Cboe BZX Options Exchange Symbol Data

Volume
1,574,471
Orders
1,689,854,438

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

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
XLE Jun 15 76.0 Put 21,611 21,611 0 1 0.05 0 0.00 2.78
QQQ May 25 170.0 Put 18,172 18,106 66 0 0.00 0 0.00 0.34
XLF Jul 20 27.0 Put 15,384 15,384 0 0 0.00 0 0.00 0.42
SPY Jun 01 270.0 Put 12,688 12,560 128 0 0.00 5 1.80 0.73
SPY May 25 272.0 Call 9,998 9,301 697 0 0.00 0 0.00 0.16
QQQ Jun 01 170.0 Put 9,610 9,600 10 1 0.05 0 0.00 1.26
USO Jul 20 14.0 Put 7,913 7,913 0 0 0.00 0 0.00 0.70
SPY May 25 272.0 Put 7,402 7,387 15 0 0.00 0 0.00 0.06
USO Jul 20 13.0 Put 7,096 6,586 510 0 0.00 0 0.00 0.28
BAC May 25 30.5 Put 6,966 6,966 0 0 0.00 0 0.00 0.48
AMD May 25 13.5 Call 6,839 6,817 22 0 0.00 0 0.00 0.04
SPY May 25 272.5 Call 6,425 6,424 1 0 0.00 0 0.00 0.01
QQQ May 25 169.0 Put 6,074 5,924 150 0 0.00 13 0.10 0.01
AAPL May 25 190.0 Call 5,996 5,857 139 0 0.00 2 0.49 0.01
SPY May 25 272.5 Put 5,570 5,570 0 0 0.00 0 0.00 0.30
BABA May 25 200.0 Call 5,533 5,528 5 0 0.00 1 0.02 0.01
EEM Jun 15 48.5 Call 5,532 5,532 0 1 0.05 0 0.00 0.07
QQQ May 25 170.0 Call 5,188 5,018 170 0 0.00 5 0.15 0.01
QQQ May 25 169.5 Put 4,517 4,517 0 0 0.00 0 0.00 0.02
SPY May 25 273.0 Call 4,157 4,145 12 0 0.00 10 0.32 0.01
SPY May 25 273.0 Put 4,135 4,135 0 0 0.00 0 0.00 0.95
QQQ May 25 169.0 Call 3,964 3,901 63 0 0.00 0 0.00 0.73
EEM Jun 01 46.5 Call 3,851 3,851 0 0 0.00 0 0.00 0.39
AAPL Jun 01 190.0 Call 3,804 3,708 96 2 0.05 1 1.05 0.80
SPY May 29 272.5 Call 3,783 3,782 1 0 0.00 0 0.00 0.51
NFLX May 25 350.0 Put 3,528 3,446 82 0 0.00 1 3.00 0.01
BAC May 25 30.0 Call 3,461 3,461 0 0 0.00 0 0.00 0.10
SPY May 25 271.0 Call 3,401 3,392 9 0 0.00 0 0.00 1.10
QQQ May 25 169.5 Call 3,289 3,253 36 0 0.00 0 0.00 0.12
BABA Jun 01 205.0 Call 3,253 3,150 103 0 0.00 10 2.00 0.81
SPY Jun 01 273.0 Call 3,155 2,835 320 20 0.50 2 1.65 1.02
TSLA May 25 280.0 Call 3,148 3,090 58 0 0.00 0 0.00 0.03
BAC Jun 01 30.5 Call 2,996 2,996 0 1 0.05 6 0.45 0.09
SPY Jun 08 240.0 Put 2,991 2,991 0 0 0.00 0 0.00 0.07
SPY May 29 272.0 Call 2,898 2,898 0 0 0.00 0 0.00 0.76
AAPL May 25 187.5 Call 2,882 2,859 23 0 0.00 0 0.00 1.17
NVDA May 25 250.0 Call 2,783 2,755 28 0 0.00 1 4.20 0.02
AAPL Jun 01 187.5 Put 2,780 2,780 0 0 0.00 1 1.80 0.90
TZA Jun 22 10.0 Call 2,768 2,768 0 0 0.00 0 0.00 0.28
AAPL May 25 187.5 Put 2,761 2,747 14 0 0.00 10 0.01 0.01
TSLA May 25 275.0 Put 2,745 2,721 24 0 0.00 0 0.00 0.03
FB May 25 185.0 Put 2,731 2,709 22 0 0.00 0 0.00 0.10
USO Jun 29 14.0 Call 2,722 2,722 0 0 0.00 0 0.00 0.32
SPY Jun 01 272.0 Put 2,712 1,366 1,346 0 0.00 0 0.00 1.26
BABA May 25 202.5 Call 2,690 2,643 47 0 0.00 0 0.00 0.01
CMCSA Jun 15 31.5 Call 2,672 2,672 0 0 0.00 0 0.00 0.86
SPY May 25 270.5 Put 2,644 2,644 0 0 0.00 2 0.19 0.02
QQQ Jun 15 167.0 Put 2,606 2,483 123 0 0.00 40 3.00 1.30
MU May 25 61.5 Put 2,595 2,595 0 0 0.00 0 0.00 0.14
BABA Jun 01 200.0 Call 2,590 2,442 148 3 1.80 1 4.00 2.29
SPY May 29 273.0 Call 2,587 2,567 20 0 0.00 1 2.80 0.32
MU May 25 61.0 Call 2,581 2,566 15 0 0.00 0 0.00 0.40
QQQ Jun 15 166.0 Put 2,564 2,551 13 1 0.05 10 3.65 1.10
HIBB Jun 15 25.0 Call 2,536 2,536 0 0 0.00 0 0.00 0.95
NFLX May 25 352.5 Call 2,478 2,462 16 0 0.00 0 0.00 0.01
XOP Jun 01 42.0 Call 2,440 1,025 1,415 0 0.00 0 0.00 0.26
XOP Jun 15 44.0 Call 2,417 1,411 1,006 0 0.00 0 0.00 0.20
GE Jul 20 15.0 Put 2,376 2,376 0 0 0.00 0 0.00 0.90
EWZ Jun 01 37.0 Put 2,376 2,374 2 0 0.00 0 0.00 0.54
MU May 25 61.5 Call 2,374 2,374 0 0 0.00 2 1.65 0.03
SPY May 29 268.5 Put 2,304 2,304 0 0 0.00 0 0.00 0.06
VXX May 25 34.0 Put 2,292 2,292 0 0 0.00 1 0.09 0.02
EEM Jun 01 46.5 Put 2,291 2,291 0 0 0.00 0 0.00 0.50
FB May 25 185.0 Call 2,272 2,221 51 0 0.00 0 0.00 0.06
SPY May 25 271.5 Put 2,179 2,153 26 0 0.00 0 0.00 0.01
KR Jul 20 26.0 Call 2,174 2,150 24 3 0.04 20 0.95 0.70
GILD Jul 20 75.0 Call 2,169 2,169 0 0 0.00 1 1.05 0.34
SPY Jul 20 250.0 Put 2,109 2,109 0 3 0.80 0 0.00 1.02
GE Jul 20 14.0 Put 2,109 2,109 0 1 0.05 0 0.00 0.40
PYPL May 25 80.0 Put 2,109 399 1,710 0 0.00 0 0.00 0.06
USO Jun 15 13.0 Put 2,062 2,062 0 0 0.00 0 0.00 0.12
UNG May 25 24.0 Put 2,053 2,008 45 0 0.00 0 0.00 0.13
NBR Dec 21 6.0 Put 2,022 2,007 15 0 0.00 0 0.00 0.52
CMCSA Jun 15 31.5 Put 2,014 2,014 0 0 0.00 0 0.00 0.55
MU May 25 61.0 Put 1,986 1,986 0 0 0.00 6 0.11 0.01
SPY Jun 15 160.0 Put 1,958 1,958 0 0 0.00 0 0.00 0.01
XOP Jun 15 42.0 Put 1,948 1,948 0 1 0.05 0 0.00 2.07
SPY May 25 271.5 Call 1,927 1,904 23 25 0.01 0 0.00 0.56
QQQ Jun 15 170.0 Call 1,920 1,749 171 1 1.35 3 2.60 2.10
BAC Jul 20 31.0 Call 1,903 1,683 220 1 0.45 50 1.24 0.54
NFLX May 25 350.0 Call 1,885 1,858 27 0 0.00 0 0.00 1.20
QQQ Jun 01 169.0 Put 1,881 1,181 700 0 0.00 10 1.19 0.90
NFLX May 25 355.0 Call 1,880 1,863 17 0 0.00 0 0.00 0.01
PBR Dec 21 11.0 Put 1,878 1,878 0 0 0.00 0 0.00 0.93
SPY May 29 272.0 Put 1,874 1,874 0 0 0.00 0 0.00 0.67
AMZN May 25 1610.0 Call 1,864 1,863 1 0 0.00 0 0.00 0.40
SPY May 30 272.0 Put 1,858 1,618 240 0 0.00 0 0.00 0.93
SPY Jul 20 292.0 Call 1,828 1,828 0 0 0.00 0 0.00 0.08
MU Jun 01 62.0 Call 1,777 1,777 0 0 0.00 0 0.00 0.93
QQQ Jun 15 164.0 Put 1,747 1,747 0 2 0.03 0 0.00 0.79
SPY Jul 20 286.0 Call 1,706 1,706 0 0 0.00 0 0.00 0.20
AMD Jun 01 13.5 Call 1,701 1,588 113 0 0.00 50 0.39 0.25
BABA May 25 200.0 Put 1,695 1,673 22 0 0.00 0 0.00 0.90
QQQ May 25 170.5 Call 1,695 1,695 0 0 0.00 45 3.00 0.01
T May 25 32.5 Call 1,691 1,691 0 0 0.00 0 0.00 0.02
SPY Jun 01 275.0 Call 1,674 1,624 50 0 0.00 0 0.00 0.29
EEM May 25 46.5 Call 1,654 1,654 0 0 0.00 0 0.00 0.03
SPY May 29 273.0 Put 1,647 1,647 0 4 0.05 0 0.00 1.15
MU May 25 62.0 Call 1,638 1,593 45 0 0.00 10 0.30 0.01
SPY Jun 01 272.0 Call 1,638 1,636 2 0 0.00 10 1.64 1.50
USO Jun 01 14.0 Call 1,637 1,637 0 0 0.00 0 0.00 0.08
QQQ May 25 170.5 Put 1,612 1,612 0 0 0.00 0 0.00 0.86
SPY Jun 15 270.0 Put 1,607 1,607 0 2 1.00 10 3.61 2.15
SPY Jun 15 273.0 Call 1,607 1,602 5 0 0.00 1 5.00 2.12
SPY May 29 271.0 Put 1,606 1,606 0 1 0.05 20 3.00 0.34
IWM Jun 01 153.0 Put 1,602 1,372 230 0 0.00 0 0.00 0.06
AAPL Jun 08 192.5 Call 1,590 1,588 2 0 0.00 2 7.45 0.77
UVXY May 25 11.0 Put 1,583 1,580 3 0 0.00 0 0.00 0.01
SPY Jul 20 246.0 Put 1,579 1,579 0 0 0.00 2 0.85 0.82
SPY Jun 15 275.0 Call 1,564 1,557 7 2 0.42 33 1.33 1.17
AMZN May 25 1610.0 Put 1,554 1,509 45 0 0.00 0 0.00 0.40
IWM Jun 15 159.5 Put 1,551 1,545 6 0 0.00 0 0.00 1.10
SPY May 25 270.0 Put 1,539 1,539 0 0 0.00 1 0.99 0.01
EWZ May 25 38.0 Put 1,537 1,537 0 0 0.00 0 0.00 0.75
QQQ Jun 01 167.0 Put 1,521 475 1,046 0 0.00 0 0.00 0.37
VXX May 25 34.5 Put 1,520 1,459 61 0 0.00 0 0.00 0.24
AMZN May 25 1615.0 Call 1,507 1,505 2 0 0.00 0 0.00 0.01
QQQ Jun 15 165.0 Put 1,506 1,506 0 0 0.00 5 2.55 0.89
USO Jul 20 13.0 Call 1,498 1,308 190 20 0.60 0 0.00 0.99
XOP Jun 01 42.0 Put 1,495 1,495 0 0 0.00 0 0.00 1.24
GE May 25 14.5 Call 1,490 1,490 0 0 0.00 0 0.00 0.12
USO Jun 01 14.0 Put 1,482 1,482 0 0 0.00 0 0.00 0.38
SPY Jun 15 276.5 Call 1,477 1,477 0 0 0.00 0 0.00 0.69
SPY May 29 270.5 Put 1,454 1,354 100 0 0.00 0 0.00 0.24
VXX May 25 34.0 Call 1,451 1,447 4 0 0.00 0 0.00 0.35
AAPL Jun 01 192.5 Call 1,444 1,267 177 0 0.00 1 0.59 0.25
SPY May 30 274.0 Call 1,439 1,439 0 0 0.00 5 1.00 0.30
MU May 25 60.0 Call 1,439 1,429 10 1 0.05 0 0.00 1.39
VXX May 25 34.5 Call 1,436 1,436 0 0 0.00 0 0.00 0.01
GE Jan 18 14.0 Put 1,435 1,396 39 0 0.00 0 0.00 1.05
CELG May 25 79.0 Call 1,429 1,371 58 0 0.00 0 0.00 0.03
SPY Jun 15 274.0 Call 1,428 1,428 0 0 0.00 1 3.25 1.55
GE Jan 18 11.0 Put 1,425 1,071 354 0 0.00 0 0.00 0.29
MU May 25 63.0 Call 1,410 1,410 0 0 0.00 0 0.00 0.02
AAPL May 25 185.0 Put 1,407 1,407 0 0 0.00 400 0.10 0.01
GDX Jun 01 22.5 Call 1,403 1,403 0 0 0.00 1 0.33 0.13
SPY Jun 01 257.0 Put 1,401 1,401 0 0 0.00 0 0.00 0.07
MRVL Aug 17 25.0 Call 1,379 1,306 73 3 0.66 1,000 1.90 0.79
XLE Jul 20 70.0 Put 1,374 1,359 15 0 0.00 0 0.00 0.89
SNAP Dec 21 10.0 Call 1,372 1,372 0 2 1.00 0 0.00 1.97
CTL Jul 20 19.0 Call 1,368 1,368 0 0 0.00 10 2.10 0.24
XOP Jun 15 40.0 Put 1,349 1,308 41 5 0.05 0 0.00 0.84
F Jun 15 11.87 Call 1,346 1,346 0 0 0.00 60 0.09 0.07
BAC Jun 01 30.0 Call 1,342 1,342 0 0 0.00 7 0.59 0.29
AMD May 25 13.5 Put 1,338 1,338 0 0 0.00 0 0.00 0.01
SPY May 25 271.0 Put 1,333 1,332 1 0 0.00 2 0.11 0.01
SPY Jun 01 273.5 Call 1,327 921 406 0 0.00 200 1.15 0.73
SPY Jun 01 274.5 Call 1,324 1,224 100 4 0.05 0 0.00 0.46
QQQ Jun 15 170.0 Put 1,320 1,319 1 0 0.00 0 0.00 2.27
UVXY May 25 11.0 Call 1,319 1,319 0 0 0.00 0 0.00 0.24
QQQ Jun 01 169.0 Call 1,310 1,303 7 0 0.00 3 2.10 1.52
PFE May 25 35.0 Call 1,309 1,309 0 0 0.00 5 1.82 0.67
SPY Sep 21 302.0 Call 1,305 1,305 0 0 0.00 0 0.00 0.16
AAPL May 25 190.0 Put 1,300 1,300 0 0 0.00 0 0.00 1.37
SPY Jun 15 269.5 Put 1,295 1,295 0 0 0.00 0 0.00 2.07
PYPL May 25 82.0 Call 1,283 570 713 0 0.00 0 0.00 0.09
BIDU May 25 245.0 Call 1,278 1,275 3 0 0.00 0 0.00 0.03
SPY Jun 01 270.0 Call 1,263 1,247 16 0 0.00 1 4.60 2.83
NFLX May 25 352.5 Put 1,262 1,260 2 0 0.00 0 0.00 1.45
SPY May 29 273.5 Call 1,260 1,255 5 0 0.00 20 1.90 0.21
NXPI Jun 15 120.0 Call 1,244 1,236 8 0 0.00 0 0.00 3.90
USO Jun 15 13.5 Call 1,239 1,239 0 0 0.00 0 0.00 0.43
ORCL Jun 01 47.0 Put 1,238 1,238 0 0 0.00 0 0.00 0.30
SPY May 25 273.5 Put 1,208 1,208 0 0 0.00 0 0.00 1.34
PEP Jun 01 102.0 Call 1,208 1,092 116 0 0.00 15 0.48 0.17
QQQ Jun 01 170.0 Call 1,208 1,170 38 2 0.30 10 1.40 0.96
SPY Jun 15 272.0 Call 1,194 1,185 9 0 0.00 1 4.09 2.63
GE Jun 01 14.0 Put 1,180 1,178 2 0 0.00 10 0.13 0.07
AMD Jun 15 14.0 Call 1,178 1,178 0 0 0.00 10 0.50 0.27
NVDA Jun 01 250.0 Call 1,169 1,168 1 0 0.00 4 5.50 2.78
IWM May 25 160.0 Put 1,167 1,167 0 0 0.00 0 0.00 0.01
GLD Sep 28 114.0 Put 1,166 1,166 0 0 0.00 0 0.00 0.28
USO Jun 01 13.5 Call 1,166 1,166 0 0 0.00 0 0.00 0.30
SPY May 29 272.5 Put 1,161 1,161 0 0 0.00 0 0.00 0.91
USO Jun 22 13.5 Put 1,158 1,158 0 40 0.01 0 0.00 0.31
BA May 25 360.0 Call 1,158 1,158 0 0 0.00 0 0.00 0.18
IWM Jun 01 164.0 Call 1,147 1,147 0 0 0.00 0 0.00 0.21
SPY Jun 15 269.0 Put 1,144 1,144 0 0 0.00 1 5.30 2.05
LLY Jun 15 82.5 Put 1,141 610 531 0 0.00 0 0.00 1.05
XOP Jul 20 41.0 Call 1,138 1,138 0 0 0.00 0 0.00 1.80
IWM May 25 161.5 Put 1,136 1,120 16 0 0.00 0 0.00 0.04
SPY May 30 272.0 Call 1,132 1,132 0 0 0.00 0 0.00 1.03
SPY Jun 15 268.5 Put 1,122 1,122 0 0 0.00 0 0.00 1.83
MSFT May 25 98.5 Put 1,122 1,122 0 0 0.00 0 0.00 0.15
SPY May 30 271.5 Put 1,113 413 700 0 0.00 10 13.00 0.72
SPY Jun 15 267.0 Put 1,110 1,110 0 0 0.00 8 2.45 1.50
SPY May 25 273.5 Call 1,107 917 190 0 0.00 10 0.05 0.01
TSLA May 25 277.5 Call 1,105 1,095 10 2 0.10 0 0.00 1.20
AMD May 25 13.0 Call 1,104 1,104 0 0 0.00 0 0.00 0.53
MU Jun 01 59.0 Put 1,100 1,100 0 0 0.00 0 0.00 0.36
BAC Jun 15 31.0 Call 1,099 1,099 0 3 0.05 46 0.35 0.14
SPY Jun 01 273.0 Put 1,091 1,091 0 1 0.05 0 0.00 1.77
SPY Jun 01 265.5 Put 1,091 1,091 0 0 0.00 0 0.00 0.20
QQQ Jun 15 173.0 Call 1,090 1,081 9 0 0.00 0 0.00 0.80
BABA Jun 01 197.5 Put 1,085 1,085 0 0 0.00 0 0.00 1.90
VALE Jun 08 14.5 Put 1,079 630 449 0 0.00 0 0.00 0.63
SPY Jun 15 267.5 Put 1,077 827 250 0 0.00 0 0.00 1.47
IWM May 25 162.0 Call 1,075 1,075 0 0 0.00 0 0.00 0.01
AMD Jun 08 14.0 Call 1,073 1,037 36 1 0.03 0 0.00 0.20
VRX May 25 22.0 Call 1,071 1,071 0 0 0.00 0 0.00 0.24
SPY Jun 01 272.5 Call 1,068 726 342 0 0.00 0 0.00 1.15
SPY Jun 15 273.5 Call 1,063 1,063 0 0 0.00 0 0.00 1.69
GE May 25 14.5 Put 1,060 1,060 0 0 0.00 0 0.00 0.01
USO Aug 17 14.0 Call 1,059 1,059 0 0 0.00 0 0.00 0.53
FXI Jun 15 50.0 Call 1,045 1,045 0 0 0.00 0 0.00 0.09
FB May 25 187.5 Call 1,042 1,042 0 0 0.00 5 0.49 0.01
IWM Jun 15 158.0 Put 1,038 1,038 0 0 0.00 2 2.70 0.79
SPY Aug 17 272.0 Call 1,030 1,030 0 0 0.00 0 0.00 6.20
NFLX Jun 01 360.0 Call 1,029 1,024 5 0 0.00 0 0.00 1.38
SPY Jun 15 271.0 Put 1,028 1,028 0 1 0.05 0 0.00 2.76
MU Jun 01 61.5 Put 1,027 1,027 0 0 0.00 0 0.00 1.28
EWZ Jun 01 38.0 Call 1,024 1,024 0 0 0.00 15 0.56 0.32
GDX Jul 20 23.0 Call 1,022 1,022 0 5 0.35 20 4.00 0.45
BAC Jun 15 30.0 Call 1,021 1,021 0 0 0.00 10 1.96 0.54
SPY Jun 15 268.0 Put 1,020 1,020 0 0 0.00 0 0.00 1.63
USO Jun 15 14.0 Call 1,016 1,016 0 0 0.00 3 0.30 0.19
PG Aug 17 77.5 Call 1,012 1,012 0 0 0.00 0 0.00 0.89
SPY May 29 271.5 Put 1,011 1,011 0 0 0.00 0 0.00 0.49
IWM Jun 15 164.5 Call 1,006 1,005 1 1 0.16 5 1.53 0.76
HPE Jun 29 16.5 Call 1,005 1,005 0 0 0.00 0 0.00 0.13
WATT Jan 18 50.0 Call 1,000 1,000 0 0 0.00 0 0.00 0.30
GPS Dec 21 30.0 Call 1,000 1,000 0 0 0.00 0 0.00 2.20
AMD Jun 15 13.0 Call 996 996 0 5 0.05 0 0.00 0.76
GE Jun 15 15.0 Call 995 995 0 4 0.08 5 0.71 0.15
SPY May 30 268.0 Put 988 920 68 0 0.00 4 3.99 0.16
SPY May 29 270.0 Put 985 985 0 0 0.00 0 0.00 0.15
AMZN May 25 1612.5 Call 979 979 0 0 0.00 0 0.00 0.04
EWZ Jul 20 43.0 Call 977 976 1 0 0.00 2 0.35 0.16
BABA Jun 01 202.5 Call 977 966 11 0 0.00 1 2.65 1.43
GLD Jun 15 127.0 Call 976 976 0 2 0.05 0 0.00 0.22
EVHC Sep 21 35.0 Put 975 975 0 0 0.00 0 0.00 1.85
ZOES Jun 15 10.0 Put 974 973 1 0 0.00 0 0.00 1.35
NFLX Jun 01 345.0 Put 965 965 0 0 0.00 2 4.00 1.80
GDX Jun 08 22.5 Call 965 965 0 2 0.05 0 0.00 0.22
EFA Jun 15 73.0 Call 962 350 612 0 0.00 1 0.25 0.03
MU May 25 60.0 Put 961 961 0 0 0.00 0 0.00 0.01
TEVA Jun 08 18.0 Call 959 957 2 0 0.00 0 0.00 3.95
XOP May 25 41.0 Call 958 883 75 0 0.00 0 0.00 0.04
SPY Jun 15 270.5 Put 956 956 0 0 0.00 0 0.00 2.40
AAPL Jun 01 187.5 Call 950 950 0 1 1.69 230 4.00 2.05
TWX Aug 17 87.5 Put 949 941 8 0 0.00 0 0.00 2.50
SPY May 25 270.0 Call 949 949 0 0 0.00 3 5.27 2.25
MU May 25 62.0 Put 946 919 27 0 0.00 0 0.00 0.66
ABBV May 25 102.0 Call 940 940 0 0 0.00 0 0.00 0.10
VZ Jun 15 47.0 Put 938 938 0 0 0.00 1 0.98 0.21
NVDA Jun 01 257.5 Call 938 938 0 1 0.07 1 1.45 0.60
VZ May 25 48.5 Call 938 938 0 0 0.00 0 0.00 0.05
NXPI Jun 15 100.0 Put 935 927 8 0 0.00 0 0.00 1.75
NXPI Aug 17 115.0 Put 933 933 0 0 0.00 1 14.00 7.30
SPY May 29 267.0 Put 931 931 0 0 0.00 0 0.00 0.04
PBR Jun 15 13.0 Put 924 924 0 0 0.00 0 0.00 0.77
XLE May 25 74.0 Put 921 921 0 0 0.00 0 0.00 0.01
USO Jun 15 14.5 Call 914 789 125 8 0.05 100 0.10 0.07
XLE Jun 29 73.0 Put 906 906 0 0 0.00 0 0.00 1.38
SPY May 25 274.0 Put 905 880 25 0 0.00 0 0.00 2.00
FB Jun 01 187.5 Call 902 890 12 8 0.05 30 1.31 0.65
SPY May 29 267.5 Put 895 895 0 0 0.00 0 0.00 0.05
NTNX Jun 15 65.0 Call 895 857 38 5 0.05 5 5.10 0.20
BABA Jun 01 197.5 Call 890 890 0 0 0.00 0 0.00 3.55
LUV Sep 21 55.0 Call 890 877 13 0 0.00 0 0.00 2.25
F May 25 11.5 Call 889 889 0 0 0.00 0 0.00 0.01
EWG Oct 19 32.0 Call 888 888 0 0 0.00 0 0.00 1.05
SPY Jun 01 274.0 Call 887 887 0 4 0.33 25 1.95 0.55
EWZ May 25 38.5 Put 886 455 431 0 0.00 0 0.00 0.90
VOD Oct 19 25.0 Call 883 883 0 0 0.00 0 0.00 1.40
SPY Jun 01 272.5 Put 880 830 50 4 0.50 0 0.00 1.50
T Jun 01 32.5 Call 879 879 0 2 0.05 0 0.00 0.27
SPY Aug 17 255.0 Put 879 854 25 0 0.00 0 0.00 2.19
AAPL Jul 20 190.0 Call 877 877 0 20 3.10 2 5.95 4.55
IWM Jun 15 157.5 Put 876 870 6 0 0.00 0 0.00 0.66
PBR Jun 15 12.5 Put 874 874 0 0 0.00 0 0.00 0.62
XOP May 25 40.0 Put 871 718 153 0 0.00 0 0.00 0.05
GLD May 25 124.0 Call 870 825 45 0 0.00 0 0.00 0.01
IWM Jun 01 162.0 Call 870 870 0 0 0.00 0 0.00 0.85
CHK Jun 01 4.0 Put 868 868 0 0 0.00 0 0.00 0.08
USO Jul 20 15.0 Call 858 858 0 5 0.10 0 0.00 0.14
SPY May 29 271.5 Call 853 853 0 0 0.00 0 0.00 1.05
QCOM Jun 15 60.0 Call 850 828 22 0 0.00 5 1.80 1.38
NXPI Jun 01 106.0 Put 850 823 27 10 0.50 0 0.00 0.95
ABBV May 25 101.0 Call 849 728 121 0 0.00 0 0.00 0.05
MU Jul 20 70.0 Call 847 776 71 1 0.70 1 2.10 1.75
INTC May 25 55.5 Call 846 846 0 0 0.00 0 0.00 0.01
VXX Jun 15 32.0 Put 845 845 0 0 0.00 0 0.00 0.82
AAPL Jun 15 190.0 Call 844 839 5 84 1.65 1 3.45 2.25
BAC Jun 15 28.5 Put 838 838 0 0 0.00 0 0.00 0.12
XLE Sep 21 80.0 Call 838 127 711 0 0.00 0 0.00 1.15
C Jun 15 70.0 Call 837 836 1 0 0.00 0 0.00 0.57
XLE May 25 75.0 Call 834 661 173 0 0.00 0 0.00 0.01
QQQ Jun 15 175.5 Call 833 815 18 0 0.00 0 0.00 0.27
XOP Jun 15 39.0 Put 832 832 0 4 0.02 0 0.00 0.60
VXX May 25 33.0 Put 829 829 0 0 0.00 0 0.00 0.01
FB Jun 15 190.0 Call 823 823 0 8 0.90 7 4.00 1.51
NTNX Jun 15 60.0 Call 820 820 0 0 0.00 2 0.95 0.50
CHK May 25 4.5 Put 819 819 0 0 0.00 0 0.00 0.21
GE Jul 20 15.0 Call 810 800 10 0 0.00 3 1.15 0.40
AAL Aug 17 65.0 Call 810 802 8 0 0.00 3 0.22 0.05
CHK Jun 15 4.0 Put 808 800 8 0 0.00 10 0.30 0.18
MRVL Jul 06 22.5 Call 800 800 0 0 0.00 0 0.00 1.40
EWZ Jun 15 40.0 Call 799 799 0 0 0.00 0 0.00 0.25
AAPL Jun 01 195.0 Call 796 795 1 0 0.00 1 0.11 0.10
GDX Jun 15 23.0 Call 796 796 0 100 0.17 83 0.75 0.19
PYPL Jun 01 81.5 Call 795 623 172 0 0.00 2 1.75 0.69
VXX Jun 29 27.0 Put 794 794 0 0 0.00 0 0.00 0.09
UVXY May 25 11.5 Call 791 699 92 0 0.00 20 2.00 0.01
SPY Jun 15 272.5 Call 788 788 0 0 0.00 0 0.00 2.37
EWZ Jun 15 35.0 Put 785 785 0 0 0.00 0 0.00 0.32
SPY Jun 15 265.0 Put 783 773 10 1 0.80 5 2.80 1.11
SBUX Jun 15 57.5 Put 783 783 0 1 0.05 10 1.45 0.58
EWZ May 25 37.0 Put 782 782 0 0 0.00 0 0.00 0.01
USO Aug 17 15.0 Call 781 781 0 0 0.00 0 0.00 0.23
SPY Jun 15 278.0 Call 777 777 0 4 0.04 85 1.70 0.41
SPY Jun 01 273.5 Put 773 773 0 0 0.00 2 3.75 2.10
TEVA Jun 15 24.5 Call 769 769 0 0 0.00 0 0.00 0.07
SPY Jul 20 270.0 Put 769 769 0 1 3.33 1 5.50 3.88
MU Jun 01 60.0 Call 768 768 0 1 0.11 0 0.00 2.02
QQQ Jun 01 170.5 Call 765 762 3 0 0.00 100 1.29 0.71
C May 25 68.5 Put 764 763 1 0 0.00 0 0.00 0.10
USO Jun 15 12.5 Put 762 762 0 0 0.00 0 0.00 0.04
SLB Jan 18 82.5 Call 761 740 21 0 0.00 1 3.50 1.14
GILD Jan 18 75.0 Call 757 757 0 0 0.00 3 16.20 2.30
WDC Jul 20 80.0 Call 752 751 1 0 0.00 0 0.00 7.75
GDX Jun 15 21.0 Put 751 751 0 0 0.00 0 0.00 0.08
AMD Jul 20 14.0 Call 750 750 0 1 0.15 2 1.14 0.60
BABA May 25 197.5 Call 748 741 7 0 0.00 0 0.00 1.75
BAC May 25 30.0 Put 747 747 0 0 0.00 0 0.00 0.01
MU Jun 01 56.0 Call 745 734 11 0 0.00 1 7.40 5.85
AMZN May 25 1620.0 Call 744 736 8 0 0.00 20 0.10 0.01
SPY May 30 269.0 Put 744 643 101 0 0.00 0 0.00 0.22
MRVL Jan 18 22.0 Call 743 729 14 0 0.00 0 0.00 3.05
USO May 25 14.0 Put 742 742 0 0 0.00 0 0.00 0.30
JNUG Jun 01 15.0 Call 742 742 0 0 0.00 40 0.50 0.13
GPS Jun 15 26.5 Put 742 740 2 0 0.00 0 0.00 0.21
BABA Jun 01 207.5 Call 741 727 14 0 0.00 0 0.00 0.50
USO Jul 06 14.5 Call 737 737 0 0 0.00 0 0.00 0.16
BABA Jun 08 200.0 Call 734 734 0 0 0.00 0 0.00 3.80
XLU Dec 21 51.0 Call 733 733 0 0 0.00 0 0.00 1.55
MU Jun 15 61.5 Call 731 731 0 0 0.00 0 0.00 2.48
BABA Jun 15 200.0 Call 731 728 3 1 4.50 10 6.00 4.80
IWM Jun 15 167.0 Call 728 728 0 0 0.00 0 0.00 0.22
SPY May 29 269.0 Put 727 727 0 0 0.00 0 0.00 0.08
BAC Jun 08 29.5 Put 725 725 0 0 0.00 0 0.00 0.22
CMCSA Jun 15 31.0 Put 723 723 0 0 0.00 0 0.00 0.42
LVS May 25 80.0 Call 723 328 395 0 0.00 3 0.06 0.03
ABBV Jul 20 85.0 Put 719 719 0 0 0.00 0 0.00 0.72
XOP Jun 15 45.0 Call 713 713 0 0 0.00 0 0.00 0.11
PCG Sep 21 37.5 Put 713 713 0 0 0.00 0 0.00 0.90
EOG Jul 20 130.0 Call 713 670 43 3 0.10 5 4.05 0.81
MRVL Jun 01 22.5 Call 710 696 14 0 0.00 1 1.00 0.82
MU Jun 01 60.0 Put 707 672 35 1 0.38 3 1.04 0.63
MU Jun 01 62.0 Put 701 701 0 20 1.00 0 0.00 1.51
C May 25 68.5 Call 698 697 1 0 0.00 0 0.00 0.03
NVDA May 25 247.5 Put 697 697 0 0 0.00 0 0.00 0.03
SPY Jun 15 272.0 Put 697 697 0 5 1.46 3 3.94 2.87
NFLX May 25 347.5 Put 696 652 44 0 0.00 1 1.00 0.01
USO Jun 01 13.5 Put 693 693 0 0 0.00 0 0.00 0.12
EFA Jun 15 70.5 Call 693 693 0 0 0.00 0 0.00 0.56
SPY May 30 268.5 Put 691 645 46 0 0.00 0 0.00 0.20
NVDA Jun 01 255.0 Call 691 690 1 0 0.00 35 4.00 1.00
USO Jun 15 13.5 Put 687 687 0 10 0.01 0 0.00 0.24
BIDU May 25 247.5 Call 687 588 99 0 0.00 0 0.00 0.01
SPY Jul 06 276.0 Call 686 686 0 0 0.00 0 0.00 1.36
XLE Jun 22 73.5 Put 686 686 0 0 0.00 0 0.00 1.46
EWZ Jun 01 37.5 Put 685 685 0 0 0.00 0 0.00 0.74
TSLA May 25 270.0 Put 683 668 15 0 0.00 1 0.20 0.01
SPY Jun 01 259.5 Put 683 533 150 0 0.00 0 0.00 0.09
SPY Sep 21 265.0 Put 682 681 1 80 1.93 4 6.80 5.20
SPY Jul 20 280.0 Call 681 663 18 11 0.05 10 1.65 0.81
MU Jun 01 65.0 Call 680 626 54 0 0.00 0 0.00 0.23
QQQ May 25 171.0 Call 679 679 0 0 0.00 0 0.00 0.01
SPY Dec 21 249.0 Put 675 675 0 0 0.00 0 0.00 5.02
USO Jun 15 14.0 Put 673 673 0 0 0.00 2 0.72 0.51
QQQ Jun 01 168.5 Put 673 270 403 0 0.00 0 0.00 0.70
SPY May 29 271.0 Call 673 673 0 0 0.00 10 1.72 1.47
XLE Jun 01 74.5 Call 671 667 4 0 0.00 0 0.00 0.84
VZ May 25 48.0 Call 665 665 0 0 0.00 0 0.00 0.54
TWTR May 25 33.5 Call 662 662 0 0 0.00 0 0.00 0.15
SPY Jun 01 275.5 Call 661 605 56 0 0.00 0 0.00 0.24
INTC May 25 55.0 Put 661 661 0 0 0.00 0 0.00 0.01
KRE May 25 64.0 Put 661 661 0 0 0.00 0 0.00 0.06
SPY Jun 15 274.0 Put 660 611 49 0 0.00 0 0.00 4.10
VXX May 25 35.0 Call 660 660 0 0 0.00 0 0.00 0.01
XOP Jun 15 41.0 Put 657 657 0 0 0.00 0 0.00 1.42
SPY Jun 01 271.5 Put 657 522 135 0 0.00 0 0.00 1.13
CBOE Jun 15 105.0 Call 657 655 2 4 1.40 2 2.20 1.45
AAPL Jul 20 170.0 Put 656 656 0 10 0.50 5 1.25 0.57
USO Jun 29 14.5 Call 654 654 0 0 0.00 0 0.00 0.14
T Jun 15 35.0 Call 651 651 0 0 0.00 5 0.53 0.09
QCOM Jun 15 65.0 Call 651 558 93 1 0.03 10 1.00 0.22
SPY Jun 15 274.5 Call 651 651 0 0 0.00 0 0.00 1.43
VXX Jun 01 90.0 Call 651 651 0 0 0.00 0 0.00 0.03
SPY Jun 15 263.0 Put 650 650 0 0 0.00 0 0.00 0.83
MU Jun 15 57.0 Put 650 650 0 0 0.00 3 0.98 0.80
MU Jun 15 65.0 Call 650 649 1 0 0.00 5 1.30 1.19
INTC Jun 08 56.0 Call 648 648 0 0 0.00 0 0.00 0.68
WDC Jun 01 85.0 Put 646 644 2 0 0.00 0 0.00 0.56
BABA Jun 08 205.0 Call 645 644 1 0 0.00 1 4.20 1.90
CHK Jul 20 5.0 Call 640 640 0 4 0.07 10 0.50 0.20
JPM Jun 01 111.0 Call 639 639 0 0 0.00 0 0.00 0.76
SPY May 30 272.5 Call 639 639 0 0 0.00 1 1.41 0.74
XBI Jun 15 89.0 Put 639 634 5 0 0.00 0 0.00 0.79
BAC Jun 15 30.5 Call 638 638 0 0 0.00 15 0.60 0.26
C Jun 01 69.0 Call 637 637 0 0 0.00 0 0.00 0.38
MU Jun 01 61.0 Call 637 637 0 0 0.00 1 2.30 1.40
WLL Jun 15 48.0 Call 635 591 44 0 0.00 0 0.00 2.73
EWZ Jun 01 38.5 Call 632 632 0 0 0.00 2 0.83 0.18
SPY Jun 01 261.5 Put 632 632 0 0 0.00 0 0.00 0.10
GDX Jun 15 22.0 Call 632 632 0 0 0.00 0 0.00 0.60
NXPI Aug 17 130.0 Call 631 618 13 0 0.00 0 0.00 0.35
AAPL Jun 15 195.0 Call 628 628 0 1 0.30 1 1.25 0.72
CSCO Jun 01 43.0 Put 627 627 0 0 0.00 0 0.00 0.28
CLX May 25 122.0 Call 626 626 0 0 0.00 0 0.00 0.55
PG May 25 74.5 Call 625 625 0 0 0.00 0 0.00 0.01
XOP Jun 15 38.0 Put 625 625 0 1 0.02 0 0.00 0.38
EEM Jun 01 47.0 Call 625 625 0 0 0.00 0 0.00 0.17
IWM Jun 15 162.0 Put 623 621 2 0 0.00 0 0.00 1.80
USO Jun 29 13.0 Put 623 623 0 0 0.00 0 0.00 0.19
IWM Jun 15 162.0 Call 622 622 0 0 0.00 1 3.00 1.80
QQQ Jun 15 169.5 Call 621 591 30 0 0.00 0 0.00 2.37
HMNY Jun 15 0.5 Call 619 619 0 0 0.00 8 0.25 0.05
QQQ Jun 15 171.0 Call 618 618 0 2 0.80 19 2.25 1.62
NVDA May 25 247.5 Call 617 617 0 0 0.00 0 0.00 1.50
CHK Jun 01 5.0 Call 614 614 0 10 0.01 0 0.00 0.03
AMZN May 25 1605.0 Put 613 613 0 0 0.00 0 0.00 0.02
NFLX Jun 01 355.0 Call 612 612 0 0 0.00 1 12.00 2.70
GDX Jun 15 22.5 Call 609 609 0 0 0.00 0 0.00 0.36
NVDA Jun 01 245.0 Put 609 609 0 0 0.00 0 0.00 1.53
TSLA Jun 15 300.0 Call 609 609 0 7 1.50 10 5.90 3.20
SPY Jun 08 274.5 Call 608 608 0 0 0.00 0 0.00 0.82
QQQ Jun 15 169.0 Call 608 552 56 0 0.00 5 3.33 2.77
OIH Jul 20 27.0 Put 608 608 0 0 0.00 0 0.00 1.25
SPY Jun 01 271.0 Call 606 606 0 0 0.00 5 2.55 2.30
FXI Jun 15 48.0 Call 604 604 0 0 0.00 0 0.00 0.45
TSLA May 25 282.5 Call 604 604 0 0 0.00 0 0.00 0.01
EWZ Jun 15 37.0 Put 603 603 0 0 0.00 0 0.00 1.00
VXX Jun 01 33.0 Put 601 490 111 5 0.05 0 0.00 0.45
QQQ Jun 01 171.0 Call 601 601 0 1 0.15 500 4.00 0.53
SHLD Jan 17 7.0 Call 600 600 0 5 0.05 0 0.00 0.50
RIG May 25 12.5 Call 598 598 0 0 0.00 0 0.00 0.03
SPY Jun 15 276.0 Call 597 597 0 0 0.00 2 4.00 0.81
SPY Jun 15 266.0 Put 596 596 0 30 0.72 0 0.00 1.24
NVDA May 25 250.0 Put 596 596 0 0 0.00 0 0.00 0.95
BAC Jun 08 30.0 Call 592 592 0 0 0.00 0 0.00 0.41
TSLA May 25 275.0 Call 591 591 0 0 0.00 0 0.00 4.05
QQQ Jun 01 165.0 Put 589 589 0 0 0.00 0 0.00 0.15
SPY Jun 01 271.5 Call 587 586 1 0 0.00 1 2.75 1.78
AMD May 25 14.0 Put 587 572 15 0 0.00 0 0.00 0.50
GE Jan 18 18.0 Call 585 585 0 0 0.00 100 1.00 0.40
MSFT May 25 98.5 Call 582 581 1 0 0.00 0 0.00 0.03
DIA Jun 15 238.0 Call 582 582 0 0 0.00 0 0.00 10.24
SPY Jun 01 276.0 Call 581 389 192 0 0.00 0 0.00 0.16
QQQ Jun 01 170.5 Put 576 515 61 0 0.00 0 0.00 1.57
XLE Jun 01 73.0 Put 575 575 0 0 0.00 0 0.00 0.35
GS May 25 235.0 Call 573 573 0 0 0.00 0 0.00 0.10
DSW Jun 15 25.0 Call 571 571 0 0 0.00 0 0.00 1.80
AMZN May 25 1600.0 Put 570 557 13 0 0.00 0 0.00 0.01
AAPL Aug 17 215.0 Call 570 570 0 0 0.00 0 0.00 0.64
MU Jun 15 54.5 Put 570 570 0 0 0.00 0 0.00 0.31
HYG Jul 20 83.0 Put 569 569 0 0 0.00 0 0.00 0.36
SPY Jun 01 270.5 Put 567 208 359 0 0.00 0 0.00 0.84
MSFT Jun 01 96.5 Put 567 567 0 0 0.00 0 0.00 0.25
PBR Jun 15 12.0 Put 566 566 0 0 0.00 0 0.00 0.43
AMD Jun 01 13.0 Call 566 566 0 0 0.00 0 0.00 0.60
EFA Jun 15 71.0 Call 565 565 0 1 0.16 0 0.00 0.37
GE Jun 01 15.0 Call 564 562 2 0 0.00 0 0.00 0.07
TSLA May 25 277.5 Put 562 562 0 0 0.00 0 0.00 0.03
NVDA May 25 252.5 Call 562 555 7 0 0.00 0 0.00 0.01
MDLZ Sep 21 43.0 Call 559 559 0 0 0.00 0 0.00 0.43
AAPL Aug 17 200.0 Call 558 558 0 0 0.00 80 3.15 2.90
ASH Jun 15 85.0 Call 558 558 0 0 0.00 0 0.00 0.85
SPY Jun 01 265.0 Put 558 558 0 0 0.00 0 0.00 0.19
XLE Jun 15 73.0 Put 557 556 1 1 0.02 0 0.00 1.03
BABA Jul 20 210.0 Call 557 555 2 1 2.35 2 6.50 4.40
SPY Jul 20 249.0 Put 557 557 0 0 0.00 0 0.00 0.88
MU Jun 01 61.0 Put 553 552 1 0 0.00 1 1.50 1.03
SPY Jul 20 265.0 Put 553 552 1 4 1.20 20 5.51 2.65
FCX May 25 17.0 Call 552 552 0 0 0.00 0 0.00 0.10
T Jun 08 33.0 Call 550 550 0 0 0.00 0 0.00 0.19
VXX Jun 01 34.5 Call 550 550 0 0 0.00 0 0.00 1.00
DDD Jun 01 12.0 Put 550 550 0 0 0.00 0 0.00 0.27
JNJ Jun 15 124.0 Call 549 549 0 0 0.00 0 0.00 0.93
VXX Jun 01 43.5 Call 548 548 0 0 0.00 0 0.00 0.10
EEM Sep 21 47.0 Call 547 547 0 0 0.00 0 0.00 1.57
SPY Jul 20 247.0 Put 545 545 0 0 0.00 0 0.00 0.85
BAC Sep 21 35.0 Call 543 543 0 0 0.00 0 0.00 0.14
GDX Jun 01 22.5 Put 543 543 0 0 0.00 0 0.00 0.32
SPY May 30 270.0 Call 541 524 17 0 0.00 0 0.00 2.49
FXI May 25 47.0 Call 541 541 0 0 0.00 0 0.00 0.06
BAC Jun 15 31.5 Call 541 541 0 0 0.00 0 0.00 0.07
SPY Jun 15 284.0 Call 539 539 0 0 0.00 0 0.00 0.05
GPS May 25 31.0 Put 537 208 329 0 0.00 0 0.00 2.66
DXC Jun 15 100.0 Call 536 536 0 0 0.00 0 0.00 1.20
UNG Jun 01 23.0 Put 536 536 0 0 0.00 0 0.00 0.01
MU Jun 01 57.0 Put 533 533 0 0 0.00 0 0.00 0.15
GDX May 25 22.5 Put 533 533 0 0 0.00 0 0.00 0.21
USO Jun 15 12.0 Call 533 533 0 0 0.00 6 2.25 1.71
QQQ Jun 15 165.5 Put 532 491 41 0 0.00 0 0.00 0.98
FXI Jun 15 49.0 Call 531 531 0 0 0.00 0 0.00 0.21
BIDU May 25 242.5 Put 527 527 0 0 0.00 0 0.00 0.01
QQQ Jun 15 174.0 Call 526 526 0 0 0.00 0 0.00 0.60
SPY Jun 22 279.0 Call 526 526 0 0 0.00 0 0.00 0.27
SPY Jun 22 272.0 Put 525 525 0 0 0.00 0 0.00 3.56
SPY Jun 08 274.0 Call 525 525 0 0 0.00 45 1.48 1.20
AMD Jun 15 13.0 Put 525 430 95 4 0.05 5 0.56 0.22
BABA May 25 197.5 Put 520 501 19 0 0.00 0 0.00 0.01
NXPI Jun 01 91.0 Put 520 520 0 0 0.00 0 0.00 0.05
MU Jun 08 59.0 Call 520 520 0 0 0.00 0 0.00 3.30
JPM Jun 15 110.0 Call 519 519 0 0 0.00 2 5.95 2.26
AAPL Jun 01 190.0 Put 517 516 1 0 0.00 0 0.00 2.15
DAL Jun 15 57.5 Call 515 515 0 0 0.00 0 0.00 0.59
BABA Jun 01 215.0 Call 515 515 0 0 0.00 0 0.00 0.17
MU May 25 60.5 Put 514 514 0 0 0.00 0 0.00 0.02
RIG Jun 01 13.0 Call 512 512 0 0 0.00 0 0.00 0.07
PBR Jun 08 13.0 Put 511 511 0 0 0.00 0 0.00 0.65
AMD Jun 01 14.0 Call 510 509 1 0 0.00 10 0.90 0.07
TIF Jun 15 125.0 Put 510 510 0 0 0.00 0 0.00 1.15
CVX Dec 21 115.0 Put 510 510 0 0 0.00 0 0.00 4.55
CHK Jun 15 4.5 Put 510 510 0 0 0.00 0 0.00 0.52
MU Jun 01 61.5 Call 508 508 0 0 0.00 4 10.00 1.17
TLT Dec 21 127.0 Call 508 453 55 0 0.00 0 0.00 1.11
MRVL May 25 22.5 Call 506 506 0 0 0.00 0 0.00 0.19
VXX Jun 01 42.5 Call 506 506 0 0 0.00 0 0.00 0.11
XOP Jun 15 43.0 Call 504 504 0 0 0.00 0 0.00 0.30
QQQ Jun 01 163.0 Put 504 504 0 0 0.00 0 0.00 0.09
GDX Jul 20 22.0 Put 502 502 0 1 0.15 0 0.00 0.52
SMH Jun 29 100.0 Put 502 502 0 0 0.00 0 0.00 0.64
GE Jan 18 20.0 Call 501 501 0 4 0.15 12 0.24 0.19
MSFT Jun 01 98.5 Put 501 501 0 0 0.00 0 0.00 0.90
RIG Jun 01 12.5 Put 500 500 0 0 0.00 0 0.00 0.40
GERN Jul 20 6.0 Call 500 500 0 0 0.00 0 0.00 0.50
XLF Jun 15 28.0 Put 499 499 0 0 0.00 0 0.00 0.54
ECA Jul 20 13.0 Call 495 486 9 0 0.00 10 1.70 0.65
NFLX Jun 15 355.0 Call 494 358 136 0 0.00 10 10.00 7.56
FB Jun 01 190.0 Call 494 494 0 0 0.00 200 0.62 0.24
AMZN May 25 1605.0 Call 493 493 0 0 0.00 0 0.00 4.75
BABA May 25 205.0 Call 492 492 0 0 0.00 0 0.00 0.01
BABA May 25 195.0 Put 492 488 4 0 0.00 1 0.25 0.02
GLD Sep 21 120.0 Put 491 491 0 0 0.00 0 0.00 1.01
AMD Aug 17 12.0 Call 490 490 0 0 0.00 20 2.30 2.05
GPS May 25 28.5 Put 487 483 4 0 0.00 0 0.00 0.22
FB Jun 01 185.0 Call 487 487 0 2 0.05 0 0.00 1.62
PG Jun 01 72.0 Call 486 486 0 0 0.00 0 0.00 2.60
INTC May 25 55.0 Call 486 481 5 1 0.05 0 0.00 0.32
RIG Jun 08 12.5 Call 486 486 0 0 0.00 0 0.00 0.25
HMNY Nov 16 0.5 Call 485 485 0 0 0.00 0 0.00 0.10
SPY May 30 273.0 Call 484 484 0 0 0.00 0 0.00 0.54
QQQ Jun 01 161.5 Put 484 484 0 0 0.00 0 0.00 0.05
TWTR Jun 01 34.0 Call 483 483 0 0 0.00 0 0.00 0.42
SPY Jun 29 267.0 Put 482 482 0 0 0.00 0 0.00 2.00
CSCO Jun 01 43.5 Call 480 480 0 0 0.00 2 0.80 0.30
SLV Jun 01 15.5 Call 480 480 0 0 0.00 0 0.00 0.14
AAPL Jun 15 185.0 Put 480 480 0 1 0.70 6 3.50 1.41
PYPL May 25 81.0 Put 476 424 52 0 0.00 0 0.00 0.14
TLT Jul 20 122.0 Call 476 476 0 0 0.00 0 0.00 0.70
CHK Jun 01 4.5 Call 475 472 3 0 0.00 0 0.00 0.10
INTC Jun 01 55.0 Call 474 474 0 0 0.00 0 0.00 0.86
SPY May 29 273.5 Put 473 473 0 0 0.00 0 0.00 1.50
BIDU May 25 242.5 Call 472 472 0 0 0.00 0 0.00 1.20
TWTR Dec 21 29.0 Put 472 472 0 0 0.00 0 0.00 2.23
SLB Jul 20 65.0 Put 472 472 0 0 0.00 20 1.41 1.40
MA Jun 01 190.0 Call 472 472 0 0 0.00 0 0.00 2.37
XOM May 25 78.5 Put 471 471 0 0 0.00 0 0.00 0.15
JD Jul 20 37.0 Call 471 411 60 0 0.00 4 2.66 1.59
XLE Jun 15 74.0 Put 468 468 0 0 0.00 0 0.00 1.45
NFLX Jun 01 340.0 Put 468 468 0 0 0.00 2 4.50 0.85
SPY May 30 266.5 Put 468 356 112 0 0.00 0 0.00 0.10
GDX Jul 20 21.0 Put 467 467 0 0 0.00 0 0.00 0.22
SPY Jun 29 279.0 Call 466 466 0 0 0.00 0 0.00 0.42
HES Jul 20 62.5 Call 466 466 0 0 0.00 0 0.00 1.68
JPM May 25 111.0 Call 466 466 0 0 0.00 0 0.00 0.01
MGM May 25 31.5 Put 465 456 9 0 0.00 0 0.00 0.06
MU Jun 15 62.0 Call 465 465 0 2 1.55 150 4.00 2.20
KR Jun 01 25.0 Call 464 79 385 0 0.00 0 0.00 0.18
QQQ Jun 15 166.5 Put 462 426 36 0 0.00 0 0.00 1.18
XOP May 25 40.5 Put 462 462 0 0 0.00 0 0.00 0.05
AMD Jun 01 13.5 Put 458 458 0 0 0.00 0 0.00 0.21
TLT Jun 01 118.5 Call 457 457 0 0 0.00 0 0.00 1.30
SPY May 30 273.0 Put 456 456 0 0 0.00 0 0.00 1.39
EEM Jun 29 48.0 Call 456 456 0 0 0.00 0 0.00 0.29
SPY Jun 15 281.0 Call 455 455 0 0 0.00 0 0.00 0.11
GS Jun 15 235.0 Call 455 358 97 0 0.00 0 0.00 3.80
SPY Jun 15 186.0 Put 453 453 0 0 0.00 0 0.00 0.02
QQQ May 25 168.5 Put 453 453 0 0 0.00 0 0.00 0.01
SPY Jun 01 263.0 Put 453 453 0 0 0.00 0 0.00 0.13
QQQ Jun 01 169.5 Put 452 452 0 0 0.00 0 0.00 1.05
MS Jul 20 52.5 Put 451 451 0 0 0.00 0 0.00 1.61
GOOG Jun 01 1080.0 Call 451 451 0 0 0.00 140 7.40 6.10
ZOES Sep 21 7.5 Put 451 421 30 0 0.00 0 0.00 0.40
XLE May 25 74.0 Call 451 451 0 0 0.00 0 0.00 0.42
LOW Jul 20 92.5 Put 450 450 0 0 0.00 1 7.25 1.38
UVXY Jun 01 11.0 Call 450 450 0 0 0.00 30 0.92 0.56
TSLA Jun 01 272.5 Put 449 445 4 0 0.00 2 7.80 3.15
LOW Jul 20 90.0 Put 449 449 0 0 0.00 5 2.80 0.89
BABA Jun 01 200.0 Put 449 448 1 2 2.45 0 0.00 3.25
SDRL May 25 0.5 Put 448 424 24 0 0.00 0 0.00 0.06
V Jun 01 132.0 Call 448 448 0 0 0.00 0 0.00 0.65
SPY Jun 15 271.5 Put 447 447 0 0 0.00 0 0.00 2.79
LITE May 25 64.0 Call 446 445 1 0 0.00 0 0.00 0.25
IWM May 25 161.5 Call 446 446 0 0 0.00 0 0.00 0.45
SPY Jun 15 232.0 Put 445 445 0 0 0.00 0 0.00 0.10
FL Jun 15 52.5 Call 445 445 0 0 0.00 0 0.00 4.50
RHT May 25 165.0 Call 444 416 28 0 0.00 0 0.00 0.10
HAL May 25 50.0 Call 444 444 0 0 0.00 0 0.00 0.16
SPY Jun 01 266.5 Put 444 444 0 0 0.00 0 0.00 0.31
IWM Jun 29 159.0 Put 443 443 0 0 0.00 0 0.00 1.52
NFLX Jun 01 350.0 Call 442 442 0 0 0.00 5 7.50 5.00
DVN May 25 40.0 Call 440 440 0 0 0.00 0 0.00 0.22
GLD Sep 21 121.0 Put 440 440 0 0 0.00 0 0.00 1.33
AAPL Jul 20 195.0 Call 438 438 0 1 1.30 1 4.50 2.42
INTC Jun 15 58.0 Call 438 438 0 0 0.00 10 0.35 0.27
HYG Jul 20 81.0 Put 437 437 0 0 0.00 0 0.00 0.16
QQQ Jun 15 172.0 Call 437 437 0 14 0.05 1 3.06 1.11
SNAP May 25 11.0 Put 435 435 0 0 0.00 0 0.00 0.30
PEP Jun 01 101.0 Call 435 407 28 0 0.00 0 0.00 0.33
HCLP Oct 19 15.0 Call 433 433 0 0 0.00 0 0.00 0.85
AAPL Jul 20 200.0 Call 433 431 2 10 1.09 0 0.00 1.21
BAC Aug 17 31.0 Put 431 431 0 0 0.00 0 0.00 1.74
PYPL May 25 81.5 Call 431 429 2 0 0.00 0 0.00 0.01
CMCSA Sep 21 30.0 Put 428 428 0 0 0.00 0 0.00 1.16
AMZN May 25 1595.0 Put 428 416 12 0 0.00 0 0.00 0.04
FCX Jun 15 16.5 Call 428 428 0 0 0.00 0 0.00 0.87
SPY May 29 274.0 Call 428 428 0 26 0.02 0 0.00 0.12
USO Jun 22 14.5 Call 428 381 47 1 0.05 0 0.00 0.12
XOM May 25 79.0 Call 427 427 0 0 0.00 0 0.00 0.02
FCX Nov 16 16.0 Call 426 426 0 0 0.00 0 0.00 2.41
SLB Jun 15 72.5 Call 426 408 18 10 0.20 0 0.00 0.25
NTNX Jun 15 50.0 Put 426 426 0 0 0.00 0 0.00 1.35
PBR May 25 13.0 Call 425 425 0 0 0.00 0 0.00 0.03
AMAT Jun 29 50.0 Call 424 424 0 0 0.00 3 5.00 2.31
AAPL Jun 08 190.0 Call 424 424 0 0 0.00 0 0.00 1.69
JD May 25 37.0 Call 423 423 0 0 0.00 3 0.03 0.02
SLB Jun 15 72.0 Put 423 423 0 0 0.00 0 0.00 4.45
AAPL Jun 15 192.5 Call 423 423 0 0 0.00 3 2.10 1.25
MU May 25 56.5 Call 422 422 0 0 0.00 0 0.00 4.80
NXPI Aug 17 120.0 Call 422 421 1 0 0.00 0 0.00 5.80
HMNY Jan 17 1.0 Call 422 422 0 0 0.00 50 0.20 0.15
FB Jun 01 182.5 Put 421 421 0 0 0.00 0 0.00 0.76
KMI Jun 01 15.5 Put 420 420 0 0 0.00 0 0.00 0.08
EEM Jun 08 45.5 Put 419 419 0 1 0.05 0 0.00 0.26
SLV Jun 01 15.5 Put 419 419 0 0 0.00 0 0.00 0.09
AZN Jun 15 38.5 Call 416 197 219 0 0.00 0 0.00 0.25
HES Aug 17 65.0 Call 416 394 22 0 0.00 0 0.00 1.61
CLX Jun 01 125.0 Call 416 352 64 0 0.00 0 0.00 0.65
JD Jun 15 36.0 Call 415 415 0 0 0.00 0 0.00 1.54
AMZN May 25 1630.0 Call 414 414 0 0 0.00 1 5.05 0.01
AAPL Jun 01 185.0 Put 413 413 0 2 0.25 1 1.25 0.34
MSFT May 25 97.5 Put 412 412 0 0 0.00 0 0.00 0.01
GLD Jun 15 125.0 Call 412 179 233 1 0.05 2 1.09 0.59
NXPI May 25 120.0 Call 412 405 7 0 0.00 0 0.00 0.05
SPY Jul 20 260.0 Put 411 327 84 0 0.00 60 10.00 1.86
MA May 25 192.5 Call 411 369 42 0 0.00 0 0.00 0.02
BBBY Jun 08 18.5 Call 410 410 0 0 0.00 0 0.00 0.23
SLV Jan 18 27.0 Call 410 410 0 0 0.00 0 0.00 0.03
SPY May 30 270.0 Put 409 409 0 0 0.00 5 1.80 0.39
MU Jun 15 57.5 Put 409 409 0 3 0.77 0 0.00 0.93
NFLX May 25 345.0 Put 409 409 0 0 0.00 0 0.00 0.02
GNW Sep 21 3.0 Put 409 387 22 0 0.00 0 0.00 0.60
SLV Jun 08 15.5 Call 408 408 0 0 0.00 0 0.00 0.21
MU Jul 20 60.0 Call 408 402 6 1 0.50 1 6.10 5.35
ORCL Jun 01 47.0 Call 406 406 0 0 0.00 50 0.40 0.45
SPY Jul 20 243.0 Put 405 95 310 0 0.00 0 0.00 0.63
DAL Jan 18 43.0 Put 405 99 306 0 0.00 0 0.00 0.92
AMZN May 25 1625.0 Call 405 405 0 0 0.00 0 0.00 0.02
QQQ Jun 15 168.0 Put 405 344 61 0 0.00 10 3.35 1.56
CVX May 25 122.0 Call 404 404 0 0 0.00 0 0.00 0.10
UVXY Jun 15 10.0 Call 403 403 0 0 0.00 0 0.00 1.32
MSFT Jun 01 97.5 Call 403 403 0 0 0.00 0 0.00 1.43
MRVL Jun 01 23.0 Call 403 403 0 0 0.00 0 0.00 0.60
GE Jun 08 14.5 Call 402 402 0 1 0.25 0 0.00 0.37
MSFT May 25 99.0 Call 401 401 0 0 0.00 0 0.00 0.02
MU May 25 62.5 Put 401 401 0 0 0.00 0 0.00 1.10
SPY May 29 269.5 Put 400 400 0 0 0.00 0 0.00 0.11
DIA Jun 01 239.0 Put 400 400 0 0 0.00 0 0.00 0.13
MSFT Jun 01 99.0 Call 400 400 0 1 0.05 1 0.87 0.54
VIVE Oct 19 2.5 Call 400 400 0 10 0.35 0 0.00 0.65
XOP Jun 01 41.0 Call 400 400 0 0 0.00 0 0.00 0.66
FXI Jun 15 42.0 Put 399 399 0 0 0.00 0 0.00 0.06
AAL May 25 45.0 Call 399 399 0 0 0.00 0 0.00 0.03
NVDA Jun 15 260.0 Call 399 374 25 1 0.05 5 9.50 2.72
PCG Sep 21 47.5 Call 398 398 0 0 0.00 0 0.00 2.15
SPY Jun 01 267.0 Put 398 398 0 1 0.05 4 0.90 0.30
XOP Aug 17 42.0 Call 398 398 0 0 0.00 9 2.56 1.94
AAPL Jun 08 187.5 Put 397 397 0 0 0.00 0 0.00 1.77
DIS Jul 20 105.0 Call 397 388 9 0 0.00 2 3.55 1.59
NWL Jun 15 26.0 Call 396 391 5 0 0.00 2 0.30 0.22
NTNX Jun 15 57.5 Call 395 240 155 0 0.00 10 1.45 0.90
TSLA Jun 01 285.0 Call 395 395 0 0 0.00 0 0.00 2.55
AKS Jan 18 8.0 Call 395 395 0 0 0.00 0 0.00 0.08
MU Jun 01 56.0 Put 395 395 0 0 0.00 0 0.00 0.08
EWZ Jun 01 37.5 Call 395 384 11 0 0.00 0 0.00 0.52
NFLX Jun 15 360.0 Call 394 379 15 0 0.00 0 0.00 5.30
XLE Jun 15 71.0 Put 393 393 0 0 0.00 0 0.00 0.54
AMZN May 25 1607.5 Call 392 390 2 0 0.00 0 0.00 2.45
HPQ Jul 20 22.0 Put 391 391 0 0 0.00 0 0.00 0.90
MU Jun 01 60.5 Call 391 391 0 0 0.00 0 0.00 1.73
XLE Jun 29 74.0 Put 391 391 0 0 0.00 0 0.00 1.84
ROKU May 25 35.5 Call 389 389 0 0 0.00 0 0.00 3.00
MS Jun 15 53.5 Put 388 388 0 0 0.00 0 0.00 1.30
C Jun 01 70.0 Call 387 387 0 0 0.00 0 0.00 0.18
JNJ May 25 123.0 Call 387 348 39 0 0.00 0 0.00 0.05
TLT Sep 21 121.0 Call 387 232 155 0 0.00 0 0.00 1.77
NKE Jul 20 75.0 Call 387 377 10 1 0.05 4 2.00 1.34
GOOGL May 25 1090.0 Call 386 342 44 0 0.00 0 0.00 0.05
TEVA May 25 22.0 Call 386 386 0 0 0.00 0 0.00 0.16
GS May 25 235.0 Put 386 386 0 0 0.00 0 0.00 0.13
LOW Jun 08 96.5 Put 386 386 0 0 0.00 0 0.00 1.35
XOM Jun 01 77.5 Put 385 385 0 0 0.00 0 0.00 0.42
INTC Jun 01 54.5 Call 385 385 0 0 0.00 0 0.00 1.20
XOP Jun 15 39.5 Put 384 384 0 0 0.00 0 0.00 0.82
IWM Jun 01 162.0 Put 383 368 15 0 0.00 2 2.05 1.04
NFLX May 25 355.0 Put 382 382 0 0 0.00 0 0.00 3.80
CMCSA Oct 19 30.0 Put 382 382 0 0 0.00 0 0.00 1.34
XLF Jun 01 28.0 Call 382 382 0 0 0.00 0 0.00 0.16
SPY Jun 01 269.0 Put 381 381 0 0 0.00 0 0.00 0.53
BIDU Jun 01 250.0 Call 381 376 5 0 0.00 1 2.50 1.41
MU May 25 60.5 Call 380 380 0 0 0.00 0 0.00 0.55
SPY May 25 269.5 Put 380 380 0 0 0.00 0 0.00 0.01
SPY Jul 20 264.0 Put 379 79 300 0 0.00 0 0.00 2.41
PBR May 25 12.5 Put 379 379 0 0 0.00 0 0.00 0.02
INTC Jun 15 55.0 Call 377 377 0 1 0.05 16 2.00 1.43
APA May 25 40.0 Call 377 334 43 0 0.00 0 0.00 0.05
BAC Jun 15 30.0 Put 376 376 0 0 0.00 15 0.50 0.54
UVXY Jun 08 11.0 Put 376 376 0 0 0.00 0 0.00 0.71
AMD Jul 20 15.0 Call 376 376 0 0 0.00 811 0.45 0.32
SPY May 30 272.5 Put 376 376 0 0 0.00 0 0.00 1.06
XOM Aug 17 82.5 Call 375 374 1 2 0.25 0 0.00 1.25
JPM May 25 110.0 Put 375 305 70 0 0.00 0 0.00 0.01
UNH Jun 29 262.5 Call 375 375 0 0 0.00 0 0.00 0.33
BABA Jun 01 210.0 Call 375 375 0 0 0.00 5 1.90 0.30
MU Jun 15 55.0 Put 374 373 1 1 0.10 0 0.00 0.43
TSLA May 25 285.0 Call 374 374 0 0 0.00 0 0.00 0.01
SC Jul 20 19.0 Put 374 374 0 0 0.00 0 0.00 0.50
AAPL Jul 20 175.0 Put 372 372 0 0 0.00 0 0.00 0.99
PYPL May 25 81.0 Call 372 366 6 0 0.00 0 0.00 0.04
JPM Jun 01 112.0 Call 372 372 0 1 0.05 6 0.50 0.42
SPY Jun 15 272.5 Put 371 371 0 0 0.00 0 0.00 3.15
ABX Jun 15 14.0 Call 371 371 0 0 0.00 10 0.53 0.10
FLEX Jul 20 14.0 Call 371 270 101 0 0.00 0 0.00 0.51
ANW Sep 21 5.0 Call 370 302 68 0 0.00 0 0.00 0.15
TSLA Jun 01 280.0 Call 370 367 3 0 0.00 1 20.00 4.55
T Jul 20 34.0 Call 369 369 0 0 0.00 0 0.00 0.46
PYPL Jun 15 80.0 Put 369 368 1 0 0.00 0 0.00 1.34
MS Jun 15 55.0 Call 368 368 0 0 0.00 40 1.25 0.32
XOP Jun 01 36.5 Put 368 329 39 0 0.00 0 0.00 0.04
AKS Jul 20 5.0 Call 368 368 0 0 0.00 0 0.00 0.15
INTC Jan 18 47.0 Put 368 368 0 0 0.00 20 3.20 1.49
SPY Jul 06 276.0 Put 368 368 0 0 0.00 0 0.00 6.04
GE Jan 17 15.0 Call 368 368 0 5 1.65 100 2.50 2.25
FIT Jul 20 6.0 Call 367 367 0 0 0.00 0 0.00 0.17
IWM Jun 15 159.0 Put 367 367 0 0 0.00 0 0.00 0.95
LOW Oct 19 90.0 Put 366 366 0 0 0.00 0 0.00 2.69
PBR Jun 01 12.5 Put 366 366 0 20 0.05 0 0.00 0.30
SPY Jun 15 273.0 Put 366 366 0 0 0.00 0 0.00 3.40
JPM Jul 20 115.0 Call 366 366 0 0 0.00 25 2.45 1.35
SPY Jun 15 266.5 Put 364 364 0 0 0.00 0 0.00 1.36
SPY May 30 271.0 Call 364 364 0 0 0.00 0 0.00 1.84
IWM May 25 162.0 Put 364 353 11 0 0.00 0 0.00 0.10
NTES Jun 15 230.0 Call 364 262 102 0 0.00 0 0.00 5.90
FB Jun 15 180.0 Put 364 364 0 15 0.50 0 0.00 1.61
XOP Jul 20 41.0 Put 363 363 0 0 0.00 0 0.00 2.02
S Jun 01 5.5 Call 363 363 0 0 0.00 0 0.00 0.01
MSFT Jul 20 97.5 Call 362 362 0 1 0.04 0 0.00 4.05
XLE Jun 15 77.0 Call 362 345 17 0 0.00 1 1.36 0.36
SPY Jun 15 270.0 Call 361 361 0 1 0.01 10 5.00 4.02
TQQQ May 25 54.0 Put 360 360 0 0 0.00 0 0.00 0.07
SPY May 30 271.0 Put 360 360 0 0 0.00 0 0.00 0.60
EEP Oct 19 10.0 Call 360 360 0 0 0.00 0 0.00 0.40
CAT Jul 20 160.0 Put 359 359 0 0 0.00 0 0.00 7.80
EWZ Jul 20 33.0 Put 358 358 0 0 0.00 0 0.00 0.44
XOP Jul 20 38.0 Put 358 324 34 0 0.00 0 0.00 0.88
SPY Jun 15 280.0 Call 358 358 0 0 0.00 5 0.80 0.15
SPY May 25 270.5 Call 358 358 0 0 0.00 0 0.00 1.71
FB Jun 08 175.0 Call 358 358 0 0 0.00 0 0.00 10.30
GE Jan 18 15.0 Call 358 355 3 10 1.21 10 1.82 1.22
EFA Jun 15 70.0 Call 357 347 10 0 0.00 0 0.00 0.97
AAPL Jun 15 170.0 Put 357 357 0 0 0.00 1 1.50 0.15
QQQ Jun 15 169.5 Put 356 356 0 0 0.00 0 0.00 2.08
XOP Jun 01 40.0 Put 356 356 0 0 0.00 0 0.00 0.44
HCLP Jun 15 15.0 Call 355 355 0 22 0.05 0 0.00 0.10
UVXY Jan 18 30.0 Call 355 355 0 0 0.00 0 0.00 1.22
VALE Jun 15 14.5 Call 354 354 0 0 0.00 0 0.00 0.31
SPY Jun 01 271.0 Put 354 354 0 0 0.00 0 0.00 0.98
CRM Jan 18 37.5 Put 353 353 0 0 0.00 0 0.00 0.02
QQQ Jun 15 169.0 Put 353 333 20 0 0.00 0 0.00 1.87
ROKU Jun 01 41.0 Call 353 343 10 0 0.00 0 0.00 0.50
UVXY Jun 01 10.5 Call 353 353 0 0 0.00 0 0.00 0.83
XLF Jun 01 27.5 Put 353 353 0 0 0.00 0 0.00 0.12
T Jul 20 35.0 Call 352 352 0 1 0.16 3 0.50 0.24
APA Jun 15 39.0 Call 352 285 67 0 0.00 0 0.00 1.40
VXX Jun 01 48.5 Call 351 351 0 0 0.00 0 0.00 0.09
USO Oct 19 10.0 Put 350 350 0 0 0.00 2 0.50 0.06
SPY Jun 04 272.0 Put 350 250 100 0 0.00 0 0.00 1.65
DBX Jun 01 29.5 Put 350 350 0 0 0.00 0 0.00 0.30
CHK May 25 4.5 Call 350 345 5 0 0.00 0 0.00 0.01
XLE Jun 01 74.0 Call 349 349 0 0 0.00 0 0.00 1.15
XOP Jun 15 41.5 Call 349 349 0 0 0.00 0 0.00 0.79
AAL Jun 15 40.0 Put 348 238 110 0 0.00 0 0.00 0.18
PYPL Jun 15 82.5 Call 348 337 11 0 0.00 0 0.00 1.14
PG May 25 74.0 Call 348 348 0 0 0.00 0 0.00 0.29
APC Jun 15 69.0 Call 348 339 9 0 0.00 0 0.00 1.10
MMM Jun 29 210.0 Call 348 348 0 0 0.00 0 0.00 0.80
SNAP Jun 01 10.5 Call 347 347 0 0 0.00 0 0.00 0.31
GPS Jun 01 27.5 Put 346 346 0 0 0.00 10 0.24 0.20
EWZ Jun 15 39.0 Call 346 346 0 0 0.00 2 0.55 0.46
SPY Jul 20 275.0 Call 346 344 2 1 2.30 2 4.25 2.59
XOP Jul 20 39.0 Put 346 346 0 0 0.00 0 0.00 1.28
JPM Jun 15 106.0 Put 345 345 0 0 0.00 0 0.00 0.46
ROKU May 25 35.0 Call 345 345 0 0 0.00 0 0.00 3.70
USO Jun 08 13.5 Put 344 344 0 0 0.00 0 0.00 0.16
SPY May 30 271.5 Call 344 327 17 0 0.00 1 2.55 1.32
GDX Jan 18 24.0 Call 343 343 0 0 0.00 0 0.00 1.13
SPY Jun 15 277.5 Call 343 343 0 0 0.00 1 1.50 0.46
SLB Jul 20 72.5 Call 342 290 52 0 0.00 0 0.00 0.98
XOP Jun 15 36.5 Put 342 342 0 0 0.00 0 0.00 0.17
GLD Jul 20 123.0 Call 342 197 145 0 0.00 5 3.65 2.16
SPY Jun 15 259.0 Put 341 341 0 1 0.05 0 0.00 0.55
BABA Jul 20 200.0 Call 341 340 1 0 0.00 6 16.00 8.45
DIA May 25 247.0 Put 341 341 0 0 0.00 1 0.59 0.05
SPY May 30 269.5 Put 341 341 0 0 0.00 0 0.00 0.40
NFLX Jun 01 362.5 Call 340 339 1 0 0.00 0 0.00 1.00
TXN Jun 01 112.0 Call 340 340 0 0 0.00 0 0.00 0.92
EWZ May 25 37.5 Put 340 340 0 0 0.00 0 0.00 0.20
USO Jan 18 17.0 Call 339 297 42 0 0.00 0 0.00 0.23
NFLX May 25 357.5 Call 339 339 0 0 0.00 0 0.00 0.02
USO Jun 22 13.0 Put 339 339 0 0 0.00 0 0.00 0.16
XOP Jun 01 40.5 Put 339 339 0 0 0.00 0 0.00 0.50
C Jun 15 67.0 Put 338 338 0 0 0.00 0 0.00 0.70
DG Jun 01 80.0 Put 338 338 0 0 0.00 0 0.00 0.05
BABA Jun 15 210.0 Call 338 333 5 0 0.00 4 2.85 1.61
FCX Jun 01 17.0 Put 338 338 0 0 0.00 0 0.00 0.25
CHK Jan 18 5.0 Call 336 336 0 10 0.50 100 1.40 0.66
TWTR May 25 34.0 Call 336 328 8 0 0.00 0 0.00 0.01
UVXY May 25 12.0 Put 335 335 0 0 0.00 20 1.00 0.83
TXN Jun 01 110.0 Put 334 334 0 0 0.00 0 0.00 0.47
BAC Jun 15 28.0 Put 334 334 0 5 0.05 0 0.00 0.06
NXPI Jun 01 110.0 Put 334 304 30 0 0.00 0 0.00 1.40
GLD Jul 20 141.0 Call 334 334 0 0 0.00 0 0.00 0.05
VXX May 25 35.0 Put 333 333 0 0 0.00 0 0.00 0.80
BABA Jun 01 190.0 Put 332 332 0 1 0.11 0 0.00 0.30
ABX Jul 20 14.0 Call 331 331 0 0 0.00 0 0.00 0.26
SNAP Jun 01 10.5 Put 331 331 0 0 0.00 1 0.24 0.11
AMZN May 25 1607.5 Put 331 331 0 0 0.00 0 0.00 0.03
EVHC Sep 21 50.0 Call 330 330 0 0 0.00 0 0.00 0.80
AAPL Jul 20 185.0 Call 329 329 0 0 0.00 1 14.00 7.45
BAC Jun 01 31.5 Call 329 329 0 0 0.00 10 0.24 0.01
NFLX May 25 360.0 Call 329 329 0 0 0.00 0 0.00 0.01
WLL May 25 46.0 Put 328 328 0 0 0.00 0 0.00 0.05
XOP Jun 01 39.5 Put 328 328 0 0 0.00 0 0.00 0.35
AMAG Jun 15 25.0 Call 328 328 0 0 0.00 0 0.00 0.25
IWM Jun 01 159.0 Put 327 327 0 1 0.05 0 0.00 0.30
AAPL Jul 20 190.0 Put 327 327 0 0 0.00 0 0.00 5.10
AABA Jun 15 80.0 Call 327 315 12 0 0.00 0 0.00 0.70
EWZ Jun 01 36.5 Put 326 326 0 0 0.00 0 0.00 0.33
SPY Jun 15 261.0 Put 326 156 170 0 0.00 0 0.00 0.69
ROKU May 25 38.0 Call 325 322 3 0 0.00 10 1.20 0.60
SPY Aug 17 247.0 Put 324 324 0 0 0.00 0 0.00 1.45
NXPI Jul 20 100.0 Put 324 324 0 2 1.25 0 0.00 3.00
YRD Nov 16 25.0 Put 323 323 0 0 0.00 0 0.00 3.00
MU May 25 56.0 Call 323 323 0 0 0.00 0 0.00 5.15
NXPI Jun 01 120.0 Call 323 323 0 0 0.00 0 0.00 1.85
SPY Jul 20 273.0 Call 323 323 0 0 0.00 0 0.00 3.77
ROKU Jun 15 40.0 Call 322 321 1 0 0.00 0 0.00 1.70
XOM Jun 01 80.0 Call 322 322 0 0 0.00 0 0.00 0.23
MRO Jul 20 21.0 Call 322 322 0 10 0.50 0 0.00 1.00
SPY Jun 08 273.0 Call 321 312 9 0 0.00 0 0.00 1.65
CVX Jan 18 120.0 Call 320 320 0 0 0.00 0 0.00 8.55
AMD Jun 01 12.5 Put 320 320 0 0 0.00 0 0.00 0.02
FB Jun 01 185.0 Put 319 319 0 0 0.00 20 2.50 1.68
NVDA Jun 15 247.5 Call 319 319 0 20 6.00 2 9.30 7.60
GNW Jun 15 3.0 Call 319 319 0 0 0.00 0 0.00 0.60
CHK Aug 17 4.0 Call 318 318 0 0 0.00 0 0.00 0.72
TLT Jun 01 120.5 Call 318 318 0 0 0.00 0 0.00 0.22
USO Jun 22 12.5 Put 317 317 0 0 0.00 0 0.00 0.07
NFLX Jun 15 340.0 Call 316 316 0 3 0.05 5 20.50 16.25
IWM Jul 20 157.0 Put 315 313 2 0 0.00 0 0.00 1.84
AGNC Jun 15 19.0 Call 315 315 0 0 0.00 0 0.00 0.19
QQQ Jun 08 172.0 Call 315 297 18 0 0.00 0 0.00 0.66
EOG May 25 118.0 Call 314 314 0 0 0.00 0 0.00 0.25
EEM Jun 01 45.5 Put 314 314 0 0 0.00 0 0.00 0.14
CMCSA Jul 20 32.5 Put 314 314 0 0 0.00 0 0.00 1.70
MU Jun 15 61.0 Call 314 314 0 0 0.00 0 0.00 2.73
SLV Jun 08 16.0 Call 314 314 0 0 0.00 0 0.00 0.07
XLE Jun 15 72.0 Put 313 309 4 2 0.05 0 0.00 0.66
XLE Jun 15 75.0 Call 313 269 44 0 0.00 0 0.00 1.17
XOM May 25 78.0 Put 312 312 0 0 0.00 0 0.00 0.03
MU May 25 55.5 Call 311 311 0 0 0.00 0 0.00 5.90
IWM May 25 161.0 Put 311 311 0 0 0.00 0 0.00 0.01
EOG May 25 116.0 Call 310 310 0 0 0.00 0 0.00 0.85
BAC Jul 20 30.0 Call 310 310 0 0 0.00 1 2.05 1.01
AMD Aug 17 16.0 Call 310 310 0 0 0.00 0 0.00 0.39
NXPI Jun 01 90.0 Put 310 310 0 0 0.00 0 0.00 0.05
ABBV Jun 01 100.0 Put 310 310 0 0 0.00 0 0.00 2.02
SPY Jun 06 269.0 Put 310 50 260 0 0.00 0 0.00 0.85
QQQ Jun 15 170.5 Call 309 309 0 0 0.00 0 0.00 1.80
FL Jun 15 50.0 Put 309 307 2 0 0.00 0 0.00 0.35
SPY May 30 275.0 Call 309 309 0 0 0.00 10 0.60 0.11
AAL May 25 46.0 Call 309 296 13 0 0.00 0 0.00 0.01
NFLX May 25 342.5 Put 308 307 1 0 0.00 0 0.00 0.01
UNP Jun 15 144.0 Put 307 307 0 0 0.00 0 0.00 3.00
JNJ Jun 15 125.0 Call 307 307 0 2 0.05 2 2.00 0.50
ABX Jul 20 13.0 Put 305 305 0 0 0.00 0 0.00 0.33
NVDA Jun 01 252.5 Call 305 305 0 0 0.00 3 2.73 1.67
SPY Jun 29 274.0 Call 305 305 0 0 0.00 0 0.00 1.96
BABA Aug 17 190.0 Call 305 305 0 0 0.00 0 0.00 17.90
BIDU Jun 15 250.0 Call 305 305 0 1 4.00 10 5.50 4.60
DIA Jun 15 250.0 Call 305 305 0 0 0.00 0 0.00 1.38
SNAP Jul 20 10.0 Put 304 304 0 0 0.00 0 0.00 0.35
SPY Jun 15 277.0 Call 304 304 0 0 0.00 0 0.00 0.57
AMZN May 25 1602.5 Put 303 303 0 0 0.00 0 0.00 0.03
PBR Jan 18 12.0 Call 303 303 0 0 0.00 0 0.00 2.20
PG Jun 29 77.0 Call 303 303 0 0 0.00 0 0.00 0.33
TWTR Jun 01 33.5 Call 302 302 0 0 0.00 0 0.00 0.65
COP Jun 15 65.0 Put 302 284 18 0 0.00 0 0.00 1.40
EFA Jun 29 69.0 Put 301 301 0 0 0.00 0 0.00 0.92
IGT Jun 15 29.0 Call 301 300 1 0 0.00 0 0.00 0.20
CMCSA Jan 18 26.25 Put 301 301 0 0 0.00 0 0.00 0.78
F Jun 15 11.5 Put 300 300 0 0 0.00 0 0.00 0.16
SGYP Jan 17 1.0 Put 300 300 0 0 0.00 0 0.00 0.30
CRM Aug 17 60.0 Put 300 300 0 0 0.00 0 0.00 0.02
SPY Jun 08 258.0 Put 300 300 0 0 0.00 0 0.00 0.18
SPY Dec 21 220.0 Put 300 300 0 0 0.00 15 3.50 1.96
GSS Jan 18 1.0 Call 300 300 0 0 0.00 110 0.30 0.05
SPY Jul 20 275.0 Put 300 300 0 2 0.25 0 0.00 5.95
DIS Jun 15 99.0 Put 300 300 0 0 0.00 0 0.00 0.47
CHK Jun 01 3.5 Call 300 300 0 0 0.00 0 0.00 0.75
SPY Dec 21 228.0 Put 300 300 0 0 0.00 0 0.00 2.53
S Nov 16 8.0 Call 300 250 50 0 0.00 0 0.00 0.07
VOD Jan 18 32.0 Call 300 300 0 0 0.00 0 0.00 0.10
SPY Aug 17 270.0 Put 300 300 0 7 0.07 0 0.00 5.25
PBR Jun 15 14.0 Call 300 300 0 0 0.00 0 0.00 0.24
CRSP Oct 19 70.0 Put 300 300 0 0 0.00 0 0.00 12.70
EFA Jun 22 67.5 Put 299 0 299 0 0.00 0 0.00 0.40
NVDA Jun 01 260.0 Call 298 298 0 0 0.00 5 4.00 0.34
AMAT Jun 15 55.5 Call 298 121 177 0 0.00 0 0.00 0.20
DIA May 25 247.5 Call 298 298 0 0 0.00 0 0.00 0.08
GS May 25 232.5 Put 297 297 0 0 0.00 0 0.00 0.02
OIH Jun 15 26.5 Put 297 297 0 0 0.00 0 0.00 0.57
GPS May 25 30.5 Put 296 296 0 0 0.00 0 0.00 2.36
BAC Aug 17 29.0 Put 296 296 0 0 0.00 0 0.00 0.81
IWF Aug 17 140.0 Put 296 296 0 0 0.00 0 0.00 2.40
TRN Jun 15 35.0 Call 296 40 256 0 0.00 0 0.00 1.25
HES Jul 20 60.0 Put 295 295 0 0 0.00 0 0.00 3.60
HES Jun 15 61.0 Call 295 295 0 0 0.00 0 0.00 1.24
BABA Aug 17 210.0 Call 295 295 0 1 6.35 0 0.00 7.50
PBR Jun 01 13.0 Put 295 295 0 0 0.00 0 0.00 0.48
PBR Jun 15 11.5 Put 294 294 0 0 0.00 0 0.00 0.30
MU Jun 08 50.0 Put 294 294 0 0 0.00 0 0.00 0.04
JD May 25 36.0 Call 294 294 0 0 0.00 0 0.00 0.87
C May 25 69.0 Call 294 272 22 0 0.00 3 1.30 0.06
XOP Jun 15 43.5 Call 294 205 89 0 0.00 1 1.00 0.33
TSLA Jun 01 320.0 Call 294 294 0 0 0.00 0 0.00 0.07
XLE Jun 08 74.0 Call 293 289 4 0 0.00 0 0.00 1.23
AMZN May 25 1600.0 Call 293 293 0 0 0.00 0 0.00 10.00
SPY Jul 20 244.0 Put 293 293 0 0 0.00 0 0.00 0.66
SPY Aug 17 249.0 Put 293 293 0 0 0.00 0 0.00 1.62
BABA Jun 08 202.5 Call 292 292 0 0 0.00 0 0.00 2.75
SPY Jun 15 275.0 Put 292 292 0 0 0.00 0 0.00 4.86
AAL Jun 01 46.0 Call 292 292 0 0 0.00 0 0.00 0.29
RIG Jul 20 13.0 Call 291 291 0 0 0.00 0 0.00 0.50
MU Jun 15 62.5 Call 291 291 0 0 0.00 1 6.00 2.00
AMZN Jun 01 1620.0 Call 291 289 2 0 0.00 1 10.50 8.65
AMD Jun 01 12.5 Call 291 291 0 0 0.00 0 0.00 1.03
AAPL May 25 185.0 Call 291 291 0 0 0.00 0 0.00 3.40
BABA Jun 15 207.5 Call 291 205 86 0 0.00 0 0.00 2.15
SPY Jun 04 272.5 Put 290 290 0 0 0.00 0 0.00 1.66
MU May 25 57.0 Call 290 290 0 0 0.00 0 0.00 4.00
ABBV May 25 99.0 Put 290 290 0 0 0.00 0 0.00 0.02
IBM May 25 144.0 Call 289 289 0 0 0.00 0 0.00 0.11
ON Oct 19 28.0 Call 289 289 0 0 0.00 0 0.00 1.40
PBR Oct 19 12.0 Put 288 288 0 0 0.00 0 0.00 1.10
AMZN May 25 1590.0 Put 288 288 0 0 0.00 0 0.00 0.01
SPY Aug 17 280.0 Call 288 288 0 10 0.10 0 0.00 1.84
MU May 25 62.5 Call 287 272 15 0 0.00 0 0.00 0.03
JNJ Jun 15 122.0 Call 287 287 0 0 0.00 0 0.00 1.41
XOP Jul 20 40.0 Put 287 287 0 0 0.00 0 0.00 1.57
OIH Aug 17 29.0 Call 286 286 0 0 0.00 0 0.00 0.65
XLV Jun 08 83.0 Put 286 198 88 0 0.00 0 0.00 0.77
QQQ Jun 15 171.0 Put 286 286 0 5 2.00 0 0.00 2.70
XLE May 25 74.5 Call 286 286 0 0 0.00 0 0.00 0.12
GE Jun 15 14.5 Call 285 285 0 0 0.00 0 0.00 0.40
MOMO Jun 01 41.0 Call 284 284 0 0 0.00 0 0.00 1.30
WMT Jun 15 80.0 Put 284 284 0 3 0.10 1 1.06 0.57
AAL May 25 45.5 Put 284 284 0 0 0.00 0 0.00 0.70
SNAP Jan 18 15.0 Call 283 283 0 0 0.00 20 3.65 0.62
AAPL Jun 15 190.0 Put 283 283 0 0 0.00 1 5.50 3.40
MU Jun 01 56.5 Put 283 283 0 0 0.00 0 0.00 0.11
TSLA May 25 280.0 Put 282 282 0 0 0.00 0 0.00 1.80
MU May 25 55.0 Call 282 282 0 1 0.11 0 0.00 6.35
HAL May 25 49.5 Put 282 282 0 0 0.00 0 0.00 0.02
XOP Jun 15 40.0 Call 282 282 0 0 0.00 0 0.00 1.51
MU Jun 01 59.5 Call 282 282 0 0 0.00 0 0.00 2.49
GLD Jun 01 123.0 Put 281 281 0 0 0.00 0 0.00 0.42
SMH Jun 01 107.0 Put 281 281 0 0 0.00 0 0.00 0.54
KSS Jul 20 65.0 Call 281 281 0 0 0.00 1 6.40 3.10
XOP Jul 20 42.0 Call 280 280 0 0 0.00 0 0.00 1.26
SPY Jun 15 265.5 Put 280 280 0 0 0.00 0 0.00 1.16
ABX Jan 18 8.0 Put 279 279 0 0 0.00 0 0.00 0.03
SPY Jun 08 272.5 Call 279 279 0 0 0.00 0 0.00 2.00
SPY Jun 01 268.0 Put 278 278 0 0 0.00 1 0.50 0.38
NXPI Jun 15 125.0 Call 277 277 0 0 0.00 20 4.00 1.20
SPY Jun 15 260.0 Put 277 277 0 1 0.19 1 0.80 0.59