Bats EDGX Options Symbol Data

Volume
266,481
Orders
751,665,939

This list was last updated 2017-04-21 16:40:03.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
BABA May 19 125.0 Call 7,270 7,270 0 0 0.00 0 0.00 0.41
ADI May 19 75.0 Put 3,000 3,000 0 0 0.00 0 0.00 1.15
SPY Apr 21 234.5 Put 2,978 2,978 0 0 0.00 0 0.00 0.03
SPY Apr 21 235.0 Put 2,616 2,483 133 0 0.00 0 0.00 0.17
SPY Apr 21 235.0 Call 2,122 2,114 8 0 0.00 0 0.00 0.01
EFA Apr 21 58.0 Call 1,633 1,633 0 0 0.00 0 0.00 3.90
XOP May 19 35.0 Put 1,595 1,595 0 0 0.00 0 0.00 1.10
BAC Apr 28 23.0 Call 1,480 1,475 5 0 0.00 0 0.00 0.35
BAC May 19 24.0 Call 1,402 1,402 0 0 0.00 0 0.00 0.26
XLF Apr 21 24.0 Put 1,367 1,367 0 0 0.00 0 0.00 0.76
GE Apr 21 30.0 Put 1,321 398 923 0 0.00 0 0.00 0.30
LVS Jan 19 42.5 Put 1,283 1,199 84 0 0.00 0 0.00 1.22
BAC Apr 28 23.5 Call 1,228 1,228 0 0 0.00 0 0.00 0.20
IWM May 19 132.0 Put 1,199 1,172 27 0 0.00 0 0.00 1.02
QQQ Apr 21 132.0 Call 1,195 1,195 0 0 0.00 0 0.00 0.63
SPY May 19 242.0 Put 1,185 1,185 0 0 0.00 0 0.00 7.21
NUGT May 12 16.0 Call 1,164 1,164 0 0 0.00 0 0.00 0.09
SPY Apr 21 235.5 Call 1,159 1,159 0 0 0.00 0 0.00 0.01
XLY May 05 90.0 Call 1,145 1,145 0 0 0.00 0 0.00 0.24
BABA Apr 21 112.0 Call 1,125 1,125 0 0 0.00 0 0.00 0.60
USO Apr 21 10.5 Put 1,072 972 100 0 0.00 0 0.00 0.15
SPY Apr 21 234.5 Call 1,055 1,045 10 0 0.00 0 0.00 0.30
MU Apr 21 22.0 Call 1,037 844 193 0 0.00 0 0.00 5.40
VRX May 19 5.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.03
VXX Jun 16 14.0 Call 1,000 1,000 0 0 0.00 0 0.00 3.50
VRX May 19 6.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.09
GILD May 19 50.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.03
SPY Apr 21 234.0 Put 994 994 0 0 0.00 0 0.00 0.02
AMD Apr 21 13.0 Call 993 993 0 0 0.00 0 0.00 0.04
BAC Apr 21 23.0 Call 973 973 0 0 0.00 0 0.00 0.01
JPM Apr 21 85.0 Call 952 951 1 0 0.00 0 0.00 0.01
VXX May 12 16.0 Call 947 947 0 0 0.00 0 0.00 1.81
TJX May 19 80.0 Call 936 936 0 0 0.00 0 0.00 1.10
SPY Apr 26 229.0 Put 935 935 0 0 0.00 0 0.00 0.57
GG Jul 21 14.0 Put 864 864 0 0 0.00 0 0.00 0.52
EXC May 19 36.0 Call 850 850 0 0 0.00 0 0.00 0.27
TJX May 19 75.0 Put 850 850 0 0 0.00 0 0.00 0.65
MAT May 19 25.0 Call 833 833 0 0 0.00 0 0.00 0.15
CSX Jan 19 40.0 Put 800 800 0 0 0.00 0 0.00 0.97
SPY Apr 26 226.0 Put 798 798 0 0 0.00 0 0.00 0.31
SPY Apr 26 240.0 Call 796 796 0 0 0.00 0 0.00 0.07
TMUS May 19 70.0 Call 790 790 0 0 0.00 0 0.00 0.95
VXX Apr 28 18.5 Call 769 769 0 0 0.00 0 0.00 0.44
SPY May 19 239.0 Call 764 754 10 0 0.00 0 0.00 0.92
DBC Apr 21 16.0 Put 758 758 0 0 0.00 0 0.00 0.85
IWM Apr 21 137.0 Call 744 744 0 0 0.00 0 0.00 0.33
BAC May 05 23.5 Call 732 732 0 0 0.00 0 0.00 0.26
IWM Apr 28 133.0 Put 720 720 0 0 0.00 0 0.00 0.45
XRT Apr 21 43.0 Call 710 710 0 0 0.00 0 0.00 0.05
SPY Apr 28 237.0 Call 686 686 0 0 0.00 0 0.00 0.83
RF May 19 13.0 Put 683 683 0 0 0.00 0 0.00 0.24
GE Apr 21 29.5 Put 679 679 0 0 0.00 0 0.00 0.04
BAC May 05 24.0 Call 678 678 0 0 0.00 0 0.00 0.16
SPY Apr 26 237.0 Call 670 670 0 0 0.00 0 0.00 0.56
SLV Oct 20 20.5 Call 638 638 0 0 0.00 0 0.00 0.20
SPY Apr 26 236.0 Call 637 637 0 0 0.00 0 0.00 0.95
SPY Apr 21 232.0 Put 637 637 0 0 0.00 0 0.00 0.01
TBT May 05 38.5 Call 633 618 15 0 0.00 0 0.00 0.36
SLV May 19 17.5 Put 632 632 0 0 0.00 0 0.00 0.74
BBY May 19 55.0 Call 620 620 0 0 0.00 0 0.00 0.27
SPY May 19 237.0 Call 604 604 0 0 0.00 0 0.00 1.84
USO Apr 21 10.5 Call 596 596 0 0 0.00 0 0.00 0.01
SPY May 03 228.0 Put 594 594 0 0 0.00 0 0.00 0.75
SPY Apr 26 230.0 Put 578 578 0 0 0.00 0 0.00 0.77
SPY Apr 28 234.0 Put 578 563 15 0 0.00 0 0.00 1.69
DXJ May 19 50.0 Call 570 570 0 0 0.00 0 0.00 0.72
SPY Apr 28 238.0 Call 570 570 0 0 0.00 0 0.00 0.44
EEM May 19 36.0 Put 560 560 0 0 0.00 0 0.00 0.12
SPY Apr 28 228.0 Put 554 554 0 0 0.00 0 0.00 0.59
IWM May 05 137.0 Put 548 548 0 0 0.00 0 0.00 1.90
QQQ Apr 21 133.0 Put 548 548 0 0 0.00 0 0.00 0.44
TWO May 19 10.0 Call 546 546 0 0 0.00 0 0.00 0.12
SPY May 19 215.0 Put 532 532 0 0 0.00 0 0.00 0.41
XOP Apr 21 35.0 Put 531 525 6 0 0.00 0 0.00 0.03
NUGT Apr 28 10.0 Call 530 528 2 0 0.00 0 0.00 0.49
USO May 19 11.5 Call 530 530 0 0 0.00 0 0.00 0.04
SPY Apr 21 234.0 Call 524 524 0 0 0.00 0 0.00 0.56
SPY May 19 221.0 Call 523 523 0 0 0.00 0 0.00 14.60
SYMC May 19 34.0 Call 520 520 0 0 0.00 0 0.00 0.16
IWM May 19 144.0 Call 515 473 42 0 0.00 0 0.00 0.20
SPY Apr 28 230.0 Put 514 514 0 0 0.00 0 0.00 0.80
SPY May 19 230.0 Put 506 506 0 0 0.00 0 0.00 1.75
IWM May 19 136.0 Put 506 506 0 0 0.00 0 0.00 1.91
SPY Apr 26 235.0 Call 504 503 1 0 0.00 0 0.00 1.56
QQQ Apr 21 134.0 Put 502 502 0 0 0.00 0 0.00 1.41
QQQ Apr 21 131.5 Call 500 500 0 0 0.00 0 0.00 0.83
GLD Sep 15 125.0 Call 500 500 0 0 0.00 0 0.00 3.30
F Jun 16 13.0 Call 500 500 0 0 0.00 0 0.00 0.04
AET Apr 21 131.0 Put 500 500 0 0 0.00 0 0.00 0.04
SPY May 19 241.0 Put 487 487 0 0 0.00 0 0.00 6.37
PTX May 19 7.5 Call 480 480 0 0 0.00 0 0.00 0.10
VXX Apr 28 28.0 Call 478 478 0 0 0.00 0 0.00 0.04
SPY Apr 28 229.0 Put 469 469 0 0 0.00 0 0.00 0.70
BAC Apr 21 23.5 Put 469 469 0 0 0.00 0 0.00 0.68
QQQ Apr 28 127.5 Put 467 467 0 0 0.00 0 0.00 0.22
SPY Apr 26 232.0 Put 465 465 0 0 0.00 0 0.00 1.11
RAD Apr 28 4.5 Call 463 463 0 0 0.00 0 0.00 0.11
XLF May 19 22.0 Put 462 462 0 0 0.00 0 0.00 0.14
IWM Apr 28 141.5 Call 460 460 0 0 0.00 0 0.00 0.06
SLV Apr 28 17.0 Put 458 458 0 0 0.00 0 0.00 0.26
EUFN May 19 21.0 Call 456 456 0 0 0.00 0 0.00 0.45
SPY Apr 28 235.5 Put 455 455 0 0 0.00 0 0.00 2.28
EWZ Apr 28 35.5 Put 451 451 0 0 0.00 0 0.00 0.46
ECA May 19 12.0 Call 448 448 0 0 0.00 0 0.00 0.20
YELP May 05 34.0 Put 444 444 0 0 0.00 0 0.00 1.95
QQQ Apr 28 132.0 Put 438 438 0 0 0.00 0 0.00 0.91
BYD May 19 21.0 Put 436 436 0 0 0.00 0 0.00 0.25
BMY Jan 19 43.0 Put 431 431 0 0 0.00 0 0.00 1.17
TLT Apr 28 123.0 Call 423 423 0 0 0.00 0 0.00 1.48
EUO May 19 27.0 Call 421 421 0 0 0.00 0 0.00 0.65
SPY May 19 236.0 Call 415 415 0 0 0.00 0 0.00 2.34
C Jun 16 52.5 Put 411 411 0 0 0.00 0 0.00 0.51
ATW Apr 21 8.0 Put 410 410 0 0 0.00 0 0.00 0.30
MBLY May 19 60.0 Put 407 407 0 0 0.00 0 0.00 0.55
SPY Jun 16 218.0 Put 406 406 0 0 0.00 0 0.00 1.20
CHK Jul 21 8.0 Call 405 163 242 0 0.00 0 0.00 0.11
EEM May 19 38.0 Put 405 405 0 0 0.00 0 0.00 0.33
MTCH May 19 17.5 Call 405 405 0 0 0.00 0 0.00 0.95
MU Jan 19 32.0 Call 404 404 0 0 0.00 0 0.00 2.72
SPY May 19 238.0 Call 401 401 0 0 0.00 0 0.00 1.33
VIXY Apr 21 14.5 Call 400 400 0 0 0.00 0 0.00 0.05
UVXY May 05 18.5 Call 400 400 0 0 0.00 0 0.00 2.62
TSLA Apr 21 305.0 Call 394 381 13 0 0.00 0 0.00 0.63
SPY Apr 28 236.0 Call 393 393 0 0 0.00 0 0.00 1.14
SPY Apr 26 235.0 Put 390 282 108 0 0.00 0 0.00 1.91
V Apr 21 92.0 Call 381 381 0 0 0.00 0 0.00 0.03
FCX Jun 16 14.0 Call 376 376 0 0 0.00 0 0.00 0.29
UCO May 19 23.0 Call 369 369 0 0 0.00 0 0.00 0.10
SPY May 19 242.0 Call 364 364 0 0 0.00 0 0.00 0.29
UNG Oct 20 8.0 Call 359 359 0 0 0.00 0 0.00 0.50
EEM May 19 40.5 Call 358 358 0 0 0.00 0 0.00 0.28
SFM Apr 21 22.5 Call 358 358 0 0 0.00 0 0.00 0.15
SPY May 19 240.0 Call 357 357 0 0 0.00 0 0.00 0.65
MU Jun 02 27.0 Call 357 357 0 0 0.00 0 0.00 1.65
SPY Apr 26 233.0 Put 356 356 0 0 0.00 0 0.00 1.36
TLT Apr 21 124.0 Call 353 353 0 0 0.00 0 0.00 0.21
IWM Apr 21 137.5 Call 351 351 0 0 0.00 0 0.00 0.15
TEVA Apr 28 30.0 Put 351 351 0 0 0.00 0 0.00 0.13
SPY Apr 28 235.0 Put 350 350 0 0 0.00 0 0.00 2.08
JPM Apr 28 85.5 Call 344 344 0 0 0.00 0 0.00 0.56
AAPL Apr 21 142.0 Put 341 341 0 0 0.00 0 0.00 0.01
HEDJ May 05 61.0 Put 338 338 0 0 0.00 0 0.00 0.70
SNAP May 19 21.0 Call 337 337 0 0 0.00 0 0.00 1.45
AIG May 19 62.5 Call 336 174 162 0 0.00 0 0.00 0.38
SPY Apr 28 235.0 Call 333 333 0 0 0.00 0 0.00 1.88
SPY Jun 16 210.0 Put 332 332 0 0 0.00 0 0.00 0.77
XLV Apr 28 74.5 Call 332 332 0 0 0.00 0 0.00 0.25
AAPL Apr 21 140.0 Call 331 331 0 0 0.00 0 0.00 2.20
SPY Jun 02 222.0 Put 330 330 0 0 0.00 0 0.00 1.02
INFN May 19 10.0 Call 329 329 0 0 0.00 0 0.00 0.65
USO Apr 21 10.0 Call 328 328 0 0 0.00 0 0.00 0.33
SPY May 19 234.0 Put 326 326 0 0 0.00 0 0.00 2.71
AAPL Apr 21 143.0 Call 324 324 0 0 0.00 0 0.00 0.01
MAT Apr 21 24.0 Put 324 324 0 0 0.00 0 0.00 1.15
VRX Apr 28 8.0 Put 323 323 0 0 0.00 0 0.00 0.21
SPY Apr 28 232.0 Put 323 323 0 0 0.00 0 0.00 1.17
AAPL Apr 28 142.0 Put 322 201 121 0 0.00 0 0.00 1.07
VRX Apr 28 8.5 Put 319 267 52 0 0.00 0 0.00 0.44
UVXY Apr 28 19.5 Call 319 319 0 0 0.00 0 0.00 1.60
SPY Apr 26 227.0 Put 315 315 0 0 0.00 0 0.00 0.39
GILD Jun 16 67.5 Call 315 218 97 0 0.00 0 0.00 1.69
SPY May 19 232.0 Put 311 311 0 0 0.00 0 0.00 2.10
ETE May 19 20.0 Call 310 310 0 0 0.00 0 0.00 0.24
SPY Apr 26 225.0 Put 309 309 0 0 0.00 0 0.00 0.22
QQQ Apr 21 132.5 Call 308 308 0 0 0.00 0 0.00 0.17
SPY Apr 26 234.0 Put 308 308 0 0 0.00 0 0.00 1.56
IWM Apr 21 137.0 Put 307 307 0 0 0.00 0 0.00 0.08
BBBY Jun 02 40.0 Call 307 307 0 0 0.00 0 0.00 1.30
ZIOP Apr 21 7.0 Call 305 305 0 0 0.00 0 0.00 0.05
IWM May 19 133.0 Put 304 304 0 0 0.00 0 0.00 1.16
XLF Apr 28 23.0 Put 303 303 0 0 0.00 0 0.00 0.22
OIH May 19 30.0 Call 301 301 0 0 0.00 0 0.00 0.37
CLF Jun 02 7.0 Call 300 300 0 0 0.00 0 0.00 0.79
VLO Jun 16 57.5 Put 300 300 0 0 0.00 0 0.00 0.52
MGM Jun 16 28.0 Call 300 300 0 0 0.00 0 0.00 1.60
TZA Apr 21 18.5 Call 300 300 0 0 0.00 0 0.00 0.02
UVXY Apr 21 19.0 Put 297 296 1 0 0.00 0 0.00 0.04
TSN May 19 62.5 Call 294 294 0 0 0.00 0 0.00 3.80
EEM Apr 21 39.5 Put 293 293 0 0 0.00 0 0.00 0.21
BP Apr 21 34.0 Call 292 292 0 0 0.00 0 0.00 0.05
BAC May 12 23.0 Call 290 290 0 0 0.00 0 0.00 0.57
SPY Apr 26 231.0 Put 290 290 0 0 0.00 0 0.00 0.83
AAPL Apr 21 142.0 Call 285 280 5 0 0.00 0 0.00 0.26
EOG Jul 21 85.0 Put 284 284 0 0 0.00 0 0.00 1.90
SPY Jun 16 235.0 Call 283 283 0 0 0.00 0 0.00 4.16
SPY May 19 235.0 Put 282 282 0 0 0.00 0 0.00 3.10
IWM Apr 28 134.0 Put 278 278 0 0 0.00 0 0.00 0.61
SPY May 19 234.0 Call 278 277 1 0 0.00 0 0.00 3.68
SLV Sep 29 18.0 Call 277 277 0 0 0.00 0 0.00 0.57
CLF May 26 8.5 Call 276 276 0 0 0.00 0 0.00 0.24
SPY Apr 28 231.0 Put 276 276 0 0 0.00 0 0.00 0.98
BABA Apr 21 113.0 Call 274 274 0 0 0.00 0 0.00 0.09
SPY Apr 21 238.0 Call 271 271 0 0 0.00 0 0.00 0.01
SPY May 05 241.0 Call 271 271 0 0 0.00 0 0.00 0.12
USO Apr 28 11.5 Call 270 20 250 0 0.00 0 0.00 0.01
SPY May 19 233.0 Put 269 269 0 0 0.00 0 0.00 2.40
TMK May 19 80.0 Call 269 269 0 0 0.00 0 0.00 0.15
AAPL Jan 19 160.0 Call 268 268 0 0 0.00 0 0.00 3.70
BAC Nov 17 23.0 Put 266 266 0 0 0.00 0 0.00 1.84
CVS Apr 21 80.0 Put 266 266 0 0 0.00 0 0.00 0.99
EEM Jun 16 37.0 Put 266 266 0 0 0.00 0 0.00 0.38
GIS Jul 21 60.0 Call 265 265 0 0 0.00 0 0.00 1.30
SPY Apr 28 214.0 Put 264 264 0 0 0.00 0 0.00 0.11
SPY Apr 28 203.0 Put 264 264 0 0 0.00 0 0.00 0.07
RAD Apr 21 4.0 Call 264 264 0 0 0.00 0 0.00 0.01
BAC May 19 21.0 Put 263 263 0 0 0.00 0 0.00 0.21
SYMC May 19 32.0 Call 262 262 0 0 0.00 0 0.00 0.50
SPY Apr 28 228.5 Put 262 262 0 0 0.00 0 0.00 0.63
VXX May 05 21.0 Call 262 262 0 0 0.00 0 0.00 0.36
IWM May 19 125.0 Put 261 261 0 0 0.00 0 0.00 0.38
SPY Apr 21 236.0 Call 261 259 2 0 0.00 0 0.00 0.02
SLV Jan 19 20.0 Call 259 259 0 0 0.00 0 0.00 0.54
AAPL Apr 28 146.0 Call 259 259 0 0 0.00 0 0.00 0.14
SPY May 19 216.0 Put 258 258 0 0 0.00 0 0.00 0.45
BAC May 19 23.0 Call 258 218 40 0 0.00 0 0.00 0.60
SPY Jun 16 242.0 Call 257 257 0 0 0.00 0 0.00 1.08
XLV Sep 15 74.0 Call 255 255 0 0 0.00 0 0.00 2.28
SPY Jun 16 234.0 Call 254 254 0 0 0.00 0 0.00 4.83
FEYE May 05 12.5 Call 253 253 0 0 0.00 0 0.00 0.71
NFLX Apr 21 143.0 Call 252 252 0 0 0.00 0 0.00 0.07
SPY Jun 30 227.0 Call 252 252 0 0 0.00 0 0.00 10.38
SPY Apr 21 233.0 Call 252 252 0 0 0.00 0 0.00 1.61
DISCA Jul 21 32.5 Call 252 252 0 0 0.00 0 0.00 0.60
UNG Jul 21 8.0 Call 250 250 0 0 0.00 0 0.00 0.29
SPY Apr 21 236.5 Call 250 250 0 0 0.00 0 0.00 0.01
BP Jan 18 40.0 Call 250 250 0 0 0.00 0 0.00 0.75
ORCL Apr 28 44.0 Call 250 250 0 0 0.00 0 0.00 0.70
AAL May 19 42.0 Call 250 250 0 0 0.00 0 0.00 3.80
UBNT Apr 21 50.0 Call 249 249 0 0 0.00 0 0.00 0.05
GDXJ May 19 41.0 Call 248 248 0 0 0.00 0 0.00 0.35
AA Apr 21 32.0 Put 248 153 95 0 0.00 0 0.00 0.30
BAC May 19 23.0 Put 246 246 0 0 0.00 0 0.00 0.78
BAC Jun 16 24.0 Call 246 246 0 0 0.00 0 0.00 0.42
SPY Apr 26 228.0 Put 246 246 0 0 0.00 0 0.00 0.50
DB May 19 15.0 Put 245 245 0 0 0.00 0 0.00 0.40
UVXY Apr 21 18.5 Call 242 242 0 0 0.00 0 0.00 0.73
GM Apr 28 34.0 Call 240 240 0 0 0.00 0 0.00 0.52
SPY Jun 30 224.0 Put 239 239 0 0 0.00 0 0.00 2.30
BAC Apr 21 22.0 Call 238 238 0 0 0.00 0 0.00 0.83
SIG May 19 75.0 Call 238 238 0 0 0.00 0 0.00 0.40
OAS Aug 18 12.0 Call 236 236 0 0 0.00 0 0.00 1.45
AAPL Apr 28 145.0 Put 236 236 0 0 0.00 0 0.00 2.87
SPY Apr 21 233.0 Put 235 235 0 0 0.00 0 0.00 0.01
SPY May 05 236.0 Call 235 225 10 0 0.00 0 0.00 1.52
TLT May 12 127.5 Call 233 233 0 0 0.00 0 0.00 0.67
VXX Jun 16 13.0 Put 232 232 0 0 0.00 0 0.00 0.12
SPY Apr 28 236.5 Call 231 226 5 0 0.00 0 0.00 0.92
SPY Apr 26 239.0 Call 230 230 0 0 0.00 0 0.00 0.15
IWM Apr 28 124.5 Put 230 230 0 0 0.00 0 0.00 0.06
WFC Apr 21 53.5 Put 229 229 0 0 0.00 0 0.00 0.04
MSFT May 19 67.5 Call 229 229 0 0 0.00 0 0.00 1.05
SPY May 05 218.0 Put 229 229 0 0 0.00 0 0.00 0.32
SPY Apr 21 235.5 Put 228 228 0 0 0.00 0 0.00 0.79
MU Apr 21 29.0 Put 225 225 0 0 0.00 0 0.00 1.56
GE Sep 15 22.0 Put 224 224 0 0 0.00 0 0.00 0.15
OIH Jul 21 30.0 Call 222 221 1 0 0.00 0 0.00 0.97
OCLR May 19 8.0 Put 220 220 0 0 0.00 0 0.00 0.40
CVS May 19 60.0 Put 220 220 0 0 0.00 0 0.00 0.04
IWM Apr 28 137.5 Call 219 219 0 0 0.00 0 0.00 1.23
GLD Apr 21 117.0 Call 218 218 0 0 0.00 0 0.00 5.50
SPY May 12 231.0 Put 215 215 0 0 0.00 0 0.00 1.72
CLVS May 19 65.0 Call 215 215 0 0 0.00 0 0.00 1.00
BAC Apr 21 23.0 Put 213 213 0 0 0.00 0 0.00 0.26
CLF May 19 9.0 Call 211 211 0 0 0.00 0 0.00 0.15
EEM Apr 21 38.0 Put 211 211 0 0 0.00 0 0.00 0.02
SPY Apr 21 232.5 Put 210 210 0 0 0.00 0 0.00 0.06
GE Apr 21 29.5 Call 207 207 0 0 0.00 0 0.00 0.14
WFC May 12 49.5 Put 207 207 0 0 0.00 0 0.00 0.21
SPY Jun 16 221.0 Put 205 205 0 0 0.00 0 0.00 1.49
XOP Apr 28 36.0 Call 205 205 0 0 0.00 0 0.00 0.32
C May 26 60.5 Call 203 203 0 0 0.00 0 0.00 0.54
VXX Apr 21 17.0 Call 202 202 0 0 0.00 0 0.00 0.24
VRX Jan 19 7.5 Call 202 202 0 0 0.00 0 0.00 2.95
AKS Apr 28 8.0 Call 202 202 0 0 0.00 0 0.00 0.06
TSLA Apr 21 302.5 Put 201 178 23 0 0.00 0 0.00 0.01
V Apr 21 87.5 Put 201 201 0 0 0.00 0 0.00 0.01
TWLO Apr 28 32.0 Call 200 200 0 0 0.00 0 0.00 0.40
BAC May 05 22.5 Call 200 200 0 0 0.00 0 0.00 0.76
SYMC May 19 35.0 Call 200 200 0 0 0.00 0 0.00 0.10
CHK May 12 6.5 Call 200 200 0 0 0.00 0 0.00 0.09
SFM May 19 25.0 Call 200 200 0 0 0.00 0 0.00 0.75
MSFT Jan 19 75.0 Call 199 199 0 0 0.00 0 0.00 1.28
VXX Apr 21 18.0 Put 196 149 47 0 0.00 0 0.00 0.72
GM Apr 21 34.0 Put 194 39 155 0 0.00 0 0.00 0.35
VLO Apr 21 65.0 Call 194 194 0 0 0.00 0 0.00 0.31
SPY May 12 236.0 Put 194 194 0 0 0.00 0 0.00 3.12
SPY Jun 30 232.0 Put 193 193 0 0 0.00 0 0.00 3.99
PFE Dec 15 33.0 Put 192 192 0 0 0.00 0 0.00 1.71
SPY May 12 202.0 Put 192 192 0 0 0.00 0 0.00 0.18
SPY Jun 16 244.0 Call 190 190 0 0 0.00 0 0.00 0.66
SYMC May 19 33.0 Call 190 190 0 0 0.00 0 0.00 0.28
V Apr 21 91.5 Put 189 189 0 0 0.00 0 0.00 0.31
SPY Apr 21 236.0 Put 189 189 0 0 0.00 0 0.00 1.15
SPY Jun 16 237.0 Call 188 188 0 0 0.00 0 0.00 2.95
SLV Apr 28 18.0 Call 188 188 0 0 0.00 0 0.00 0.03
VXX Apr 21 16.5 Call 186 186 0 0 0.00 0 0.00 0.73
SPY May 12 218.0 Put 186 186 0 0 0.00 0 0.00 0.44
AMZN Apr 21 900.0 Call 185 181 4 0 0.00 0 0.00 0.02
DIA Apr 21 206.0 Call 185 185 0 0 0.00 0 0.00 0.08
SPY Jun 30 215.0 Call 185 185 0 0 0.00 0 0.00 21.13
SPY Apr 28 233.0 Put 184 184 0 0 0.00 0 0.00 1.40
SPY May 17 240.0 Call 184 184 0 0 0.00 0 0.00 0.66
WY Apr 28 35.0 Call 183 183 0 0 0.00 0 0.00 0.50
SPY May 19 235.0 Call 183 183 0 0 0.00 0 0.00 2.91
FB Apr 21 141.0 Call 183 183 0 0 0.00 0 0.00 2.50
SPY May 19 223.0 Put 183 183 0 0 0.00 0 0.00 0.84
AMD May 26 14.5 Call 182 182 0 0 0.00 0 0.00 0.52
NVDA Apr 21 101.0 Call 181 181 0 0 0.00 0 0.00 0.57
NADL Oct 20 3.0 Put 180 180 0 0 0.00 0 0.00 1.75
FXI Apr 21 38.0 Call 180 180 0 0 0.00 0 0.00 0.02
SPY May 19 231.0 Put 180 180 0 0 0.00 0 0.00 1.88
ESRX Sep 15 65.0 Call 179 179 0 0 0.00 0 0.00 4.80
TSLA Apr 21 305.0 Put 179 169 10 0 0.00 0 0.00 0.06
SIG May 19 70.0 Call 177 177 0 0 0.00 0 0.00 1.20
BAC May 12 22.0 Put 175 175 0 0 0.00 0 0.00 0.36
LLNW May 19 3.0 Call 175 170 5 0 0.00 0 0.00 0.10
SPY Jun 16 245.0 Call 174 174 0 0 0.00 0 0.00 0.50
SPY May 19 228.0 Put 173 173 0 0 0.00 0 0.00 1.33
SPY Apr 26 223.0 Put 173 173 0 0 0.00 0 0.00 0.17
AAPL Apr 28 143.0 Call 173 173 0 0 0.00 0 0.00 0.88
NUGT May 05 8.0 Call 173 173 0 0 0.00 0 0.00 2.22
HALO May 19 14.0 Call 172 172 0 0 0.00 0 0.00 0.42
MU Apr 21 29.5 Put 172 172 0 0 0.00 0 0.00 2.06
TSLA Apr 21 302.5 Call 171 126 45 0 0.00 0 0.00 2.40
FUEL Jul 21 5.0 Call 170 170 0 0 0.00 0 0.00 0.50
F May 19 11.0 Put 169 169 0 0 0.00 0 0.00 0.15
AMAT Apr 28 40.0 Put 169 169 0 0 0.00 0 0.00 0.54
BRKS Oct 20 25.0 Call 168 166 2 0 0.00 0 0.00 1.70
SPY May 05 238.0 Call 168 168 0 0 0.00 0 0.00 0.68
USO Apr 28 10.0 Call 168 168 0 0 0.00 0 0.00 0.37
BGG May 19 22.5 Put 167 167 0 0 0.00 0 0.00 1.00
WLL Jun 16 13.0 Call 166 166 0 0 0.00 0 0.00 0.04
SPY Apr 26 220.0 Put 166 166 0 0 0.00 0 0.00 0.14
CVX Jun 16 80.0 Put 165 165 0 0 0.00 0 0.00 0.04
PBR Apr 21 9.0 Call 165 165 0 0 0.00 0 0.00 0.02
XLF Apr 21 23.5 Put 164 164 0 0 0.00 0 0.00 0.19
NVDA Apr 28 101.0 Call 164 161 3 0 0.00 0 0.00 2.03
SPY May 19 236.0 Put 164 164 0 0 0.00 0 0.00 3.51
BAC Jan 19 20.0 Put 164 164 0 0 0.00 0 0.00 0.94
SPY May 19 220.0 Put 164 164 0 0 0.00 0 0.00 0.61
SPY Jun 30 230.0 Call 164 164 0 0 0.00 0 0.00 8.15
SPY Jun 16 240.0 Call 163 163 0 0 0.00 0 0.00 1.59
SPY Jun 16 224.0 Put 161 161 0 0 0.00 0 0.00 1.87
VXX May 19 23.0 Call 161 161 0 0 0.00 0 0.00 0.39
SPY Apr 26 234.0 Call 161 161 0 0 0.00 0 0.00 2.19
TSLA Apr 21 300.0 Put 161 122 39 0 0.00 0 0.00 0.10
SPY Apr 21 233.5 Put 161 161 0 0 0.00 0 0.00 0.02
SPY Apr 21 233.5 Call 161 161 0 0 0.00 0 0.00 1.20
VRX May 19 7.0 Put 160 160 0 0 0.00 0 0.00 0.33
SHOP Jul 21 75.0 Put 159 159 0 0 0.00 0 0.00 6.20
USO May 19 11.0 Put 158 158 0 0 0.00 0 0.00 0.78
GE Apr 21 30.0 Call 158 158 0 0 0.00 0 0.00 0.05
SPY Apr 26 238.0 Call 158 158 0 0 0.00 0 0.00 0.29
V Apr 28 92.0 Call 157 157 0 0 0.00 0 0.00 0.88
FEYE Jun 16 11.0 Put 156 156 0 0 0.00 0 0.00 0.36
T Apr 21 40.0 Put 156 151 5 0 0.00 0 0.00 0.03
MU Apr 21 26.0 Call 156 156 0 0 0.00 0 0.00 1.31
NKE Apr 21 57.5 Put 155 155 0 0 0.00 0 0.00 1.65
BAC Apr 28 24.0 Call 155 155 0 0 0.00 0 0.00 0.08
F Jan 19 16.75 Call 154 111 43 0 0.00 0 0.00 0.04
SPY May 05 235.0 Call 154 154 0 0 0.00 0 0.00 2.22
BAC Apr 21 25.0 Put 154 154 0 0 0.00 0 0.00 2.17
GE Jan 19 30.0 Call 154 154 0 0 0.00 0 0.00 1.41
SDS Apr 21 13.0 Call 154 154 0 0 0.00 0 0.00 0.54
UVXY Apr 21 20.0 Call 154 154 0 0 0.00 0 0.00 0.03
QCOM Apr 21 52.5 Call 153 143 10 0 0.00 0 0.00 0.05
NVDA Apr 21 100.0 Call 153 151 2 0 0.00 0 0.00 1.68
TLT Apr 21 123.5 Put 153 153 0 0 0.00 0 0.00 0.05
BAC Jun 15 25.0 Call 153 153 0 0 0.00 0 0.00 1.62
QQQ Jun 30 135.0 Call 152 152 0 0 0.00 0 0.00 1.62
V Apr 21 90.0 Put 152 152 0 0 0.00 0 0.00 0.03
SPY May 10 240.0 Call 152 152 0 0 0.00 0 0.00 0.45
SPY Apr 28 226.5 Put 152 152 0 0 0.00 0 0.00 0.41
IWM Apr 28 135.0 Put 151 151 0 0 0.00 0 0.00 0.76
VXX Jan 19 11.0 Put 151 151 0 0 0.00 0 0.00 0.95
UPRO Apr 21 95.0 Put 151 151 0 0 0.00 0 0.00 0.35
MDLZ May 19 45.0 Call 150 150 0 0 0.00 0 0.00 1.31
BAC May 12 23.5 Call 150 150 0 0 0.00 0 0.00 0.33
CVS Jun 16 75.0 Put 150 150 0 0 0.00 0 0.00 0.85
BAC Apr 21 22.5 Call 150 150 0 0 0.00 0 0.00 0.24
NUE Oct 20 67.5 Call 150 15 135 0 0.00 0 0.00 1.78
DATA May 19 60.0 Call 150 150 0 0 0.00 0 0.00 1.80
SPY May 19 221.0 Put 150 150 0 0 0.00 0 0.00 0.66
KMI Apr 21 20.5 Call 150 150 0 0 0.00 0 0.00 0.09
SDS May 05 14.0 Call 150 150 0 0 0.00 0 0.00 0.17
SPY May 19 229.0 Put 149 149 0 0 0.00 0 0.00 1.54
TZA Apr 21 18.0 Put 149 149 0 0 0.00 0 0.00 0.10
GLD May 05 121.0 Put 148 148 0 0 0.00 0 0.00 0.76
VXX Apr 21 17.5 Put 148 148 0 0 0.00 0 0.00 0.31
SAN Jun 16 5.5 Put 147 147 0 0 0.00 0 0.00 0.20
GIS May 19 57.5 Put 147 147 0 0 0.00 0 0.00 0.99
GLD Jul 21 135.0 Call 147 147 0 0 0.00 0 0.00 0.53
SPY Jun 16 232.0 Put 146 146 0 0 0.00 0 0.00 3.61
CCI Oct 20 100.0 Call 146 146 0 0 0.00 0 0.00 2.05
SPY Sep 15 204.0 Put 146 146 0 0 0.00 0 0.00 1.83
SPY Jun 16 230.0 Put 145 145 0 0 0.00 0 0.00 2.98
SPY Apr 28 232.5 Put 145 145 0 0 0.00 0 0.00 1.30
SPY Apr 28 240.0 Call 143 143 0 0 0.00 0 0.00 0.09
BAC Apr 28 22.5 Put 142 142 0 0 0.00 0 0.00 0.29
TEVA Jun 16 35.0 Put 142 142 0 0 0.00 0 0.00 4.30
USB Jan 19 42.0 Put 142 142 0 0 0.00 0 0.00 0.93
MAT Apr 21 26.0 Put 142 142 0 0 0.00 0 0.00 4.10
TTWO Apr 21 60.0 Call 142 142 0 0 0.00 0 0.00 2.25
AAPL Apr 28 144.0 Call 142 142 0 0 0.00 0 0.00 0.49
SPY Sep 15 186.0 Put 142 142 0 0 0.00 0 0.00 0.78
SPY May 26 240.5 Call 140 140 0 0 0.00 0 0.00 0.80
XOM Apr 21 81.0 Call 140 140 0 0 0.00 0 0.00 0.10
SPY Apr 28 226.0 Put 140 140 0 0 0.00 0 0.00 0.37
VXX Apr 28 21.0 Call 139 139 0 0 0.00 0 0.00 0.20
SPY Apr 28 227.5 Put 138 138 0 0 0.00 0 0.00 0.53
BAC May 19 22.0 Put 138 138 0 0 0.00 0 0.00 0.41
SPY Apr 28 235.5 Call 138 138 0 0 0.00 0 0.00 1.52
SPY May 19 241.0 Call 138 138 0 0 0.00 0 0.00 0.43
GLD Apr 28 123.0 Call 137 137 0 0 0.00 0 0.00 0.83
BBBY Apr 28 39.0 Put 137 137 0 0 0.00 0 0.00 0.25
MSFT Apr 21 65.0 Call 137 137 0 0 0.00 0 0.00 1.42
TROX May 19 20.0 Call 136 136 0 0 0.00 0 0.00 0.35
AMZN Apr 21 910.0 Call 136 136 0 0 0.00 0 0.00 0.02
C Apr 28 57.0 Call 136 136 0 0 0.00 0 0.00 1.30
ESRX Apr 28 63.0 Put 135 130 5 0 0.00 0 0.00 0.43
JNUG Apr 28 7.0 Call 134 134 0 0 0.00 0 0.00 0.10
ITCI Apr 21 12.5 Put 134 134 0 0 0.00 0 0.00 0.05
AMD Oct 20 20.0 Call 134 134 0 0 0.00 0 0.00 0.70
VXX Jun 16 24.0 Call 134 134 0 0 0.00 0 0.00 0.68
FXE Apr 28 106.5 Call 133 33 100 0 0.00 0 0.00 0.18
GE May 19 30.0 Call 133 133 0 0 0.00 0 0.00 0.36
V Apr 21 91.5 Call 132 128 4 0 0.00 0 0.00 0.03
CTL Apr 21 25.0 Put 132 132 0 0 0.00 0 0.00 0.05
WFC May 19 50.0 Put 132 132 0 0 0.00 0 0.00 0.37
FB Jan 19 120.0 Put 132 132 0 0 0.00 0 0.00 3.20
X Apr 21 30.5 Call 131 131 0 0 0.00 0 0.00 0.08
JPM Aug 18 85.0 Call 131 131 0 0 0.00 0 0.00 3.90
V Apr 21 92.0 Put 130 130 0 0 0.00 0 0.00 0.83
SPY Apr 28 233.0 Call 130 130 0 0 0.00 0 0.00 3.22
IWM Apr 21 135.0 Put 130 130 0 0 0.00 0 0.00 0.02
IWM Apr 21 136.5 Call 130 130 0 0 0.00 0 0.00 0.58
FUEL May 19 5.0 Call 130 130 0 0 0.00 0 0.00 0.30
QQQ May 19 133.0 Call 129 129 0 0 0.00 0 0.00 1.62
NFLX Apr 21 141.0 Put 129 107 22 0 0.00 0 0.00 0.12
ICON Nov 17 5.0 Put 129 129 0 0 0.00 0 0.00 0.40
SPY May 19 230.0 Call 128 128 0 0 0.00 0 0.00 6.61
CMCSA May 19 40.0 Call 127 127 0 0 0.00 0 0.00 0.25
ESRX May 05 63.0 Put 126 126 0 0 0.00 0 0.00 0.57
EEM May 19 35.5 Put 126 126 0 0 0.00 0 0.00 0.10
SPY Apr 28 225.5 Put 126 126 0 0 0.00 0 0.00 0.27
IWM May 19 142.0 Call 125 125 0 0 0.00 0 0.00 0.54
TEVA Apr 21 35.0 Put 125 125 0 0 0.00 0 0.00 3.95
VXX Apr 21 19.5 Put 125 125 0 0 0.00 0 0.00 2.15
VRX Apr 21 9.0 Put 124 124 0 0 0.00 0 0.00 0.46
SLV Apr 28 18.5 Call 123 123 0 0 0.00 0 0.00 0.02
KATE May 19 19.0 Call 123 123 0 0 0.00 0 0.00 0.70
TROX May 19 19.0 Call 123 123 0 0 0.00 0 0.00 0.50
SPY Sep 15 200.0 Put 123 95 28 0 0.00 0 0.00 1.43
VXX Apr 21 17.0 Put 123 123 0 0 0.00 0 0.00 0.01
SPY May 19 237.0 Put 122 122 0 0 0.00 0 0.00 3.81
GLD Apr 28 125.0 Call 122 122 0 0 0.00 0 0.00 0.51
SPY May 19 222.0 Call 121 121 0 0 0.00 0 0.00 13.55
SPY May 05 235.5 Put 121 121 0 0 0.00 0 0.00 2.59
GG May 19 15.0 Put 121 121 0 0 0.00 0 0.00 0.60
NVDA Apr 21 101.0 Put 121 121 0 0 0.00 0 0.00 0.02
SDS Apr 28 13.5 Call 120 120 0 0 0.00 0 0.00 0.27
RAD Apr 28 4.0 Call 120 120 0 0 0.00 0 0.00 0.16
SPY May 03 232.0 Put 120 120 0 0 0.00 0 0.00 1.34
VFC May 19 55.0 Put 120 120 0 0 0.00 0 0.00 1.25
GLW Apr 21 27.0 Call 120 120 0 0 0.00 0 0.00 0.04
SPY Apr 28 237.5 Call 120 120 0 0 0.00 0 0.00 0.52
NWL Jun 16 50.0 Call 120 120 0 0 0.00 0 0.00 0.55
AAPL May 19 145.0 Call 120 110 10 0 0.00 0 0.00 1.88
VXX May 19 17.0 Put 119 119 0 0 0.00 0 0.00 1.20
MDT Apr 21 80.0 Call 119 119 0 0 0.00 0 0.00 0.19
VXX Apr 21 17.5 Call 119 119 0 0 0.00 0 0.00 0.03
PG Apr 28 90.0 Call 118 118 0 0 0.00 0 0.00 0.49
SPY Jun 30 241.0 Put 118 118 0 0 0.00 0 0.00 8.29
EZU May 19 37.0 Call 118 118 0 0 0.00 0 0.00 1.40
IWM Apr 21 136.0 Put 118 118 0 0 0.00 0 0.00 0.02
JPM May 19 87.5 Call 118 118 0 0 0.00 0 0.00 0.70
PCLN Apr 28 1650.0 Put 117 117 0 0 0.00 0 0.00 3.20
WYNN Apr 28 115.0 Put 117 117 0 0 0.00 0 0.00 2.37
SPY May 03 231.0 Put 117 117 0 0 0.00 0 0.00 1.24
SPY Apr 28 234.5 Put 117 117 0 0 0.00 0 0.00 1.93
XHB Apr 21 37.5 Call 117 117 0 0 0.00 0 0.00 0.06
PSX May 19 82.5 Call 116 116 0 0 0.00 0 0.00 0.15
SPY Apr 28 223.5 Put 116 116 0 0 0.00 0 0.00 0.24
TDG May 19 175.0 Put 116 116 0 0 0.00 0 0.00 0.95
MU Apr 21 26.5 Call 116 116 0 0 0.00 0 0.00 1.06
KRE Apr 28 55.0 Call 115 115 0 0 0.00 0 0.00 0.36
GDX Apr 21 24.0 Call 115 115 0 0 0.00 0 0.00 0.01
IWM May 19 128.0 Put 115 0 115 0 0.00 0 0.00 0.57
UCTT Apr 21 15.0 Call 114 114 0 0 0.00 0 0.00 1.00
GLD Apr 28 120.5 Put 114 114 0 0 0.00 0 0.00 0.45
SPY Jun 16 239.0 Call 114 114 0 0 0.00 0 0.00 1.98
GLD Apr 21 121.0 Call 114 114 0 0 0.00 0 0.00 1.09
AMD Apr 21 13.0 Put 114 114 0 0 0.00 0 0.00 0.01
EEM Jun 16 38.5 Put 114 114 0 0 0.00 0 0.00 0.74
FB Apr 28 139.0 Put 113 113 0 0 0.00 0 0.00 0.29
XLU Apr 28 51.0 Put 113 113 0 0 0.00 0 0.00 0.18
BABA Jan 19 140.0 Call 113 113 0 0 0.00 0 0.00 2.19
XOP Apr 21 35.0 Call 112 110 2 0 0.00 0 0.00 0.12
WFT May 19 6.0 Call 112 112 0 0 0.00 0 0.00 0.26
DIA Apr 21 205.0 Put 112 104 8 0 0.00 0 0.00 0.03
GLD Sep 15 123.0 Call 112 112 0 0 0.00 0 0.00 4.00
IWM May 19 146.0 Call 111 77 34 0 0.00 0 0.00 0.08
CRUS Apr 28 65.5 Call 111 111 0 0 0.00 0 0.00 0.60
VZ Apr 21 47.0 Put 111 111 0 0 0.00 0 0.00 0.05
AAPL Apr 28 141.0 Call 111 111 0 0 0.00 0 0.00 2.01
SPY May 10 235.0 Put 110 110 0 0 0.00 0 0.00 2.68
USO Jan 19 11.0 Put 110 110 0 0 0.00 0 0.00 1.42
RAD May 19 3.5 Put 110 110 0 0 0.00 0 0.00 0.28
EEM May 19 39.0 Put 110 110 0 0 0.00 0 0.00 0.62
SPXU Jan 19 60.0 Call 110 110 0 0 0.00 0 0.00 0.25
SPY Apr 28 231.5 Put 110 110 0 0 0.00 0 0.00 1.06
TWTR Jun 16 18.0 Call 110 110 0 0 0.00 0 0.00 0.13
X Apr 21 31.0 Call 109 107 2 0 0.00 0 0.00 0.09
RLGY May 19 30.0 Call 109 109 0 0 0.00 0 0.00 1.05
IWM May 19 135.0 Put 108 94 14 0 0.00 0 0.00 1.65
NFLX Apr 21 140.0 Put 108 108 0 0 0.00 0 0.00 0.08
PTC May 19 57.5 Call 108 108 0 0 0.00 0 0.00 0.25
AAPL Apr 28 143.0 Put 107 15 92 0 0.00 0 0.00 1.56
TZA Apr 21 18.0 Call 107 107 0 0 0.00 0 0.00 0.03
USO Jun 16 11.0 Call 107 107 0 0 0.00 0 0.00 0.23
JCP May 19 6.0 Call 107 107 0 0 0.00 0 0.00 0.20
AAPL Apr 21 143.0 Put 107 107 0 0 0.00 0 0.00 1.04
FNSR May 19 24.0 Call 106 106 0 0 0.00 0 0.00 0.60
TXN May 19 75.0 Put 106 106 0 0 0.00 0 0.00 0.70
EEM May 19 40.0 Call 106 106 0 0 0.00 0 0.00 0.44
SPY Apr 28 234.0 Call 106 106 0 0 0.00 0 0.00 2.39
BAC Apr 21 22.5 Put 105 105 0 0 0.00 0 0.00 0.03
RAD Apr 28 3.5 Put 105 105 0 0 0.00 0 0.00 0.11
UVXY Apr 21 18.5 Put 105 95 10 0 0.00 0 0.00 0.01
FB Apr 21 143.0 Put 104 104 0 0 0.00 0 0.00 0.01
XLF Apr 28 22.5 Put 104 104 0 0 0.00 0 0.00 0.13
SPY May 26 222.5 Put 104 104 0 0 0.00 0 0.00 0.92
FMSA May 19 5.0 Call 104 104 0 0 0.00 0 0.00 0.75
C Apr 21 58.0 Put 104 104 0 0 0.00 0 0.00 0.29
UNG May 19 8.0 Call 103 103 0 0 0.00 0 0.00 0.09
EBAY May 19 35.0 Call 103 103 0 0 0.00 0 0.00 0.07
USO Jul 21 10.5 Put 102 102 0 0 0.00 0 0.00 0.69
VZ May 19 50.0 Call 102 102 0 0 0.00 0 0.00 0.11
FB Apr 21 139.0 Put 102 102 0 0 0.00 0 0.00 0.01
SYF May 19 32.0 Put 102 102 0 0 0.00 0 0.00 0.65
JCI May 19 43.0 Call 102 102 0 0 0.00 0 0.00 0.47
EWZ May 19 37.0 Call 102 102 0 0 0.00 0 0.00 0.95
MO May 19 75.0 Call 101 101 0 0 0.00 0 0.00 0.20
SPY May 12 236.5 Put 101 101 0 0 0.00 0 0.00 3.32
INTC Jun 16 34.0 Put 101 101 0 0 0.00 0 0.00 0.43
KO Apr 28 41.0 Put 100 100 0 0 0.00 0 0.00 0.09
MS Apr 21 41.5 Call 100 100 0 0 0.00 0 0.00 0.56
XLF Jun 16 26.0 Call 100 100 0 0 0.00 0 0.00 0.05
TNA Apr 28 92.0 Put 100 100 0 0 0.00 0 0.00 0.68
GE Apr 28 29.0 Call 100 100 0 0 0.00 0 0.00 0.70
VRX May 05 8.0 Put 100 100 0 0 0.00 0 0.00 0.33
USO Apr 21 10.0 Put 100 100 0 0 0.00 0 0.00 0.01
SPY Sep 15 206.0 Put 100 0 100 0 0.00 0 0.00 1.87
CLF Oct 20 7.0 Call 100 100 0 0 0.00 0 0.00 1.32
RAD Jan 18 4.0 Put 100 100 0 0 0.00 0 0.00 1.05
CHK Jan 18 7.0 Call 100 100 0 0 0.00 0 0.00 1.27
GLD Jun 16 122.0 Put 100 100 0 0 0.00 0 0.00 2.38
NYLD May 19 17.5 Call 100 100 0 0 0.00 0 0.00 0.55
WDC Apr 21 85.0 Call 100 100 0 0 0.00 0 0.00 0.07
SH May 19 35.0 Call 100 100 0 0 0.00 0 0.00 0.35
NVDA Apr 21 102.0 Put 100 100 0 0 0.00 0 0.00 0.40
SLB Apr 21 74.0 Call 100 100 0 0 0.00 0 0.00 0.50
SLV Jan 19 18.0 Call 100 100 0 0 0.00 0 0.00 0.98
BAC Jan 18 22.0 Put 100 100 0 0 0.00 0 0.00 2.78
ITUB May 19 12.0 Call 100 100 0 0 0.00 0 0.00 0.40
HL May 26 5.5 Call 100 100 0 0 0.00 0 0.00 0.35
TLT Jul 21 122.0 Put 100 100 0 0 0.00 0 0.00 2.52
USO Apr 21 12.0 Put 100 100 0 0 0.00 0 0.00 1.69
PHM May 26 24.0 Call 100 100 0 0 0.00 0 0.00 0.47
TGT Apr 28 56.5 Put 100 100 0 0 0.00 0 0.00 1.60
BRKB May 26 175.0 Call 100 100 0 0 0.00 0 0.00 0.40
AUY Jan 18 7.0 Call 100 100 0 0 0.00 0 0.00 0.22
MU May 19 28.0 Call 100 100 0 0 0.00 0 0.00 0.86
F Apr 21 11.5 Call 100 100 0 0 0.00 0 0.00 0.01
VXX Sep 15 17.0 Call 100 100 0 0 0.00 0 0.00 2.95
MU Jul 21 25.0 Call 100 100 0 0 0.00 0 0.00 4.15
KMX Apr 21 57.5 Call 100 100 0 0 0.00 0 0.00 0.73
GDX May 05 24.0 Put 99 99 0 0 0.00 0 0.00 0.87
AAPL Apr 28 137.0 Put 99 99 0 0 0.00 0 0.00 0.26
C May 26 55.0 Call 99 49 50 0 0.00 0 0.00 3.70
UVXY Apr 28 30.0 Call 99 99 0 0 0.00 0 0.00 0.31
SVXY Apr 28 127.0 Call 98 98 0 0 0.00 0 0.00 6.00
AA Jun 16 36.0 Call 98 98 0 0 0.00 0 0.00 0.90
SPY May 19 222.0 Put 98 98 0 0 0.00 0 0.00 0.71
GLD May 19 117.0 Put 98 98 0 0 0.00 0 0.00 0.23
MSFT Apr 21 66.0 Call 97 97 0 0 0.00 0 0.00 0.49
BAC May 19 20.0 Put 97 97 0 0 0.00 0 0.00 0.09
BAC Jan 19 20.0 Call 97 97 0 0 0.00 0 0.00 3.75
VXX Jan 19 30.0 Call 97 97 0 0 0.00 0 0.00 1.60
IBM Jun 16 120.0 Put 97 97 0 0 0.00 0 0.00 0.04
BAC May 19 24.0 Put 97 97 0 0 0.00 0 0.00 1.38
TSLA Apr 21 307.5 Call 96 94 2 0 0.00 0 0.00 0.03
AAPL Apr 28 142.0 Call 96 96 0 0 0.00 0 0.00 1.35
NUGT Apr 21 10.0 Call 96 96 0 0 0.00 0 0.00 0.01
SPY May 19 227.0 Put 96 96 0 0 0.00 0 0.00 1.28
TSLA Apr 21 297.5 Put 96 96 0 0 0.00 0 0.00 0.08
UVXY Apr 21 19.5 Put 96 93 3 0 0.00 0 0.00 0.41
VXX Jun 16 21.0 Call 96 96 0 0 0.00 0 0.00 1.00
VZ Jul 21 44.0 Call 95 95 0 0 0.00 0 0.00 3.70
FEYE Jun 16 12.0 Put 95 95 0 0 0.00 0 0.00 0.76
HAS Apr 21 95.0 Put 95 95 0 0 0.00 0 0.00 0.05
FB Apr 21 144.0 Call 95 82 13 0 0.00 0 0.00 0.21
SPY Apr 28 236.0 Put 94 94 0 0 0.00 0 0.00 2.51
EWZ May 19 26.0 Put 94 94 0 0 0.00 0 0.00 0.05
YELP May 12 34.0 Put 94 94 0 0 0.00 0 0.00 2.75
NFLX Apr 21 143.0 Put 94 94 0 0 0.00 0 0.00 0.68
AMAT Apr 21 38.0 Call 94 84 10 0 0.00 0 0.00 1.93
BUD May 19 105.0 Put 93 93 0 0 0.00 0 0.00 2.50
RF May 19 14.0 Call 93 93 0 0 0.00 0 0.00 0.22
SPY Jun 16 240.0 Put 93 93 0 0 0.00 0 0.00 7.38
GE Jun 16 29.0 Put 93 93 0 0 0.00 0 0.00 0.52
IPG Apr 21 26.0 Put 92 92 0 0 0.00 0 0.00 1.50
SPY May 03 230.0 Put 92 92 0 0 0.00 0 0.00 0.97
JNUG Jan 19 25.0 Put 91 91 0 0 0.00 0 0.00 20.10
X Apr 21 30.0 Call 91 91 0 0 0.00 0 0.00 0.34
VRX Apr 21 16.0 Call 91 91 0 0 0.00 0 0.00 0.02
JPM Apr 21 84.5 Put 90 90 0 0 0.00 0 0.00 0.05
BAC Apr 28 23.5 Put 90 90 0 0 0.00 0 0.00 0.85
MSFT Apr 21 66.5 Call 88 87 1 0 0.00 0 0.00 0.02
JPM Apr 21 85.0 Put 88 84 4 0 0.00 0 0.00 0.45
IBM Apr 28 162.5 Call 88 88 0 0 0.00 0 0.00 0.58
SPY Jun 16 220.0 Put 88 88 0 0 0.00 0 0.00 1.38
QQQ Apr 21 132.0 Put 88 88 0 0 0.00 0 0.00 0.04
UVXY May 19 19.0 Put 88 88 0 0 0.00 0 0.00 3.15
HPQ Jun 16 19.0 Call 87 87 0 0 0.00 0 0.00 0.60
NUGT Apr 28 10.5 Call 87 87 0 0 0.00 0 0.00 0.33
VXX Sep 15 22.0 Call 86 86 0 0 0.00 0 0.00 1.63
PBR May 19 9.0 Call 86 86 0 0 0.00 0 0.00 0.44
SBUX Jun 16 50.0 Call 86 86 0 0 0.00 0 0.00 10.55
SPY Apr 28 233.5 Put 86 86 0 0 0.00 0 0.00 1.54
SHLD May 19 13.0 Call 86 86 0 0 0.00 0 0.00 1.05
HD Apr 21 150.0 Call 86 86 0 0 0.00 0 0.00 0.15
SYT May 19 80.0 Put 86 86 0 0 0.00 0 0.00 1.00
SPY Jun 16 231.0 Put 85 85 0 0 0.00 0 0.00 3.24
FCAU May 19 9.0 Put 85 85 0 0 0.00 0 0.00 0.15
BAC Apr 21 21.0 Call 85 85 0 0 0.00 0 0.00 1.86
BK May 05 46.0 Put 85 70 15 0 0.00 0 0.00 0.49
GDX Apr 28 23.5 Call 85 85 0 0 0.00 0 0.00 0.51
XOM Apr 21 81.0 Put 85 85 0 0 0.00 0 0.00 0.50
MSI May 19 80.0 Put 84 84 0 0 0.00 0 0.00 0.95
SNE Jun 02 34.0 Put 84 84 0 0 0.00 0 0.00 1.35
AAPL May 19 140.0 Call 84 84 0 0 0.00 0 0.00 4.20
SPY Jun 30 222.0 Put 83 83 0 0 0.00 0 0.00 1.96
EEM May 19 29.5 Put 83 83 0 0 0.00 0 0.00 0.02
UVXY Apr 21 19.0 Call 83 83 0 0 0.00 0 0.00 0.04
TLT Apr 28 124.5 Call 82 82 0 0 0.00 0 0.00 0.97
VXX Jan 19 15.0 Put 82 82 0 0 0.00 0 0.00 2.83
SPY Apr 28 232.0 Call 82 82 0 0 0.00 0 0.00 3.87
SPY Jun 16 233.0 Call 82 82 0 0 0.00 0 0.00 5.36
SCSS Jun 16 30.0 Put 82 77 5 0 0.00 0 0.00 1.10
MTDR May 19 20.0 Put 82 82 0 0 0.00 0 0.00 0.45
SPY Jun 16 243.0 Call 82 82 0 0 0.00 0 0.00 0.76
CHK Apr 21 5.5 Put 81 81 0 0 0.00 0 0.00 0.01
SPY May 19 220.0 Call 81 81 0 0 0.00 0 0.00 15.56
XLF Jun 16 24.0 Call 81 81 0 0 0.00 0 0.00 0.35
SPY Apr 28 230.5 Put 81 81 0 0 0.00 0 0.00 0.87
SPY Jul 21 198.0 Put 81 81 0 0 0.00 0 0.00 0.75
SPY Apr 26 236.0 Put 81 81 0 0 0.00 0 0.00 2.36
INTC Sep 15 36.0 Call 81 81 0 0 0.00 0 0.00 1.74
TLT May 12 127.0 Call 80 80 0 0 0.00 0 0.00 0.71
GILD Apr 28 65.0 Put 80 80 0 0 0.00 0 0.00 0.39
PBI May 19 13.0 Call 80 80 0 0 0.00 0 0.00 0.65
SPY Jun 16 236.0 Call 80 80 0 0 0.00 0 0.00 3.49
PYPL Apr 21 43.0 Call 80 80 0 0 0.00 0 0.00 0.57
XOM May 05 82.5 Call 80 80 0 0 0.00 0 0.00 0.40
SPY Apr 28 224.0 Put 80 80 0 0 0.00 0 0.00 0.24
BABA Jun 16 120.0 Call 80 80 0 0 0.00 0 0.00 1.89
LOW May 26 80.0 Put 80 80 0 0 0.00 0 0.00 1.30
UNH Apr 21 172.5 Call 80 80 0 0 0.00 0 0.00 0.07
TSLA Apr 28 295.0 Put 79 79 0 0 0.00 0 0.00 1.63
SEAS Jan 18 17.0 Call 79 79 0 0 0.00 0 0.00 3.40
UVXY Apr 21 20.0 Put 79 79 0 0 0.00 0 0.00 1.07
OIL Apr 21 6.0 Put 79 79 0 0 0.00 0 0.00 0.60
SLV May 05 17.0 Call 79 79 0 0 0.00 0 0.00 0.30
TOL Apr 28 36.5 Put 78 78 0 0 0.00 0 0.00 0.60
AAPL Apr 28 145.0 Call 78 78 0 0 0.00 0 0.00 0.27
KBE Jun 16 40.0 Put 78 78 0 0 0.00 0 0.00 0.74
BAC May 19 25.0 Call 78 78 0 0 0.00 0 0.00 0.09
AAPL Apr 28 139.0 Call 78 78 0 0 0.00 0 0.00 3.60
SPY Jun 16 241.0 Call 77 77 0 0 0.00 0 0.00 1.31
AAL Apr 28 45.0 Call 77 77 0 0 0.00 0 0.00 1.18
SPY Apr 28 232.5 Call 76 76 0 0 0.00 0 0.00 3.71
AAPL May 19 110.0 Put 76 76 0 0 0.00 0 0.00 0.05
TGT Apr 21 55.0 Put 76 76 0 0 0.00 0 0.00 0.20
EEM Jun 16 36.0 Put 76 76 0 0 0.00 0 0.00 0.25
SPY Jun 30 228.0 Put 76 76 0 0 0.00 0 0.00 3.04
SPY May 05 238.5 Call 76 76 0 0 0.00 0 0.00 0.59
GE Jul 21 31.0 Call 75 75 0 0 0.00 0 0.00 0.30
VRX Oct 20 5.0 Put 75 75 0 0 0.00 0 0.00 0.54
TECK May 19 22.0 Call 75 75 0 0 0.00 0 0.00 1.03
POT Apr 28 15.5 Put 75 75 0 0 0.00 0 0.00 0.10
INTC Jul 21 37.0 Call 75 75 0 0 0.00 0 0.00 0.92
CSX Jan 18 52.5 Call 75 75 0 0 0.00 0 0.00 5.70
SPY May 05 236.5 Call 75 50 25 0 0.00 0 0.00 1.41
GILD Apr 28 64.5 Call 75 75 0 0 0.00 0 0.00 1.66
GDX May 19 24.0 Call 75 74 1 0 0.00 0 0.00 0.77
XRT May 05 42.0 Call 75 75 0 0 0.00 0 0.00 1.37
AG May 19 9.0 Put 75 75 0 0 0.00 0 0.00 0.70
SPY Jun 16 225.0 Put 75 75 0 0 0.00 0 0.00 2.06
SPY Apr 21 231.0 Put 75 75 0 0 0.00 0 0.00 0.01
SPY Apr 26 233.0 Call 75 75 0 0 0.00 0 0.00 3.14
HCA May 19 82.5 Put 75 75 0 0 0.00 0 0.00 1.78
JNUG Apr 28 6.0 Call 75 75 0 0 0.00 0 0.00 0.30
M May 19 33.0 Call 75 75 0 0 0.00 0 0.00 0.38
CCJ Jan 18 15.0 Call 75 75 0 0 0.00 0 0.00 1.30
EPI May 19 18.0 Put 75 75 0 0 0.00 0 0.00 0.05
HFC Apr 21 27.5 Call 75 75 0 0 0.00 0 0.00 0.20
NFLX Apr 21 140.0 Call 75 75 0 0 0.00 0 0.00 2.69
IWM Apr 28 137.0 Call 75 75 0 0 0.00 0 0.00 1.61
THC Apr 28 15.5 Call 74 74 0 0 0.00 0 0.00 0.55
STZ Jan 19 210.0 Call 73 73 0 0 0.00 0 0.00 2.50
GS Apr 21 217.5 Put 73 73 0 0 0.00 0 0.00 0.14
UAL Apr 21 69.5 Put 73 73 0 0 0.00 0 0.00 0.05
TSLA Apr 28 310.0 Call 73 72 1 0 0.00 0 0.00 2.92
TWTR Apr 21 14.0 Call 73 73 0 0 0.00 0 0.00 0.59
UAA May 19 20.0 Call 72 72 0 0 0.00 0 0.00 0.65
SPY May 03 236.0 Call 72 72 0 0 0.00 0 0.00 1.40
SLB Apr 21 74.5 Put 72 72 0 0 0.00 0 0.00 0.05
USB Apr 28 50.0 Put 72 72 0 0 0.00 0 0.00 0.26
EBAY May 19 31.0 Put 72 72 0 0 0.00 0 0.00 0.30
IWM Nov 17 159.0 Call 71 71 0 0 0.00 0 0.00 0.49
HAS Apr 21 96.0 Put 71 71 0 0 0.00 0 0.00 0.65
FEYE May 26 12.0 Put 71 71 0 0 0.00 0 0.00 0.71
Z May 05 36.5 Call 71 71 0 0 0.00 0 0.00 1.40
BAC Jul 21 25.0 Call 71 71 0 0 0.00 0 0.00 0.43
KO Apr 21 43.0 Call 71 71 0 0 0.00 0 0.00 0.02
EFA Apr 21 62.0 Call 71 71 0 0 0.00 0 0.00 0.03
GLD Jun 16 125.0 Call 71 71 0 0 0.00 0 0.00 1.55
WYNN Apr 21 116.0 Call 71 71 0 0 0.00 0 0.00 0.09
AMZN Apr 21 905.0 Call 71 71 0 0 0.00 0 0.00 0.01
FXE May 12 101.0 Put 71 71 0 0 0.00 0 0.00 0.74
TWTR Apr 21 14.5 Call 71 66 5 0 0.00 0 0.00 0.12
AAPL Apr 21 141.0 Put 71 71 0 0 0.00 0 0.00 0.01
USO Jul 21 11.0 Call 71 71 0 0 0.00 0 0.00 0.35
USO Jun 16 10.5 Put 70 70 0 0 0.00 0 0.00 0.55
VRX Oct 20 11.0 Call 70 70 0 0 0.00 0 0.00 1.09
FB Apr 28 148.0 Call 70 70 0 0 0.00 0 0.00 0.14
SPY May 05 239.0 Call 70 70 0 0 0.00 0 0.00 0.44
VRX Apr 28 9.5 Call 70 70 0 0 0.00 0 0.00 0.08
TLT May 12 116.5 Put 70 70 0 0 0.00 0 0.00 0.10
C Apr 21 57.5 Put 70 70 0 0 0.00 0 0.00 0.01
MU May 19 30.0 Call 70 70 0 0 0.00 0 0.00 0.31
OCN May 19 2.5 Put 70 70 0 0 0.00 0 0.00 0.45
MU Apr 28 28.5 Call 70 70 0 0 0.00 0 0.00 0.14
SPY May 26 242.5 Put 70 70 0 0 0.00 0 0.00 8.01
SPY Apr 28 225.0 Put 70 70 0 0 0.00 0 0.00 0.24
AAPL Apr 21 135.0 Call 70 70 0 0 0.00 0 0.00 7.30
BAC Jun 16 21.0 Put 69 69 0 0 0.00 0 0.00 0.35
NVDA May 19 95.0 Call 69 69 0 0 0.00 0 0.00 8.65
HPQ Apr 21 18.0 Call 69 69 0 0 0.00 0 0.00 0.44
RAD Jan 19 3.0 Put 69 69 0 0 0.00 0 0.00 0.55
BAC May 05 23.0 Put 68 68 0 0 0.00 0 0.00 0.61
JPM Jun 16 82.5 Put 68 68 0 0 0.00 0 0.00 1.63
VZ May 19 48.0 Put 68 68 0 0 0.00 0 0.00 1.14
LITE Apr 21 45.0 Call 68 68 0 0 0.00 0 0.00 0.70
HON Jun 16 125.0 Put 68 68 0 0 0.00 0 0.00 2.50
OIH Jul 21 28.0 Call 68 68 0 0 0.00 0 0.00 1.94
AAPL May 19 150.0 Call 67 67 0 0 0.00 0 0.00 0.63
HL Jun 16 6.0 Call 67 67 0 0 0.00 0 0.00 0.24
SPY Apr 28 227.0 Put 67 67 0 0 0.00 0 0.00 0.46
VRX Jul 21 9.0 Put 67 67 0 0 0.00 0 0.00 1.61
QQQ Apr 21 130.0 Call 67 62 5 0 0.00 0 0.00 2.43
SMTC May 19 35.0 Call 67 67 0 0 0.00 0 0.00 0.65
NVDA Apr 28 100.0 Call 67 67 0 0 0.00 0 0.00 2.47
HA May 19 55.0 Call 67 67 0 0 0.00 0 0.00 1.60
CSCO May 05 34.5 Call 67 67 0 0 0.00 0 0.00 0.02
NFLX Apr 21 142.0 Call 67 67 0 0 0.00 0 0.00 0.93
AMGN Apr 28 167.5 Call 66 66 0 0 0.00 0 0.00 0.70
EWZ May 05 35.0 Call 66 66 0 0 0.00 0 0.00 1.90
EEM Apr 21 39.5 Call 66 66 0 0 0.00 0 0.00 0.01
TLT Apr 28 128.0 Call 66 66 0 0 0.00 0 0.00 0.22
FXE Jun 02 107.0 Call 66 66 0 0 0.00 0 0.00 0.41
GE Sep 15 23.0 Put 66 66 0 0 0.00 0 0.00 0.19
AAPL Sep 15 155.0 Call 66 66 0 0 0.00 0 0.00 2.49
WFC Apr 21 53.5 Call 66 66 0 0 0.00 0 0.00 0.15
MT May 19 8.0 Call 66 66 0 0 0.00 0 0.00 0.27
SPY May 19 233.0 Call 66 66 0 0 0.00 0 0.00 4.31
FB Apr 28 142.0 Put 66 66 0 0 0.00 0 0.00 0.75
AAPL May 05 142.0 Call 65 65 0 0 0.00 0 0.00 2.80
GE May 05 30.0 Call 65 65 0 0 0.00 0 0.00 0.22
SPY Apr 28 238.0 Put 65 65 0 0 0.00 0 0.00 3.98
VZ Apr 21 48.0 Call 65 46 19 0 0.00 0 0.00 0.03
XOP Jun 16 38.0 Call 65 65 0 0 0.00 0 0.00 0.65
MGM Jun 16 35.0 Call 65 65 0 0 0.00 0 0.00 0.08
SPY Jun 30 244.0 Put 65 65 0 0 0.00 0 0.00 10.44
AMD May 12 13.0 Call 65 65 0 0 0.00 0 0.00 0.87
UVXY Apr 21 18.0 Put 65 65 0 0 0.00 0 0.00 0.01
HACK Apr 28 30.0 Call 65 65 0 0 0.00 0 0.00 0.10
EXPE May 19 125.0 Put 65 65 0 0 0.00 0 0.00 2.05
JPM Apr 21 85.5 Put 64 64 0 0 0.00 0 0.00 0.89
QCOM Apr 21 52.5 Put 64 49 15 0 0.00 0 0.00 0.01
USO Jul 21 10.0 Put 64 64 0 0 0.00 0 0.00 0.48
VXX Jan 19 17.0 Call 64 64 0 0 0.00 0 0.00 4.30
SDS Apr 21 13.5 Call 64 64 0 0 0.00 0 0.00 0.06
MU May 19 27.0 Call 64 30 34 0 0.00 0 0.00 1.31
UAL Jun 16 70.0 Put 64 64 0 0 0.00 0 0.00 3.55
PFE May 12 34.5 Call 63 63 0 0 0.00 0 0.00 0.13
SPY May 05 228.0 Put 63 63 0 0 0.00 0 0.00 0.77
V Apr 21 93.0 Call 63 63 0 0 0.00 0 0.00 0.01
ARNC Apr 21 26.0 Call 63 63 0 0 0.00 0 0.00 0.15
AAPL May 05 132.0 Put 63 63 0 0 0.00 0 0.00 0.45
ARNC Apr 21 25.0 Call 63 63 0 0 0.00 0 0.00 1.17
IWM May 19 143.0 Call 63 63 0 0 0.00 0 0.00 0.31
HEDJ May 05 61.5 Put 63 63 0 0 0.00 0 0.00 0.80
GLD May 12 142.0 Call 62 62 0 0 0.00 0 0.00 0.03
GDX May 19 23.0 Put 62 62 0 0 0.00 0 0.00 0.65
MRK Sep 15 65.0 Call 62 62 0 0 0.00 0 0.00 1.65
SPY Apr 26 237.0 Put 62 62 0 0 0.00 0 0.00 2.72
X Apr 28 34.0 Call 62 62 0 0 0.00 0 0.00 0.24
IWM Apr 21 136.5 Put 62 62 0 0 0.00 0 0.00 0.02
SNAP Apr 21 21.0 Call 62 62 0 0 0.00 0 0.00 0.05
SPY May 12 212.5 Put 62 62 0 0 0.00 0 0.00 0.30
CSCO May 19 30.0 Put 62 62 0 0 0.00 0 0.00 0.13
BAC May 26 23.0 Call 62 62 0 0 0.00 0 0.00 0.75
KSS May 19 37.5 Put 62 61 1 0 0.00 0 0.00 1.00
SPY Apr 28 241.0 Call 61 61 0 0 0.00 0 0.00 0.06
ON May 19 13.0 Put 61 61 0 0 0.00 0 0.00 0.25
XLV Jun 16 74.0 Call 61 61 0 0 0.00 0 0.00 1.40
SLV Apr 21 17.0 Call 61 61 0 0 0.00 0 0.00 0.02
SPY May 03 235.0 Put 61 61 0 0 0.00 0 0.00 2.30
MU May 19 29.0 Call 61 61 0 0 0.00 0 0.00 0.51
MU Jul 21 24.0 Put 61 41 20 0 0.00 0 0.00 1.12
MSFT Apr 21 65.5 Call 61 61 0 0 0.00 0 0.00 0.97
TSLA Apr 28 300.0 Put 61 61 0 0 0.00 0 0.00 2.83
SBUX Apr 28 62.0 Call 60 60 0 0 0.00 0 0.00 0.46
TNA Apr 28 80.0 Put 60 60 0 0 0.00 0 0.00 0.16
AMZN Apr 21 900.0 Put 60 60 0 0 0.00 0 0.00 1.51
TWLO Apr 21 32.0 Put 60 60 0 0 0.00 0 0.00 0.98
T Jan 19 37.0 Put 60 60 0 0 0.00 0 0.00 1.40
CELG Jan 19 160.0 Call 60 60 0 0 0.00 0 0.00 1.40
FNSR May 19 22.0 Put 60 60 0 0 0.00 0 0.00 1.00
NFLX Apr 28 150.0 Call 60 60 0 0 0.00 0 0.00 0.16
GLD Apr 28 120.5 Call 60 60 0 0 0.00 0 0.00 2.17
SNAP Jan 19 22.0 Put 60 60 0 0 0.00 0 0.00 4.40
WDC May 05 80.0 Call 60 60 0 0 0.00 0 0.00 5.05
SPY Apr 28 229.5 Put 60 60 0 0 0.00 0 0.00 0.78
SPY Jun 30 220.0 Put 60 60 0 0 0.00 0 0.00 1.74
UVXY Apr 28 16.0 Put 60 55 5 0 0.00 0 0.00 0.27
SAN Jan 19 5.0 Put 60 60 0 0 0.00 0 0.00 0.30
MSFT Apr 28 67.5 Call 60 13 47 0 0.00 0 0.00 0.85
CAT Aug 18 95.0 Call 60 60 0 0 0.00 0 0.00 4.65
BBRY May 05 8.0 Call 60 60 0 0 0.00 0 0.00 1.10
V Apr 28 92.5 Call 60 60 0 0 0.00 0 0.00 0.70
SLV Sep 29 19.0 Call 60 60 0 0 0.00 0 0.00 0.33
LVS Apr 28 59.0 Call 60 60 0 0 0.00 0 0.00 0.50
QQQ Apr 28 138.0 Call 60 60 0 0 0.00 0 0.00 0.03
VRX May 12 12.0 Call 59 59 0 0 0.00 0 0.00 0.06
XLF Jun 16 22.0 Put 59 59 0 0 0.00 0 0.00 0.28
MU Apr 21 27.5 Put 59 39 20 0 0.00 0 0.00 0.22
AAPL Apr 28 138.0 Put 59 59 0 0 0.00 0 0.00 0.32
ERIC May 19 6.0 Put 59 59 0 0 0.00 0 0.00 0.25
GLD May 19 122.0 Call 59 59 0 0 0.00 0 0.00 2.24
UNG May 05 7.0 Put 58 58 0 0 0.00 0 0.00 0.05
ETFC Apr 28 34.0 Put 58 58 0 0 0.00 0 0.00 0.49
F May 12 10.0 Put 58 58 0 0 0.00 0 0.00 0.03
ARNA Oct 20 2.0 Call 58 58 0 0 0.00 0 0.00 0.08
TGT Apr 28 52.0 Put 58 58 0 0 0.00 0 0.00 0.07
SPY May 19 240.0 Put 58 58 0 0 0.00 0 0.00 5.68
AAPL Apr 21 141.0 Call 58 58 0 0 0.00 0 0.00 1.37
SPY May 03 226.0 Put 58 58 0 0 0.00 0 0.00 0.64
AUY Apr 21 3.0 Call 58 58 0 0 0.00 0 0.00 0.04
SPY Jun 16 234.0 Put 58 58 0 0 0.00 0 0.00 4.18
SPY Apr 28 238.5 Call 58 58 0 0 0.00 0 0.00 0.29
BX Apr 21 30.0 Call 57 57 0 0 0.00 0 0.00 0.28
CLF Jan 19 10.0 Call 57 57 0 0 0.00 0 0.00 0.75
VXX Apr 21 18.0 Call 57 57 0 0 0.00 0 0.00 0.02
UVXY Apr 28 18.0 Put 57 57 0 0 0.00 0 0.00 1.20
BAC May 05 23.5 Put 57 57 0 0 0.00 0 0.00 0.95
WFC May 26 52.5 Put 57 57 0 0 0.00 0 0.00 1.00
INTC Aug 18 35.0 Put 57 57 0 0 0.00 0 0.00 1.24
UVXY Apr 21 19.5 Call 57 57 0 0 0.00 0 0.00 0.06
SPY May 17 230.0 Put 57 57 0 0 0.00 0 0.00 1.78
FCX Apr 21 12.5 Put 56 56 0 0 0.00 0 0.00 0.26
XOP Apr 28 36.0 Put 56 56 0 0 0.00 0 0.00 1.11
PM May 19 100.0 Put 56 56 0 0 0.00 0 0.00 0.13
LC Apr 21 5.0 Call 56 56 0 0 0.00 0 0.00 0.75
SPY May 10 235.0 Call 56 56 0 0 0.00 0 0.00 2.68
MS May 19 43.0 Call 56 56 0 0 0.00 0 0.00 0.75
UVXY Apr 28 25.0 Call 56 56 0 0 0.00 0 0.00 0.61
WMT Apr 21 75.0 Call 56 56 0 0 0.00 0 0.00 0.03
CAT Apr 21 94.5 Put 56 56 0 0 0.00 0 0.00 0.07
UVXY Apr 28 20.0 Call 56 56 0 0 0.00 0 0.00 1.45
FB Apr 21 140.0 Call 56 56 0 0 0.00 0 0.00 3.60
IWM May 19 147.0 Call 56 56 0 0 0.00 0 0.00 0.04
PG May 19 90.0 Call 55 55 0 0 0.00 0 0.00 0.93
VXX May 19 19.0 Call 55 15 40 0 0.00 0 0.00 0.93
EEM Apr 21 39.0 Call 55 55 0 0 0.00 0 0.00 0.31
IDTI May 19 23.0 Put 55 55 0 0 0.00 0 0.00 0.90
UVXY Apr 28 15.5 Put 55 55 0 0 0.00 0 0.00 0.19
XOP May 26 37.0 Call 55 55 0 0 0.00 0 0.00 0.66
INTC May 19 34.0 Call 55 55 0 0 0.00 0 0.00 2.48
VOD May 19 27.0 Call 55 55 0 0 0.00 0 0.00 0.21
USB Apr 28 50.5 Put 55 55 0 0 0.00 0 0.00 0.35
KR Apr 21 30.0 Call 55 55 0 0 0.00 0 0.00 0.05
VRX May 19 8.0 Put 55 55 0 0 0.00 0 0.00 0.56
SPY Apr 28 234.5 Call 55 55 0 0 0.00 0 0.00 2.15
QCOM Jan 19 52.5 Put 55 55 0 0 0.00 0 0.00 5.05
BBY May 19 50.0 Put 55 55 0 0 0.00 0 0.00 1.26
VRX Oct 20 2.5 Put 55 55 0 0 0.00 0 0.00 0.09
M Apr 21 31.0 Put 55 55 0 0 0.00 0 0.00 1.61
ABT May 19 46.0 Call 55 54 1 0 0.00 0 0.00 0.10
VXX Apr 28 18.0 Call 55 55 0 0 0.00 0 0.00 0.61
NAK May 19 1.5 Call 55 55 0 0 0.00 0 0.00 0.25
V Apr 21 88.5 Put 54 54 0 0 0.00 0 0.00 0.02
C May 19 60.0 Put 54 54 0 0 0.00 0 0.00 2.72
ABT May 05 46.5 Call 54 54 0 0 0.00 0 0.00 0.03
DE May 19 110.0 Call 54 54 0 0 0.00 0 0.00 1.87
SPY May 03 237.0 Call 54 54 0 0 0.00 0 0.00 0.97
WYNN May 19 115.0 Put 54 54 0 0 0.00 0 0.00 5.10
XOM Apr 21 82.5 Put 54 54 0 0 0.00 0 0.00 1.60
FCX Jun 16 17.0 Call 54 54 0 0 0.00 0 0.00 0.04
MLCO Jul 21 20.68 Call 54 54 0 0 0.00 0 0.00 1.20
BBRY Apr 21 9.0 Call 54 54 0 0 0.00 0 0.00 0.06
CAT Aug 18 95.0 Put 54 54 0 0 0.00 0 0.00 5.75
C Apr 28 57.0 Put 54 54 0 0 0.00 0 0.00 0.62
GLD Apr 28 128.0 Call 54 0 54 0 0.00 0 0.00 0.19
SPY Apr 28 239.0 Call 54 54 0 0 0.00 0 0.00 0.22
TLT Jun 16 118.0 Put 54 54 0 0 0.00 0 0.00 0.63
STX May 19 49.0 Put 53 53 0 0 0.00 0 0.00 2.69
VXX Apr 28 21.5 Call 53 53 0 0 0.00 0 0.00 0.15
SPY May 05 233.0 Put 53 53 0 0 0.00 0 0.00 1.75
GDX Apr 28 23.0 Put 53 53 0 0 0.00 0 0.00 0.23
XLE Apr 28 62.0 Put 53 53 0 0 0.00 0 0.00 0.07
FB May 05 142.0 Call 53 53 0 0 0.00 0 0.00 4.20
VXX May 05 25.0 Call 53 53 0 0 0.00 0 0.00 0.12
BAC May 26 22.0 Put 53 53 0 0 0.00 0 0.00 0.37
SPY Sep 15 218.0 Put 53 53 0 0 0.00 0 0.00 3.40
FXI May 19 38.5 Call 53 53 0 0 0.00 0 0.00 0.45
CHK Oct 20 7.0 Put 53 53 0 0 0.00 0 0.00 1.83
CMCSA Apr 21 36.25 Call 53 53 0 0 0.00 0 0.00 1.31
XOP May 12 39.5 Call 53 53 0 0 0.00 0 0.00 0.05
SPY Jun 16 245.0 Put 53 53 0 0 0.00 0 0.00 11.22
VXX May 19 15.0 Put 53 53 0 0 0.00 0 0.00 0.31
AMZN Apr 21 890.0 Call 52 52 0 0 0.00 0 0.00 7.50
TWTR May 19 17.0 Call 52 52 0 0 0.00 0 0.00 0.12
WLL Apr 28 8.0 Call 52 52 0 0 0.00 0 0.00 0.40
QQQ Apr 21 131.0 Call 52 52 0 0 0.00 0 0.00 1.47
SPY Jul 21 200.0 Put 52 52 0 0 0.00 0 0.00 0.74
EBAY May 19 30.0 Put 52 52 0 0 0.00 0 0.00 0.18
AAPL May 05 133.0 Put 52 52 0 0 0.00 0 0.00 0.51
SAVE Jun 16 45.0 Put 52 52 0 0 0.00 0 0.00 0.25
VXX Apr 21 20.5 Call 52 52 0 0 0.00 0 0.00 0.01
X May 05 32.0 Call 52 52 0 0 0.00 0 0.00 0.91
TSLA Apr 28 305.0 Call 52 52 0 0 0.00 0 0.00 4.55
CUR Aug 18 4.0 Put 52 52 0 0 0.00 0 0.00 1.50
EBAY Apr 21 32.0 Call 52 52 0 0 0.00 0 0.00 0.14
KO Apr 28 40.5 Put 52 52 0 0 0.00 0 0.00 0.05
MS Apr 28 42.5 Call 51 51 0 0 0.00 0 0.00 0.42
HUM May 19 235.0 Call 51 51 0 0 0.00 0 0.00 0.40
C Jan 19 62.5 Call 51 51 0 0 0.00 0 0.00 2.54
UNG May 26 7.5 Put 51 51 0 0 0.00 0 0.00 0.38
AFSI May 19 12.5 Put 51 51 0 0 0.00 0 0.00 0.40
SPY May 03 233.0 Put 51 51 0 0 0.00 0 0.00 1.60
GE Apr 28 30.0 Call 51 51 0 0 0.00 0 0.00 0.12
XLF Jul 21 23.0 Call 51 51 0 0 0.00 0 0.00 0.98
VZ Jan 18 55.0 Call 51 51 0 0 0.00 0 0.00 0.98
UUP Jun 16 26.0 Put 50 50 0 0 0.00 0 0.00 0.46
SPY May 19 223.0 Call 50 50 0 0 0.00 0 0.00 12.57
PWE Sep 15 1.0 Call 50 50 0 0 0.00 0 0.00 0.60
X Apr 21 30.5 Put 50 50 0 0 0.00 0 0.00 0.17
PLUG May 19 3.0 Call 50 50 0 0 0.00 0 0.00 0.08
HUM Aug 18 220.0 Call 50 50 0 0 0.00 0 0.00 9.10
QQQ May 19 130.0 Put 50 50 0 0 0.00 0 0.00 1.07
FCAU May 19 11.0 Call 50 50 0 0 0.00 0 0.00 0.15
EWZ Apr 21 40.0 Put 50 50 0 0 0.00 0 0.00 3.75
SPY Jun 16 219.0 Put 50 50 0 0 0.00 0 0.00 1.27
RIC May 19 7.5 Put 50 50 0 0 0.00 0 0.00 0.40
WFC Apr 28 53.0 Call 50 50 0 0 0.00 0 0.00 0.87
RNG May 19 31.0 Call 50 50 0 0 0.00 0 0.00 0.75
DD Apr 21 75.0 Call 50 50 0 0 0.00 0 0.00 3.50
SLB Jan 19 32.5 Put 50 50 0 0 0.00 0 0.00 0.07
SPY Apr 21 237.0 Put 50 50 0 0 0.00 0 0.00 2.24
VRX May 19 13.0 Call 50 50 0 0 0.00 0 0.00 0.07
CLF Apr 21 7.0 Put 50 50 0 0 0.00 0 0.00 0.06
BP Apr 28 34.5 Call 50 50 0 0 0.00 0 0.00 0.14
PG Jun 16 87.5 Put 50 50 0 0 0.00 0 0.00 1.19
V May 26 96.0 Call 50 50 0 0 0.00 0 0.00 0.51
IWM Apr 28 129.0 Put 50 50 0 0 0.00 0 0.00 0.21
FMSA Sep 15 5.0 Put 50 50 0 0 0.00 0 0.00 0.80
NVDA Apr 28 99.0 Put 50 50 0 0 0.00 0 0.00 0.85
SHLD Jun 16 7.0 Put 50 50 0 0 0.00 0 0.00 0.40
BBRY Apr 28 9.0 Call 50 50 0 0 0.00 0 0.00 0.22
RRD Jun 16 16.0 Call 50 50 0 0 0.00 0 0.00 0.02
OXY Apr 21 62.0 Call 50 50 0 0 0.00 0 0.00 0.05
WFC Jan 19 55.0 Put 50 50 0 0 0.00 0 0.00 5.30
SLB May 05 76.0 Call 50 39 11 0 0.00 0 0.00 0.67
XOM May 05 81.0 Call 50 50 0 0 0.00 0 0.00 1.02
VRX Apr 28 7.5 Put 50 50 0 0 0.00 0 0.00 0.11
NVDA Apr 21 100.0 Put 50 45 5 0 0.00 0 0.00 0.02
HAL Apr 21 48.0 Put 50 50 0 0 0.00 0 0.00 0.64
QCOM Jun 16 55.0 Call 50 50 0 0 0.00 0 0.00 0.63
SAN Jan 19 5.0 Call 50 50 0 0 0.00 0 0.00 1.25
OIH Jul 21 33.0 Call 50 50 0 0 0.00 0 0.00 0.24
TLT Apr 21 123.0 Call 50 50 0 0 0.00 0 0.00 1.16
GLD Apr 28 124.0 Call 50 50 0 0 0.00 0 0.00 0.73
TWTR May 19 18.0 Call 50 50 0 0 0.00 0 0.00 0.06
UVXY Jan 19 19.0 Call 50 50 0 0 0.00 0 0.00 8.55
MSFT Jun 02 61.0 Call 50 50 0 0 0.00 0 0.00 5.60
SPY Sep 15 215.0 Put 50 50 0 0 0.00 0 0.00 2.81
PG Jul 21 82.5 Put 50 50 0 0 0.00 0 0.00 0.66