00 0.82
VXX Jun 01 41.0 Call 81 81 0 0 0.00 0 0.00 0.20
SPY Jun 11 265.0 Put 81 81 0 0 0.00 0 0.00 0.64
CMCSA Jun 15 32.5 Put 81 81 0 0 0.00 0 0.00 1.13
BKNG May 25 2030.0 Put 81 81 0 0 0.00 0 0.00 0.08
BKNG May 25 2165.0 Call 81 81 0 0 0.00 0 0.00 0.15
NTNX Jun 15 57.5 Call 81 81 0 0 0.00 0 0.00 1.00
AMZN May 25 1605.0 Call 81 76 5 0 0.00 0 0.00 4.51
DRIP Sep 21 10.0 Call 81 81 0 0 0.00 0 0.00 0.94
PYPL Jun 22 81.5 Call 81 81 0 0 0.00 0 0.00 1.97
PYPL Jun 22 80.0 Call 81 81 0 0 0.00 0 0.00 2.81
BKNG May 25 2020.0 Put 81 81 0 0 0.00 0 0.00 0.10
XLE May 25 75.0 Call 81 81 0 0 0.00 0 0.00 0.03
RENN Jul 20 12.0 Call 80 80 0 0 0.00 0 0.00 0.08
PCG Jun 15 45.0 Call 80 80 0 0 0.00 0 0.00 1.50
SPY Jun 25 235.0 Put 80 80 0 0 0.00 0 0.00 0.18
SPY Jun 29 248.0 Put 80 80 0 0 0.00 0 0.00 0.48
NFLX Jun 01 350.0 Put 80 80 0 0 0.00 0 0.00 3.86
BP Jun 22 49.0 Call 80 80 0 0 0.00 0 0.00 0.06
XOP May 25 40.0 Put 80 80 0 0 0.00 0 0.00 0.06
SPY Jun 13 273.5 Call 80 80 0 0 0.00 0 0.00 1.80
JNJ Jun 01 124.0 Call 80 80 0 0 0.00 0 0.00 0.13
INTC Jun 15 50.0 Put 80 80 0 0 0.00 0 0.00 0.11
JD Jun 15 40.0 Call 80 80 0 0 0.00 0 0.00 0.17
SPY Jun 08 225.0 Put 80 80 0 0 0.00 0 0.00 0.04
RENN Jul 20 10.0 Call 80 80 0 0 0.00 0 0.00 0.22
BP Jun 22 46.0 Call 80 80 0 0 0.00 0 0.00 0.40
AMZN Jun 01 1610.0 Call 80 80 0 0 0.00 0 0.00 13.25
MU Jun 15 55.0 Put 80 80 0 0 0.00 0 0.00 0.41
XRT Sep 21 44.0 Put 80 80 0 0 0.00 0 0.00 1.05
BABA Jun 15 200.0 Call 80 80 0 0 0.00 0 0.00 4.85
CVX May 25 122.0 Call 80 80 0 0 0.00 0 0.00 0.22
BB May 25 11.0 Call 79 79 0 0 0.00 0 0.00 0.74
KEX Jun 15 90.0 Put 79 79 0 0 0.00 0 0.00 1.80
T Jun 15 32.5 Put 79 79 0 0 0.00 0 0.00 0.73
MSFT Jun 01 97.0 Call 79 79 0 0 0.00 0 0.00 1.74
FL Jun 15 55.0 Call 78 78 0 0 0.00 0 0.00 2.37
TBT Jan 18 42.0 Call 78 78 0 0 0.00 0 0.00 1.16
QQQ May 25 167.5 Call 78 78 0 0 0.00 0 0.00 2.07
QQQ Jun 01 167.0 Put 78 78 0 0 0.00 0 0.00 0.39
VXX Jun 01 46.0 Call 78 78 0 0 0.00 0 0.00 0.12
C May 25 71.0 Put 78 78 0 0 0.00 0 0.00 2.60
GPS Jun 01 32.0 Put 78 78 0 0 0.00 0 0.00 3.75
TBT Jan 18 37.0 Call 78 78 0 0 0.00 0 0.00 2.86
COP Jun 15 66.0 Call 78 78 0 0 0.00 0 0.00 1.25
CHK Jun 15 4.0 Put 78 78 0 0 0.00 0 0.00 0.22
STX Jun 01 59.0 Call 78 78 0 0 0.00 0 0.00 0.27
AAPL Jun 01 190.0 Put 77 77 0 0 0.00 0 0.00 2.13
QQQ Jun 15 168.0 Put 77 77 0 0 0.00 0 0.00 1.62
AAPL Aug 17 205.0 Call 77 77 0 0 0.00 0 0.00 1.84
SLV Jun 08 16.0 Call 77 77 0 0 0.00 0 0.00 0.05
GE Jun 29 15.0 Call 77 77 0 0 0.00 0 0.00 0.26
USO Aug 17 12.0 Put 77 77 0 0 0.00 0 0.00 0.15
CVX Jun 15 120.0 Put 76 76 0 0 0.00 0 0.00 1.65
CAT Jun 01 155.0 Put 76 76 0 0 0.00 0 0.00 1.45
INTC Jun 01 56.0 Call 76 76 0 0 0.00 0 0.00 0.32
PBR Jun 15 10.0 Put 76 10 66 0 0.00 0 0.00 0.07
ADSK Jun 15 125.0 Put 76 76 0 0 0.00 0 0.00 0.96
AAPL Jun 08 192.5 Call 76 76 0 0 0.00 0 0.00 0.83
JD Jun 01 37.5 Call 76 46 30 0 0.00 0 0.00 0.26
QQQ Jun 08 169.5 Call 76 76 0 0 0.00 0 0.00 1.78
AAPL Jun 15 187.5 Call 76 76 0 0 0.00 0 0.00 3.45
WFT Jun 01 3.0 Put 75 75 0 0 0.00 0 0.00 0.03
GS Jun 22 220.0 Put 75 75 0 0 0.00 0 0.00 0.94
SPY Jun 18 235.0 Put 75 75 0 0 0.00 0 0.00 0.12
SPY Jun 15 268.5 Put 75 75 0 0 0.00 0 0.00 1.92
GS Jun 22 222.5 Put 75 75 0 0 0.00 0 0.00 1.24
HAL Jan 18 42.0 Put 75 75 0 0 0.00 0 0.00 1.21
WDC May 25 86.5 Put 75 75 0 0 0.00 0 0.00 0.31