Cboe BZX Options Exchange Symbol Data

Volume
1,818,000
Orders
2,648,430,149

This list was last updated 2019-09-13 16:40:06.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
AAPL Sep 13 220.0 Call 17,808 17,308 500 0 0.00 0 0.00 0.01
BAC Sep 13 29.5 Call 11,757 11,757 0 0 0.00 0 0.00 0.68
AAPL Sep 13 217.5 Put 11,749 10,435 1,314 0 0.00 0 0.00 0.02
SPY Sep 13 301.0 Put 8,864 8,581 283 0 0.00 0 0.00 0.09
AAPL Sep 13 217.5 Call 7,872 7,791 81 0 0.00 0 0.00 0.91
SPY Sep 13 300.0 Put 7,589 7,588 1 0 0.00 0 0.00 0.01
AAPL Sep 13 220.0 Put 7,547 7,518 29 0 0.00 0 0.00 1.49
SPY Sep 13 301.0 Call 7,243 7,037 206 0 0.00 0 0.00 0.03
GDX Nov 15 27.0 Put 7,098 7,098 0 1 0.40 0 0.00 1.52
AAPL Sep 20 220.0 Call 6,513 6,306 207 1 0.50 40 12.10 2.30
PBR Jan 17 18.0 Call 6,043 6,043 0 0 0.00 0 0.00 0.25
QQQ Sep 13 193.0 Call 5,960 5,936 24 0 0.00 0 0.00 0.01
BAC Jan 17 32.0 Call 5,462 5,403 59 3 0.10 10 1.10 0.98
GDX Oct 18 29.0 Call 4,717 4,717 0 1 0.05 0 0.00 0.34
GDX Nov 15 28.5 Call 4,549 2,953 1,596 0 0.00 0 0.00 0.74
AAPL Sep 20 215.0 Put 4,494 4,349 145 1 0.22 1 1.99 1.61
SPY Sep 13 302.0 Call 4,438 4,401 37 0 0.00 0 0.00 0.01
XOP Sep 13 23.5 Put 4,386 3,941 445 0 0.00 0 0.00 0.07
SPY Sep 13 302.0 Put 4,263 4,240 23 0 0.00 0 0.00 0.85
GDX Sep 20 27.0 Put 4,242 4,222 20 0 0.00 2 0.80 0.75
SLV Jan 17 20.0 Call 4,141 3,446 695 0 0.00 5 1.00 0.26
TSLA Sep 13 245.0 Put 4,062 4,030 32 0 0.00 0 0.00 0.04
AAPL Sep 13 215.0 Put 3,835 3,479 356 0 0.00 0 0.00 0.01
VXX Sep 13 23.5 Put 3,809 3,733 76 0 0.00 0 0.00 0.42
AMD Sep 13 31.0 Put 3,698 3,666 32 0 0.00 0 0.00 0.27
QQQ Sep 13 192.5 Put 3,671 3,607 64 0 0.00 0 0.00 0.07
AAPL Sep 20 225.0 Call 3,642 3,391 251 28 0.10 1 3.00 0.75
UVXY Sep 27 35.0 Call 3,606 3,531 75 0 0.00 0 0.00 0.37
SPY Oct 18 315.0 Call 3,155 2,661 494 0 0.00 0 0.00 0.22
SPY Sep 18 279.0 Put 3,099 3,099 0 0 0.00 0 0.00 0.04
AAPL Sep 20 230.0 Call 3,001 2,828 173 1 0.05 6 1.60 0.23
NYCB Oct 18 11.0 Call 3,000 3,000 0 0 0.00 0 0.00 1.75
SLV Mar 31 20.0 Call 2,949 2,463 486 0 0.00 0 0.00 0.45
TLT Sep 20 134.0 Put 2,902 2,902 0 0 0.00 0 0.00 0.46
BABA Sep 13 180.0 Call 2,896 2,815 81 0 0.00 0 0.00 0.01
XLF Sep 20 28.5 Call 2,842 2,758 84 0 0.00 20 0.50 0.27
AAPL Sep 13 222.5 Call 2,752 2,739 13 0 0.00 0 0.00 0.01
QQQ Oct 25 190.0 Put 2,716 1,405 1,311 0 0.00 0 0.00 3.55
GDX Oct 18 29.5 Call 2,699 2,699 0 0 0.00 9 2.00 0.26
SPY Sep 16 302.0 Call 2,698 2,697 1 0 0.00 0 0.00 0.23
RMBS Sep 20 14.0 Call 2,675 2,613 62 10 0.25 0 0.00 0.28
XLK Sep 13 80.5 Put 2,673 2,469 204 0 0.00 0 0.00 0.03
IWM Sep 13 157.0 Put 2,660 2,659 1 0 0.00 0 0.00 0.02
NFLX Sep 13 295.0 Call 2,622 2,572 50 0 0.00 0 0.00 0.03
ON Apr 17 25.0 Call 2,612 2,274 338 28 1.00 4 1.60 1.05
IWM Sep 13 157.5 Put 2,605 2,599 6 0 0.00 0 0.00 0.17
IWM Sep 30 160.0 Call 2,582 2,582 0 3 0.01 0 0.00 0.98
TLT Sep 13 137.0 Put 2,574 2,424 150 0 0.00 0 0.00 0.41
QQQ Sep 13 191.0 Put 2,565 2,004 561 0 0.00 0 0.00 0.02
GDX Jan 17 30.0 Call 2,558 2,558 0 0 0.00 1 2.35 0.84
AAPL Sep 20 217.5 Put 2,548 2,503 45 1 0.22 0 0.00 2.44
AMD Sep 20 30.0 Put 2,528 2,509 19 0 0.00 0 0.00 0.35
SPY Sep 16 289.5 Put 2,426 2,426 0 0 0.00 0 0.00 0.02
TWOU Oct 18 22.5 Call 2,382 2,289 93 30 0.60 25 0.90 0.70
PCG Sep 27 13.0 Call 2,337 2,255 82 20 0.40 10 0.70 0.52
FXI Oct 18 41.5 Call 2,336 2,336 0 0 0.00 0 0.00 1.14
SQ Sep 13 58.0 Put 2,331 2,264 67 0 0.00 0 0.00 0.05
SPY Sep 16 304.0 Call 2,321 2,321 0 0 0.00 0 0.00 0.04
NFLX Sep 13 295.0 Put 2,310 2,309 1 0 0.00 0 0.00 0.80
AMD Sep 13 30.5 Put 2,305 2,305 0 0 0.00 0 0.00 0.01
MSFT Sep 20 140.0 Call 2,304 2,215 89 7 0.05 10 1.29 0.51
IWM Sep 20 155.0 Put 2,304 2,304 0 0 0.00 0 0.00 0.69
RMBS Oct 18 14.0 Call 2,273 2,224 49 10 0.60 50 1.00 0.71
VXX Sep 13 23.0 Put 2,259 2,231 28 0 0.00 0 0.00 0.03
SLV Dec 31 18.0 Call 2,244 2,244 0 0 0.00 0 0.00 0.44
CSCO Sep 27 51.5 Call 2,234 2,234 0 0 0.00 0 0.00 0.30
XOP Sep 20 24.0 Call 2,226 2,226 0 0 0.00 0 0.00 0.22
IWM Sep 13 159.0 Call 2,071 2,061 10 0 0.00 0 0.00 0.11
AAPL Sep 20 222.5 Call 2,070 2,020 50 10 0.58 2 2.74 1.30
AAPL Sep 20 220.0 Put 2,069 2,041 28 4 2.50 1 22.10 3.60
XME Sep 20 28.0 Call 2,057 1,941 116 0 0.00 0 0.00 0.22
VZ Oct 18 62.5 Call 2,048 2,048 0 1 0.08 4 0.50 0.20
SPY Sep 16 301.0 Put 2,042 2,040 2 0 0.00 0 0.00 0.70
CSCO Oct 04 45.5 Put 2,029 2,029 0 0 0.00 0 0.00 0.12
JPM Sep 20 120.0 Call 2,028 2,004 24 0 0.00 2 2.63 1.33
SLV Oct 25 17.0 Put 2,022 2,022 0 0 0.00 0 0.00 0.96
FB Sep 13 187.5 Call 2,010 1,966 44 0 0.00 0 0.00 0.01
FB Sep 20 190.0 Call 2,010 1,968 42 0 0.00 4 3.60 0.99
GDX Sep 20 28.0 Put 2,003 2,003 0 0 0.00 3 2.25 1.47
VTI Dec 20 155.0 Call 2,000 2,000 0 0 0.00 0 0.00 3.60
ACB Dec 20 6.0 Put 1,998 1,998 0 0 0.00 0 0.00 1.10
QQQ Sep 13 192.5 Call 1,995 1,995 0 0 0.00 0 0.00 0.04
XLV Sep 13 91.5 Put 1,995 1,995 0 0 0.00 0 0.00 0.02
NFLX Sep 13 300.0 Call 1,983 1,973 10 0 0.00 0 0.00 0.01
NFLX Sep 13 292.5 Put 1,975 1,961 14 0 0.00 0 0.00 0.02
QQQ Oct 18 178.0 Put 1,964 673 1,291 0 0.00 0 0.00 0.87
QQQ Sep 13 193.0 Put 1,927 1,926 1 0 0.00 0 0.00 0.29
SPY Sep 16 301.0 Call 1,921 1,906 15 0 0.00 0 0.00 0.63
AAPL Sep 20 205.0 Put 1,906 1,832 74 0 0.00 1 11.10 0.28
FB Sep 13 187.5 Put 1,895 1,892 3 0 0.00 0 0.00 0.10
NIO Sep 27 2.5 Put 1,890 1,890 0 0 0.00 0 0.00 0.05
MDR Jan 15 5.0 Call 1,880 1,880 0 0 0.00 0 0.00 2.60
AMD Sep 13 30.5 Call 1,877 1,871 6 0 0.00 0 0.00 0.22
NFLX Sep 13 297.5 Call 1,863 1,835 28 0 0.00 0 0.00 0.01
VXX Sep 13 22.5 Put 1,854 1,822 32 0 0.00 0 0.00 0.03
FB Sep 13 190.0 Call 1,852 1,511 341 0 0.00 0 0.00 0.01
NVDA Sep 13 182.5 Call 1,825 1,821 4 0 0.00 0 0.00 0.03
IWM Sep 20 150.5 Put 1,822 1,822 0 0 0.00 0 0.00 0.14
AMD Sep 20 30.0 Call 1,812 1,801 11 0 0.00 1 1.50 1.11
AMD Sep 20 32.0 Call 1,803 1,802 1 0 0.00 0 0.00 0.22
BAC Sep 13 30.0 Call 1,800 1,792 8 0 0.00 0 0.00 0.14
UVXY Sep 13 25.0 Put 1,793 1,792 1 0 0.00 0 0.00 0.04
UVXY Sep 20 30.0 Put 1,753 1,753 0 1 0.10 0 0.00 5.25
SPY Sep 20 301.0 Call 1,753 1,750 3 0 0.00 0 0.00 1.73
LQD Sep 20 125.0 Call 1,751 1,751 0 0 0.00 0 0.00 0.45
SPY Sep 20 301.0 Put 1,717 1,715 2 0 0.00 0 0.00 2.52
IWM Sep 20 152.5 Put 1,713 1,713 0 0 0.00 0 0.00 0.23
VOD Dec 20 19.0 Put 1,713 1,713 0 0 0.00 0 0.00 0.63
SPY Sep 20 304.0 Call 1,713 1,713 0 0 0.00 0 0.00 0.58
SPY Sep 16 302.0 Put 1,690 1,684 6 0 0.00 0 0.00 1.09
OSTK Sep 13 30.0 Call 1,689 1,617 72 0 0.00 0 0.00 0.05
BA Sep 13 380.0 Call 1,684 1,667 17 0 0.00 0 0.00 0.07
IWM Nov 15 145.0 Put 1,677 1,677 0 0 0.00 0 0.00 1.33
AAPL Sep 13 227.5 Call 1,660 1,159 501 0 0.00 0 0.00 0.01
AMD Sep 20 31.0 Call 1,646 1,624 22 16 0.15 12 0.65 0.56
MO Jan 15 40.0 Call 1,641 1,631 10 0 0.00 0 0.00 5.60
CSCO Oct 25 52.0 Call 1,632 1,594 38 46 0.63 20 0.85 0.66
QQQ Sep 20 190.0 Put 1,629 1,629 0 0 0.00 1 3.03 0.85
SPY Sep 16 289.0 Put 1,625 1,625 0 0 0.00 0 0.00 0.02
VXX Sep 13 23.0 Call 1,623 1,622 1 0 0.00 0 0.00 0.12
AAPL Oct 04 225.0 Call 1,621 1,621 0 0 0.00 0 0.00 2.40
IYR Oct 04 92.5 Call 1,604 1,604 0 0 0.00 0 0.00 0.54
SPY Sep 20 302.0 Call 1,603 1,601 2 0 0.00 0 0.00 1.22
SPY Sep 18 301.0 Put 1,602 1,595 7 0 0.00 0 0.00 1.36
TBT Sep 20 26.0 Call 1,599 1,599 0 0 0.00 0 0.00 1.11
JPM Sep 20 121.0 Put 1,594 1,594 0 0 0.00 0 0.00 1.58
QQQ Sep 13 192.0 Put 1,584 1,584 0 0 0.00 0 0.00 0.13
FCX Sep 20 11.0 Call 1,578 1,569 9 0 0.00 15 0.50 0.14
IWM Sep 20 157.5 Put 1,560 1,510 50 0 0.00 0 0.00 1.57
QQQ Sep 20 177.0 Put 1,556 1,556 0 0 0.00 0 0.00 0.10
BABA Jan 17 220.0 Call 1,540 1,423 117 0 0.00 10 8.00 1.90
EFA Mar 20 61.0 Put 1,506 1,421 85 0 0.00 0 0.00 1.07
RF Jan 17 17.0 Call 1,501 1,501 0 0 0.00 40 1.00 0.79
SQ Sep 20 58.5 Call 1,497 1,497 0 0 0.00 4 4.05 1.05
USO Oct 18 12.0 Call 1,479 1,479 0 0 0.00 200 0.48 0.22
MSFT Sep 13 139.0 Call 1,473 1,239 234 0 0.00 0 0.00 0.01
QQQ Sep 27 188.0 Put 1,469 1,469 0 0 0.00 0 0.00 1.23
SNAP Sep 20 16.5 Call 1,464 1,456 8 0 0.00 16 0.50 0.20
EFA Sep 20 66.5 Call 1,461 1,287 174 0 0.00 5 0.95 0.11
AMD Sep 13 31.0 Call 1,460 1,454 6 0 0.00 0 0.00 0.01
MSFT Sep 13 137.0 Call 1,457 1,432 25 0 0.00 0 0.00 0.25
AMZN Sep 13 1840.0 Call 1,456 1,433 23 0 0.00 0 0.00 0.15
MSFT Sep 20 142.0 Call 1,450 1,413 37 0 0.00 20 0.65 0.20
VXX Sep 20 22.5 Call 1,443 1,443 0 0 0.00 0 0.00 1.02
SKT Sep 20 17.0 Call 1,440 1,430 10 0 0.00 30 0.65 0.10
BAC Sep 20 30.0 Call 1,439 1,199 240 30 0.09 7 1.00 0.48
UNH Sep 20 245.0 Call 1,438 1,395 43 0 0.00 0 0.00 0.33
UVXY Sep 13 25.5 Call 1,430 1,402 28 0 0.00 0 0.00 0.01
AAPL Sep 13 225.0 Call 1,424 1,332 92 0 0.00 0 0.00 0.01
EEM Sep 27 41.0 Put 1,424 1,353 71 0 0.00 0 0.00 0.14
AMD Sep 20 30.5 Put 1,423 1,423 0 0 0.00 0 0.00 0.54
BA Sep 20 400.0 Call 1,401 1,307 94 0 0.00 5 1.70 0.28
OMI Oct 18 5.0 Put 1,401 1,401 0 0 0.00 0 0.00 0.25
BAC Oct 18 29.0 Put 1,396 1,396 0 0 0.00 10 0.75 0.49
TQQQ Sep 20 66.0 Call 1,387 1,387 0 1 0.05 1,000 1.60 1.35
TLT Sep 20 138.0 Put 1,385 1,347 38 0 0.00 0 0.00 2.02
TSLA Sep 13 247.5 Call 1,379 1,374 5 0 0.00 0 0.00 0.01
SPY Mar 20 270.0 Put 1,364 1,364 0 0 0.00 0 0.00 5.45
UVXY Sep 13 25.0 Call 1,363 1,350 13 0 0.00 0 0.00 0.15
VXX Sep 20 26.0 Call 1,360 1,360 0 0 0.00 0 0.00 0.21
SNAP Sep 13 16.0 Call 1,352 1,319 33 0 0.00 0 0.00 0.01
FIT Sep 13 3.5 Call 1,349 1,335 14 0 0.00 0 0.00 0.24
SPY Sep 16 303.0 Call 1,349 1,329 20 0 0.00 0 0.00 0.10
SPY Sep 16 300.0 Put 1,349 1,349 0 0 0.00 0 0.00 0.37
AAPL Sep 20 227.5 Call 1,348 1,318 30 0 0.00 2 0.95 0.43
XOP Sep 20 23.0 Call 1,332 1,332 0 0 0.00 0 0.00 0.74
NVDA Sep 20 190.0 Call 1,329 1,328 1 0 0.00 3 1.70 0.58
IWM Sep 13 157.5 Call 1,328 1,327 1 0 0.00 0 0.00 0.09
QQQ Sep 20 194.0 Call 1,327 1,208 119 2 0.18 0 0.00 1.03
NFLX Sep 13 290.0 Put 1,325 1,323 2 0 0.00 0 0.00 0.01
GDX Feb 21 35.0 Call 1,319 1,319 0 0 0.00 0 0.00 0.35
ROKU Sep 13 150.0 Call 1,317 1,315 2 0 0.00 0 0.00 0.01
GLD Sep 13 141.0 Put 1,312 1,307 5 0 0.00 0 0.00 0.86
IWM Sep 20 160.0 Call 1,308 1,159 149 0 0.00 0 0.00 0.55
XLF Sep 20 27.0 Put 1,302 1,302 0 0 0.00 0 0.00 0.05
SPY Sep 20 293.0 Put 1,292 1,290 2 0 0.00 0 0.00 0.46
TSLA Sep 13 245.0 Call 1,276 1,274 2 0 0.00 0 0.00 0.38
EWZ Oct 18 43.0 Call 1,275 1,275 0 1 0.01 0 0.00 1.21
AMD Nov 15 33.0 Call 1,274 1,256 18 0 0.00 3 5.00 1.79
AAPL Sep 27 225.0 Call 1,272 1,272 0 0 0.00 10 7.10 1.55
TLT Oct 18 140.0 Call 1,258 1,258 0 10 0.50 9 5.00 1.28
SQ Sep 20 60.0 Call 1,251 1,251 0 0 0.00 2 7.80 0.55
SPY Jan 15 420.0 Call 1,250 1,250 0 0 0.00 0 0.00 0.22
AAPL Sep 13 222.5 Put 1,247 1,243 4 0 0.00 0 0.00 3.80
IWM Sep 13 158.0 Call 1,242 1,223 19 0 0.00 0 0.00 0.02
DEI Jan 17 45.0 Call 1,238 1,237 1 3 0.70 0 0.00 0.75
IYR Sep 20 89.0 Put 1,230 1,230 0 0 0.00 0 0.00 0.20
QQQ Oct 18 185.0 Put 1,227 1,227 0 0 0.00 10 6.50 1.80
NVDA Sep 13 180.0 Put 1,224 1,224 0 0 0.00 0 0.00 0.01
SPY Sep 13 302.5 Call 1,218 1,218 0 0 0.00 0 0.00 0.01
SPY Sep 20 303.0 Call 1,216 1,216 0 0 0.00 0 0.00 0.88
XOP Sep 20 24.0 Put 1,216 1,216 0 0 0.00 0 0.00 0.82
AAPL Sep 13 210.0 Call 1,209 1,209 0 0 0.00 0 0.00 8.80
QQQ Sep 20 193.0 Call 1,206 1,204 2 0 0.00 5 4.30 1.45
AMD Sep 13 30.0 Call 1,204 1,192 12 0 0.00 0 0.00 0.80
SLV Oct 18 17.5 Call 1,202 1,202 0 0 0.00 10 1.50 0.20
FCX Jan 17 15.0 Call 1,200 1,200 0 30 0.03 18 0.18 0.09
SPY Mar 20 321.0 Call 1,200 1,200 0 0 0.00 0 0.00 3.59
AAPL Sep 20 215.0 Call 1,194 1,193 1 1 0.75 4 10.95 5.15
SQ Oct 18 60.0 Call 1,188 1,184 4 0 0.00 1 8.90 1.98
EEM Sep 20 42.5 Call 1,177 1,177 0 0 0.00 0 0.00 0.23
MSFT Sep 13 137.0 Put 1,166 1,146 20 0 0.00 0 0.00 0.05
EWW Sep 20 42.0 Put 1,164 1,164 0 0 0.00 0 0.00 0.16
SPY Oct 04 315.0 Call 1,158 1,158 0 0 0.00 0 0.00 0.07
AAPL Sep 20 212.5 Put 1,158 1,144 14 1 0.49 0 0.00 1.02
ACWI Oct 18 70.0 Put 1,155 1,135 20 0 0.00 0 0.00 0.15
SPY Oct 18 303.0 Call 1,147 1,141 6 0 0.00 0 0.00 2.84
SPY Sep 18 262.0 Put 1,147 1,147 0 0 0.00 0 0.00 0.01
QQQ Sep 20 191.0 Put 1,146 1,134 12 1 0.17 1 11.00 1.10
SPY Sep 13 303.0 Call 1,146 1,143 3 0 0.00 0 0.00 0.04
AGS Oct 18 12.5 Call 1,144 1,113 31 0 0.00 0 0.00 0.55
SPY Oct 18 308.0 Call 1,144 1,144 0 0 0.00 0 0.00 1.01
QQQ Sep 20 184.0 Put 1,140 1,140 0 0 0.00 20 0.50 0.21
IWM Sep 13 158.0 Put 1,139 1,139 0 0 0.00 0 0.00 0.65
AMAT Sep 20 52.0 Call 1,133 1,105 28 0 0.00 0 0.00 0.52
F Oct 18 10.0 Call 1,133 1,133 0 3 0.05 1 0.12 0.10
QQQ Sep 13 193.5 Call 1,132 1,132 0 0 0.00 0 0.00 0.01
SPY Sep 20 298.0 Put 1,128 1,128 0 0 0.00 0 0.00 1.27
BAC Sep 20 30.5 Call 1,128 1,128 0 0 0.00 0 0.00 0.22
JPM Sep 13 120.0 Call 1,128 1,126 2 0 0.00 0 0.00 0.30
XLF Jan 17 30.0 Call 1,124 1,083 41 0 0.00 0 0.00 0.44
GE Dec 20 9.0 Call 1,122 1,122 0 0 0.00 0 0.00 0.94
AAPL Oct 18 240.0 Call 1,118 1,118 0 0 0.00 10 1.05 0.60
SPY Sep 20 294.0 Put 1,117 1,117 0 0 0.00 0 0.00 0.56
SPY Oct 09 300.0 Call 1,116 1,116 0 0 0.00 0 0.00 3.79
BAC Sep 13 30.5 Call 1,107 1,107 0 0 0.00 0 0.00 0.02
BA Sep 13 382.5 Call 1,107 1,087 20 0 0.00 0 0.00 0.02
SPY Sep 20 295.0 Put 1,104 1,083 21 0 0.00 0 0.00 0.74
WYNN Oct 18 105.0 Put 1,102 1,102 0 0 0.00 0 0.00 1.40
EEM Nov 15 40.0 Put 1,101 1,101 0 0 0.00 5 9.90 0.46
IWM Sep 20 159.0 Call 1,100 1,100 0 0 0.00 0 0.00 0.85
BABA Oct 18 190.0 Call 1,099 1,099 0 0 0.00 4 5.80 2.21
XOP Oct 04 23.5 Call 1,091 1,091 0 0 0.00 0 0.00 0.73
SPY Dec 20 240.0 Put 1,081 1,081 0 0 0.00 0 0.00 0.73
EEM Dec 20 42.5 Call 1,077 1,068 9 0 0.00 0 0.00 1.39
SPY Sep 20 289.5 Put 1,075 1,075 0 0 0.00 0 0.00 0.28
BAC Sep 20 30.0 Put 1,066 1,066 0 0 0.00 10 0.41 0.33
EWT Mar 20 35.0 Call 1,065 1,065 0 0 0.00 0 0.00 2.50
M Sep 20 18.0 Call 1,060 1,060 0 0 0.00 1 0.50 0.12
SPY Sep 16 279.0 Put 1,060 1,060 0 0 0.00 0 0.00 0.01
SPY Sep 20 273.0 Put 1,059 1,059 0 0 0.00 0 0.00 0.06
AEO Sep 20 17.5 Call 1,058 1,058 0 0 0.00 0 0.00 0.80
SQ Sep 20 63.0 Call 1,056 1,055 1 0 0.00 0 0.00 0.15
X Sep 13 13.5 Call 1,054 1,054 0 0 0.00 0 0.00 0.03
SPY Sep 13 299.5 Put 1,054 1,054 0 0 0.00 0 0.00 0.02
SPY Oct 18 309.0 Call 1,051 1,051 0 0 0.00 0 0.00 0.86
SPY Sep 20 306.0 Call 1,050 1,050 0 0 0.00 0 0.00 0.22
SPY Sep 18 302.0 Call 1,050 1,041 9 0 0.00 0 0.00 0.98
GPS Jan 15 15.0 Call 1,044 1,044 0 0 0.00 0 0.00 5.80
EEM Mar 20 43.0 Call 1,044 1,044 0 0 0.00 0 0.00 1.72
AAPL Sep 20 210.0 Put 1,040 1,036 4 2 0.25 2 1.60 0.66
VXX Oct 18 33.0 Call 1,039 1,039 0 0 0.00 0 0.00 0.40
DIA Sep 20 273.0 Call 1,038 1,038 0 0 0.00 2 1.90 1.45
CLF Jan 15 8.0 Call 1,035 1,035 0 0 0.00 200 4.90 2.14
TLT Sep 20 136.0 Put 1,026 1,026 0 0 0.00 0 0.00 1.01
TSLA Sep 13 250.0 Call 1,024 1,023 1 0 0.00 0 0.00 0.01
SPY Sep 20 272.0 Put 1,023 1,023 0 0 0.00 0 0.00 0.05
PYPL Oct 18 110.0 Call 1,015 1,015 0 6 0.65 5 5.50 2.35
XLU Sep 13 63.0 Put 1,009 995 14 0 0.00 0 0.00 0.11
BAC Jan 17 27.0 Call 1,005 1,005 0 10 1.10 0 0.00 4.05
AAPL Sep 20 217.5 Call 1,005 950 55 0 0.00 0 0.00 3.50
AAL Nov 15 31.0 Call 1,004 1,004 0 0 0.00 6 1.39 1.39
NFLX Sep 20 295.0 Put 1,002 913 89 0 0.00 0 0.00 5.05
AAPL Oct 18 220.0 Call 1,001 999 2 1 0.10 1 7.50 5.85
TELL Sep 20 10.0 Call 1,000 1,000 0 0 0.00 0 0.00 0.05
NYCB Oct 18 13.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.55
NOK Apr 17 4.0 Put 1,000 999 1 0 0.00 0 0.00 0.09
LL Oct 18 10.0 Call 995 995 0 0 0.00 0 0.00 0.70
QQQ Sep 20 187.5 Put 990 990 0 0 0.00 0 0.00 0.43
AAL Nov 15 30.0 Put 989 989 0 0 0.00 0 0.00 1.77
IWM Oct 18 158.0 Call 985 985 0 1 0.30 0 0.00 2.91
AMZN Sep 13 1840.0 Put 984 983 1 0 0.00 0 0.00 1.50
TSM Sep 20 46.0 Call 984 934 50 0 0.00 50 0.45 0.15
MO Sep 13 43.0 Put 984 984 0 0 0.00 0 0.00 0.85
AMZN Sep 13 1850.0 Call 984 983 1 0 0.00 0 0.00 0.02
NVDA Sep 20 180.0 Call 982 980 2 0 0.00 0 0.00 4.40
GTS Oct 18 15.0 Put 977 950 27 0 0.00 0 0.00 0.70
VXX Sep 13 23.5 Call 977 907 70 0 0.00 0 0.00 0.01
HSBC Sep 13 37.0 Put 968 968 0 0 0.00 0 0.00 0.03
FXI Sep 27 42.0 Call 967 804 163 0 0.00 0 0.00 0.50
SPY Sep 20 305.0 Call 966 966 0 0 0.00 10 1.65 0.34
AAPL Oct 18 235.0 Call 965 956 9 1 0.90 0 0.00 1.13
SNAP Sep 20 16.0 Call 962 961 1 0 0.00 100 0.52 0.40
SPY Sep 20 300.0 Call 961 960 1 0 0.00 1 5.90 2.31
MSFT Sep 20 137.0 Call 953 948 5 0 0.00 0 0.00 1.73
OXY Nov 15 45.0 Call 953 953 0 0 0.00 0 0.00 2.51
AMD Sep 13 30.0 Put 951 935 16 0 0.00 0 0.00 0.01
SPY Sep 16 298.0 Put 949 949 0 0 0.00 0 0.00 0.11
QQQ Sep 20 192.0 Call 949 949 0 1 0.05 0 0.00 2.11
MSFT Sep 20 138.0 Call 948 930 18 0 0.00 10 1.98 1.25
ASHR Sep 20 29.5 Call 948 948 0 0 0.00 0 0.00 0.12
LNC Oct 18 60.0 Call 945 945 0 0 0.00 0 0.00 3.00
SPY Sep 27 300.0 Put 945 941 4 0 0.00 0 0.00 2.59
XOP Oct 18 23.0 Call 944 944 0 0 0.00 0 0.00 1.27
QQQ Sep 13 192.0 Call 928 928 0 0 0.00 0 0.00 0.45
NFLX Sep 20 290.0 Put 927 926 1 0 0.00 1 10.00 2.94
SQ Sep 20 59.5 Call 927 926 1 0 0.00 0 0.00 0.60
SPY Oct 09 297.0 Call 927 927 0 0 0.00 0 0.00 6.19
JPM Sep 20 118.0 Put 925 914 11 0 0.00 0 0.00 0.50
ROKU Sep 13 146.0 Put 925 925 0 0 0.00 0 0.00 0.01
CSCO Sep 13 50.0 Call 924 916 8 0 0.00 0 0.00 0.06
AAPL Sep 13 212.5 Put 923 914 9 0 0.00 0 0.00 0.01
GLD Sep 13 140.5 Call 921 921 0 0 0.00 0 0.00 0.03
MSFT Sep 13 138.0 Call 909 865 44 0 0.00 0 0.00 0.01
SPY Sep 20 280.0 Put 907 907 0 0 0.00 0 0.00 0.10
BBBY Oct 18 8.0 Put 906 771 135 15 0.05 2 1.10 0.25
XOP Sep 27 24.0 Put 905 905 0 0 0.00 0 0.00 0.98
SQ Sep 20 65.0 Call 903 903 0 11 0.05 10 0.32 0.08
LULU Sep 20 200.0 Call 902 880 22 20 1.00 1 9.00 1.08
BMY Mar 20 46.0 Put 899 899 0 0 0.00 0 0.00 1.99
C Sep 13 70.5 Put 899 899 0 0 0.00 0 0.00 0.27
SPY Sep 30 290.0 Put 899 899 0 0 0.00 0 0.00 0.75
FIT Sep 27 4.0 Call 898 898 0 0 0.00 0 0.00 0.10
XLF Oct 18 26.0 Put 898 898 0 0 0.00 50 0.85 0.11
FEZ Sep 20 37.0 Put 897 897 0 0 0.00 15 0.05 0.03
ROKU Sep 13 147.0 Call 897 897 0 0 0.00 0 0.00 0.60
GE Sep 13 9.5 Put 895 895 0 0 0.00 0 0.00 0.16
GME Oct 18 6.0 Call 894 894 0 27 0.02 0 0.00 0.09
TLT Sep 13 138.0 Call 892 874 18 0 0.00 0 0.00 0.02
TLT Oct 18 130.0 Put 890 889 1 0 0.00 0 0.00 0.55
LRCX Sep 13 220.0 Put 886 741 145 0 0.00 0 0.00 0.03
NVDA Sep 20 185.0 Call 886 885 1 2 1.20 1 6.95 1.84
UUP Jan 17 25.0 Put 881 854 27 0 0.00 0 0.00 0.08
EWW Oct 18 41.0 Put 881 881 0 0 0.00 0 0.00 0.39
SPY Oct 18 282.0 Put 872 872 0 0 0.00 0 0.00 1.12
IWM Nov 15 170.0 Call 872 872 0 0 0.00 0 0.00 0.44
TLT Oct 18 142.0 Call 867 867 0 0 0.00 0 0.00 0.79
NFLX Sep 20 300.0 Call 866 830 36 0 0.00 1 4.70 2.20
SPY Oct 18 298.0 Put 864 864 0 0 0.00 0 0.00 3.55
SPY Sep 20 302.5 Call 863 863 0 0 0.00 0 0.00 1.11
HD Sep 20 245.0 Call 862 852 10 0 0.00 5 0.30 0.05
SPY Oct 18 301.0 Call 862 862 0 0 0.00 0 0.00 3.87
SPY Oct 18 293.0 Call 859 859 0 0 0.00 0 0.00 9.90
GLD Sep 20 138.0 Put 858 695 163 0 0.00 3 3.00 0.53
SQ Oct 18 50.0 Put 857 809 48 0 0.00 8 2.00 0.45
QQQ Oct 18 180.0 Put 854 854 0 0 0.00 2 2.20 1.11
IWM Sep 20 158.0 Put 854 854 0 0 0.00 0 0.00 1.70
IWM Dec 20 158.0 Call 851 851 0 0 0.00 0 0.00 5.50
SPY Sep 20 289.0 Put 850 850 0 0 0.00 0 0.00 0.25
QQQ Sep 20 191.0 Call 849 849 0 0 0.00 0 0.00 2.85
SPY Oct 18 280.0 Put 848 848 0 0 0.00 0 0.00 0.98
NVDA Sep 20 180.0 Put 842 842 0 0 0.00 20 3.40 2.39
PM Sep 27 76.5 Call 841 841 0 0 0.00 0 0.00 0.33
SPY Oct 25 240.0 Put 840 840 0 0 0.00 0 0.00 0.13
SNAP Sep 13 16.0 Put 839 839 0 0 0.00 0 0.00 0.01
NFLX Sep 13 292.5 Call 837 837 0 0 0.00 0 0.00 1.65
EEM Oct 11 42.0 Put 837 837 0 0 0.00 0 0.00 0.56
MO Sep 13 42.5 Put 835 835 0 0 0.00 0 0.00 0.37
XLP Oct 18 60.0 Put 833 833 0 0 0.00 1 1.25 0.67
SPY Sep 20 298.5 Put 831 831 0 0 0.00 0 0.00 1.40
BAC Sep 20 31.0 Call 830 830 0 0 0.00 15 0.60 0.10
TLT Sep 13 137.0 Call 830 830 0 0 0.00 0 0.00 0.13
XLE Sep 30 58.0 Put 827 827 0 0 0.00 0 0.00 0.23
OI Nov 15 8.0 Put 825 825 0 0 0.00 0 0.00 0.10
AAPL Oct 18 230.0 Call 825 809 16 1 0.77 7 5.00 2.10
FXI Sep 27 41.0 Put 824 769 55 0 0.00 0 0.00 0.20
SLV Jan 15 18.0 Call 822 767 55 500 1.45 7 2.03 1.55
JCP Oct 04 1.0 Put 820 820 0 0 0.00 0 0.00 0.13
MU Jan 17 45.0 Put 818 809 9 2 1.20 0 0.00 2.68
SPY Sep 20 300.0 Put 818 814 4 0 0.00 0 0.00 2.01
NFLX Sep 20 305.0 Call 815 813 2 0 0.00 10 2.90 1.15
SQ Sep 13 57.0 Put 813 812 1 0 0.00 0 0.00 0.02
XOP Sep 20 23.5 Put 812 812 0 0 0.00 0 0.00 0.51
EWU Oct 04 32.0 Call 811 811 0 0 0.00 0 0.00 0.20
TWTR Oct 18 44.0 Call 810 810 0 0 0.00 0 0.00 1.13
XOP Sep 13 23.5 Call 805 775 30 0 0.00 0 0.00 0.03
XOP Sep 13 23.0 Call 802 802 0 0 0.00 0 0.00 0.47
AMD Sep 20 31.5 Call 799 750 49 0 0.00 0 0.00 0.36
SPY Oct 18 304.0 Put 795 795 0 0 0.00 0 0.00 6.24
SPY Jan 17 310.0 Call 793 793 0 0 0.00 0 0.00 4.96
SPY Sep 18 300.0 Put 792 792 0 0 0.00 0 0.00 1.02
AXP Oct 18 125.0 Call 790 724 66 0 0.00 1 2.15 0.89
SPY Oct 18 294.0 Call 787 787 0 0 0.00 0 0.00 9.01
FXI Sep 20 42.0 Call 785 785 0 0 0.00 0 0.00 0.30
XLF Oct 18 29.0 Call 775 760 15 0 0.00 0 0.00 0.29
CMCSA Sep 20 47.0 Put 775 775 0 0 0.00 0 0.00 0.57
OMI Oct 18 7.5 Call 774 722 52 0 0.00 0 0.00 0.30
XOP Sep 20 22.5 Call 773 773 0 0 0.00 0 0.00 1.09
QQQ Oct 18 193.0 Call 773 773 0 0 0.00 0 0.00 3.59
T Jan 17 40.0 Call 773 773 0 0 0.00 10 1.06 0.66
ROKU Sep 13 145.0 Put 769 758 11 0 0.00 0 0.00 0.01
QQQ Dec 20 210.0 Call 767 767 0 0 0.00 0 0.00 0.78
SLV Sep 13 16.5 Put 761 761 0 0 0.00 0 0.00 0.20
QQQ Sep 20 195.0 Call 753 753 0 20 0.10 0 0.00 0.60
AMD Sep 20 30.5 Call 753 752 1 0 0.00 0 0.00 0.82
UVXY Jan 15 1.0 Call 752 727 25 0 0.00 0 0.00 24.25
SPY Jan 17 309.0 Call 751 751 0 0 0.00 0 0.00 5.41
SQ Nov 15 55.0 Put 751 751 0 0 0.00 0 0.00 2.90
AIG Sep 20 55.0 Call 750 750 0 0 0.00 0 0.00 2.30
NFLX Sep 20 310.0 Call 749 728 21 3 0.05 2 2.50 0.63
MO Sep 20 42.5 Call 745 744 1 0 0.00 0 0.00 0.49
GE Sep 20 9.0 Call 741 741 0 3 0.04 1 0.60 0.41
M Sep 20 17.5 Call 741 741 0 0 0.00 0 0.00 0.26
NFLX Sep 20 315.0 Call 739 658 81 0 0.00 0 0.00 0.42
FEYE Sep 20 15.0 Call 739 730 9 0 0.00 0 0.00 0.09
MO Sep 20 42.5 Put 738 737 1 0 0.00 0 0.00 0.98
PCG Jan 17 15.0 Call 738 738 0 0 0.00 0 0.00 1.55
SPY Sep 16 296.0 Call 738 738 0 0 0.00 0 0.00 5.66
XOP Sep 27 24.5 Put 736 736 0 0 0.00 0 0.00 1.32
PCG Oct 18 15.0 Call 735 735 0 0 0.00 0 0.00 0.57
CVM Oct 18 2.5 Put 735 735 0 0 0.00 0 0.00 0.30
ROKU Sep 13 147.0 Put 733 733 0 0 0.00 0 0.00 0.03
UNH Sep 20 240.0 Call 729 717 12 0 0.00 0 0.00 0.87
SPY Sep 30 272.0 Put 727 727 0 0 0.00 0 0.00 0.14
FCX Sep 20 10.5 Call 725 725 0 0 0.00 2 1.00 0.38
QQQ Sep 20 193.5 Call 725 725 0 0 0.00 0 0.00 1.29
AMZN Sep 13 1835.0 Put 725 725 0 0 0.00 0 0.00 0.05
EWZ Sep 20 42.0 Call 724 714 10 0 0.00 0 0.00 0.98
IYR Sep 20 92.0 Put 722 712 10 0 0.00 0 0.00 0.47
SPY Dec 20 308.0 Call 720 720 0 0 0.00 0 0.00 4.84
BAC Sep 13 30.0 Put 719 719 0 0 0.00 0 0.00 0.02
XOP Sep 27 23.0 Call 718 718 0 0 0.00 0 0.00 0.90
XLF Sep 27 27.0 Put 718 718 0 0 0.00 0 0.00 0.06
XOP Oct 04 22.5 Call 717 717 0 0 0.00 0 0.00 1.36
IYR Oct 04 92.0 Call 714 714 0 0 0.00 0 0.00 0.66
SLV Dec 31 20.0 Call 711 711 0 0 0.00 0 0.00 0.24
UVXY Oct 18 27.0 Call 710 710 0 12 2.48 2 4.50 2.58
XLF Sep 20 27.0 Call 706 706 0 0 0.00 2 3.20 1.61
TLT Sep 20 146.0 Call 704 552 152 0 0.00 0 0.00 0.03
GLD Sep 20 137.0 Put 704 704 0 0 0.00 4 0.43 0.31
SPY Oct 18 302.0 Call 700 700 0 0 0.00 0 0.00 3.38
ADVM Sep 20 7.5 Put 696 696 0 0 0.00 0 0.00 1.85
SPY Nov 15 300.0 Call 696 696 0 0 0.00 0 0.00 6.91
SPY Nov 15 300.0 Put 696 696 0 0 0.00 0 0.00 6.24
SLV Jan 15 19.0 Call 692 692 0 0 0.00 0 0.00 1.35
GE Sep 20 9.0 Put 689 678 11 0 0.00 5 0.38 0.07
SPY Sep 20 285.5 Put 688 688 0 0 0.00 0 0.00 0.16
ROKU Sep 20 140.0 Put 687 687 0 0 0.00 1 6.40 1.65
ROKU Sep 20 160.0 Call 686 656 30 12 0.10 0 0.00 0.91
CAT Sep 20 135.0 Call 683 683 0 0 0.00 0 0.00 1.17
QQQ Dec 20 188.0 Put 680 680 0 0 0.00 0 0.00 5.25
QQQ Oct 18 187.0 Put 679 679 0 0 0.00 0 0.00 2.28
GLD Sep 20 139.0 Put 679 679 0 0 0.00 0 0.00 0.84
F Sep 13 9.5 Call 677 677 0 0 0.00 0 0.00 0.01
ROKU Sep 13 148.0 Call 675 675 0 0 0.00 0 0.00 0.04
SPY Sep 20 302.5 Put 675 675 0 0 0.00 0 0.00 3.15
SPY Sep 27 299.0 Put 673 673 0 0 0.00 0 0.00 2.14
TLT Sep 13 137.5 Put 669 669 0 0 0.00 0 0.00 0.86
MGM Sep 20 29.0 Put 667 644 23 0 0.00 0 0.00 0.38
XOP Sep 20 23.5 Call 666 666 0 0 0.00 0 0.00 0.43
NFLX Sep 20 285.0 Put 665 664 1 0 0.00 0 0.00 1.77
PINS Sep 20 28.5 Put 665 665 0 0 0.00 0 0.00 0.57
TSLA Sep 20 250.0 Call 665 664 1 0 0.00 5 10.00 2.90
ASHR Oct 04 29.0 Call 665 658 7 25 0.43 10 1.50 0.50
EVRI Sep 20 10.0 Call 663 640 23 0 0.00 0 0.00 0.10
NVDA Sep 13 182.5 Put 660 658 2 0 0.00 0 0.00 0.75
PFE Oct 18 39.0 Call 660 659 1 0 0.00 0 0.00 0.17
CVS Sep 20 64.0 Call 659 659 0 0 0.00 1 1.90 0.80
VXX Sep 13 24.0 Put 658 658 0 0 0.00 0 0.00 1.00
SLV Dec 31 20.5 Call 658 658 0 0 0.00 0 0.00 0.19
M Sep 27 17.0 Put 655 655 0 0 0.00 0 0.00 0.41
SNAP Oct 18 16.0 Call 652 652 0 0 0.00 2 1.50 0.86
SPY Nov 15 292.0 Put 652 652 0 0 0.00 0 0.00 4.04
AAPL Sep 20 232.5 Call 651 610 41 0 0.00 2 10.00 0.14
BABA Sep 20 180.0 Call 651 648 3 0 0.00 5 2.80 2.02
QQQ Sep 20 193.0 Put 650 650 0 1 0.90 0 0.00 1.85
BAC Sep 20 29.5 Put 649 648 1 0 0.00 0 0.00 0.18
SPY Oct 02 300.0 Call 648 648 0 0 0.00 0 0.00 3.05
AAPL Sep 13 215.0 Call 642 639 3 0 0.00 0 0.00 3.50
UVXY Sep 13 25.5 Put 640 640 0 0 0.00 0 0.00 0.50
MO Sep 20 42.0 Put 639 639 0 0 0.00 0 0.00 0.65
CI Sep 20 160.0 Put 638 637 1 0 0.00 0 0.00 1.94
SO Oct 11 62.0 Call 638 635 3 0 0.00 0 0.00 0.24
SPY Sep 18 296.0 Put 637 637 0 0 0.00 0 0.00 0.36
ABBV Nov 15 67.5 Put 636 636 0 1 0.05 0 0.00 1.85
GDX Oct 18 26.0 Put 636 636 0 0 0.00 0 0.00 0.70
EMB Oct 18 112.0 Put 635 446 189 0 0.00 0 0.00 0.95
TLT Sep 20 135.0 Put 634 597 37 0 0.00 0 0.00 0.70
SPY Oct 02 301.0 Call 634 634 0 0 0.00 0 0.00 2.50
WDC Oct 18 70.0 Call 632 632 0 0 0.00 0 0.00 0.94
SPY Sep 20 299.0 Put 632 625 7 0 0.00 0 0.00 1.58
TSLA Sep 13 247.5 Put 631 631 0 0 0.00 0 0.00 2.10
QQQ Sep 20 193.5 Put 628 628 0 0 0.00 0 0.00 2.04
FXI Sep 27 41.5 Put 628 628 0 0 0.00 0 0.00 0.33
GDX Oct 18 30.0 Put 627 627 0 0 0.00 0 0.00 3.45
UAA Jan 17 30.0 Call 626 626 0 0 0.00 4 0.70 0.25
EEM Jan 17 38.0 Call 625 625 0 0 0.00 0 0.00 4.85
EEM Sep 13 42.0 Call 624 624 0 0 0.00 0 0.00 0.20
QQQ Oct 18 160.0 Put 623 623 0 0 0.00 100 1.50 0.17
XLF Sep 20 28.0 Call 623 568 55 0 0.00 0 0.00 0.62
PM Sep 20 74.0 Call 622 612 10 0 0.00 0 0.00 0.72
CTL Oct 18 12.0 Put 622 440 182 0 0.00 0 0.00 0.26
SQ Sep 20 52.0 Put 621 570 51 0 0.00 0 0.00 0.09
SQ Sep 13 58.0 Call 619 617 2 0 0.00 0 0.00 0.26
GOOG Sep 13 1240.0 Put 617 591 26 0 0.00 0 0.00 0.35
MSFT Sep 13 138.0 Put 615 615 0 0 0.00 0 0.00 0.85
ATVI Oct 18 55.0 Call 613 611 2 1 2.50 2 3.65 2.70
T Sep 20 39.0 Call 610 610 0 0 0.00 0 0.00 0.06
IWM Sep 20 157.0 Put 609 609 0 0 0.00 0 0.00 1.37
XOP Oct 04 24.5 Put 606 606 0 0 0.00 0 0.00 1.43
SQ Sep 20 59.0 Call 605 604 1 0 0.00 0 0.00 0.85
IWM Oct 18 164.0 Call 605 364 241 0 0.00 0 0.00 0.73
EFA Oct 11 66.0 Put 605 605 0 0 0.00 0 0.00 0.67
CGC Sep 13 28.0 Put 605 605 0 0 0.00 0 0.00 0.62
IWM Oct 18 160.0 Call 604 604 0 0 0.00 0 0.00 1.91
NUGT Sep 20 30.0 Call 603 601 2 5 0.30 0 0.00 1.11
QQQ Sep 13 188.0 Put 602 602 0 0 0.00 0 0.00 0.02
UVXY Sep 13 26.0 Call 600 599 1 0 0.00 0 0.00 0.01
SPY Oct 09 298.0 Call 600 600 0 0 0.00 0 0.00 5.21
FB Sep 13 185.0 Put 600 588 12 0 0.00 0 0.00 0.01
ZM Sep 13 82.0 Call 600 600 0 0 0.00 0 0.00 0.30
SPY Sep 18 302.0 Put 600 599 1 0 0.00 0 0.00 1.86
FB Sep 20 185.0 Put 598 594 4 1 0.80 0 0.00 1.25
NIO Sep 27 3.0 Put 594 579 15 0 0.00 0 0.00 0.15
AVGO Sep 13 290.0 Call 591 591 0 0 0.00 0 0.00 0.40
EEM Nov 15 41.0 Put 591 591 0 0 0.00 2 2.00 0.66
SPY Sep 18 303.0 Call 589 589 0 0 0.00 0 0.00 0.68
QQQ Sep 13 191.5 Put 588 588 0 0 0.00 0 0.00 0.04
SLV Sep 20 17.5 Call 586 586 0 0 0.00 10 0.29 0.04
MCD Sep 13 210.0 Put 585 566 19 0 0.00 0 0.00 0.11
ROKU Sep 13 146.0 Call 584 584 0 0 0.00 0 0.00 1.15
GLD Oct 18 138.0 Put 584 584 0 0 0.00 1 1.60 1.20
IYR Oct 04 89.5 Call 584 584 0 0 0.00 0 0.00 2.40
UVXY Sep 13 24.5 Call 583 583 0 0 0.00 0 0.00 0.68
FCX Sep 20 11.5 Call 583 583 0 0 0.00 2 0.95 0.07
JPM Oct 18 125.0 Call 582 517 65 0 0.00 0 0.00 0.83
OSTK Sep 20 30.0 Call 582 539 43 3 0.05 0 0.00 1.00
JPM Oct 18 115.0 Put 581 581 0 0 0.00 0 0.00 1.39
AGS Sep 20 12.5 Call 580 508 72 0 0.00 0 0.00 0.40
C Sep 20 70.5 Call 578 578 0 0 0.00 0 0.00 0.80
MO Sep 20 43.5 Call 578 578 0 0 0.00 4 1.28 0.21
SLV Sep 27 16.5 Call 577 577 0 0 0.00 0 0.00 0.29
SPY Sep 27 302.0 Call 577 577 0 0 0.00 0 0.00 1.56
XOP Sep 27 22.5 Call 575 575 0 0 0.00 0 0.00 1.22
JPM Sep 20 119.0 Put 574 574 0 0 0.00 0 0.00 0.76
GE Nov 01 10.0 Call 574 574 0 0 0.00 0 0.00 0.29
SLV Oct 18 16.5 Put 573 573 0 0 0.00 0 0.00 0.60
BAC Nov 15 32.0 Call 573 573 0 31 0.05 1 0.90 0.48
XOP Oct 04 24.0 Put 572 572 0 0 0.00 0 0.00 1.12
BAC Sep 20 29.0 Put 572 572 0 1 0.05 0 0.00 0.09
MSFT Oct 18 140.0 Call 571 570 1 0 0.00 1 3.00 2.32
SPY Oct 18 290.0 Put 569 569 0 0 0.00 0 0.00 2.10
VXX Sep 20 27.5 Call 565 530 35 0 0.00 0 0.00 0.13
TSM Sep 20 45.0 Call 565 504 61 0 0.00 10 1.00 0.45
CANE Oct 18 6.0 Call 560 542 18 0 0.00 0 0.00 0.35
CRM Sep 20 155.0 Put 559 554 5 0 0.00 5 4.50 3.20
AAPL Oct 18 210.0 Put 558 555 3 0 0.00 1 4.10 3.20
SPY Dec 20 299.0 Put 556 556 0 0 0.00 0 0.00 8.40
BMY Sep 20 50.0 Call 556 556 0 2 0.05 10 0.75 0.30
KRE Sep 20 55.5 Call 555 555 0 0 0.00 0 0.00 0.29
BAC Oct 18 30.0 Put 555 555 0 0 0.00 0 0.00 0.80
GLD Sep 20 141.0 Call 554 554 0 0 0.00 0 0.00 1.04
BA Sep 13 380.0 Put 553 552 1 0 0.00 0 0.00 1.00
SPY Oct 18 303.0 Put 552 552 0 0 0.00 0 0.00 5.79
TSLA Sep 13 242.5 Put 551 550 1 0 0.00 0 0.00 0.02
ROKU Sep 20 155.0 Call 550 546 4 1 0.50 10 8.00 1.86
UVXY Sep 20 31.0 Call 548 548 0 0 0.00 0 0.00 0.25
NFLX Sep 20 295.0 Call 548 535 13 1 1.50 1 4.65 4.25
BABA Sep 27 172.5 Put 548 548 0 0 0.00 2 2.50 1.95
T Jan 17 39.0 Call 547 547 0 0 0.00 0 0.00 1.00
NFLX Sep 20 297.5 Call 547 542 5 0 0.00 0 0.00 3.15
XOP Sep 20 22.0 Call 547 547 0 0 0.00 10 2.93 1.51
BAC Oct 18 27.0 Put 544 543 1 0 0.00 0 0.00 0.17
GDXJ Oct 18 36.0 Put 544 544 0 0 0.00 0 0.00 1.30
TLT Sep 20 139.0 Put 541 540 1 0 0.00 0 0.00 2.78
BMY Jan 17 50.0 Call 537 537 0 0 0.00 1 5.10 2.25
SLV Jan 17 18.0 Call 535 535 0 30 0.35 5 0.89 0.50
GLD Sep 20 142.0 Call 533 531 2 0 0.00 1 2.30 0.75
AAPL Sep 27 230.0 Call 532 527 5 0 0.00 10 3.00 0.65
AMD Sep 20 31.0 Put 531 531 0 100 0.48 2 1.00 0.80
GLD Sep 20 118.0 Put 531 0 531 0 0.00 0 0.00 0.01
TTD Sep 13 210.0 Put 530 530 0 0 0.00 0 0.00 1.80
BBT Jan 15 50.0 Call 529 529 0 0 0.00 0 0.00 6.80
AAPL Sep 13 232.5 Call 529 479 50 0 0.00 0 0.00 0.01
QQQ Sep 20 194.5 Call 529 522 7 0 0.00 0 0.00 0.78
KO Sep 20 55.0 Call 529 529 0 0 0.00 0 0.00 0.14
AAPL Oct 18 195.0 Put 527 527 0 10 0.45 1 12.90 1.00
SPY Oct 18 284.0 Put 526 526 0 0 0.00 0 0.00 1.33
ZNGA Oct 18 6.0 Call 526 513 13 50 0.27 10 0.35 0.29
IWM Sep 13 158.5 Put 526 526 0 0 0.00 0 0.00 0.90
EEM Sep 20 42.0 Put 524 524 0 0 0.00 0 0.00 0.26
KRE Oct 04 55.0 Call 524 524 0 0 0.00 0 0.00 0.92
HES Nov 15 65.0 Call 523 523 0 0 0.00 0 0.00 3.00
SPY Sep 20 307.5 Call 523 523 0 0 0.00 0 0.00 0.11
GDXJ Oct 18 40.0 Call 521 491 30 0 0.00 0 0.00 0.53
GLD Sep 13 140.0 Put 521 521 0 0 0.00 0 0.00 0.01
C Sep 20 72.5 Call 520 520 0 0 0.00 10 1.40 0.18
GLD Sep 13 141.5 Put 517 417 100 0 0.00 0 0.00 1.39
SPY Sep 18 297.0 Put 517 517 0 0 0.00 0 0.00 0.46
AMC Oct 25 12.0 Call 516 516 0 0 0.00 0 0.00 0.60
NUGT Sep 13 29.0 Call 514 466 48 0 0.00 0 0.00 0.01
SPY Oct 18 290.0 Call 513 513 0 0 0.00 0 0.00 12.30
CCL Sep 20 50.0 Put 509 509 0 0 0.00 0 0.00 0.47
XLV Oct 18 87.0 Put 509 509 0 0 0.00 0 0.00 0.30
AAPL Sep 27 220.0 Call 509 507 2 0 0.00 0 0.00 3.40
BAC Oct 18 28.0 Put 509 509 0 0 0.00 0 0.00 0.28
BYND Sep 13 155.0 Put 508 501 7 0 0.00 0 0.00 0.10
ACWI Oct 18 74.0 Put 508 508 0 0 0.00 0 0.00 0.70
AVGO Sep 13 290.0 Put 507 500 7 0 0.00 0 0.00 0.05
SVXY Sep 20 55.0 Call 507 507 0 0 0.00 0 0.00 0.66
V Sep 20 180.0 Call 505 503 2 0 0.00 1 2.51 0.84
ZM Oct 18 100.0 Call 504 248 256 0 0.00 1 1.20 0.14
ROKU Sep 13 145.0 Call 504 504 0 0 0.00 0 0.00 2.49
SLV Oct 18 18.0 Call 503 495 8 0 0.00 10 0.45 0.15
FB Sep 20 200.0 Call 503 503 0 3 0.01 2 6.00 0.06
XOP Oct 04 22.0 Call 502 460 42 0 0.00 0 0.00 1.74
STX Nov 15 55.0 Put 501 501 0 0 0.00 0 0.00 3.05
LKQ Oct 18 32.5 Call 501 440 61 0 0.00 0 0.00 1.30
TSLA Sep 13 255.0 Call 500 500 0 0 0.00 0 0.00 0.02
SPY Jun 30 330.0 Call 500 500 0 0 0.00 0 0.00 3.59
NOK Apr 17 7.0 Put 500 500 0 0 0.00 0 0.00 1.86
FIS Oct 18 125.0 Call 500 500 0 0 0.00 0 0.00 7.85
TEVA Jun 19 7.0 Call 500 500 0 0 0.00 0 0.00 2.50
AMRN Sep 27 17.0 Put 500 500 0 0 0.00 0 0.00 0.91
HBI Oct 18 14.0 Put 500 500 0 0 0.00 0 0.00 0.15
SPY Oct 18 299.0 Put 500 500 0 0 0.00 0 0.00 3.85
SPY Oct 04 300.0 Call 500 500 0 0 0.00 0 0.00 3.15
FB Sep 20 192.5 Call 499 494 5 1 0.20 20 1.45 0.42
JD Sep 13 31.5 Call 499 499 0 0 0.00 0 0.00 0.01
ABBV Nov 15 75.0 Call 499 499 0 0 0.00 5 1.22 0.91
SQ Sep 20 58.0 Put 499 497 2 0 0.00 0 0.00 1.08
TLT Nov 15 139.0 Call 497 497 0 0 0.00 0 0.00 2.25
XLI Sep 27 78.0 Put 497 497 0 0 0.00 0 0.00 0.53
XLF Sep 20 28.5 Put 497 497 0 0 0.00 0 0.00 0.34
SPY Oct 18 305.0 Put 495 495 0 0 0.00 0 0.00 6.90
NOK Jan 15 7.0 Call 492 492 0 25 0.19 0 0.00 0.25
SPY Oct 18 299.0 Call 491 491 0 0 0.00 0 0.00 5.22
NFLX Nov 15 380.0 Call 491 430 61 0 0.00 0 0.00 1.00
BRKB Sep 13 212.5 Call 489 489 0 0 0.00 0 0.00 1.70
SPY Sep 27 301.0 Call 489 489 0 0 0.00 0 0.00 2.14
AMD Oct 11 28.5 Put 487 487 0 0 0.00 0 0.00 0.54
JD Sep 20 32.0 Call 487 487 0 1 0.05 8 1.49 0.24
QQQ Oct 18 191.0 Call 486 486 0 0 0.00 0 0.00 4.81
XOP Oct 04 23.0 Call 485 485 0 0 0.00 0 0.00 1.02
UVXY Sep 20 25.0 Call 485 483 2 0 0.00 0 0.00 1.24
CHK Jan 15 2.0 Call 485 485 0 0 0.00 0 0.00 0.60
GDX Oct 18 25.5 Put 484 484 0 0 0.00 0 0.00 0.48
HSBC Dec 20 37.0 Call 484 484 0 0 0.00 0 0.00 2.70
IWM Sep 20 157.0 Call 484 484 0 0 0.00 0 0.00 1.74
SPY Sep 13 298.0 Call 483 483 0 0 0.00 0 0.00 3.08
PCG Sep 20 11.0 Call 483 468 15 0 0.00 0 0.00 0.70
IWM Sep 30 156.0 Put 483 483 0 0 0.00 0 0.00 1.75
TLT Oct 18 147.0 Call 482 482 0 0 0.00 0 0.00 0.21
GE Jan 15 12.0 Call 482 465 17 0 0.00 20 0.95 0.92
NVDA Sep 20 182.5 Call 481 479 2 0 0.00 0 0.00 2.85
SLV Sep 20 16.0 Put 480 480 0 0 0.00 0 0.00 0.15
FXI Dec 20 40.0 Put 480 426 54 0 0.00 0 0.00 0.98
SPY Sep 16 299.5 Put 478 478 0 0 0.00 0 0.00 0.26
SNAP Jan 17 20.0 Call 477 477 0 0 0.00 1 2.02 0.74
PBYI Sep 20 9.0 Put 477 469 8 0 0.00 0 0.00 0.25
HD Sep 13 232.5 Put 476 476 0 0 0.00 0 0.00 0.02
USO Sep 20 11.5 Call 475 475 0 10 0.05 3 0.30 0.18
ROKU Sep 13 144.0 Put 474 473 1 0 0.00 0 0.00 0.01
AMZN Sep 13 1830.0 Put 472 471 1 0 0.00 0 0.00 0.03
TWTR Jan 17 50.0 Call 472 472 0 3 1.30 0 0.00 1.60
SPY Nov 15 298.0 Put 472 472 0 0 0.00 0 0.00 5.60
SQ Sep 20 56.0 Put 471 468 3 0 0.00 0 0.00 0.42
IWM Sep 20 158.0 Call 471 470 1 0 0.00 5 2.08 1.38
CGC Sep 20 27.0 Call 469 469 0 0 0.00 20 1.30 0.94
VXX Oct 18 26.0 Call 469 469 0 0 0.00 0 0.00 1.19
UVXY Sep 20 28.0 Call 469 469 0 0 0.00 0 0.00 0.54
SLV Oct 18 17.0 Call 469 467 2 4 0.20 5 0.85 0.30
F Sep 13 9.5 Put 468 468 0 0 0.00 0 0.00 0.04
SNAP Sep 13 15.5 Put 468 388 80 0 0.00 0 0.00 0.01
IWM Nov 01 161.0 Call 468 468 0 0 0.00 0 0.00 2.27
GLD Sep 20 133.0 Put 467 467 0 0 0.00 0 0.00 0.07
AMZN Sep 13 1845.0 Call 466 463 3 0 0.00 0 0.00 0.03
XLV Sep 20 89.0 Put 466 466 0 0 0.00 0 0.00 0.15
HUBS Sep 20 175.0 Call 466 463 3 0 0.00 7 1.00 0.65
PAYX Dec 20 80.0 Put 465 465 0 0 0.00 0 0.00 2.80
JPM Sep 20 117.0 Put 465 465 0 0 0.00 0 0.00 0.38
SBUX Sep 13 92.0 Put 464 461 3 0 0.00 0 0.00 1.47
BABA Jan 17 200.0 Call 464 464 0 0 0.00 2 7.50 5.25
ACB Sep 20 6.0 Call 463 463 0 0 0.00 0 0.00 0.16
XOP Sep 20 23.0 Put 460 460 0 0 0.00 0 0.00 0.30
SPY Sep 20 307.0 Call 460 460 0 0 0.00 0 0.00 0.14
QQQ Sep 20 195.0 Put 460 460 0 0 0.00 0 0.00 3.10
APHA Sep 13 6.5 Call 459 459 0 0 0.00 0 0.00 0.20
C Dec 20 75.0 Call 459 429 30 5 0.25 3 3.30 1.46
ZEN Oct 18 65.0 Put 459 459 0 0 0.00 0 0.00 0.80
SPY Sep 13 300.0 Call 458 458 0 0 0.00 0 0.00 0.92
NUGT Sep 13 30.0 Call 458 458 0 0 0.00 0 0.00 0.02
MSFT Oct 18 135.0 Put 457 457 0 1 1.65 1 6.60 2.62
SPY Sep 20 302.0 Put 457 457 0 0 0.00 0 0.00 2.97
AMD Jan 15 20.0 Put 457 352 105 0 0.00 0 0.00 2.08
GDXJ Oct 18 45.0 Call 457 457 0 0 0.00 0 0.00 0.15
VXX Sep 13 25.5 Put 456 456 0 0 0.00 0 0.00 2.41
AAPL Sep 13 230.0 Call 456 236 220 0 0.00 0 0.00 0.01
SPY Oct 18 279.0 Put 456 456 0 0 0.00 0 0.00 0.90
UNH Sep 20 235.0 Call 456 456 0 0 0.00 1 5.00 2.31
F Oct 25 10.5 Call 455 455 0 0 0.00 22 0.10 0.06
AMAT Oct 18 52.5 Call 455 417 38 0 0.00 2 3.70 1.39
EFA Sep 27 65.5 Put 454 454 0 0 0.00 0 0.00 0.30
GE Sep 20 9.5 Put 454 454 0 0 0.00 20 0.40 0.29
SPY Oct 11 302.0 Put 453 453 0 0 0.00 0 0.00 4.15
AMZN Sep 13 1842.5 Call 453 450 3 0 0.00 0 0.00 0.01
SPY Nov 15 290.0 Put 453 453 0 0 0.00 0 0.00 3.78
XLF Sep 13 28.5 Put 453 394 59 0 0.00 0 0.00 0.03
MU Sep 13 52.0 Put 452 452 0 0 0.00 0 0.00 1.34
ROKU Sep 20 150.0 Call 452 452 0 0 0.00 1 5.00 3.55
BAC Oct 18 32.0 Call 452 380 72 0 0.00 32 0.25 0.24
BOX Sep 20 19.0 Call 451 451 0 0 0.00 0 0.00 0.15
SPY Oct 18 301.0 Put 450 450 0 0 0.00 0 0.00 4.50
QQQ Oct 18 192.0 Put 450 450 0 0 0.00 1 22.00 3.69
GDXJ Sep 27 42.5 Call 450 450 0 0 0.00 0 0.00 0.07
QQQ Sep 20 187.0 Put 449 449 0 0 0.00 0 0.00 0.46
XOP Sep 20 21.0 Call 447 447 0 0 0.00 0 0.00 2.46
SLV Sep 20 15.5 Put 447 397 50 0 0.00 5 0.85 0.05
GS Sep 13 220.0 Put 447 447 0 0 0.00 0 0.00 0.32
SBUX Sep 13 90.0 Put 447 441 6 0 0.00 0 0.00 0.03
NFLX Sep 13 287.5 Put 447 447 0 0 0.00 0 0.00 0.01
NOK Jan 17 5.0 Put 446 446 0 0 0.00 0 0.00 0.25
BUD Sep 27 101.0 Call 446 446 0 0 0.00 0 0.00 0.24
ANF Sep 20 17.0 Call 446 446 0 0 0.00 0 0.00 1.15
XLK Sep 27 76.0 Put 445 445 0 0 0.00 0 0.00 0.16
XLY Sep 20 119.0 Put 444 444 0 0 0.00 0 0.00 0.09
NUGT Oct 25 35.0 Call 444 444 0 0 0.00 0 0.00 2.60
BMY Sep 20 53.0 Put 444 444 0 0 0.00 0 0.00 3.10
GLD Sep 13 143.5 Put 444 444 0 0 0.00 0 0.00 3.25
MSFT Sep 20 131.0 Call 443 443 0 0 0.00 20 7.30 6.70
NFLX Sep 20 280.0 Put 443 443 0 1 0.20 1 1.50 1.23
JPM Sep 20 122.0 Call 443 443 0 0 0.00 0 0.00 0.51
JPM Sep 13 120.0 Put 442 441 1 0 0.00 0 0.00 0.01
AMD Oct 18 28.0 Put 441 441 0 1 0.35 2 3.10 0.62
XOP Oct 18 22.0 Put 441 441 0 20 0.05 0 0.00 0.49
GLD Sep 20 140.5 Call 439 435 4 0 0.00 0 0.00 1.28
MO Sep 20 43.0 Call 439 431 8 0 0.00 0 0.00 0.32
DIS Nov 01 130.0 Put 438 438 0 0 0.00 0 0.00 1.14
FB Sep 20 187.5 Call 437 436 1 4 1.00 0 0.00 1.93
SPY Sep 27 303.0 Call 437 437 0 0 0.00 0 0.00 1.16
XLF Sep 20 26.5 Put 437 437 0 0 0.00 0 0.00 0.03
SPY Oct 18 307.0 Put 437 437 0 0 0.00 0 0.00 8.30
IWM Sep 20 156.0 Put 437 436 1 0 0.00 0 0.00 0.94
DIA Sep 20 272.5 Call 436 436 0 0 0.00 2 2.60 1.70
MU Sep 13 50.5 Call 434 434 0 0 0.00 0 0.00 0.16
BAC Jan 17 33.0 Call 434 434 0 0 0.00 0 0.00 0.67
RL Sep 20 102.0 Put 433 433 0 0 0.00 0 0.00 1.90
SLV Jan 15 21.0 Call 433 423 10 0 0.00 250 15.00 1.02
AAPL Sep 20 225.0 Put 433 433 0 0 0.00 1 11.10 7.10
GLD Sep 13 141.0 Call 432 432 0 0 0.00 0 0.00 0.01
CARB Oct 18 15.0 Put 432 192 240 0 0.00 0 0.00 0.90
BABA Sep 20 185.0 Call 431 419 12 0 0.00 1 1.50 0.50
SQ Sep 20 59.0 Put 431 431 0 0 0.00 0 0.00 1.45
DIS Sep 13 138.0 Call 431 407 24 0 0.00 0 0.00 0.05
NFLX Sep 13 297.5 Put 430 430 0 0 0.00 0 0.00 3.50
INTC Sep 13 52.5 Call 430 430 0 0 0.00 0 0.00 0.18
IQ Sep 13 20.0 Call 430 403 27 0 0.00 0 0.00 0.01
NFLX Sep 20 290.0 Call 430 424 6 0 0.00 0 0.00 7.15
HON Dec 20 170.0 Call 429 429 0 0 0.00 0 0.00 5.90
INTC Jan 17 57.5 Call 429 429 0 10 0.40 6 1.50 1.22
ROKU Sep 20 180.0 Call 429 423 6 0 0.00 200 8.50 0.09
QQQ Oct 18 139.0 Put 428 428 0 0 0.00 0 0.00 0.03
IYR Oct 04 93.0 Call 428 428 0 0 0.00 0 0.00 0.35
SLV Jan 15 20.0 Call 427 426 1 2 1.00 0 0.00 1.14
GS Sep 13 220.0 Call 427 427 0 0 0.00 0 0.00 0.06
LK Sep 27 21.5 Put 426 426 0 0 0.00 0 0.00 0.85
KR Sep 13 26.0 Call 426 426 0 0 0.00 0 0.00 0.25
IWM Sep 20 161.5 Call 426 426 0 0 0.00 0 0.00 0.28
SPY Sep 27 298.0 Put 425 425 0 0 0.00 0 0.00 1.90
AMAT Jan 17 45.0 Put 425 420 5 20 0.95 0 0.00 1.36
BYND Sep 13 155.0 Call 424 402 22 0 0.00 0 0.00 0.80
PYPL Sep 20 105.0 Put 424 423 1 0 0.00 0 0.00 0.69
QQQ Sep 20 200.0 Call 424 424 0 0 0.00 4 0.53 0.05
CARS Sep 20 12.5 Call 423 416 7 0 0.00 10 0.30 0.15
DIA Sep 20 269.0 Put 422 422 0 0 0.00 0 0.00 0.80
OXY Sep 13 46.0 Put 421 421 0 0 0.00 0 0.00 0.90
IWM Sep 13 158.5 Call 421 421 0 0 0.00 0 0.00 0.01
OSTK Sep 13 26.0 Call 421 421 0 0 0.00 0 0.00 0.30
XLF Sep 20 28.0 Put 421 340 81 0 0.00 0 0.00 0.16
HD Sep 20 230.0 Put 420 419 1 0 0.00 1 5.00 0.89
CRON Sep 13 11.5 Call 420 420 0 0 0.00 0 0.00 0.01
ATVI Sep 20 55.0 Call 419 419 0 0 0.00 10 1.49 1.45
SHOP Sep 13 340.0 Put 418 418 0 0 0.00 0 0.00 1.60
QQQ Oct 18 184.0 Put 418 418 0 0 0.00 1 6.02 1.56
SSNC Oct 18 55.0 Call 418 416 2 0 0.00 0 0.00 0.90
SQ Sep 13 58.5 Put 417 402 15 0 0.00 0 0.00 0.47
NUGT Sep 20 23.0 Call 415 415 0 0 0.00 0 0.00 5.60
UNH Sep 20 242.5 Call 415 409 6 0 0.00 0 0.00 0.52
AMD Oct 18 36.0 Call 415 415 0 0 0.00 0 0.00 0.20
MSFT Oct 04 142.0 Call 415 385 30 0 0.00 0 0.00 0.86
TWLO Jan 17 60.0 Put 414 414 0 0 0.00 0 0.00 0.51
SQ Sep 13 58.5 Call 414 414 0 0 0.00 0 0.00 0.05
GLD Sep 13 142.0 Call 414 164 250 0 0.00 0 0.00 0.05
GE Sep 13 9.5 Call 413 413 0 0 0.00 0 0.00 0.01
AXTA Sep 20 30.0 Put 413 361 52 0 0.00 0 0.00 0.35
AMD Jan 17 40.0 Call 412 412 0 15 0.50 2 3.00 0.84
SLV Jan 17 21.0 Call 412 412 0 0 0.00 0 0.00 0.19
GLD Sep 27 142.5 Call 412 412 0 0 0.00 0 0.00 0.88
GLD Sep 13 140.5 Put 412 412 0 0 0.00 0 0.00 0.32
QQQ Dec 20 170.0 Put 412 402 10 0 0.00 0 0.00 1.95
IWM Sep 20 151.5 Put 411 411 0 0 0.00 0 0.00 0.22
TLT Oct 04 138.5 Call 411 411 0 0 0.00 0 0.00 1.31
QQQ Sep 20 178.0 Put 411 411 0 0 0.00 0 0.00 0.09
SLV Oct 11 16.5 Call 410 410 0 0 0.00 1 1.18 0.42
QQQ Sep 27 193.0 Call 410 410 0 0 0.00 0 0.00 1.98
SNAP Sep 20 16.0 Put 410 401 9 0 0.00 0 0.00 0.39
UBER Oct 18 31.0 Put 408 408 0 0 0.00 0 0.00 0.91
MRO Oct 18 14.0 Call 408 408 0 10 0.16 2 0.41 0.20
IWM Sep 13 159.5 Call 408 408 0 0 0.00 0 0.00 0.04
IYR Sep 13 92.0 Put 407 407 0 0 0.00 0 0.00 0.60
MSFT Sep 13 136.0 Call 406 406 0 0 0.00 0 0.00 1.22
BYND Sep 20 145.0 Put 406 394 12 1 0.50 0 0.00 1.55
NUGT Sep 20 35.0 Call 406 406 0 0 0.00 0 0.00 0.23
MRK Mar 20 95.0 Call 406 406 0 0 0.00 0 0.00 0.74
ABBV Nov 15 70.0 Put 405 405 0 0 0.00 0 0.00 2.90
SPY Sep 18 301.0 Call 405 404 1 0 0.00 0 0.00 1.61
STX Oct 18 57.5 Call 403 397 6 0 0.00 0 0.00 1.25
DIA Sep 13 272.0 Put 403 403 0 0 0.00 0 0.00 0.04
X Oct 25 15.0 Call 402 402 0 0 0.00 0 0.00 0.37
SQ Dec 20 75.0 Call 402 400 2 0 0.00 50 17.70 0.93
MRK Sep 20 82.5 Call 402 402 0 0 0.00 0 0.00 0.91
TLT Nov 15 143.0 Call 401 401 0 0 0.00 0 0.00 1.18
TXN Sep 13 130.0 Put 401 401 0 0 0.00 0 0.00 0.25
SQ Mar 20 45.0 Put 401 401 0 0 0.00 0 0.00 1.75
SLV Sep 13 16.5 Call 401 401 0 0 0.00 0 0.00 0.04
BABA Sep 20 180.0 Put 401 401 0 0 0.00 0 0.00 2.74
AAPL Oct 18 225.0 Call 401 396 5 1 1.85 1 7.50 3.60
DD Sep 20 59.0 Put 400 400 0 0 0.00 0 0.00 0.01
NOK Apr 17 7.0 Call 400 212 188 0 0.00 0 0.00 0.06
SPY Oct 25 302.5 Put 400 400 0 0 0.00 0 0.00 5.60
TIF Sep 27 95.0 Put 400 400 0 0 0.00 0 0.00 1.15
TGE Sep 20 18.0 Call 400 400 0 0 0.00 0 0.00 2.20
SPY Oct 25 303.0 Put 400 400 0 0 0.00 0 0.00 5.83
MNK Sep 20 4.0 Call 398 398 0 0 0.00 0 0.00 0.20
XLK Sep 20 80.0 Put 397 397 0 0 0.00 0 0.00 0.47
COST Sep 13 295.0 Call 397 396 1 0 0.00 0 0.00 0.01
SPY Oct 18 311.0 Call 397 397 0 0 0.00 0 0.00 0.51
ACB Sep 13 6.0 Call 397 397 0 0 0.00 0 0.00 0.01
XLI Oct 04 78.5 Put 396 396 0 0 0.00 0 0.00 0.84
DIS Sep 20 140.0 Call 396 395 1 0 0.00 4 1.00 0.45
SPY Oct 18 292.0 Put 396 396 0 0 0.00 0 0.00 2.26
TWLO Sep 13 114.0 Put 395 395 0 0 0.00 0 0.00 4.70
TLT Sep 20 141.0 Call 394 394 0 0 0.00 0 0.00 0.17
TLT Sep 13 137.5 Call 394 394 0 0 0.00 0 0.00 0.02
ATVI Nov 15 50.0 Call 393 393 0 1 0.01 0 0.00 7.20
MCD Sep 20 210.0 Call 393 393 0 0 0.00 0 0.00 1.87
V Sep 13 177.5 Call 392 392 0 0 0.00 0 0.00 0.09
XLI Sep 20 78.0 Put 391 391 0 0 0.00 4 1.45 0.26
IQ Sep 20 20.0 Call 391 391 0 0 0.00 0 0.00 0.42
EFA Sep 27 63.0 Put 390 390 0 0 0.00 0 0.00 0.05
CSCO Sep 20 50.0 Call 389 388 1 4 0.10 6 1.66 0.68
CLF Sep 13 8.5 Call 389 276 113 0 0.00 0 0.00 0.03
WFC Sep 20 50.0 Call 389 286 103 0 0.00 4 0.70 0.21
LULU Sep 13 200.0 Call 389 373 16 0 0.00 0 0.00 0.03
QQQ Sep 20 192.5 Put 388 387 1 0 0.00 0 0.00 1.69
NUGT Sep 13 30.5 Call 388 383 5 0 0.00 0 0.00 0.03
PLUG Sep 20 2.5 Call 387 387 0 0 0.00 0 0.00 0.19
C Sep 13 70.0 Call 387 387 0 0 0.00 0 0.00 0.30
TSLA Sep 13 252.5 Call 386 385 1 0 0.00 0 0.00 0.01
SPY Sep 20 299.5 Put 385 385 0 0 0.00 0 0.00 1.78
CVS Sep 20 63.5 Put 385 385 0 0 0.00 0 0.00 0.55
NVDA Sep 13 180.0 Call 385 385 0 0 0.00 0 0.00 1.70
JPM Sep 20 110.0 Put 385 385 0 0 0.00 10 4.75 0.04
VXX Sep 20 22.5 Put 385 382 3 0 0.00 0 0.00 0.40
BUD Sep 27 103.0 Call 385 385 0 0 0.00 0 0.00 0.15
XOP Sep 13 24.0 Put 384 384 0 0 0.00 0 0.00 0.42
DUST Sep 13 8.5 Call 383 355 28 0 0.00 0 0.00 0.07
CARB Dec 20 15.0 Put 382 323 59 0 0.00 0 0.00 1.55
FB Sep 20 187.5 Put 382 382 0 0 0.00 0 0.00 2.37
AAPL Sep 20 235.0 Call 382 377 5 0 0.00 1 2.50 0.09
GDX Sep 20 27.5 Call 381 381 0 0 0.00 0 0.00 0.29
BLDP Sep 20 5.0 Call 380 380 0 0 0.00 0 0.00 0.35
BYND Sep 20 160.0 Call 380 359 21 1 0.05 2 4.00 1.45
MSFT Sep 20 136.0 Call 380 380 0 0 0.00 0 0.00 2.26
FCX Oct 18 10.0 Call 380 380 0 0 0.00 0 0.00 1.00
TSLA Sep 20 237.5 Put 379 377 2 0 0.00 0 0.00 2.10
NVDA Sep 20 177.5 Put 379 379 0 0 0.00 0 0.00 1.63
AMZN Sep 13 1837.5 Put 379 379 0 0 0.00 0 0.00 0.17
FB Sep 20 195.0 Call 378 378 0 1 0.12 1 2.50 0.19
OSTK Sep 13 25.0 Put 378 378 0 0 0.00 0 0.00 0.12
ALGN Sep 20 185.0 Call 378 378 0 0 0.00 0 0.00 1.00
BAC Oct 18 29.0 Call 378 378 0 0 0.00 0 0.00 1.76
AAPL Sep 13 210.0 Put 377 260 117 0 0.00 0 0.00 0.01
NUGT Sep 13 29.5 Call 377 377 0 0 0.00 0 0.00 0.06
NYCB Oct 18 12.0 Put 376 376 0 0 0.00 0 0.00 0.15
XBI Sep 13 83.5 Put 376 363 13 0 0.00 0 0.00 0.67
T Oct 18 39.0 Call 376 346 30 20 0.05 4 0.82 0.31
SPY Jan 15 296.0 Call 375 375 0 0 0.00 0 0.00 25.81
TEVA Sep 13 8.0 Put 374 374 0 0 0.00 0 0.00 0.10
NVDA Sep 20 187.5 Call 374 371 3 0 0.00 0 0.00 1.05
XLU Oct 18 60.0 Put 373 373 0 0 0.00 0 0.00 0.34
SPY Dec 20 300.0 Call 373 373 0 0 0.00 0 0.00 9.54
SNAP Sep 13 15.5 Call 373 373 0 0 0.00 0 0.00 0.50
GILD Sep 13 66.5 Call 372 371 1 0 0.00 0 0.00 0.02
MU Sep 13 51.0 Call 372 371 1 0 0.00 0 0.00 0.02
AMZN Sep 20 1900.0 Call 371 354 17 0 0.00 5 25.55 1.70
NFLX Mar 20 370.0 Call 371 367 4 0 0.00 0 0.00 7.80
QQQ Sep 20 192.0 Put 370 370 0 0 0.00 0 0.00 1.41
COF Oct 18 55.0 Put 369 369 0 0 0.00 0 0.00 0.03
SPY Nov 15 295.0 Put 369 369 0 0 0.00 0 0.00 4.80
AIG Sep 27 57.0 Call 368 368 0 0 0.00 0 0.00 0.92
DIA Sep 27 273.0 Call 368 368 0 2 0.05 0 0.00 1.88
SDS Sep 13 29.0 Call 368 368 0 0 0.00 0 0.00 0.05
ZM Sep 20 80.0 Put 368 368 0 1 0.60 0 0.00 2.50
NUGT Sep 20 32.0 Call 368 367 1 0 0.00 50 1.75 0.60
BA Sep 20 350.0 Put 368 365 3 0 0.00 0 0.00 0.33
BABA Sep 13 182.5 Call 367 365 2 0 0.00 0 0.00 0.01
VALE Sep 20 12.0 Call 367 367 0 0 0.00 0 0.00 0.40
MRK Oct 11 86.0 Call 365 358 7 0 0.00 0 0.00 0.52
GE Nov 01 9.0 Put 365 365 0 0 0.00 0 0.00 0.41
GOLD Jan 17 22.0 Call 365 365 0 0 0.00 3 3.00 0.29
JPM Sep 13 119.0 Call 365 365 0 0 0.00 0 0.00 1.32
UVXY Sep 27 30.0 Call 364 364 0 0 0.00 0 0.00 0.75
HAL Jan 17 22.5 Call 364 364 0 0 0.00 0 0.00 0.89
IWM Nov 15 165.0 Call 363 363 0 0 0.00 0 0.00 1.33
GLD Sep 20 140.0 Call 363 362 1 0 0.00 1 7.25 1.49
AAPL Sep 13 207.5 Put 362 362 0 0 0.00 0 0.00 0.01
BAC Sep 27 32.0 Call 361 352 9 0 0.00 0 0.00 0.05
TEVA Sep 20 7.0 Call 361 358 3 0 0.00 0 0.00 1.02
XOP Sep 20 21.5 Call 360 360 0 0 0.00 0 0.00 2.00
IWM Sep 20 157.5 Call 359 359 0 0 0.00 1 3.52 1.53
SQ Sep 13 57.0 Call 359 359 0 0 0.00 0 0.00 1.25
TEVA Sep 13 8.0 Call 359 359 0 0 0.00 0 0.00 0.01
NVDA Sep 20 172.5 Put 359 359 0 0 0.00 0 0.00 0.64
CGC Sep 20 26.5 Put 359 358 1 0 0.00 0 0.00 0.44
SQ Oct 18 65.0 Call 357 357 0 0 0.00 4 0.72 0.73
VXX Sep 20 23.0 Put 357 347 10 0 0.00 10 0.91 0.74
IWM Oct 18 151.0 Put 357 357 0 1 0.05 0 0.00 1.46
VIAV Oct 18 15.0 Call 357 355 2 74 0.35 10 0.95 0.58
BIDU Oct 18 115.0 Call 356 302 54 1 0.20 5 3.50 2.17
FB Nov 15 205.0 Call 355 355 0 0 0.00 0 0.00 2.85
YUMC Oct 18 47.5 Call 355 355 0 0 0.00 0 0.00 1.30
CMCSA Sep 27 45.0 Put 355 355 0 0 0.00 0 0.00 0.16
SVXY Sep 20 48.0 Call 355 355 0 0 0.00 0 0.00 6.65
IWM Sep 13 156.5 Call 354 354 0 0 0.00 0 0.00 0.95
QQQ Sep 20 191.5 Call 354 354 0 0 0.00 0 0.00 2.28
AMD Sep 20 28.0 Put 353 353 0 0 0.00 0 0.00 0.05
OSTK Sep 20 25.0 Call 353 353 0 0 0.00 0 0.00 2.30
BIDU Sep 20 114.0 Call 353 352 1 0 0.00 0 0.00 0.60
QQQ Sep 20 186.0 Put 353 353 0 1 0.22 0 0.00 0.32
DIA Sep 20 273.0 Put 353 353 0 0 0.00 0 0.00 2.01
SLV Dec 20 17.0 Call 353 353 0 0 0.00 0 0.00 0.61
SPY Sep 13 298.0 Put 352 352 0 0 0.00 0 0.00 0.02
VXX Sep 20 23.0 Call 352 314 38 0 0.00 0 0.00 0.79
PCG Oct 18 9.0 Put 352 342 10 0 0.00 0 0.00 0.69
SPY Dec 20 300.0 Put 352 352 0 0 0.00 0 0.00 8.68
SPY Nov 15 297.0 Put 352 310 42 0 0.00 0 0.00 5.22
SPY Sep 27 301.0 Put 351 350 1 0 0.00 0 0.00 3.05
ROKU Sep 13 142.0 Call 351 350 1 0 0.00 0 0.00 5.10
PCG Sep 27 10.0 Put 351 347 4 0 0.00 0 0.00 0.53
MSFT Sep 20 135.0 Put 350 350 0 0 0.00 2 8.10 0.77
NFLX Mar 20 280.0 Put 350 338 12 0 0.00 0 0.00 21.90
SQ Sep 27 60.0 Call 349 348 1 0 0.00 5 4.00 0.90
MPC Jan 17 52.5 Call 348 0 348 0 0.00 0 0.00 4.75
SPY Sep 18 290.0 Put 348 348 0 0 0.00 0 0.00 0.11
MU Sep 20 50.0 Put 348 293 55 2 0.10 0 0.00 0.70
MSFT Nov 15 140.0 Call 347 340 7 0 0.00 1 5.70 4.41
LYFT Sep 27 50.0 Call 347 347 0 0 0.00 0 0.00 0.55
AAL Sep 20 30.0 Put 347 347 0 0 0.00 0 0.00 0.52
SPY Sep 16 300.0 Call 347 347 0 0 0.00 0 0.00 1.28
IYT Mar 20 225.0 Call 347 347 0 0 0.00 0 0.00 1.20
NVDA Sep 13 185.0 Call 346 346 0 0 0.00 0 0.00 0.01
SNAP Sep 20 17.0 Call 346 346 0 0 0.00 63 0.15 0.10
TLT Oct 18 136.0 Call 346 346 0 0 0.00 0 0.00 2.90
XLU Sep 20 63.5 Call 346 346 0 0 0.00 0 0.00 0.17
AMD Nov 15 29.0 Put 346 344 2 0 0.00 1 3.50 1.81
SPY Nov 15 298.0 Call 345 345 0 0 0.00 0 0.00 8.36
AMZN Sep 20 1925.0 Call 345 342 3 0 0.00 1 7.50 0.80
FSLY Sep 20 27.0 Put 345 345 0 0 0.00 0 0.00 1.50
SQQQ Sep 20 31.0 Call 345 345 0 0 0.00 0 0.00 0.90
GE Sep 20 9.5 Call 345 342 3 0 0.00 0 0.00 0.12
DIA Sep 20 271.0 Put 344 344 0 0 0.00 0 0.00 1.23
T Nov 15 34.0 Put 344 344 0 0 0.00 4 2.75 0.32
ROKU Sep 13 152.5 Call 344 286 58 0 0.00 0 0.00 0.01
QQQ Sep 30 185.0 Put 344 344 0 0 0.00 1 6.49 0.74
CGC Oct 18 27.5 Call 343 343 0 10 1.35 1 2.20 1.45
XLV Sep 13 92.0 Call 342 342 0 0 0.00 0 0.00 0.18
FB Jan 17 140.0 Put 342 312 30 0 0.00 0 0.00 0.99
T Sep 13 38.0 Call 342 321 21 0 0.00 0 0.00 0.01
IBN Jan 17 12.0 Call 342 342 0 0 0.00 0 0.00 0.56
EA Sep 20 99.0 Call 341 341 0 0 0.00 0 0.00 1.16
TWTR Sep 20 45.0 Call 341 341 0 1 0.08 10 1.25 0.10
PCG Oct 18 10.0 Put 340 330 10 0 0.00 0 0.00 1.05
NUGT Sep 13 29.0 Put 340 340 0 0 0.00 0 0.00 0.65
SPY Sep 18 309.0 Call 340 340 0 0 0.00 0 0.00 0.04
SPY Oct 18 307.0 Call 340 340 0 0 0.00 0 0.00 1.25
AMZN Sep 13 1837.5 Call 340 340 0 0 0.00 0 0.00 0.31
UNH Sep 20 232.5 Put 340 340 0 3 1.52 0 0.00 2.30
SNAP Oct 25 16.5 Call 339 339 0 0 0.00 0 0.00 1.13
GOLD Nov 15 21.0 Call 338 176 162 0 0.00 0 0.00 0.17
SPY Dec 20 320.0 Call 338 338 0 0 0.00 0 0.00 1.24
NFLX Sep 27 320.0 Call 338 338 0 0 0.00 1 1.05 0.70
TWLO Sep 13 110.0 Put 337 337 0 0 0.00 0 0.00 0.55
EFA Sep 20 65.5 Put 336 262 74 0 0.00 0 0.00 0.22
ADBE Nov 15 275.0 Put 336 336 0 0 0.00 0 0.00 11.55
XOP Sep 27 22.0 Call 336 336 0 0 0.00 0 0.00 1.40
BA Sep 13 377.5 Put 335 335 0 0 0.00 0 0.00 0.01
PCG Oct 18 14.0 Call 335 335 0 0 0.00 0 0.00 0.68
NFLX Mar 20 220.0 Put 335 319 16 0 0.00 0 0.00 5.55
MOS Sep 20 24.0 Call 334 334 0 0 0.00 10 0.50 0.09
XLP Sep 20 61.0 Call 334 334 0 0 0.00 0 0.00 0.34
ROKU Sep 13 148.0 Put 333 333 0 0 0.00 0 0.00 0.50
IYR Sep 20 88.5 Put 332 332 0 0 0.00 0 0.00 0.16
QQQ Oct 18 190.0 Put 332 332 0 0 0.00 0 0.00 3.06
IWM Sep 20 153.5 Put 332 332 0 0 0.00 0 0.00 0.38
TQQQ Sep 13 65.5 Call 331 331 0 0 0.00 0 0.00 0.03
AMZN Sep 13 1835.0 Call 331 329 2 0 0.00 0 0.00 1.81
SPY Nov 15 303.0 Call 331 331 0 0 0.00 0 0.00 5.14
ENPH Oct 18 22.5 Call 330 321 9 0 0.00 0 0.00 1.90
AAPL Sep 20 222.5 Put 330 330 0 0 0.00 0 0.00 5.20
BABA Sep 13 180.0 Put 330 330 0 0 0.00 0 0.00 0.80
QQQ Sep 13 194.0 Call 328 326 2 0 0.00 0 0.00 0.01
AAPL Sep 20 210.0 Call 328 328 0 20 2.50 0 0.00 9.60
URI Dec 20 125.0 Put 328 328 0 0 0.00 0 0.00 7.40
NUGT Sep 20 29.0 Call 328 328 0 0 0.00 0 0.00 1.47
GDX Sep 13 27.0 Put 328 328 0 0 0.00 0 0.00 0.30
SBUX Sep 20 93.0 Call 327 326 1 0 0.00 10 1.23 0.26
M Sep 20 18.0 Put 327 327 0 0 0.00 5 2.20 0.87
BABA Sep 20 165.0 Put 327 327 0 0 0.00 0 0.00 0.13
SPY Oct 18 296.0 Put 327 327 0 0 0.00 0 0.00 3.02