Cboe BZX Options Exchange Symbol Data

Volume
652,496
Orders
794,935,731

This list was last updated 2018-07-16 11:55:15.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Aug 17 278.0 Put 17,383 17,377 6 972 2.51 101 2.54 2.51
SPY Jul 16 279.0 Put 7,661 7,648 13 128 0.28 305 0.31 0.29
UVXY Jan 18 1.0 Call 7,505 7,505 0 109 8.50 31 8.80 8.60
BAC Jul 20 28.5 Put 5,534 5,511 23 114 0.05 417 0.07 0.06
FB Jul 20 210.0 Call 4,956 4,942 14 66 0.92 115 0.95 1.03
SPY Jul 20 290.0 Call 4,675 4,675 0 0 0.00 4,238 0.01 0.01
BAC Jul 20 29.0 Call 4,157 4,129 28 295 0.41 359 0.42 0.41
SPY Aug 17 280.0 Put 4,074 4,074 0 150 3.22 253 3.26 3.20
EEM Aug 17 39.0 Put 3,905 3,905 0 412 0.06 150 0.07 0.07
USO Aug 03 13.0 Call 3,500 3,500 0 107 1.05 148 1.07 1.08
USO Jul 27 13.5 Call 3,300 3,300 0 107 0.59 252 0.60 0.64
PG Aug 17 77.5 Call 3,157 3,157 0 34 2.14 12 2.18 2.10
SPY Jul 20 280.0 Call 3,070 3,070 0 40 0.77 470 0.79 0.79
SPY Jul 16 280.0 Call 2,351 2,351 0 60 0.07 1,188 0.08 0.07
BAC Aug 17 30.0 Call 2,229 2,229 0 288 0.36 170 0.37 0.38
SPY Jul 20 275.0 Put 2,122 2,119 3 1,799 0.24 1,731 0.26 0.26
GDX Jul 20 21.0 Call 1,621 1,554 67 53 0.97 49 0.98 0.98
XLF Jul 20 27.0 Call 1,591 1,591 0 211 0.40 146 0.42 0.41
JPM Aug 17 110.0 Call 1,585 1,584 1 37 2.00 50 2.02 2.03
QQQ Aug 17 168.0 Put 1,537 1,537 0 1,377 0.82 149 0.83 0.85
AAPL Jul 20 192.5 Call 1,486 1,473 13 67 0.85 39 0.87 0.83
SPY Jul 20 282.0 Call 1,444 1,444 0 1,125 0.19 2,014 0.21 0.19
F Aug 17 10.0 Call 1,437 1,437 0 111 0.86 111 0.88 0.96
XLF Jul 20 27.5 Call 1,427 1,394 33 180 0.11 210 0.12 0.11
AMD Jul 20 17.5 Call 1,413 1,306 107 289 0.14 324 0.16 0.15
SPY Jul 20 279.0 Put 1,391 1,391 0 38 1.06 158 1.08 1.05
AAPL Jul 20 195.0 Call 1,342 1,303 39 110 0.21 32 0.22 0.21
CMCSA Aug 17 32.5 Call 1,308 386 922 111 2.84 100 2.93 3.10
AMD Jul 20 16.5 Call 1,305 1,295 10 26 0.62 344 0.63 0.64
C Jul 20 68.5 Call 1,282 1,282 0 10 0.83 68 0.85 0.73
AAPL Jul 20 190.0 Put 1,250 1,118 132 54 0.86 15 0.87 0.95
BAC Jul 20 29.5 Call 1,227 1,187 40 498 0.16 586 0.17 0.18
SPY Sep 21 283.0 Call 1,204 1,204 0 100 3.14 1,051 3.18 3.21
JPM Jul 20 107.0 Call 1,188 981 207 6 2.46 18 2.52 2.50
MU Jul 20 59.0 Call 1,181 1,181 0 41 0.21 29 0.23 0.23
VXX Jul 20 41.0 Put 1,172 1,172 0 49 9.75 43 9.90 9.60
USO Oct 19 21.0 Call 1,144 1,144 0 505 0.01 74 0.02 0.02
BAC Jul 20 30.0 Call 1,141 1,141 0 339 0.05 105 0.06 0.05
MU Aug 03 56.0 Put 1,133 1,121 12 15 1.65 53 1.71 1.74
C Jul 20 68.0 Call 1,131 1,131 0 52 1.16 96 1.19 1.20
KRE Aug 03 62.0 Call 1,126 1,126 0 114 0.72 17 0.78 0.73
QQQ Jul 20 179.0 Put 1,115 1,115 0 150 0.92 136 0.94 0.94
SNAP Jan 17 40.0 Call 1,114 1,108 6 30 0.37 30 0.60 0.45
SPY Jul 20 285.0 Put 1,100 1,100 0 46 5.77 10 5.94 5.70
XLV Aug 17 90.0 Call 1,093 1,093 0 5 0.23 9 0.24 0.23
AMD Jul 20 16.5 Put 1,080 1,080 0 207 0.18 249 0.19 0.18
BAC Jul 20 28.0 Put 1,076 876 200 75 0.02 219 0.03 0.02
BAC Aug 03 30.0 Call 1,054 1,054 0 29 0.21 226 0.22 0.20
ARNC Jul 20 20.0 Call 1,034 1,034 0 10 0.13 37 0.19 0.11
FSLR Aug 17 50.0 Call 1,023 1,015 8 32 5.70 5 5.80 5.75
QQQ Jul 20 179.0 Call 1,022 1,022 0 105 1.38 61 1.40 1.45
SPY Jul 20 279.5 Call 1,014 1,014 0 38 1.01 307 1.03 1.08
C Jul 20 69.0 Call 1,010 1,007 3 11 0.55 74 0.57 0.59
AMZN Jul 20 1800.0 Put 1,008 773 235 9 7.15 5 7.50 7.35
AVGO Aug 17 190.0 Put 1,002 1,002 0 79 2.70 64 3.00 2.80
XOP Jul 20 42.0 Put 997 903 94 40 0.57 56 0.59 0.58
GLD Aug 17 126.0 Call 992 992 0 60 0.09 606 0.10 0.09
FB Jul 20 207.5 Call 992 992 0 14 1.97 61 2.01 2.00
USO Jul 20 14.0 Put 988 988 0 534 0.18 392 0.20 0.19
IQ Jul 20 35.0 Call 978 969 9 25 1.95 39 2.10 2.10
SQ Jul 27 47.0 Put 975 975 0 0 0.00 2 0.06 0.02
AMD Jul 20 17.0 Call 967 960 7 229 0.32 97 0.33 0.35
WFC Jul 20 57.5 Call 961 961 0 117 0.09 34 0.10 0.10
SPY Jul 20 279.5 Put 960 960 0 259 1.27 57 1.30 1.26
AAPL Jan 18 170.0 Call 958 958 0 160 25.90 8 26.10 25.85
QQQ Jul 20 175.0 Put 946 946 0 511 0.18 176 0.19 0.20
SPY Aug 17 270.0 Put 944 944 0 2,297 1.07 946 1.10 1.19
JPM Jul 20 108.0 Call 940 926 14 37 1.67 72 1.72 1.69
SPY Aug 17 280.0 Call 932 919 13 186 2.86 518 2.90 2.86
HUYA Jan 18 40.0 Put 930 930 0 18 10.40 12 11.20 10.40
SPY Jul 20 280.0 Put 930 930 0 47 1.53 63 1.57 1.47
QQQ Jul 20 180.0 Put 928 923 5 123 1.35 165 1.38 1.35
BAC Dec 21 34.0 Call 920 920 0 154 0.23 330 0.27 0.24
SPY Jul 16 280.0 Put 905 905 0 25 0.85 10 0.95 0.88
MU Jul 27 56.0 Call 901 790 111 46 2.00 46 2.03 2.06
SPY Jul 18 280.0 Call 896 871 25 389 0.45 150 0.46 0.46
BAC Jul 20 29.0 Put 889 889 0 330 0.17 331 0.18 0.19
GE Sep 21 15.0 Call 885 885 0 216 0.26 179 0.28 0.27
GS Aug 17 210.0 Put 867 867 0 6 0.57 11 0.60 0.62
NVDA Jul 20 250.0 Call 865 802 63 9 2.44 10 2.48 2.49
JPM Jul 20 109.0 Call 845 845 0 20 1.04 23 1.05 1.06
EFA Aug 17 68.0 Call 820 820 0 77 0.68 89 0.70 0.72
JPM Jul 20 110.0 Call 819 814 5 66 0.56 7 0.57 0.58
MU Aug 17 55.0 Put 817 817 0 27 1.94 12 1.96 1.94
ECA Aug 17 13.0 Call 813 788 25 86 0.60 144 0.65 0.65
PBR Aug 17 10.0 Put 808 808 0 293 0.36 169 0.38 0.37
QQQ Jul 20 186.0 Call 799 799 0 0 0.00 280 0.01 0.01
BAC Jan 18 27.0 Put 798 798 0 36 0.89 83 0.90 0.90
HMNY Jan 17 0.5 Call 793 793 0 536 0.05 18 0.07 0.06
C Aug 17 67.5 Call 792 792 0 26 2.30 60 2.34 2.32
QQQ Jul 20 179.5 Put 789 788 1 112 1.12 63 1.14 1.11
SPY Jul 16 279.0 Call 762 762 0 36 0.43 7 0.45 0.45
XLF Aug 03 27.5 Call 759 558 201 117 0.29 171 0.32 0.29
SPY Jul 20 277.5 Put 759 759 0 206 0.60 50 0.61 0.58
ORCL Jan 18 49.0 Call 757 757 0 128 2.69 94 2.70 2.70
TSLA Jul 20 320.0 Call 744 743 1 21 2.82 21 2.91 2.76
SPY Aug 24 274.0 Put 734 343 391 695 1.88 330 1.92 1.93
VXX Jul 20 32.0 Call 725 725 0 8 0.58 178 0.59 0.58
CS Sep 21 16.0 Call 721 721 0 207 0.30 84 0.35 0.35
SBUX Aug 17 50.0 Call 718 718 0 72 1.95 10 1.98 2.00
C Sep 21 70.0 Call 718 718 0 41 1.72 60 1.76 1.75
BAC Aug 17 31.0 Call 711 711 0 345 0.13 96 0.14 0.13
MRK Jul 20 63.0 Call 707 431 276 36 0.28 9 0.29 0.31
XLF Jul 20 26.0 Call 705 705 0 64 1.33 123 1.35 1.30
USO Jul 20 14.0 Call 704 704 0 362 0.18 30 0.19 0.18
SPY Jul 20 288.0 Put 700 700 0 24 8.77 5 8.94 8.81
AAPL Jul 20 192.5 Put 695 658 37 11 1.97 21 1.99 2.00
XOP Jul 20 40.0 Put 694 689 5 109 0.10 75 0.12 0.13
DVN Aug 17 45.0 Call 693 528 165 4 1.48 4 1.49 1.47
SPY Aug 31 265.0 Put 686 686 0 2,324 1.12 230 1.14 1.23
SPY Sep 21 285.0 Call 682 601 81 150 2.20 1,530 2.24 2.30
MU Aug 03 57.0 Call 675 675 0 8 1.89 53 1.95 1.84
T Jul 20 32.0 Call 673 582 91 108 0.14 185 0.15 0.19
C Jul 20 67.0 Call 670 670 0 22 1.98 66 2.03 2.05
QQQ Jul 20 176.0 Put 664 645 19 76 0.27 256 0.28 0.29
VXX Jul 20 30.5 Put 663 663 0 122 0.42 167 0.44 0.41
MRO Jul 27 20.0 Put 662 662 0 67 0.68 63 0.69 0.68
FB Jul 20 207.5 Put 657 657 0 45 1.91 44 1.94 1.92
BAC Jul 27 29.0 Call 647 647 0 372 0.54 240 0.56 0.52
XLF Jul 20 27.0 Put 647 647 0 204 0.08 240 0.09 0.09
DAL Jul 20 52.0 Call 642 642 0 26 0.14 17 0.15 0.12
SPY Aug 17 284.0 Call 638 565 73 509 1.03 32 1.05 1.03
XOP Aug 17 38.0 Put 636 608 28 28 0.32 136 0.33 0.35
C Jul 20 70.0 Call 636 636 0 67 0.19 40 0.21 0.20
BABA Jul 20 190.0 Call 632 632 0 3 2.18 16 2.21 2.24
IWM Jul 20 172.0 Call 631 156 475 175 0.03 1,405 0.04 0.03
BABA Jul 20 190.0 Put 627 611 16 13 2.29 15 2.34 2.27
HUYA Jan 18 40.0 Call 622 618 4 12 3.90 4 4.50 4.10
MSFT Jan 18 125.0 Call 621 621 0 13 0.91 25 0.92 0.92
SPY Jul 20 279.0 Call 620 618 2 157 1.28 257 1.31 1.33
BAC Jul 20 28.5 Call 620 620 0 90 0.79 329 0.81 0.81
TSLA Jul 20 300.0 Put 618 613 5 35 4.45 35 4.65 4.70
GOOGL Jul 20 1220.0 Call 610 573 37 3 3.90 12 4.10 4.30
UPS Aug 24 117.0 Call 603 603 0 9 0.45 12 0.76 0.92
USO Aug 17 14.0 Call 602 602 0 67 0.44 73 0.45 0.44
LVS Jul 20 77.0 Put 600 600 0 26 2.74 32 2.97 2.90
CCK Jul 20 46.0 Call 600 600 0 63 0.35 63 0.55 0.60
IQ Jul 20 37.0 Call 598 584 14 40 1.05 81 1.20 1.05
SPY Jul 16 281.0 Call 593 593 0 186 0.01 8,340 0.02 0.02
XLY Jul 20 110.0 Call 584 491 93 11 2.79 2 2.85 2.90
SPY Jul 20 275.5 Put 579 452 127 1,090 0.29 512 0.30 0.30
IYR Aug 17 81.0 Call 578 542 36 53 1.00 12 1.03 1.13
NVDA Jul 20 257.5 Call 578 578 0 11 0.36 11 0.39 0.39
SPY Jul 20 280.5 Call 572 572 0 43 0.57 200 0.58 0.62
UVXY Jul 20 9.0 Call 570 570 0 13 0.63 17 0.64 0.70
DIS Jul 20 110.0 Call 569 442 127 5 1.20 5 1.23 1.33
NXPI Jul 20 100.0 Put 564 551 13 15 1.16 15 1.49 1.35
QQQ Jul 20 180.0 Call 560 560 0 215 0.81 234 0.84 0.80
SPY Jul 20 278.5 Put 558 555 3 296 0.87 57 0.89 0.86
AAPL Aug 03 175.0 Put 558 558 0 51 0.55 40 0.58 0.57
USO Oct 19 14.0 Call 555 555 0 113 0.78 30 0.79 0.79
IWM Jul 20 170.5 Call 554 504 50 339 0.07 538 0.08 0.06
BAC Jul 20 28.0 Call 553 553 0 149 1.25 275 1.27 1.30
AVEO Aug 17 3.0 Call 552 435 117 239 0.45 86 0.55 0.50
XLF Aug 17 26.0 Put 552 552 0 266 0.13 240 0.14 0.14
USO Aug 17 14.0 Put 551 551 0 89 0.45 274 0.46 0.44
DB Jul 20 12.0 Call 550 550 0 27 0.24 27 0.27 0.24
OPK Jan 18 5.0 Put 550 550 0 462 0.65 400 0.70 0.70
T Jun 21 28.0 Put 549 549 0 245 1.10 127 1.15 1.10
TWTR Jul 20 45.0 Call 548 548 0 83 0.65 71 0.68 0.70
SRCL Jul 20 70.0 Call 547 547 0 6 0.15 2 0.25 0.20
FOXA Jul 20 47.0 Call 546 546 0 13 0.20 16 0.40 0.30
JBHT Jul 20 120.0 Call 546 546 0 14 1.90 12 2.20 2.00
MU Jul 20 57.0 Call 545 545 0 53 0.81 48 0.83 0.79
MU Aug 17 52.5 Put 545 545 0 23 1.11 20 1.13 1.12
ABX Jul 20 13.0 Call 544 544 0 171 0.10 77 0.11 0.11
MU Jul 20 58.5 Call 541 541 0 91 0.31 24 0.32 0.34
AMRN Aug 03 3.0 Call 540 540 0 30 0.24 60 0.43 0.41
IWM Jul 20 167.0 Call 539 527 12 71 0.86 116 0.88 0.87
KO Jul 20 45.0 Call 538 538 0 58 0.11 44 0.12 0.09
AAPL Jul 27 192.5 Put 536 536 0 21 2.65 39 2.69 2.83
MU Jul 20 60.0 Call 532 524 8 80 0.10 68 0.11 0.09
SPY Jul 16 278.0 Put 530 530 0 578 0.07 1,060 0.08 0.08
USO Jul 20 13.0 Call 530 530 0 110 0.99 60 1.01 1.05
QQQ Sep 21 161.0 Put 528 528 0 168 1.18 226 1.20 1.21
T Jul 20 33.0 Put 524 524 0 453 1.14 76 1.18 1.08
MPC Oct 19 85.0 Call 523 332 191 34 0.51 9 0.63 0.60
BAC Jul 20 27.5 Call 513 513 0 222 1.73 112 1.75 1.74
BAC Aug 10 29.0 Call 512 512 0 7 0.72 216 0.75 0.72
AVGO Jul 20 212.5 Call 511 511 0 6 0.50 5 0.60 0.65
JPM Aug 10 109.0 Call 510 510 0 18 2.20 29 2.26 2.20
ZTO Jul 20 20.81 Call 503 503 0 19 1.00 37 1.25 1.20
BAC Jul 27 29.0 Put 503 503 0 119 0.30 403 0.31 0.30
SPY Jul 18 279.0 Put 501 496 5 331 0.77 356 0.80 0.83
C Jul 20 67.5 Call 501 480 21 34 1.56 74 1.60 1.32
VIA Sep 21 40.0 Call 500 500 0 173 0.20 6 0.60 0.40
HUYA Jan 18 37.5 Call 499 499 0 12 4.50 12 5.10 4.30
XLE Jul 20 75.0 Put 497 497 0 14 0.62 55 0.63 0.62
TSLA Jul 20 330.0 Call 496 489 7 16 1.14 14 1.19 1.15
SPY Sep 21 284.0 Call 493 493 0 987 2.64 268 2.68 2.73
DVN Aug 17 50.0 Call 489 192 297 9 0.32 116 0.33 0.31
IWM Aug 17 162.0 Put 487 487 0 329 1.24 56 1.26 0.97
NXPI Aug 17 90.0 Put 484 483 1 26 2.29 1 2.80 2.25
DB Jul 20 12.5 Call 483 483 0 30 0.07 44 0.09 0.07
FOXA Aug 10 47.0 Call 480 480 0 2 0.40 250 0.75 0.75
JPM Jul 27 110.0 Call 479 479 0 51 1.05 25 1.07 0.95
MU Aug 03 60.0 Call 476 427 49 8 0.80 58 0.85 0.84
XHB Aug 17 40.0 Put 475 475 0 12 0.49 30 0.50 0.51
AMD Oct 19 17.0 Call 472 472 0 30 1.75 128 1.76 1.77
SPY Jul 20 276.0 Put 472 318 154 1,650 0.34 1,267 0.36 0.34
FXI Jul 20 42.0 Put 469 469 0 11 0.25 104 0.26 0.23
AAPL Jul 20 190.0 Call 466 444 22 21 2.24 66 2.27 2.24
BAC Jul 27 29.5 Call 465 465 0 460 0.29 548 0.30 0.27
TSLA Jul 20 310.0 Call 465 465 0 31 6.20 35 6.40 6.15
SPY Jul 20 278.0 Call 462 462 0 7 1.95 46 1.98 1.95
SPY Jul 16 280.5 Call 461 461 0 2,279 0.02 3,674 0.03 0.03
MSFT Jul 20 106.0 Call 461 461 0 23 1.47 52 1.48 1.46
MRO Aug 17 21.0 Call 460 460 0 69 0.66 57 0.67 0.66
AMZN Jul 20 1830.0 Call 457 455 2 15 17.05 16 17.70 18.25
APC Jul 20 71.0 Put 456 456 0 6 0.52 6 0.54 0.24
SPY Jul 27 285.0 Call 452 452 0 1,095 0.15 4,742 0.16 0.22
AMZN Jul 20 1820.0 Put 451 450 1 2 13.50 1 13.90 13.45
SNAP Jul 20 13.0 Call 451 451 0 49 0.25 211 0.26 0.26
NFLX Jul 20 450.0 Call 450 450 0 6 2.29 12 2.36 2.20
SNAP Jul 20 12.5 Put 448 448 0 321 0.12 166 0.14 0.12
JBHT Jul 20 125.0 Call 444 443 1 11 0.50 11 0.85 0.70
NFLX Jul 20 400.0 Call 443 440 3 5 16.00 15 16.25 16.40
MU Jul 20 56.5 Call 438 435 3 67 1.06 46 1.08 1.09
SPY Jul 20 277.0 Put 435 435 0 46 0.50 287 0.51 0.60
C Aug 17 70.0 Call 435 435 0 141 0.97 107 0.99 0.99
SPY Aug 17 285.0 Call 435 435 0 622 0.76 1,535 0.78 0.82
TBT Aug 17 35.0 Call 435 435 0 22 1.10 10 1.11 1.15
FB Jul 20 205.0 Put 432 432 0 17 0.99 64 1.02 1.04
MU Jul 20 57.5 Call 431 431 0 53 0.61 86 0.62 0.62
KSS Sep 21 72.5 Put 430 430 0 102 6.00 29 6.30 6.10
QQQ Sep 21 159.0 Put 423 423 0 39 1.02 216 1.04 1.05
SNAP Jul 27 12.5 Call 421 421 0 14 0.66 9 0.67 0.69
SPY Jul 20 283.0 Call 420 420 0 4,754 0.09 527 0.10 0.10
QQQ Aug 17 175.0 Put 419 419 0 202 1.85 152 1.88 1.91
PLNT Aug 17 50.0 Call 418 413 5 31 2.40 3 2.45 2.30
SPWR Jul 27 6.5 Put 417 410 7 0 0.00 39 0.05 0.02
FAS Sep 21 55.0 Put 415 415 0 3 1.05 51 1.18 1.23
AAPL Jul 20 187.5 Put 414 414 0 204 0.35 38 0.37 0.36
ISRG Jul 20 540.0 Call 412 412 0 6 3.60 3 4.60 3.40
AAPL Aug 17 200.0 Call 411 407 4 97 1.61 37 1.64 1.58
GS Jul 20 232.5 Call 408 408 0 14 1.89 14 1.92 1.88
X Jul 20 39.5 Call 408 408 0 25 0.04 126 0.05 0.04
MSFT Jul 20 105.0 Put 407 379 28 23 1.62 52 1.64 1.63
TSLA Jul 20 250.0 Put 407 407 0 15 0.19 26 0.22 0.20
WFC Aug 17 57.5 Call 406 349 57 80 0.60 66 0.61 0.65
C Jul 20 68.5 Put 404 404 0 64 0.40 37 0.42 0.40
SPY Aug 24 280.0 Put 402 402 0 111 3.51 151 3.57 3.57
GS Jul 20 230.0 Call 401 383 18 28 3.00 35 3.10 2.99
ZION Aug 17 52.5 Call 400 400 0 20 1.54 12 1.61 1.54
CHK Jan 18 12.0 Call 400 400 0 84 0.06 28 0.07 0.08
BHC Aug 17 20.0 Call 400 400 0 13 3.40 18 3.50 3.60
EEM Jul 20 44.0 Call 395 387 8 94 0.12 56 0.13 0.13
MU Jul 20 58.0 Call 393 386 7 95 0.44 20 0.45 0.43
IBM Aug 17 150.0 Call 392 392 0 39 1.67 43 1.71 1.64
BA Jul 20 360.0 Call 391 391 0 9 2.04 7 2.14 1.87
SWN Sep 21 5.0 Put 389 389 0 40 0.34 174 0.35 0.35
COP Jul 20 70.0 Put 388 388 0 5 1.01 4 1.02 1.20
TWTR Jul 27 37.0 Put 387 387 0 49 0.33 40 0.36 0.33
QQQ Aug 17 167.0 Put 387 387 0 147 0.73 284 0.75 0.77
SPY Jul 18 279.0 Call 387 352 35 207 0.93 7 0.96 0.99
AAPL Aug 17 205.0 Call 386 386 0 39 0.69 13 0.70 0.69
XOP Jul 20 42.0 Call 386 384 2 53 0.58 57 0.60 0.59
VZ Jan 18 50.0 Put 384 384 0 115 2.11 10 2.13 2.12
UVXY Jul 20 10.0 Put 384 384 0 41 0.72 20 0.73 0.70
SPY Jul 18 280.5 Call 383 383 0 650 0.28 437 0.30 0.30
QQQ Sep 21 160.0 Put 381 381 0 11 1.10 491 1.12 1.12
PYPL Jul 27 67.5 Put 375 375 0 0 0.00 22 0.07 0.02
BAC Aug 17 29.0 Call 372 372 0 33 0.82 366 0.84 0.83
NFLX Jul 20 360.0 Put 371 359 12 4 3.40 3 3.65 3.50
GE Jul 20 14.0 Call 371 371 0 510 0.23 479 0.25 0.22
C Jan 18 67.5 Call 369 369 0 62 4.90 58 5.00 4.90
CVX Aug 17 125.0 Call 368 356 12 5 1.84 4 1.87 1.98
HUYA Jan 18 32.5 Call 368 366 2 12 6.40 139 7.00 7.00
QQQ Aug 17 172.0 Put 367 198 169 103 1.30 173 1.32 1.24
CMCSA Jul 20 34.5 Call 365 365 0 1 0.65 111 0.68 0.67
GS Aug 03 215.0 Put 365 365 0 12 0.47 20 0.52 0.50
XLF Sep 21 27.0 Call 364 364 0 157 0.98 106 1.00 0.98
JPM Sep 21 110.0 Call 363 363 0 39 3.25 36 3.30 3.25
QQQ Sep 21 163.0 Put 363 363 0 785 1.37 331 1.39 1.40
FXI Aug 03 40.5 Put 361 361 0 242 0.22 135 0.24 0.22
NUGT Jul 20 21.0 Call 359 359 0 54 2.38 149 2.48 2.13
USO Jul 20 14.5 Put 357 357 0 111 0.54 119 0.56 0.54
FOXA Jul 20 46.0 Put 353 353 0 77 0.05 26 0.25 0.10
LVS Sep 21 80.0 Put 351 351 0 34 6.85 45 7.00 7.20
AFL Jan 18 33.75 Call 350 350 0 25 9.05 2 9.60 9.25
D Aug 17 70.0 Put 349 349 0 67 1.70 33 1.80 1.60
MSFT Aug 17 105.0 Call 348 325 23 5 2.90 36 2.91 2.90
T Jul 27 32.5 Call 347 347 0 230 0.31 183 0.33 0.34
JD Sep 21 34.0 Put 346 346 0 102 0.61 21 0.63 0.62
QQQ Jul 20 180.5 Put 343 343 0 23 1.61 30 1.66 1.73
HD Jul 20 197.5 Call 343 343 0 13 1.84 56 1.88 1.80
FSLR Aug 17 55.0 Call 343 343 0 16 2.90 4 2.94 2.86
SPY Jul 30 280.0 Call 342 342 0 39 1.51 139 1.54 1.60
FOXA Aug 17 46.0 Put 339 339 0 9 0.55 11 0.65 0.55
NVDA Jul 20 255.0 Call 339 339 0 13 0.75 16 0.77 0.69
IWM Sep 21 165.0 Put 337 185 152 41 3.18 86 3.22 2.90
NFLX Jan 18 330.0 Put 336 336 0 8 15.80 25 16.45 16.15
SNAP Aug 17 15.0 Call 335 335 0 47 0.51 103 0.52 0.53
MSFT Aug 24 95.0 Put 334 334 0 8 0.42 14 0.48 0.43
XLF Jul 20 28.0 Call 334 334 0 244 0.01 422 0.03 0.02
XOM Jul 20 82.5 Put 333 333 0 27 0.76 60 0.77 0.75
AAPL Jul 27 195.0 Call 331 331 0 17 0.74 39 0.76 0.73
SPY Aug 10 285.0 Call 330 330 0 82 0.49 452 0.50 0.60
QQQ Aug 17 155.0 Put 328 328 0 1,514 0.20 810 0.22 0.22
XLK Aug 17 73.0 Put 327 327 0 32 1.42 39 1.45 1.41
AKAO Jul 20 7.5 Put 326 326 0 10 0.45 41 0.55 0.38
VKTX Nov 16 15.0 Call 325 325 0 5 2.65 47 2.90 2.70
AMZN Jul 20 1800.0 Call 323 322 1 2 36.10 24 37.05 36.35
CSCO Jul 20 42.5 Call 322 322 0 18 0.52 134 0.53 0.57
BAC Jul 27 30.0 Call 320 310 10 517 0.13 300 0.15 0.13
FCX Jul 20 14.0 Put 320 309 11 0 0.00 117 0.02 0.02
FXI Aug 17 40.0 Put 319 319 0 155 0.30 242 0.31 0.30
QQQ Sep 21 155.0 Put 319 265 54 194 0.76 357 0.78 0.76
WWE Jul 20 75.0 Call 318 285 33 14 4.40 23 4.90 5.00
CLF Jul 20 8.0 Call 318 318 0 29 0.41 47 0.42 0.50
SPY Aug 17 281.0 Call 316 314 2 100 2.30 1,097 2.33 2.28
MU Sep 21 52.5 Put 314 314 0 17 2.09 10 2.12 2.12
SPY Jan 18 280.0 Put 314 314 0 942 10.14 900 10.25 10.35
JPM Jul 20 108.0 Put 313 313 0 29 0.38 23 0.39 0.40
QCOM Jul 20 60.0 Call 310 310 0 70 0.25 64 0.27 0.26
SPY Aug 17 275.0 Put 309 309 0 200 1.79 180 1.81 1.83
GLD Oct 19 103.0 Put 309 309 0 53 0.10 456 0.11 0.10
TSLA Sep 21 200.0 Put 307 307 0 11 3.30 1 3.50 3.30
IQ Jul 20 40.0 Call 306 306 0 19 0.35 1 0.45 0.45
T Jul 20 31.0 Call 305 305 0 150 0.87 113 0.89 0.94
BAC Sep 21 29.0 Put 305 304 1 67 0.87 46 0.89 0.85
AMD Jul 27 17.0 Call 305 304 1 22 0.81 41 0.82 0.81
AMAT Jul 20 48.0 Call 305 305 0 32 0.11 131 0.12 0.12
QQQ Aug 03 175.0 Put 302 302 0 559 1.12 208 1.15 1.19
AAPL Jul 27 170.0 Call 300 300 0 8 21.30 2 21.75 21.40
AIZ Jul 20 100.0 Call 300 300 0 12 7.90 2 8.50 8.00
SPY Jul 20 272.5 Put 300 300 0 6,435 0.12 6,122 0.14 0.14
SPY Aug 31 281.5 Call 300 300 0 625 2.85 100 2.88 2.97
BAC Jan 18 40.0 Call 300 300 0 257 0.03 70 0.05 0.04
WIN Aug 17 5.0 Call 300 300 0 48 0.18 36 0.28 0.25
SPY Aug 31 288.0 Call 300 300 0 1,253 0.59 2,496 0.61 0.68
SPY Jul 20 249.0 Put 300 300 0 4,497 0.01 9,934 0.02 0.01
AAL Jul 27 29.0 Put 300 300 0 0 0.00 27 0.04 0.02
SPY Aug 01 281.0 Put 300 300 0 20 2.86 20 2.91 2.79
EXPE Sep 21 125.0 Put 299 299 0 24 5.30 17 5.60 5.20
AKRX Sep 21 20.0 Call 298 298 0 1 3.40 1 4.60 4.30
WLL Jul 20 41.0 Put 298 298 0 0 0.00 24 0.03 0.02
MU Jul 20 56.0 Put 296 280 16 15 0.66 55 0.67 0.67
SMH Aug 03 107.0 Call 295 295 0 32 1.25 30 1.30 1.26
CHK Jul 20 5.0 Call 295 295 0 132 0.08 368 0.09 0.10
WFC Sep 21 57.5 Call 295 295 0 25 1.14 18 1.16 1.15
BABA Aug 17 220.0 Call 295 295 0 12 0.56 49 0.61 0.56
ATEN Feb 15 7.5 Put 295 193 102 50 0.60 538 1.20 0.95
SMH Nov 16 90.0 Put 294 294 0 13 1.52 17 1.56 1.53
NFLX Jul 20 410.0 Call 294 281 13 9 11.70 1 11.90 11.90
IWM Jul 20 167.5 Call 294 278 16 209 0.63 70 0.65 0.64
TSLA Jul 20 305.0 Put 294 270 24 36 6.35 13 6.55 6.85
X Jul 20 37.5 Call 294 294 0 149 0.14 130 0.16 0.17
INTC Aug 17 50.0 Put 292 275 17 22 1.02 141 1.03 1.05
CME Sep 21 165.0 Put 292 292 0 12 4.00 26 4.20 4.30
TSLA Jul 20 315.0 Call 290 290 0 26 4.25 33 4.40 4.25
SQ Jul 20 65.0 Put 287 287 0 35 0.28 30 0.31 0.30
XLU Jul 20 52.5 Put 287 224 63 160 0.48 7 0.49 0.41
GLD Jul 20 117.0 Put 286 286 0 20 0.36 20 0.37 0.32
VXX Jul 20 33.0 Call 284 284 0 26 0.38 209 0.39 0.45
NXPI Jul 20 120.0 Call 282 281 1 30 0.35 1 1.00 0.66
SPY Jul 18 277.0 Put 282 282 0 1,582 0.27 350 0.29 0.29
EEM Jul 20 42.0 Put 282 282 0 57 0.04 47 0.05 0.05
MSFT Jul 20 106.0 Put 282 266 16 5 2.11 47 2.13 2.19
USO Sep 21 14.0 Put 281 281 0 148 0.64 113 0.66 0.63
SPY Jul 27 279.5 Call 281 281 0 148 1.65 208 1.68 1.71
TWTR Jul 20 46.0 Call 280 280 0 78 0.34 109 0.36 0.35
BAC Jul 20 30.0 Put 280 280 0 53 0.81 345 0.83 0.84
IWM Jul 20 162.0 Put 280 280 0 484 0.23 492 0.25 0.20
MS Aug 17 50.0 Call 280 280 0 51 0.86 9 0.87 0.85
QQQ Aug 17 170.0 Put 279 279 0 165 1.03 151 1.05 1.05
QQQ Jul 20 181.0 Call 279 279 0 170 0.41 840 0.43 0.51
NFLX Jul 20 420.0 Call 279 279 0 8 8.20 8 8.40 8.50
T Jul 27 33.0 Call 279 279 0 162 0.18 313 0.20 0.20
SYK Jul 20 180.0 Call 278 278 0 14 0.05 13 0.10 0.10
SNAP Jul 20 13.5 Call 277 277 0 143 0.10 194 0.11 0.12
QQQ Jul 20 177.0 Put 277 277 0 427 0.40 330 0.42 0.44
SPY Jul 25 279.0 Put 277 277 0 39 1.43 107 1.46 1.39
AMZN Jul 20 1825.0 Call 276 276 0 1 19.80 16 20.35 21.10
CSCO Jul 20 43.0 Call 276 241 35 49 0.27 56 0.28 0.30
F Aug 17 12.0 Call 276 276 0 356 0.03 261 0.04 0.04
IWM Jul 20 168.0 Call 275 218 57 150 0.45 252 0.47 0.46
USO Jul 20 13.5 Put 275 275 0 536 0.04 402 0.05 0.05
RCL Jul 20 109.0 Call 272 245 27 21 0.90 15 0.94 0.87
CGC Jul 20 30.0 Call 271 265 6 1 0.15 79 0.20 0.10
SNAP Jul 20 14.0 Call 271 271 0 98 0.04 143 0.05 0.04
AMD Jul 20 17.0 Put 271 271 0 303 0.38 40 0.39 0.38
QQQ Aug 17 177.0 Call 270 270 0 97 5.01 2 5.17 5.31
BAC Sep 21 30.0 Call 270 270 0 70 0.63 45 0.66 0.65
FXI Aug 03 42.5 Put 269 269 0 48 0.80 103 0.83 0.81
PBR Aug 17 11.0 Call 269 269 0 50 0.34 40 0.35 0.35
MSFT Jul 20 105.0 Call 268 257 11 23 1.98 52 2.00 2.00
QEP Jul 20 13.0 Call 268 164 104 0 0.00 30 0.05 0.05
NXPI Jul 20 110.0 Call 268 268 0 7 1.78 3 1.95 1.95
C Jul 20 69.5 Call 266 266 0 12 0.34 38 0.35 0.33
BAC Aug 17 30.0 Put 266 266 0 202 1.07 380 1.09 1.11
SPY Oct 19 284.0 Call 266 141 125 111 3.81 900 3.86 4.00
XOP Sep 21 39.0 Put 264 264 0 29 0.96 15 0.98 0.97
QQQ Jul 20 176.5 Put 264 257 7 383 0.32 132 0.34 0.33
MU Jul 20 59.5 Call 264 230 34 85 0.14 88 0.16 0.13
IWM Jul 20 175.0 Call 264 264 0 0 0.00 658 0.01 0.01
XLI Sep 21 74.0 Put 263 263 0 7 2.07 33 2.10 2.03
SPY Jul 16 278.0 Call 263 263 0 25 1.13 24 1.30 1.30
IQ Jul 20 35.0 Put 262 262 0 27 0.95 18 1.10 1.00
AMZN Jul 20 1840.0 Call 261 261 0 6 12.60 21 13.10 12.50
TSLA Jul 20 310.0 Put 261 258 3 29 8.75 9 9.00 8.90
ADS Jul 20 240.0 Call 260 260 0 2 1.65 12 1.90 1.75
SPY Sep 21 245.0 Put 260 260 0 4,206 0.72 330 0.73 0.74
SQ Jul 20 66.5 Call 258 258 0 67 1.86 1 1.90 2.00
AAPL Oct 19 170.0 Put 258 258 0 177 1.67 186 1.73 1.73
EWZ Jul 20 33.0 Put 258 258 0 176 0.16 65 0.18 0.18
AMZN Jul 20 1810.0 Put 257 257 0 8 9.90 1 10.30 10.10
USO Jul 27 14.0 Put 256 256 0 368 0.27 42 0.28 0.26
SMH Jul 20 107.0 Call 255 255 0 7 0.32 31 0.33 0.31
INTC Sep 21 49.0 Put 254 254 0 132 1.18 65 1.19 1.24
TWTR Jul 20 44.5 Call 253 237 16 53 0.87 69 0.90 0.94
MS Jul 20 49.5 Call 253 253 0 36 0.48 22 0.50 0.45
OLN Aug 17 30.0 Call 253 149 104 4 0.50 45 0.60 0.70
WYNN Jul 20 172.5 Call 253 209 44 6 0.38 3 0.49 0.32
AMD Jul 27 16.5 Call 250 250 0 195 1.06 117 1.08 1.09
SBUX Jul 20 60.0 Call 250 93 157 0 0.00 23 0.01 0.01
KSS Jul 27 66.0 Put 250 250 0 120 0.35 16 0.50 0.67
F Jul 27 11.0 Call 250 250 0 106 0.10 75 0.11 0.11
SPY Jul 27 275.0 Put 250 250 0 851 0.67 2,259 0.69 0.76
WRD Nov 16 22.5 Call 250 250 0 32 2.10 31 2.30 2.20
PNC Jul 20 144.0 Call 250 250 0 50 0.13 57 0.19 0.11
SPY Jul 27 282.0 Call 249 249 0 50 0.60 1,591 0.62 0.63
BAC Jul 20 30.5 Put 249 249 0 438 1.27 182 1.30 1.30
SPY Aug 17 273.0 Put 249 219 30 1,527 1.44 634 1.47 1.57
MRO Jul 20 20.0 Put 248 248 0 68 0.46 10 0.47 0.46
IWM Sep 21 152.0 Put 248 248 0 146 0.91 320 0.93 0.90
BA Jul 20 355.0 Call 248 241 7 6 4.30 7 4.40 4.40
HYG Jul 20 85.5 Call 248 213 35 52 0.18 61 0.23 0.21
MDB Jul 20 55.0 Put 248 248 0 33 0.70 6 0.90 0.55
AMZN Jul 20 1850.0 Call 246 244 2 11 8.95 18 9.40 9.25
COP Jul 20 69.0 Put 246 246 0 11 0.57 16 0.58 0.46
MU Jul 27 59.0 Call 246 246 0 11 0.72 6 0.73 0.73
BAC Jan 17 30.0 Call 244 244 0 175 3.05 7 3.25 3.05
TSLA Jul 20 275.0 Put 244 244 0 20 0.69 23 0.74 0.71
C Dec 21 75.0 Call 244 244 0 5 1.41 18 1.50 1.42
SPY Aug 17 276.0 Put 243 242 1 194 1.99 180 2.02 1.99
AAPL Jul 20 180.0 Call 243 243 0 6 11.35 17 11.50 11.35
NFLX Jul 20 350.0 Put 241 241 0 3 1.91 2 2.03 2.05
C Sep 21 72.5 Call 241 241 0 41 0.86 53 0.88 0.87
TBT Jul 20 35.5 Call 241 241 0 37 0.36 10 0.37 0.38
EWZ Aug 17 37.0 Call 239 239 0 146 0.25 24 0.26 0.25
XOP Sep 21 36.0 Put 239 239 0 118 0.39 20 0.41 0.43
IWM Jul 20 168.0 Put 239 239 0 11 1.92 22 1.96 2.00
VXX Jul 20 30.0 Put 238 238 0 66 0.24 149 0.25 0.25
VXX Jul 20 31.5 Put 238 238 0 99 0.98 9 0.99 0.89
NVDA Jul 20 252.5 Call 238 238 0 5 1.42 10 1.45 1.34
JBHT Jul 20 135.0 Call 237 237 0 5 0.05 19 0.30 0.20
QCOM Jul 20 59.5 Call 236 236 0 35 0.37 54 0.40 0.37
CSCO Aug 17 44.0 Call 234 234 0 65 0.74 46 0.75 0.77
GE Aug 17 16.0 Call 233 233 0 388 0.03 180 0.05 0.03
SPY Sep 21 250.0 Put 233 233 0 423 0.91 2,855 0.92 0.96
CLF Jul 20 8.5 Call 232 232 0 36 0.19 65 0.20 0.19
SPY Jul 27 279.0 Call 232 232 0 148 1.94 108 1.98 2.03
SPY Sep 21 270.0 Put 232 232 0 1,056 2.69 100 2.71 2.71
JPM Jul 20 111.0 Call 232 232 0 24 0.27 79 0.28 0.27
NFLX Jul 20 405.0 Call 230 44 186 7 13.75 1 13.95 14.00
XLE Aug 17 75.0 Put 230 230 0 13 1.56 92 1.58 1.59
USO Sep 21 14.5 Call 230 230 0 329 0.42 35 0.43 0.45
BABA Jul 20 195.0 Call 229 229 0 6 0.56 7 0.60 0.59
ZTO Oct 19 25.0 Call 229 229 0 38 0.65 16 0.80 0.65
MRO Jul 20 20.0 Call 229 229 0 107 0.38 55 0.40 0.39
WFC Jul 20 56.5 Call 229 229 0 81 0.37 27 0.39 0.39
SPY Jul 20 278.0 Put 229 229 0 241 0.72 208 0.74 0.72
AAL Aug 03 38.0 Call 229 229 0 58 1.02 11 1.07 1.13
AMD Jul 20 14.5 Put 228 228 0 0 0.00 177 0.02 0.01
SPY Aug 03 279.5 Call 228 223 5 36 2.21 201 2.24 2.24
DB Jul 20 12.0 Put 228 228 0 30 0.15 33 0.16 0.16
AMD Jul 27 16.0 Call 227 227 0 15 1.38 78 1.39 1.37
SMH Aug 17 104.0 Put 227 227 0 11 2.42 8 2.46 2.48
HAS Aug 17 95.0 Put 227 227 0 32 4.00 22 4.40 4.30
AVGO Aug 17 220.0 Call 226 175 51 80 1.80 10 2.00 1.95
GE Sep 21 14.0 Call 226 226 0 187 0.62 85 0.64 0.63
TSLA Jul 20 350.0 Call 226 226 0 15 0.21 26 0.26 0.24
JPM Jul 20 106.0 Call 225 225 0 71 3.35 36 3.45 2.71
MSFT Aug 17 97.5 Put 225 225 0 12 0.56 95 0.57 0.59
MSFT Jan 18 110.0 Call 225 225 0 72 4.45 49 4.50 4.45
PEGI Aug 17 17.5 Call 225 90 135 30 0.75 20 0.95 0.90
OAS Jul 20 12.0 Call 225 225 0 364 0.20 292 0.30 0.25
SGH Sep 21 50.0 Call 224 224 0 8 0.10 37 0.50 0.15
SPY Sep 21 260.0 Put 224 224 0 1,390 1.50 468 1.52 1.53
GS Sep 21 205.0 Put 224 224 0 3 1.13 14 1.15 1.20
TGT Jul 27 83.5 Call 223 223 0 18 0.03 8 0.06 0.05
CRSP Jul 20 60.0 Put 223 223 0 1 0.45 10 1.70 2.00
MO Aug 17 55.0 Put 222 222 0 41 0.81 14 0.82 0.72
USO Oct 19 13.0 Put 221 221 0 74 0.38 417 0.40 0.37
SPY Jul 23 280.0 Call 220 220 0 153 0.93 582 0.96 0.97
IWM Jul 20 165.5 Put 220 220 0 64 0.76 66 0.77 0.78
NXPI Jul 20 115.0 Call 220 202 18 6 0.71 6 1.59 1.21
AMD Jul 20 15.5 Put 220 220 0 312 0.03 271 0.04 0.04
SPY Aug 17 286.0 Call 219 219 0 1,996 0.55 1,611 0.57 0.60
DAL Jul 20 50.0 Put 218 218 0 61 0.38 78 0.40 0.52
IWM Jul 20 166.0 Put 218 218 0 50 0.92 66 0.93 0.92
SPY Sep 21 280.0 Call 217 217 0 100 4.90 101 4.94 5.00
XOM Aug 17 82.5 Call 217 217 0 5 1.65 126 1.66 1.60
GPS Aug 17 30.0 Call 216 216 0 9 0.82 25 0.84 0.86
QQQ Jul 20 178.0 Put 216 216 0 207 0.61 152 0.63 0.66
TSLA Jul 20 280.0 Put 215 215 0 21 0.98 24 1.04 1.04
SPY Aug 03 282.5 Call 215 215 0 861 0.83 1,712 0.86 0.86
T Jul 27 32.0 Put 214 214 0 168 0.65 235 0.67 0.63
CSCO Jul 27 43.0 Call 214 214 0 11 0.46 155 0.47 0.49
AMD Jul 27 18.0 Call 214 214 0 88 0.43 125 0.44 0.44
AMD Aug 17 16.0 Call 214 214 0 31 1.69 50 1.70 1.72
IWM Jul 20 167.0 Put 214 189 25 61 1.33 59 1.36 1.28
XLU Aug 17 50.0 Put 213 213 0 19 0.24 21 0.25 0.24
WFC Jul 27 56.0 Put 212 212 0 56 0.60 81 0.62 0.62
HFC Aug 17 70.0 Call 211 195 16 15 2.90 6 2.95 2.85
SQM Aug 17 47.0 Put 211 211 0 60 1.00 34 1.15 1.00
XES Jul 20 17.0 Call 211 211 0 536 0.10 118 0.20 0.10
GLD Oct 19 110.0 Put 211 211 0 23 0.38 391 0.40 0.38
DIS Sep 21 110.0 Call 210 121 89 31 4.15 46 4.25 4.35
VRTX Jul 20 177.5 Put 210 210 0 19 0.85 24 1.30 1.30
UVXY Jan 18 30.0 Call 210 210 0 10 0.81 126 0.88 0.85
TSLA Jul 20 325.0 Call 209 209 0 16 1.81 42 1.88 1.80
JNUG Jul 20 14.0 Call 209 209 0 195 0.12 106 0.15 0.12
SQ Jan 18 55.0 Put 209 209 0 18 2.90 30 2.95 2.89
JPM Aug 10 110.0 Call 209 209 0 53 1.68 39 1.74 1.55
AMD Jul 27 14.5 Put 209 209 0 131 0.11 103 0.13 0.12
GS Aug 10 210.0 Put 208 208 0 10 0.36 12 0.40 0.51
DAL Jul 20 49.5 Put 208 205 3 59 0.23 32 0.25 0.27
APA Oct 19 45.0 Call 208 208 0 53 3.50 69 3.60 3.65
WFC Sep 21 57.5 Put 208 208 0 10 2.57 52 2.58 2.54
WMT Jul 20 87.5 Call 207 207 0 42 0.40 9 0.41 0.53
OPK Jul 20 5.0 Call 207 207 0 108 0.70 62 0.80 0.70
IQ Aug 17 35.0 Call 207 207 0 29 4.20 106 4.50 4.45
FB Jan 18 155.0 Put 207 207 0 86 1.79 5 1.86 1.81
SPY Jul 23 279.0 Put 206 206 0 39 1.22 146 1.25 1.25
TWTR Jul 20 44.0 Put 206 206 0 89 0.70 57 0.73 0.68
TSLA Aug 17 50.0 Put 206 167 39 501 0.02 16 0.04 0.05
CLD Nov 16 5.0 Call 206 206 0 50 0.15 45 0.20 0.20
ARC Nov 16 2.5 Call 205 205 0 0 0.00 30 0.25 0.15
APC Sep 21 75.0 Call 205 205 0 25 2.60 5 2.64 2.52
AMRN Sep 21 3.0 Call 205 205 0 3 1.00 6 1.46 1.15
FOXA Aug 17 47.0 Call 205 116 89 13 0.70 22 0.90 0.80
PBR Jul 20 8.0 Call 204 204 0 21 2.42 44 2.45 2.41
SPY Jul 20 271.0 Call 204 204 0 25 8.23 25 8.40 8.45
SLB Jul 27 67.0 Call 204 197 7 5 1.53 23 1.55 1.49
DIA Aug 31 257.0 Call 204 204 0 12 1.00 111 1.11 1.11
FB Jul 20 205.0 Call 204 199 5 9 3.55 106 3.65 3.60
HUYA Jul 20 32.5 Put 204 204 0 19 0.40 22 0.60 0.50
DG Aug 17 100.0 Call 203 203 0 3 2.00 46 2.15 2.15
CPB Aug 17 35.0 Put 203 203 0 18 0.15 8 0.25 0.20
XOP Jul 20 43.0 Call 203 203 0 110 0.19 110 0.21 0.21
GILD Jul 20 77.5 Call 203 203 0 9 0.54 14 0.57 0.53
QCOM Jul 27 43.0 Put 202 202 0 0 0.00 3 0.37 0.07
JPM Aug 17 115.0 Call 201 201 0 44 0.47 16 0.48 0.46
CSX Jul 20 62.5 Put 201 201 0 38 0.90 10 0.92 0.93
EGHT Jul 20 17.5 Put 201 170 31 0 0.00 5 0.05 0.10
UVXY Aug 17 12.0 Call 201 201 0 23 0.62 20 0.63 0.67
UVXY Jul 20 10.5 Call 201 201 0 81 0.15 270 0.16 0.18
GS Jul 20 235.0 Call 201 201 0 4 1.11 4 1.13 1.06
DRIP Jul 20 6.0 Call 201 201 0 615 0.35 224 0.45 0.45
KDP Aug 17 20.0 Put 200 200 0 100 0.10 5 0.20 0.15
RRC Jul 20 16.0 Put 200 200 0 149 0.20 131 0.30 0.30
OPK Aug 17 5.0 Put 200 200 0 86 0.25 10 0.30 0.25
SPY Aug 17 296.0 Put 200 200 0 33 16.77 44 16.95 16.60
DLTR Jul 20 82.5 Put 200 200 0 11 0.10 22 0.20 0.10
SHLD Sep 21 4.0 Call 200 200 0 2 0.04 100 0.07 0.06
AG Oct 19 10.0 Call 200 200 0 745 0.10 173 0.15 0.17
LABD Dec 21 20.0 Call 200 200 0 30 4.80 27 5.50 4.90
TSLA Aug 24 270.0 Put 200 200 0 5 8.90 33 9.25 7.70
WRD Nov 16 17.5 Put 200 200 0 36 0.90 31 1.05 0.90
AUY Aug 03 3.0 Call 200 200 0 64 0.10 65 0.12 0.09
FB Dec 20 150.0 Put 200 200 0 55 5.95 90 6.40 6.10
ARQL Aug 17 7.5 Call 200 200 0 10 0.10 8 0.20 0.20
SWCH Jan 17 15.0 Call 200 200 0 10 1.50 16 2.30 1.85
WRD Feb 15 17.5 Put 200 200 0 28 1.30 17 1.55 1.30
DRIP Sep 21 7.0 Call 200 200 0 46 0.65 241 0.75 0.75
HIMX Aug 03 8.0 Call 200 200 0 68 0.25 100 0.30 0.30
CLF Aug 31 7.5 Put 200 200 0 41 0.30 44 0.33 0.25
NFLX Jul 20 390.0 Put 200 200 0 7 13.30 7 13.50 13.30
BAC Jan 18 33.0 Call 199 199 0 36 0.52 95 0.54 0.53
BABA Jul 20 192.5 Call 199 199 0 3 1.16 16 1.19 1.26
SPY Jul 27 280.0 Call 198 198 0 163 1.38 208 1.41 1.45
LVS Jul 20 74.5 Call 198 198 0 9 0.70 15 0.72 0.74
EFA Aug 17 67.0 Put 198 198 0 51 0.54 88 0.56 0.49
XOP Jul 20 44.0 Call 198 198 0 59 0.05 126 0.06 0.06
GE Sep 21 13.0 Call 198 198 0 158 1.23 70 1.27 1.22
MRO Aug 17 22.0 Call 198 198 0 89 0.39 59 0.40 0.40
XLF Jul 27 27.0 Call 197 197 0 131 0.51 354 0.53 0.49
VXX Jul 27 30.0 Put 197 197 0 35 0.61 114 0.63 0.50
CVX Jul 20 125.0 Call 197 177 20 17 0.22 24 0.23 0.24
AMZN Jul 20 1902.5 Call 196 196 0 5 1.27 10 1.40 1.60
MU Aug 17 60.0 Call 196 185 11 7 1.50 12 1.51 1.50
SPY Aug 17 268.0 Put 196 196 0 1,596 0.90 1,212 0.92 1.00
NFLX Jul 20 400.0 Put 196 196 0 3 18.25 15 18.45 18.20
AMD Jul 20 16.0 Put 195 195 0 262 0.07 367 0.08 0.09
KAMN Aug 17 60.0 Put 195 195 0 5 0.50 36 0.55 0.50
GE Jul 20 14.5 Call 195 95 100 589 0.07 595 0.08 0.07
EWZ Aug 10 35.0 Call 194 194 0 54 0.62 40 0.65 0.73
JNUG Jul 20 14.5 Call 194 194 0 1,188 0.04 98 0.07 0.05
SWKS Jul 20 82.0 Put 194 194 0 0 0.00 18 0.10 0.05
XOP Jul 27 42.5 Put 192 192 0 25 1.12 73 1.14 1.15
NFLX Jul 20 395.0 Put 192 192 0 3 15.70 18 15.90 15.85
FB Jul 20 202.5 Put 192 192 0 18 0.48 156 0.52 0.49
T Jul 20 32.5 Put 192 192 0 38 0.69 112 0.70 0.68
XLF Jul 27 27.5 Call 191 191 0 254 0.22 251 0.23 0.22
ECA Aug 17 14.0 Call 191 81 110 24 0.30 159 0.35 0.35
CI Aug 17 180.0 Call 191 191 0 14 1.90 7 1.97 1.90
SO Jul 20 48.0 Put 190 190 0 53 0.62 58 0.66 0.44
NVDA Jul 27 265.0 Call 190 190 0 8 0.38 4 0.41 0.36
AMZN Jul 20 1827.5 Call 190 190 0 2 18.40 20 19.05 19.10
NFLX Jan 18 350.0 Call 189 189 0 7 74.40 15 75.70 73.80
C Jul 27 70.0 Call 189 189 0 30 0.46 52 0.48 0.50
SBUX Aug 17 52.5 Call 189 189 0 17 0.76 25 0.78 0.79
JPM Jul 20 109.0 Put 188 188 0 14 0.73 16 0.74 0.73
AMZN Jul 20 1880.0 Call 188 170 18 20 2.78 19 3.10 3.00
AAPL Sep 21 180.0 Put 187 187 0 12 2.75 9 2.78 2.79
AMD Jul 20 16.0 Call 187 187 0 232 1.00 333 1.04 1.05
JPM Aug 17 105.0 Call 187 187 0 51 5.25 74 5.35 5.20
IWM Sep 21 149.0 Put 186 86 100 57 0.71 86 0.72 0.69
NFLX Jul 20 500.0 Call 186 186 0 1 0.28 1 0.34 0.22
MS Aug 17 48.0 Call 186 186 0 59 1.83 6 1.85 1.86
DVMT Jul 20 95.0 Put 186 186 0 3 0.55 35 1.00 0.70
AVGO Aug 17 230.0 Call 185 78 107 61 0.70 61 0.85 0.75
XLF Jul 20 27.5 Put 185 185 0 90 0.29 70 0.30 0.35
SNAP Jul 20 12.5 Call 185 185 0 170 0.53 159 0.55 0.56
HAL Jul 20 44.0 Call 185 185 0 10 1.07 27 1.08 0.91
AAL Jul 20 37.0 Call 185 185 0 53 0.73 7 0.74 0.75
PBR Sep 21 18.0 Call 185 185 0 102 0.02 198 0.03 0.03
SWCH Feb 15 13.0 Call 185 185 0 18 1.50 26 1.70 1.70
EXC Aug 17 42.0 Put 185 185 0 44 0.95 43 1.05 1.00
SPY Oct 19 283.0 Call 184 184 0 150 4.34 900 4.39 4.53
PZZA Aug 17 55.0 Put 183 143 40 5 4.30 37 4.60 4.70
MSFT Jan 18 95.0 Put 183 183 0 5 2.56 6 2.58 2.60
QQQ Aug 17 171.0 Put 182 182 0 190 1.15 99 1.17 1.14
MSFT Jul 20 110.0 Call 182 147 35 143 0.26 8 0.27 0.26
AMZN Jul 20 1855.0 Call 182 182 0 5 7.50 14 7.85 8.00
SCHW Aug 17 50.0 Put 182 182 0 39 1.15 86 1.25 1.25
COG Aug 17 26.0 Call 182 20 162 83 0.30 56 0.40 0.35
TSLA Jul 20 270.0 Put 182 182 0 28 0.50 18 0.54 0.53
IWM Aug 03 172.0 Call 181 181 0 689 0.18 75 0.19 0.19
AMZN Jul 20 1900.0 Call 181 181 0 12 1.37 12 1.50 1.40
AMAT Aug 17 47.0 Call 181 181 0 5 1.64 25 1.65 1.66
FB Jul 20 200.0 Put 180 180 0 9 0.24 34 0.27 0.25
RUSL Dec 21 50.0 Call 180 180 0 16 4.30 16 5.00 4.70
C Sep 21 62.5 Put 180 148 32 57 0.49 63 0.51 0.51
XRT Aug 17 50.0 Call 180 180 0 38 0.72 48 0.74 0.77
MRO Oct 19 19.0 Call 180 180 0 8 2.20 27 2.21 2.20
XHB Aug 17 42.0 Call 180 180 0 38 0.20 18 0.22 0.19
CSX Jul 20 65.0 Call 180 154 26 27 0.77 5 0.79 0.86
RIG Jul 20 13.0 Put 180 174 6 17 0.25 97 0.26 0.33
NFLX Jul 20 395.0 Call 180 166 14 6 18.45 7 18.70 18.80
SPY Jul 18 281.0 Call 179 169 10 1,512 0.17 331 0.18 0.20
SPY Aug 03 279.0 Put 179 179 0 88 2.08 550 2.12 2.09
FL Jul 20 52.5 Put 179 179 0 61 1.00 27 1.15 1.00
C Aug 17 65.0 Put 178 178 0 41 0.45 54 0.47 0.45
BAC Aug 03 29.0 Call 178 178 0 24 0.64 192 0.66 0.63
XLK Aug 17 72.0 Call 177 177 0 31 1.67 61 1.71 1.78
BAC Sep 21 28.0 Call 177 177 0 37 1.76 230 1.78 1.80
WFC Sep 21 55.0 Call 177 177 0 10 2.42 13 2.44 2.43
CHK Aug 17 5.0 Call 177 177 0 107 0.32 94 0.33 0.31
VFC Aug 17 85.0 Call 176 176 0 38 4.80 21 5.00 5.00
NFLX Jul 20 430.0 Call 176 176 0 8 5.50 6 5.65 5.45
JNUG Jul 20 13.0 Put 176 176 0 1,604 0.21 72 0.28 0.32
ZTO Jul 20 21.81 Call 175 175 0 131 0.35 50 0.45 0.45
DIA Jul 27 247.0 Put 175 175 0 135 0.89 20 0.94 0.98
CSCO Jul 20 42.0 Call 175 175 0 14 0.86 22 0.87 0.91
EWZ Aug 17 34.0 Call 175 175 0 24 1.21 14 1.22 1.33
QQQ Aug 03 181.0 Call 174 174 0 35 1.63 34 1.65 1.61
EEM Sep 21 44.5 Call 174 174 0 20 0.87 29 0.88 0.87
AMD Aug 17 17.0 Call 174 174 0 34 1.16 41 1.17 1.18
XOP Jul 20 41.5 Put 174 174 0 145 0.37 59 0.39 0.41
BA Jul 20 365.0 Call 174 174 0 14 0.84 5 0.89 0.87
EWJ Aug 17 59.0 Call 173 173 0 38 0.23 79 0.25 0.24
HUYA Jan 18 35.0 Put 173 173 0 18 7.00 15 7.80 7.20
MCD Jul 20 160.0 Call 173 173 0 7 0.41 6 0.45 0.70
QQQ Jul 27 177.5 Put 173 173 0 184 1.18 143 1.21 1.06
AKS Aug 03 4.0 Call 173 173 0 62 0.59 84 0.63 0.75
TWTR Jul 20 44.0 Call 172 172 0 69 1.14 65 1.16 1.20
RIG Jan 18 14.0 Call 172 172 0 9 1.18 11 1.19 1.18
AMZN Jul 20 1820.0 Call 172 172 0 8 22.50 13 23.30 23.00
PBR Jul 20 10.5 Put 171 171 0 95 0.23 34 0.24 0.24
FCX Jan 18 14.0 Call 171 171 0 146 3.30 68 3.40 3.40
GE Jul 20 14.0 Put 171 171 0 15 0.31 369 0.32 0.32
SBUX Jul 20 48.5 Put 170 170 0 27 0.02 26 0.03 0.05
HUYA Oct 19 42.5 Call 170 170 0 12 2.25 9 2.85 2.50
EBAY Jul 20 42.0 Call 170 170 0 23 0.06 15 0.07 0.06
EWZ Aug 31 39.0 Call 170 170 0 46 0.13 53 0.16 0.16
TSLA Jul 20 290.0 Put 170 165 5 26 2.11 20 2.20 2.14
MU Jul 20 56.0 Call 170 170 0 6 1.36 46 1.38 1.47
MU Jul 20 58.5 Put 170 170 0 40 2.10 64 2.14 2.32
DB Aug 17 10.0 Put 170 170 0 3 0.06 22 0.09 0.07
NFLX Jul 20 435.0 Call 169 169 0 7 4.45 7 4.60 4.20
HUYA Oct 19 35.0 Call 169 169 0 48 4.60 181 5.20 5.20
UVXY Jul 20 8.0 Call 169 169 0 175 1.48 88 1.55 1.66
AAPL Jul 20 185.0 Put 169 169 0 240 0.17 187 0.18 0.18
MRO Jul 20 20.5 Put 168 168 0 23 0.77 11 0.78 0.81
XLY Aug 17 112.0 Call 168 168 0 44 2.28 4 2.30 2.34
NFLX Jul 20 495.0 Call 168 168 0 3 0.29 1 0.39 0.33
CMCSA Jul 20 34.0 Call 167 167 0 51 1.01 67 1.08 1.05
BABA Jul 20 185.0 Put 167 167 0 5 0.65 13 0.70 0.67
KMI Sep 21 18.0 Call 167 167 0 102 0.46 88 0.47 0.48
T Aug 17 32.0 Call 167 167 0 122 0.74 43 0.76 0.79
JPM Aug 17 105.0 Put 167 167 0 104 0.76 114 0.78 0.91
WFC Jul 27 57.5 Call 166 166 0 104 0.29 144 0.31 0.30
AKAO Jul 20 7.5 Call 166 166 0 9 0.10 52 0.15 0.20
ARNC Aug 17 19.0 Put 166 162 4 10 0.83 10 0.91 0.89
QQQ Aug 17 180.0 Call 166 166 0 111 3.09 17 3.12 3.05
QQQ Jul 27 181.0 Call 165 165 0 559 1.08 173 1.11 1.11
SPY Aug 17 267.0 Put 165 165 0 2,270 0.82 463 0.84 0.90
MO Aug 17 57.5 Put 165 165 0 5 1.75 40 1.77 1.51
MU Oct 19 60.0 Call 165 165 0 28 3.95 88 4.00 3.95
XOP Jul 20 39.0 Put 165 165 0 93 0.05 99 0.06 0.06
GOOGL Jul 20 1230.0 Call 164 163 1 9 2.00 8 2.15 2.30
SPY Sep 21 282.0 Call 164 164 0 100 3.68 1,410 3.73 3.73
IWM Aug 17 170.0 Call 164 164 0 123 1.07 209 1.09 1.07
CHK Aug 17 7.0 Call 163 163 0 177 0.03 472 0.04 0.03
NVDA Aug 17 250.0 Call 163 162 1 9 10.95 31 11.10 10.50
QCOM Aug 17 60.0 Call 163 162 1 38 1.74 14 1.79 1.77
JBHT Aug 17 125.0 Call 163 163 0 11 1.60 23 1.75 1.55
XHB Aug 17 42.0 Put 162 162 0 60 1.58 33 1.62 1.59
JD Aug 17 37.0 Put 162 162 0 62 1.07 7 1.08 1.06
GGP Aug 17 20.0 Put 162 162 0 41 0.10 100 0.15 0.10
CX Aug 17 6.0 Put 162 162 0 205 0.09 131 0.10 0.09
MU Aug 17 57.5 Put 162 162 0 28 3.10 77 3.20 3.15
XOM Aug 17 82.5 Put 162 162 0 28 2.26 38 2.28 2.23
T Aug 17 33.0 Put 162 162 0 76 1.45 63 1.46 1.39
BAC Jan 18 29.0 Call 162 162 0 28 1.98 64 1.99 1.99
MU Aug 17 57.5 Call 161 161 0 23 2.45 15 2.47 2.50
AMD Jul 27 16.0 Put 161 161 0 127 0.43 55 0.44 0.43
MSFT Jul 20 104.0 Call 161 161 0 30 2.57 30 2.59 2.49
LPX Jul 20 28.0 Call 161 161 0 2 0.55 87 0.65 1.00
KWEB Jul 20 63.0 Put 161 161 0 16 3.20 12 3.60 3.35
SBUX Jul 20 49.5 Put 161 125 36 92 0.08 26 0.09 0.10
TWTR Jul 20 43.0 Put 161 161 0 152 0.36 84 0.38 0.39
QQQ Sep 21 187.0 Call 161 161 0 93 1.68 560 1.71 1.80
UVXY Aug 24 11.0 Call 160 160 0 100 0.85 59 0.90 0.90
BG Jul 20 67.5 Put 160 160 0 16 0.65 8 0.85 0.60
GDX Sep 21 20.0 Put 160 160 0 55 0.16 192 0.17 0.17
CLF Jul 20 8.5 Put 160 113 47 68 0.53 36 0.54 0.53
SPY Jul 20 274.5 Put 160 160 0 1,996 0.21 712 0.22 0.24
EWZ Jul 20 33.5 Put 160 160 0 21 0.31 32 0.32 0.34
MSFT Jul 20 109.0 Call 160 160 0 84 0.44 15 0.45 0.47
SPY Jul 23 282.0 Call 159 159 0 489 0.29 620 0.31 0.31
TSLA Jul 20 335.0 Call 159 159 0 18 0.72 16 0.76 0.73
GLD Sep 21 120.0 Call 159 159 0 28 1.19 63 1.20 1.19
ETFC Oct 19 55.0 Put 159 159 0 17 1.30 6 1.36 1.32
XLK Aug 17 71.0 Put 158 158 0 11 0.77 74 0.79 0.80
WFC Jul 20 57.0 Call 158 158 0 38 0.19 65 0.21 0.23
TSLA Jul 27 330.0 Call 158 158 0 28 3.25 29 3.45 3.30
VZ Sep 21 52.5 Call 158 158 0 56 1.07 10 1.09 1.10
XLU Aug 17 54.0 Call 157 157 0 34 0.26 21 0.27 0.30
XOM Jul 20 80.0 Put 157 157 0 35 0.12 80 0.13 0.13
QQQ Jul 27 179.5 Call 157 147 10 82 1.87 123 1.90 1.90
SNAP Aug 17 15.0 Put 157 157 0 84 2.61 10 2.62 2.27
ORCL Aug 17 49.0 Put 157 157 0 116 1.38 29 1.40 1.44
AMD Oct 19 16.0 Call 157 157 0 38 2.24 96 2.25 2.25
WMT Aug 03 88.5 Call 157 157 0 44 0.61 63 0.64 0.75
MS Jul 20 48.0 Call 157 157 0 30 1.28 26 1.30 1.16
MSFT Jul 20 107.0 Call 157 157 0 30 1.04 13 1.05 1.02
MRO Jul 27 20.0 Call 157 157 0 67 0.61 27 0.62 0.72
FRED Aug 17 2.5 Call 157 157 0 133 0.10 84 0.20 0.15
AVGO Jul 20 210.0 Call 156 152 4 43 0.80 5 0.95 0.95
FB Jul 20 197.5 Put 156 156 0 9 0.13 11 0.15 0.14
IYR Aug 17 80.0 Call 155 155 0 40 1.65 8 1.68 1.73
SPY Jul 18 278.0 Put 155 155 0 183 0.46 291 0.48 0.52
FB Jul 27 200.0 Put 155 155 0 5 2.83 12 2.88 2.80
BBOX Jul 20 2.5 Call 155 155 0 0 0.00 74 0.05 0.05
WBA Aug 31 65.0 Put 155 148 7 10 2.16 12 2.26 2.30
QQQ Jul 27 175.0 Put 155 155 0 1,000 0.66 47 0.68 0.72
FXI Jul 20 42.5 Call 155 155 0 46 0.33 10 0.34 0.35
XLF Aug 17 27.0 Put 154 154 0 217 0.34 130 0.35 0.39
WFC Aug 17 60.0 Call 154 154 0 89 0.14 86 0.15 0.17
AAPL Jan 18 210.0 Call 154 154 0 168 4.40 34 4.50 4.45
QQQ Jul 20 170.5 Put 153 153 0 211 0.05 1,192 0.06 0.05
TNA Jul 20 89.0 Call 153 153 0 13 0.77 24 0.88 0.90
NXPI Jul 20 108.0 Call 153 153 0 13 1.88 13 2.99 2.30
FCX Jan 18 12.0 Put 153 153 0 52 0.24 38 0.29 0.25
FANG Sep 21 125.0 Put 153 153 0 25 5.30 34 5.70 5.60
SPY Aug 10 280.0 Call 153 153 0 25 2.37 151 2.40 2.38
GE Jan 18 14.0 Call 153 153 0 68 1.08 80 1.10 1.09
LVS Aug 17 72.5 Put 153 95 58 7 1.53 39 1.55 1.64
JPM Aug 17 110.0 Put 153 152 1 15 2.47 9 2.49 2.58
WMT Aug 17 85.0 Put 152 152 0 7 1.50 12 1.51 1.38
BABA Jul 20 170.0 Put 152 152 0 6 0.03 30 0.06 0.05
UVXY Jul 20 9.0 Put 152 152 0 38 0.12 109 0.13 0.10
SPY Oct 19 287.0 Put 152 152 0 20 10.12 20 10.19 10.16
MU Jul 20 55.5 Put 151 151 0 58 0.49 6 0.50 0.50
XOP Aug 17 47.0 Call 151 151 0 33 0.17 63 0.18 0.19
VXX Jul 20 45.0 Call 151 151 0 51 0.04 168 0.05 0.05
KSS Jul 27 70.0 Call 151 151 0 41 1.80 34 1.95 2.10
SMH Jul 20 105.0 Put 151 151 0 25 1.01 40 1.04 1.05
X Jul 20 36.0 Call 151 151 0 13 0.52 76 0.53 0.55
EZA Jul 20 59.0 Put 151 149 2 11 1.35 23 1.65 1.31
SPY Jul 27 279.5 Put 151 151 0 152 1.82 107 1.85 1.88
GS Jul 20 220.0 Put 151 145 6 19 0.26 29 0.28 0.34
BAC Jan 18 24.0 Call 151 151 0 238 5.60 205 5.65 5.65
WRD Aug 17 22.5 Call 150 150 0 8 1.00 42 1.15 0.95
VXX Aug 17 29.0 Put 150 150 0 29 1.22 26 1.23 1.13
VALE Jul 20 13.0 Call 150 150 0 50 0.23 59 0.24 0.24
HAL Sep 21 40.0 Call 150 150 0 76 5.35 92 5.45 5.10
XOP Sep 21 35.0 Put 150 150 0 257 0.28 28 0.30 0.31
HAL Oct 19 45.0 Call 150 150 0 54 2.37 55 2.39 2.20
KDP1 Jul 20 120.0 Call 150 150 0 100 8.60 0 0.00 8.60
COF Aug 17 95.0 Call 150 150 0 6 2.78 16 2.81 2.80
NXPI Aug 17 100.0 Put 150 150 0 1 4.50 1 6.60 6.00
FCX Jul 27 17.5 Call 150 150 0 47 0.25 80 0.26 0.26
V Jul 20 140.0 Call 150 150 0 85 0.42 19 0.43 0.46
SPY Jul 20 272.0 Call 150 150 0 48 7.25 26 7.42 7.29
F Jul 20 12.0 Put 150 150 0 127 1.28 122 1.30 1.29
DB Aug 17 12.0 Call 150 150 0 74 0.55 38 0.60 0.57
LOW Jul 27 80.0 Put 150 150 0 0 0.00 12 0.06 0.03
USO Aug 10 13.0 Put 150 150 0 204 0.09 428 0.10 0.07
BBBY Jan 18 17.5 Put 150 150 0 82 1.40 47 1.55 1.44
XME Aug 17 33.0 Put 150 150 0 82 0.24 54 0.27 0.20
XOP Jul 27 43.5 Put 149 149 0 66 1.79 99 1.81 1.52
ZTO Oct 19 19.81 Put 149 133 16 13 0.80 19 0.95 1.05
INTC Jul 20 52.0 Call 149 149 0 121 0.65 23 0.66 0.67
IQ Aug 17 40.0 Call 149 149 0 11 2.35 12 2.55 2.35
FTI Jul 20 31.0 Call 149 149 0 50 0.30 181 0.40 0.35
SPY Sep 21 264.0 Put 149 149 0 1,050 1.88 330 1.90 1.94
BABA Jul 20 197.5 Call 149 149 0 13 0.25 11 0.28 0.28
VXX Jul 20 33.0 Put 149 149 0 97 2.13 40 2.15 2.06
MS Jul 20 50.5 Call 149 149 0 30 0.20 46 0.22 0.14
P Jul 20 8.0 Call 148 144 4 21 0.21 20 0.23 0.20
TSLA Jul 27 345.0 Call 148 148 0 9 1.29 12 1.41 1.48
ORCL Jul 20 50.0 Call 148 148 0 76 0.02 106 0.03 0.02
DIA Jul 20 250.0 Call 148 148 0 19 1.26 34 1.32 1.32
AAPL Aug 17 190.0 Call 148 148 0 88 5.75 109 5.85 5.75
RDFN Aug 17 20.0 Call 148 148 0 10 4.00 11 4.20 4.10
GE Aug 17 13.0 Call 148 148 0 230 1.11 107 1.13 1.12
BAC Jan 18 30.0 Call 147 147 0 45 1.48 122 1.49 1.50
FXI Jan 18 42.0 Put 146 146 0 9 2.43 48 2.44 2.43
SAIL Aug 17 25.0 Put 146 140 6 3 0.85 37 0.95 0.95
AAPL Jul 27 185.0 Call 145 145 0 43 6.85 30 7.00 7.30
WFC Jan 18 62.5 Call 145 145 0 14 0.92 29 0.94 0.92
GE Jul 27 13.5 Call 145 145 0 91 0.61 378 0.62 0.59
T Aug 03 30.0 Call 145 145 0 106 2.02 110 2.04 2.10
BAC Jul 20 29.5 Put 145 145 0 164 0.42 237 0.44 0.47
SPY Jul 18 280.0 Put 144 144 0 27 1.26 27 1.30 1.24
NVDA Jul 20 250.0 Put 144 144 0 11 3.35 33 3.45 3.63
QQQ Jul 27 176.0 Put 144 144 0 77 0.84 141 0.86 0.83
CMCSA Sep 21 35.0 Call 144 144 0 102 1.63 69 1.69 1.63
NKE Aug 17 80.0 Call 144 144 0 6 0.92 6 0.94 0.95
C Jul 20 71.0 Call 144 144 0 25 0.05 13 0.06 0.04
AAPL Jul 27 190.0 Put 144 144 0 22 1.54 43 1.57 1.53
FCX Aug 17 18.0 Put 144 144 0 69 1.70 81 1.72 1.65
AAPL Jul 20 197.5 Call 144 144 0 5 0.05 115 0.06 0.08
TSLA Jul 20 312.5 Call 143 143 0 30 5.15 30 5.35 5.30
AMD Aug 17 15.0 Call 143 143 0 244 2.35 85 2.38 2.39
AMD Jul 27 17.5 Call 143 143 0 243 0.59 170 0.61 0.60
TWTR Aug 17 46.0 Call 143 143 0 7 2.57 14 2.60 2.51
TLT Jul 20 121.5 Put 143 143 0 12 0.25 3 0.28 0.32
MRO Jul 20 21.0 Call 143 143 0 84 0.09 147 0.10 0.12
JNPR Jul 20 28.0 Call 143 143 0 32 0.23 10 0.31 0.32
QQQ Aug 03 180.0 Call 143 143 0 126 2.16 54 2.19 2.15
CHK Jul 20 4.5 Call 143 73 70 140 0.41 131 0.43 0.43
QQQ Jul 20 181.0 Put 142 140 2 22 1.93 17 1.98 1.90
TEVA Sep 21 24.0 Call 142 142 0 45 1.21 43 1.23 1.22
AMD Jan 18 17.0 Put 142 142 0 134 2.33 26 2.34 2.39
AMD Jan 18 14.0 Put 142 142 0 126 0.97 40 0.98 1.00
AAPL Aug 17 195.0 Call 142 142 0 132 3.25 150 3.35 3.30
XLE Jul 20 75.5 Put 142 142 0 40 0.87 37 0.89 0.91
SPY Oct 19 286.0 Put 142 142 0 20 9.51 21 9.58 9.56
QCOM Jul 20 55.0 Put 141 141 0 48 0.08 54 0.10 0.10
QQQ Jul 20 175.5 Put 141 141 0 637 0.21 230 0.23 0.24
BAC Dec 21 28.0 Put 141 122 19 41 1.06 221 1.10 1.12
WLL Jul 20 50.0 Call 141 141 0 57 0.61 15 0.64 0.67
AMD Jul 27 15.5 Put 140 140 0 263 0.28 50 0.29 0.28
AMZN Jul 20 1890.0 Call 140 123 17 18 1.91 31 2.00 2.00
LCI Dec 21 10.0 Put 140 140 0 1 0.05 2 2.00 1.80
IWM Jul 20 168.5 Call 140 127 13 370 0.31 226 0.33 0.43
MRK Aug 17 62.5 Put 140 140 0 7 1.40 8 1.41 1.35
C Sep 21 67.5 Call 140 140 0 52 3.00 107 3.10 2.71
XOP Oct 19 44.0 Call 140 140 0 53 1.71 26 1.74 1.73
AMD Jul 27 12.0 Put 140 140 0 799 0.01 71 0.02 0.02
QQQ Jul 20 174.5 Put 139 139 0 359 0.15 907 0.16 0.16
HD Jul 20 197.5 Put 139 139 0 11 0.93 30 0.97 0.99
XOP Jul 20 42.5 Call 139 139 0 59 0.35 61 0.36 0.36
XLF Aug 17 26.0 Call 139 139 0 175 1.51 270 1.53 1.50
NVDA Jul 20 260.0 Call 139 139 0 8 0.18 11 0.19 0.17
MMM Aug 03 187.5 Put 139 138 1 18 0.65 5 0.66 0.65
MSFT Jan 18 120.0 Call 138 138 0 25 1.64 12 1.66 1.63
C Sep 21 65.0 Call 138 138 0 58 4.70 86 4.80 4.70
QCOM Jul 20 58.0 Call 137 137 0 63 1.05 51 1.09 0.97
MRK Jul 20 62.5 Call 137 137 0 38 0.51 72 0.52 0.54
JNJ Jun 21 135.0 Call 137 137 0 24 3.95 42 4.10 4.05
MGM Jul 20 31.5 Call 137 137 0 70 0.18 27 0.19 0.20
IWM Jul 20 165.0 Put 137 137 0 160 0.63 66 0.64 0.60
SQ Jan 18 80.0 Call 137 137 0 64 4.30 53 4.45 4.25
GOOGL Jul 20 1225.0 Call 137 122 15 14 2.80 12 3.00 3.50
KL Jul 20 22.5 Call 137 137 0 40 0.65 27 0.80 0.70
AMZN Jul 20 1790.0 Call 137 137 0 27 43.85 25 45.05 46.95
FB Jul 20 200.0 Call 137 137 0 8 7.75 13 7.90 8.05
C Jul 20 67.0 Put 136 136 0 13 0.09 20 0.10 0.10
HMNY Feb 15 0.5 Call 136 136 0 0 0.00 118 0.05 0.05
RTN Jul 20 200.0 Call 136 136 0 20 1.74 19 1.81 1.94
TSLA Jul 20 295.0 Put 136 136 0 30 3.10 33 3.25 3.25
SQ Jan 18 95.0 Call 136 136 0 68 1.67 76 1.75 1.68
MO Aug 17 57.5 Call 136 136 0 38 1.46 10 1.48 1.73
IQ Jul 20 39.0 Call 136 136 0 23 0.50 28 0.65 0.70
X Aug 17 37.0 Put 136 136 0 5 2.88 21 2.90 2.75
BBT Aug 17 52.5 Call 135 135 0 94 0.78 52 0.82 0.79
TSLA Jul 20 307.5 Put 135 135 0 35 7.50 10 7.70 7.50
TLT Oct 19 121.0 Put 135 135 0 2 1.99 47 2.08 2.06
MOS Sep 21 28.0 Call 135 135 0 10 1.43 22 1.47 1.43
SWKS Jul 20 103.0 Call 135 135 0 5 1.75 30 1.85 1.78
SPY Aug 17 282.0 Call 135 135 0 293 1.80 1,122 1.83 1.79
CRM Jul 27 140.0 Call 135 135 0 29 8.30 46 8.55 9.00
FB Aug 17 210.0 Call 134 134 0 10 6.25 83 6.35 6.30
AMZN Jul 20 1825.0 Put 134 132 2 4 15.65 4 16.05 15.25
GLD Jan 18 132.0 Call 134 71 63 82 0.60 30 0.62 0.61
XOP Aug 17 39.0 Put 134 134 0 24 0.47 80 0.48 0.48
TGT Aug 17 77.5 Put 134 134 0 41 2.63 34 2.69 2.45
SPY Sep 28 300.0 Call 133 133 0 3,413 0.16 3,542 0.18 0.18
F Jun 21 10.0 Put 133 133 0 104 0.68 97 0.70 0.70
QQQ Aug 03 176.0 Put 133 133 0 612 1.32 103 1.35 1.22
SPY Oct 19 240.0 Put 133 133 0 2,904 1.03 2,836 1.05 1.06
SPY Sep 21 299.0 Call 133 133 0 5,281 0.17 426 0.18 0.19
XLU Aug 17 52.0 Call 133 133 0 16 1.08 8 1.09 1.13
GRPN Jul 20 5.0 Call 133 133 0 0 0.00 4 0.04 0.04
IWM Aug 17 173.0 Call 133 133 0 475 0.35 125 0.36 0.37
NFLX Jul 20 370.0 Put 132 132 0 7 5.85 8 6.00 6.00
MU Jul 20 57.0 Put 132 132 0 46 1.11 46 1.13 1.18
NXPI Jul 20 107.0 Call 132 132 0 14 2.19 14 2.99 2.50
CHK Sep 21 4.0 Put 132 132 0 111 0.15 355 0.16 0.16
AMZN Aug 17 1750.0 Call 132 132 0 6 115.40 7 116.75 115.50
AMAT Jul 20 47.0 Call 132 132 0 90 0.35 81 0.36 0.36
T Jan 18 31.0 Call 132 132 0 52 2.10 65 2.13 2.16
FANG Sep 21 135.0 Put 132 132 0 25 10.20 40 10.80 10.70
QQQ Aug 03 184.5 Call 131 131 0 118 0.41 849 0.43 0.41
XLF Jul 20 26.0 Put 131 131 0 40 0.01 576 0.03 0.02
CVX Aug 31 124.0 Call 131 131 0 7 2.54 3 2.60 2.70
NBR Aug 17 5.0 Put 131 131 0 96 0.08 251 0.11 0.10
USO Oct 19 13.5 Put 130 130 0 30 0.56 338 0.57 0.50
DIA Jul 20 250.0 Put 130 130 0 20 1.17 32 1.22 1.20
VFC Nov 16 80.0 Put 130 130 0 33 1.65 33 1.75 1.85
DB Aug 31 13.0 Call 130 130 0 20 0.23 5 0.29 0.31
ARNC Jul 20 18.0 Call 130 130 0 10 1.19 6 1.35 1.36
VXX Jul 27 31.0 Put 130 130 0 14 1.14 55 1.16 1.10
SPY Jul 20 281.0 Put 130 104 26 7 2.17 7 2.22 2.26
AMD Aug 17 21.0 Call 130 130 0 151 0.18 100 0.19 0.16
XOP Aug 17 43.0 Call 130 130 0 14 1.03 27 1.04 0.96
MU Jul 27 57.0 Call 129 129 0 46 1.47 7 1.49 1.44
MU Jul 20 55.5 Call 129 129 0 41 1.69 46 1.71 1.66
GLD Aug 10 114.5 Put 129 129 0 19 0.33 32 0.34 0.30
PBR Jul 20 10.5 Call 129 129 0 118 0.17 96 0.18 0.17
BA Aug 17 360.0 Call 128 125 3 38 9.25 32 9.40 9.10
TRXC Aug 17 5.0 Call 128 128 0 23 0.35 63 0.45 0.42
AMZN Jul 20 1810.0 Call 128 128 0 9 28.85 26 29.80 30.04
XOP Sep 21 41.0 Put 128 128 0 3 1.62 26 1.65 1.69
BAC Jul 27 30.5 Put 128 128 0 377 1.31 342 1.33 1.37
HL Jul 20 3.5 Call 128 128 0 166 0.03 87 0.04 0.04
AAL Jul 20 38.0 Call 128 128 0 80 0.30 13 0.31 0.31
MGM Aug 17 30.0 Call 128 128 0 66 1.85 7 1.87 1.81
IQ Jul 20 30.0 Put 127 127 0 14 0.05 39 0.10 0.10
RIG Aug 03 14.0 Call 127 127 0 103 0.20 75 0.22 0.21
STX Sep 21 60.0 Call 127 127 0 15 2.96 25 3.10 3.05
AMD Jan 18 15.0 Put 127 127 0 111 1.35 20 1.36 1.36
AMGN Jul 20 200.0 Call 127 127 0 12 0.25 20 0.28 0.26
TLT Aug 17 121.0 Put 127 127 0 14 0.83 55 0.90 0.92
GE Jul 27 14.0 Put 126 126 0 124 0.37 479 0.38 0.37
UUP Jan 18 22.0 Put 126 56 70 40 0.03 40 0.05 0.03
X Jul 20 36.0 Put 126 126 0 55 0.80 10 0.81 0.80
VZ Jul 20 52.0 Put 126 126 0 25 0.67 58 0.68 0.65
PRU Aug 17 100.0 Put 126 126 0 23 5.00 41 5.20 4.95
LRCX Jul 27 190.0 Call 125 125 0 6 0.70 14 0.76 0.80
USO Oct 19 14.0 Put 125 125 0 65 0.78 54 0.79 0.77
DAL Jul 20 50.5 Put 125 125 0 53 0.59 75 0.61 0.55
MRO Jul 27 20.5 Call 125 125 0 94 0.39 67 0.41 0.43
PRTK Aug 17 12.5 Call 125 125 0 18 0.55 74 0.60 0.60
AAPL Jul 20 170.0 Put 125 125 0 0 0.00 62 0.01 0.02
DNR Dec 21 5.0 Call 125 125 0 88 0.65 81 0.80 0.70
WFC Jul 20 56.5 Put 125 125 0 102 0.58 16 0.60 0.65
CRC Jul 20 36.0 Put 125 125 0 158 0.35 51 0.60 0.55
AMAT Jul 20 47.0 Put 125 125 0 56 0.88 64 0.90 0.85
UVXY Aug 17 15.0 Call 125 125 0 69 0.37 104 0.39 0.37
AMZN Jul 20 1837.5 Call 125 125 0 5 13.65 19 14.15 13.50
NVDA Jul 20 270.0 Call 124 121 3 9 0.02 22 0.03 0.05
T Aug 17 32.0 Put 124 124 0 61 0.83 21 0.84 0.79
SPY Aug 17 274.0 Put 124 68 56 1,570 1.60 530 1.63 1.60
SNAP Jul 20 13.0 Put 123 123 0 229 0.33 2 0.34 0.32
AAPL Jul 27 192.5 Call 123 123 0 14 1.63 13 1.65 1.52
QQQ Jul 20 181.5 Call 123 123 0 397 0.27 983 0.29 0.28
SNAP Jul 20 12.0 Call 123 123 0 21 0.95 31 0.97 0.96
CSX Jul 20 54.0 Put 123 123 0 0 0.00 51 0.06 0.02
CAT Jul 20 139.0 Call 123 123 0 4 1.04 1 1.07 1.13
SBUX Jul 20 51.5 Call 123 123 0 15 0.26 13 0.27 0.29
MS Sep 21 50.0 Call 122 122 0 84 1.36 7 1.37 1.37
AAPL Aug 17 185.0 Put 122 122 0 18 2.79 13 2.81 2.84
MU Jul 20 57.5 Put 122 122 0 46 1.40 41 1.42 1.47
QQQ Aug 17 173.0 Put 122 122 0 117 1.46 83 1.48 1.46
SPY Jul 20 273.0 Put 122 122 0 3,005 0.14 1,602 0.15 0.13
CSCO Sep 21 39.0 Put 121 121 0 145 0.46 38 0.47 0.47
GLD Aug 10 115.0 Put 121 121 0 234 0.40 41 0.42 0.37
EBAY Jul 20 37.5 Put 121 121 0 5 0.96 11 0.97 0.95
JNUG Jul 20 13.5 Call 121 121 0 81 0.27 61 0.32 0.22
CAT Aug 17 145.0 Call 121 121 0 4 2.02 3 2.07 2.00
MSFT Jul 20 108.0 Call 121 121 0 55 0.70 18 0.71 0.65
QQQ Jul 20 174.0 Put 120 120 0 413 0.12 1,592 0.14 0.12
PBR Aug 17 11.0 Put 120 120 0 66 0.89 34 0.90 0.86
CRC Jul 20 34.0 Put 120 120 0 18 0.15 94 0.40 0.30
JPM Jul 20 95.0 Put 120 120 0 17 0.01 51 0.02 0.01
SPY Aug 03 285.0 Call 120 120 0 4,212 0.31 2,599 0.33 0.35
CMCSA Aug 03 33.5 Put 120 120 0 17 0.47 130 0.53 0.49
AKAO Dec 21 15.0 Call 120 120 0 10 0.30 2 0.95 0.30
SPY Jul 20 276.5 Put 120 120 0 924 0.41 1,037 0.43 0.40
AABA Sep 21 60.0 Put 120 120 0 35 0.19 35 0.25 0.25
UVXY Jul 27 9.0 Put 120 120 0 95 0.30 49 0.32 0.28
SPY Oct 19 230.0 Put 120 120 0 417 0.70 2,571 0.71 0.72