Bats EDGX Options Symbol Data

Volume
199,138
Orders
968,365,139

This list was last updated 2017-03-24 16:40:03.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Mar 24 232.5 Put 6,420 6,420 0 0 0.00 0 0.00 0.02
SPY Mar 24 230.0 Put 4,977 4,977 0 0 0.00 0 0.00 0.01
SPY Mar 24 231.0 Put 4,595 4,595 0 0 0.00 0 0.00 0.02
SPY Mar 24 233.0 Put 2,510 2,498 12 0 0.00 0 0.00 0.02
ARCC Jun 16 18.0 Call 2,500 2,500 0 0 0.00 0 0.00 0.15
XLF Apr 21 23.5 Put 2,094 1,007 1,087 0 0.00 0 0.00 0.38
XRT Apr 21 42.0 Call 1,894 1,894 0 0 0.00 0 0.00 0.50
IWM Mar 24 137.0 Call 1,870 1,870 0 0 0.00 0 0.00 0.01
SPY Mar 24 234.0 Put 1,765 1,760 5 0 0.00 0 0.00 0.07
SPY Mar 24 236.0 Call 1,746 1,746 0 0 0.00 0 0.00 0.01
SPY Mar 24 235.0 Call 1,572 1,556 16 0 0.00 0 0.00 0.02
CX Apr 21 9.0 Call 1,392 1,392 0 0 0.00 0 0.00 0.33
SPY Mar 24 234.5 Put 1,352 1,349 3 0 0.00 0 0.00 0.38
MGM Mar 31 26.5 Call 1,313 1,313 0 0 0.00 0 0.00 0.17
IWM Mar 24 132.0 Put 1,294 1,294 0 0 0.00 0 0.00 0.05
MCD Apr 21 134.0 Call 1,259 1,259 0 0 0.00 0 0.00 0.17
NUGT Mar 24 9.5 Call 1,206 1,206 0 0 0.00 0 0.00 0.02
BAC Mar 31 22.5 Put 1,155 1,155 0 0 0.00 0 0.00 0.23
XLF Mar 24 23.5 Call 1,131 1,131 0 0 0.00 0 0.00 0.03
SNAP Mar 24 23.0 Call 1,100 1,100 0 0 0.00 0 0.00 0.10
KRE Apr 21 52.0 Put 1,020 1,020 0 0 0.00 0 0.00 1.10
SPY Mar 24 232.0 Put 987 987 0 0 0.00 0 0.00 0.01
BAC Mar 31 23.5 Call 949 895 54 0 0.00 0 0.00 0.25
QQQ Mar 24 131.0 Call 930 930 0 0 0.00 0 0.00 0.02
SPY Mar 24 233.5 Put 788 788 0 0 0.00 0 0.00 0.03
SPY Mar 31 234.0 Put 774 774 0 0 0.00 0 0.00 1.45
SPY Mar 24 234.5 Call 765 761 4 0 0.00 0 0.00 0.05
SPY Mar 24 235.0 Put 745 745 0 0 0.00 0 0.00 0.94
VXX Mar 31 17.5 Call 725 725 0 0 0.00 0 0.00 0.37
MU Mar 24 30.0 Call 699 699 0 0 0.00 0 0.00 0.05
SPY Mar 24 234.0 Call 692 681 11 0 0.00 0 0.00 0.21
EEM Apr 21 37.5 Put 686 686 0 0 0.00 0 0.00 0.14
XLF Apr 07 23.5 Put 675 675 0 0 0.00 0 0.00 0.30
VXX Mar 24 16.5 Put 670 670 0 0 0.00 0 0.00 0.02
XLF Mar 24 23.5 Put 653 653 0 0 0.00 0 0.00 0.02
SPY Mar 31 242.0 Call 636 636 0 0 0.00 0 0.00 0.02
VXX Mar 24 17.0 Call 636 636 0 0 0.00 0 0.00 0.03
SPY Mar 31 235.0 Put 628 628 0 0 0.00 0 0.00 1.85
BAC Mar 31 23.0 Put 623 623 0 0 0.00 0 0.00 0.38
MU Mar 31 30.0 Call 619 593 26 0 0.00 0 0.00 0.17
QQQ Apr 28 120.0 Put 608 608 0 0 0.00 0 0.00 0.26
BAC Aug 18 24.0 Call 605 605 0 0 0.00 0 0.00 1.10
GDX Apr 21 24.0 Call 600 600 0 0 0.00 0 0.00 0.43
SNAP Mar 24 22.5 Put 600 600 0 0 0.00 0 0.00 0.10
SPY Mar 31 200.0 Put 599 599 0 0 0.00 0 0.00 0.04
SPY Apr 07 238.0 Call 598 598 0 0 0.00 0 0.00 0.43
SPY Mar 24 233.5 Call 596 596 0 0 0.00 0 0.00 0.55
SPY Mar 31 232.0 Put 579 573 6 0 0.00 0 0.00 0.82
BAC Mar 24 23.0 Put 578 548 30 0 0.00 0 0.00 0.03
UVXY Mar 24 18.0 Put 574 526 48 0 0.00 0 0.00 0.03
CX Apr 21 9.0 Put 574 574 0 0 0.00 0 0.00 0.37
SPY Mar 24 236.5 Call 574 574 0 0 0.00 0 0.00 0.03
IWM Jun 16 130.0 Put 564 564 0 0 0.00 0 0.00 3.11
VXX Mar 24 18.0 Call 563 563 0 0 0.00 0 0.00 0.06
AAPL Mar 31 143.0 Call 550 517 33 0 0.00 0 0.00 0.36
SPY Mar 31 233.0 Put 542 542 0 0 0.00 0 0.00 1.04
IWM Mar 24 135.5 Put 535 535 0 0 0.00 0 0.00 0.87
GDX Mar 31 22.5 Put 534 534 0 0 0.00 0 0.00 0.22
UVXY Apr 21 18.0 Put 534 229 305 0 0.00 0 0.00 2.47
SPY Mar 24 236.0 Put 519 519 0 0 0.00 0 0.00 1.91
SPY Mar 31 235.0 Call 511 509 2 0 0.00 0 0.00 0.91
XOP Apr 21 34.0 Put 510 510 0 0 0.00 0 0.00 0.54
JPM Apr 21 82.0 Put 500 500 0 0 0.00 0 0.00 0.46
C Apr 13 60.5 Call 500 500 0 0 0.00 0 0.00 0.49
VXX Apr 21 16.0 Call 496 73 423 0 0.00 0 0.00 1.65
HALO Apr 21 13.0 Put 496 496 0 0 0.00 0 0.00 0.53
SPY Mar 31 233.0 Call 492 492 0 0 0.00 0 0.00 2.21
AAPL Mar 24 141.0 Call 484 484 0 0 0.00 0 0.00 0.05
IWM Mar 24 136.0 Call 484 484 0 0 0.00 0 0.00 0.01
XLF Mar 31 24.0 Call 484 484 0 0 0.00 0 0.00 0.13
AAPL Mar 31 145.0 Call 482 482 0 0 0.00 0 0.00 0.14
USO Apr 13 10.5 Call 465 465 0 0 0.00 0 0.00 0.09
SPY Mar 31 236.0 Call 458 458 0 0 0.00 0 0.00 0.54
SPY Mar 29 235.0 Call 450 400 50 0 0.00 0 0.00 0.78
IWM Apr 21 137.0 Call 447 268 179 0 0.00 0 0.00 1.25
SPY Mar 31 234.0 Call 441 441 0 0 0.00 0 0.00 1.59
CY Apr 21 15.0 Call 439 439 0 0 0.00 0 0.00 0.35
SNAP Mar 31 24.0 Call 437 437 0 0 0.00 0 0.00 0.39
IYR Apr 21 76.0 Put 426 426 0 0 0.00 0 0.00 0.60
SPY Mar 31 246.0 Call 422 422 0 0 0.00 0 0.00 0.01
UNG Apr 28 7.0 Put 421 421 0 0 0.00 0 0.00 0.13
VXX Mar 31 16.5 Put 420 420 0 0 0.00 0 0.00 0.43
SPY Mar 31 230.0 Put 416 416 0 0 0.00 0 0.00 0.42
SPY Mar 24 235.5 Call 412 404 8 0 0.00 0 0.00 0.01
CMCM Apr 21 12.0 Call 409 409 0 0 0.00 0 0.00 0.40
SPY Mar 29 231.0 Put 388 388 0 0 0.00 0 0.00 0.40
VXX Mar 24 17.5 Call 383 383 0 0 0.00 0 0.00 0.01
VXX Mar 24 17.0 Put 381 381 0 0 0.00 0 0.00 0.22
X Mar 31 34.0 Call 372 372 0 0 0.00 0 0.00 0.55
GM Jan 19 25.0 Put 370 370 0 0 0.00 0 0.00 0.63
IWM Mar 31 130.0 Put 361 361 0 0 0.00 0 0.00 0.31
SPY Apr 21 235.0 Put 357 357 0 0 0.00 0 0.00 3.00
SPY Mar 24 237.0 Call 355 355 0 0 0.00 0 0.00 0.02
BAC Mar 24 23.0 Call 352 352 0 0 0.00 0 0.00 0.17
SPY Mar 24 233.0 Call 349 349 0 0 0.00 0 0.00 0.94
GM Apr 13 35.0 Call 341 341 0 0 0.00 0 0.00 0.63
SPY Mar 29 234.0 Call 338 338 0 0 0.00 0 0.00 1.28
DKS Apr 21 47.0 Call 331 200 131 0 0.00 0 0.00 1.60
BAC Mar 31 24.0 Call 330 330 0 0 0.00 0 0.00 0.13
SPY Mar 29 234.5 Call 330 330 0 0 0.00 0 0.00 1.05
AAPL Mar 24 140.0 Call 330 330 0 0 0.00 0 0.00 1.04
SPY Mar 29 230.0 Put 328 328 0 0 0.00 0 0.00 0.70
BAC Mar 24 22.5 Call 325 325 0 0 0.00 0 0.00 0.37
SPY Mar 31 232.0 Call 325 325 0 0 0.00 0 0.00 2.84
SPY Mar 31 237.0 Call 324 319 5 0 0.00 0 0.00 0.34
JPM Mar 31 89.0 Call 320 320 0 0 0.00 0 0.00 0.45
AAPL Mar 24 141.0 Put 318 308 10 0 0.00 0 0.00 0.30
XLF Apr 07 23.0 Put 317 317 0 0 0.00 0 0.00 0.18
SPY Mar 24 235.5 Put 315 315 0 0 0.00 0 0.00 1.49
SPY Apr 21 210.0 Put 301 301 0 0 0.00 0 0.00 0.19
MDLZ Apr 21 40.0 Put 300 300 0 0 0.00 0 0.00 0.13
FEYE Jun 16 11.0 Call 300 300 0 0 0.00 0 0.00 2.05
IVZ Apr 21 34.0 Call 300 300 0 0 0.00 0 0.00 0.10
SPY Mar 24 237.5 Call 298 298 0 0 0.00 0 0.00 0.02
UVXY Mar 24 18.5 Call 295 295 0 0 0.00 0 0.00 0.02
VXX Apr 07 16.0 Call 294 293 1 0 0.00 0 0.00 1.54
IWM Mar 24 134.5 Put 288 288 0 0 0.00 0 0.00 0.43
SPY May 19 236.0 Put 283 283 0 0 0.00 0 0.00 5.20
SPY Apr 12 240.0 Call 276 276 0 0 0.00 0 0.00 0.24
VXX Apr 28 19.0 Put 275 96 179 0 0.00 0 0.00 2.90
SPY Apr 21 240.0 Call 272 272 0 0 0.00 0 0.00 0.47
SPY Mar 31 239.0 Call 272 272 0 0 0.00 0 0.00 0.05
CNC Apr 21 65.0 Put 267 136 131 0 0.00 0 0.00 1.35
IWM Apr 21 130.0 Put 265 265 0 0 0.00 0 0.00 1.05
MU Mar 24 30.0 Put 265 265 0 0 0.00 0 0.00 1.54
SPY May 19 233.0 Put 264 264 0 0 0.00 0 0.00 3.52
FB Jan 19 125.0 Call 264 264 0 0 0.00 0 0.00 22.55
XLF Jun 16 25.0 Call 260 260 0 0 0.00 0 0.00 0.25
SPY Mar 29 233.0 Put 259 259 0 0 0.00 0 0.00 0.94
WFM Apr 07 28.0 Put 257 257 0 0 0.00 0 0.00 0.23
IWM Mar 31 133.0 Put 256 256 0 0 0.00 0 0.00 0.92
BAC Mar 24 23.5 Call 254 254 0 0 0.00 0 0.00 0.03
TWTR Mar 24 15.5 Put 253 253 0 0 0.00 0 0.00 0.47
KS May 19 20.0 Put 250 250 0 0 0.00 0 0.00 0.45
MU Apr 07 25.5 Call 250 250 0 0 0.00 0 0.00 3.55
QQQ Apr 28 131.0 Call 250 250 0 0 0.00 0 0.00 1.95
AIRM Jul 21 45.0 Call 250 250 0 0 0.00 0 0.00 0.15
ABBV Apr 21 66.0 Call 250 250 0 0 0.00 0 0.00 0.82
GPOR Oct 20 17.5 Call 250 250 0 0 0.00 0 0.00 1.60
GLD Mar 31 120.0 Call 250 250 0 0 0.00 0 0.00 0.48
MBLY Jan 19 60.0 Put 246 246 0 0 0.00 0 0.00 2.00
SQQQ May 19 38.0 Put 245 245 0 0 0.00 0 0.00 2.20
VXX May 19 30.0 Call 241 241 0 0 0.00 0 0.00 0.34
VXX Apr 21 15.5 Put 237 237 0 0 0.00 0 0.00 0.49
PG Apr 21 77.5 Put 237 237 0 0 0.00 0 0.00 0.03
OIH Jul 21 33.0 Call 236 236 0 0 0.00 0 0.00 0.69
SPY May 19 234.0 Put 234 234 0 0 0.00 0 0.00 3.86
SPY May 19 235.0 Put 233 233 0 0 0.00 0 0.00 4.33
NVDA Mar 31 108.0 Call 232 231 1 0 0.00 0 0.00 1.81
VZ Apr 21 52.5 Call 232 232 0 0 0.00 0 0.00 0.05
MU Mar 31 27.5 Call 231 231 0 0 0.00 0 0.00 1.28
BAC Apr 21 24.0 Call 229 229 0 0 0.00 0 0.00 0.29
BABA Mar 24 109.0 Call 228 228 0 0 0.00 0 0.00 0.08
AAPL Mar 31 140.0 Call 228 168 60 0 0.00 0 0.00 1.42
SPY Mar 29 234.0 Put 226 226 0 0 0.00 0 0.00 1.13
FB Apr 21 150.0 Call 226 226 0 0 0.00 0 0.00 0.11
BAC Apr 21 23.5 Call 224 224 0 0 0.00 0 0.00 0.62
AIG Mar 24 61.0 Put 219 219 0 0 0.00 0 0.00 0.18
QQQ Mar 24 130.5 Call 217 192 25 0 0.00 0 0.00 0.29
UVXY Mar 24 19.5 Call 216 216 0 0 0.00 0 0.00 0.03
SPY Apr 21 234.0 Put 216 216 0 0 0.00 0 0.00 2.70
FAS Mar 31 46.0 Call 216 213 3 0 0.00 0 0.00 0.27
BABA Mar 24 108.0 Call 213 213 0 0 0.00 0 0.00 0.11
NVDA Jun 16 110.0 Call 213 213 0 0 0.00 0 0.00 7.25
WDC Mar 24 78.0 Put 212 212 0 0 0.00 0 0.00 0.24
FB Mar 31 140.0 Put 211 211 0 0 0.00 0 0.00 1.25
BAC Mar 24 23.5 Put 209 209 0 0 0.00 0 0.00 0.52
TDW Apr 21 1.5 Call 208 208 0 0 0.00 0 0.00 0.05
IBM Apr 13 190.0 Call 208 208 0 0 0.00 0 0.00 0.04
MU Apr 21 30.0 Call 206 206 0 0 0.00 0 0.00 0.60
SPY Mar 29 236.0 Call 206 206 0 0 0.00 0 0.00 0.39
CVX Apr 21 109.0 Call 205 205 0 0 0.00 0 0.00 1.26
SPY Apr 05 230.0 Put 203 203 0 0 0.00 0 0.00 0.77
USO Apr 21 10.5 Call 202 202 0 0 0.00 0 0.00 0.13
SPY Mar 29 232.0 Put 202 202 0 0 0.00 0 0.00 0.60
NVDA Jun 16 155.0 Call 201 201 0 0 0.00 0 0.00 0.28
WDC Jul 21 95.0 Call 201 201 0 0 0.00 0 0.00 1.37
MU Mar 24 24.0 Put 200 200 0 0 0.00 0 0.00 0.01
NVDA Sep 15 50.0 Put 200 200 0 0 0.00 0 0.00 0.08
MU Jul 21 26.0 Call 200 200 0 0 0.00 0 0.00 4.20
NVDA Sep 15 110.0 Call 200 200 0 0 0.00 0 0.00 11.35
FIT May 19 4.0 Put 200 200 0 0 0.00 0 0.00 0.11
VZ May 19 52.5 Call 200 200 0 0 0.00 0 0.00 0.19
XOM Jul 21 92.5 Call 200 200 0 0 0.00 0 0.00 0.14
WDC Mar 24 81.0 Call 199 199 0 0 0.00 0 0.00 0.25
VXX Mar 24 18.5 Call 199 199 0 0 0.00 0 0.00 0.02
BAC Apr 21 23.0 Call 197 197 0 0 0.00 0 0.00 0.83
VXX Sep 15 15.0 Put 197 197 0 0 0.00 0 0.00 2.37
IMMU May 19 10.0 Call 195 195 0 0 0.00 0 0.00 0.20
SPY Apr 05 235.0 Put 195 195 0 0 0.00 0 0.00 2.39
SPY Jun 16 236.0 Call 195 195 0 0 0.00 0 0.00 4.14
MU Jul 21 17.0 Put 194 194 0 0 0.00 0 0.00 0.09
SPY Mar 31 203.0 Put 193 193 0 0 0.00 0 0.00 0.05
BAC Apr 21 25.0 Call 193 193 0 0 0.00 0 0.00 0.12
MRO Mar 24 15.0 Call 192 192 0 0 0.00 0 0.00 0.02
SPY May 19 224.0 Put 188 188 0 0 0.00 0 0.00 1.57
SPY Mar 29 234.5 Put 187 187 0 0 0.00 0 0.00 1.47
MU Jul 21 15.0 Put 187 187 0 0 0.00 0 0.00 0.04
SPY Apr 21 230.0 Put 186 174 12 0 0.00 0 0.00 1.48
INTC Apr 21 36.0 Call 186 186 0 0 0.00 0 0.00 0.32
IWM Apr 21 140.0 Call 185 185 0 0 0.00 0 0.00 0.55
F Mar 24 12.0 Call 178 178 0 0 0.00 0 0.00 0.01
IWM Mar 24 135.5 Call 178 178 0 0 0.00 0 0.00 0.04
FB Mar 31 139.0 Put 178 178 0 0 0.00 0 0.00 0.82
SPY Mar 31 238.0 Call 177 177 0 0 0.00 0 0.00 0.16
SPY Mar 31 226.0 Put 177 177 0 0 0.00 0 0.00 0.14
IWM Mar 31 134.0 Put 176 176 0 0 0.00 0 0.00 1.67
MCD Apr 21 110.0 Put 176 176 0 0 0.00 0 0.00 0.03
MCD Mar 24 129.0 Put 175 175 0 0 0.00 0 0.00 0.05
CVX Apr 21 111.0 Put 175 175 0 0 0.00 0 0.00 3.70
MGM Jun 16 19.0 Put 173 173 0 0 0.00 0 0.00 0.08
MU Mar 24 29.0 Call 173 173 0 0 0.00 0 0.00 0.03
SPY Apr 05 234.0 Put 173 173 0 0 0.00 0 0.00 1.89
BA Apr 21 140.0 Put 172 172 0 0 0.00 0 0.00 0.03
C Apr 21 66.5 Call 172 172 0 0 0.00 0 0.00 0.04
GPS May 19 25.0 Call 172 172 0 0 0.00 0 0.00 0.64
VXX Apr 21 28.0 Call 170 170 0 0 0.00 0 0.00 0.11
AAPL Mar 24 140.0 Put 169 169 0 0 0.00 0 0.00 0.01
UVXY Apr 21 16.0 Put 169 169 0 0 0.00 0 0.00 1.18
SPY Apr 21 236.0 Call 168 168 0 0 0.00 0 0.00 1.71
UVXY Mar 24 19.0 Call 166 166 0 0 0.00 0 0.00 0.03
SPY May 19 246.0 Call 166 166 0 0 0.00 0 0.00 0.28
PANW Mar 31 115.0 Put 165 165 0 0 0.00 0 0.00 3.80
MAT Apr 21 23.0 Put 164 164 0 0 0.00 0 0.00 0.30
EGHT Aug 18 17.5 Call 164 138 26 0 0.00 0 0.00 1.00
AAPL Mar 24 142.0 Call 163 163 0 0 0.00 0 0.00 0.03
SPY Mar 31 227.0 Put 162 162 0 0 0.00 0 0.00 0.23
SPY Apr 21 220.0 Put 162 162 0 0 0.00 0 0.00 0.36
DNKN Jun 16 60.0 Call 162 162 0 0 0.00 0 0.00 0.80
FB Mar 24 140.0 Call 160 147 13 0 0.00 0 0.00 0.47
FUEL May 19 7.0 Call 160 160 0 0 0.00 0 0.00 0.25
BOX Apr 21 17.0 Call 160 160 0 0 0.00 0 0.00 0.25
SPY Mar 29 237.0 Call 159 159 0 0 0.00 0 0.00 0.17
ZNGA Jun 16 3.0 Call 159 159 0 0 0.00 0 0.00 0.13
VXX Mar 31 18.0 Call 158 158 0 0 0.00 0 0.00 0.25
SPY Apr 21 201.0 Put 158 158 0 0 0.00 0 0.00 0.14
SPY Apr 21 234.0 Call 157 157 0 0 0.00 0 0.00 2.84
MU Mar 24 30.5 Call 156 149 7 0 0.00 0 0.00 0.06
VXX Mar 31 25.5 Call 154 154 0 0 0.00 0 0.00 0.04
SPY Apr 05 236.0 Call 153 153 0 0 0.00 0 0.00 0.91
QQQ Mar 24 131.5 Put 152 152 0 0 0.00 0 0.00 0.93
SPY Mar 29 235.5 Call 152 152 0 0 0.00 0 0.00 0.56
SPY Mar 24 232.0 Call 152 152 0 0 0.00 0 0.00 1.83
UVXY Mar 31 23.0 Call 152 152 0 0 0.00 0 0.00 0.32
GM Jan 19 35.0 Put 151 151 0 0 0.00 0 0.00 3.80
UVXY Mar 24 20.0 Call 150 150 0 0 0.00 0 0.00 0.19
ALLY Jan 18 10.0 Put 149 149 0 0 0.00 0 0.00 0.60
BAC Mar 31 22.5 Call 149 149 0 0 0.00 0 0.00 0.73
TSLA Mar 24 262.5 Call 148 148 0 0 0.00 0 0.00 0.61
FB Apr 21 140.0 Put 148 148 0 0 0.00 0 0.00 2.25
SPY Apr 21 234.5 Call 148 148 0 0 0.00 0 0.00 2.60
SPY Mar 24 236.5 Put 147 147 0 0 0.00 0 0.00 2.03
MU Mar 24 28.5 Put 147 147 0 0 0.00 0 0.00 0.16
FXE Mar 31 104.5 Put 146 146 0 0 0.00 0 0.00 0.35
WFC Apr 21 56.5 Put 146 146 0 0 0.00 0 0.00 1.65
SPY Jun 16 235.0 Call 146 146 0 0 0.00 0 0.00 4.94
SPY May 19 237.0 Put 145 145 0 0 0.00 0 0.00 5.27
HBAN Apr 21 15.0 Call 143 143 0 0 0.00 0 0.00 0.05
SPY Mar 24 229.0 Put 143 143 0 0 0.00 0 0.00 0.01
FB Mar 24 141.0 Put 142 142 0 0 0.00 0 0.00 0.45
CFG Apr 21 40.0 Call 142 142 0 0 0.00 0 0.00 0.10
VMW May 19 92.5 Put 141 141 0 0 0.00 0 0.00 3.70
MSFT Jun 16 65.0 Call 140 140 0 0 0.00 0 0.00 1.94
AAL May 19 42.0 Call 139 138 1 0 0.00 0 0.00 2.20
IWM Apr 21 132.0 Put 139 139 0 0 0.00 0 0.00 1.39
FTR May 19 3.0 Call 138 138 0 0 0.00 0 0.00 0.05
SPY May 19 232.0 Put 137 137 0 0 0.00 0 0.00 3.21
SPY Apr 21 240.0 Put 137 137 0 0 0.00 0 0.00 6.18
SPY Jun 16 234.0 Put 136 136 0 0 0.00 0 0.00 5.31
DDD Mar 24 14.0 Call 136 49 87 0 0.00 0 0.00 0.26
IWM Mar 24 134.0 Put 135 135 0 0 0.00 0 0.00 0.37
QQQ Mar 31 135.0 Call 134 134 0 0 0.00 0 0.00 0.03
SPY Jun 16 233.0 Call 134 134 0 0 0.00 0 0.00 6.18
MS Mar 24 42.5 Put 134 129 5 0 0.00 0 0.00 0.13
IRBT Jun 16 55.0 Put 134 91 43 0 0.00 0 0.00 1.20
MDLZ Jun 16 41.0 Put 132 132 0 0 0.00 0 0.00 0.87
IWM Jun 16 127.0 Put 132 132 0 0 0.00 0 0.00 2.06
BAC May 19 23.0 Put 130 130 0 0 0.00 0 0.00 0.91
IWM Apr 21 136.0 Put 130 130 0 0 0.00 0 0.00 3.00
USO Apr 21 9.5 Put 130 130 0 0 0.00 0 0.00 0.12
ETP Apr 21 37.0 Call 129 129 0 0 0.00 0 0.00 0.50
GM Mar 24 34.5 Call 129 129 0 0 0.00 0 0.00 0.19
MYL Mar 31 43.0 Call 129 129 0 0 0.00 0 0.00 0.49
RH Apr 21 35.0 Call 129 129 0 0 0.00 0 0.00 3.30
IWM Jun 16 122.0 Put 128 128 0 0 0.00 0 0.00 1.40
SPY Mar 31 231.0 Put 128 128 0 0 0.00 0 0.00 0.66
GDX Apr 21 25.0 Call 128 128 0 0 0.00 0 0.00 0.20
SPY Mar 29 235.0 Put 128 128 0 0 0.00 0 0.00 1.57
BBG Jun 16 9.0 Put 128 128 0 0 0.00 0 0.00 4.80
UVXY Mar 24 17.5 Put 127 127 0 0 0.00 0 0.00 0.03
SPY Apr 21 233.0 Put 126 123 3 0 0.00 0 0.00 2.16
BAC Mar 31 21.5 Put 126 126 0 0 0.00 0 0.00 0.07
GILD May 19 67.5 Call 126 126 0 0 0.00 0 0.00 2.58
SPY Apr 13 230.0 Put 125 125 0 0 0.00 0 0.00 1.25
LNG Apr 21 48.0 Call 125 125 0 0 0.00 0 0.00 0.51
ACAD Apr 21 33.5 Put 125 125 0 0 0.00 0 0.00 1.52
SPY May 19 239.0 Put 125 125 0 0 0.00 0 0.00 6.31
UVXY Mar 24 18.0 Call 125 125 0 0 0.00 0 0.00 0.20
TRP Apr 21 50.0 Call 125 125 0 0 0.00 0 0.00 0.10
QQQ Mar 24 130.0 Put 124 124 0 0 0.00 0 0.00 0.14
SPY Mar 29 230.5 Call 124 124 0 0 0.00 0 0.00 4.07
SPY Apr 13 227.5 Put 123 123 0 0 0.00 0 0.00 0.94
UVXY Mar 24 18.5 Put 123 123 0 0 0.00 0 0.00 0.27
SPY Mar 31 236.0 Put 123 123 0 0 0.00 0 0.00 2.58
QQQ May 19 131.0 Call 123 123 0 0 0.00 0 0.00 2.46
VXX Mar 24 16.5 Call 122 122 0 0 0.00 0 0.00 0.24
FDX Apr 21 145.0 Put 122 122 0 0 0.00 0 0.00 0.05
EA Mar 31 89.0 Call 121 121 0 0 0.00 0 0.00 1.15
BAC Mar 31 23.0 Call 121 121 0 0 0.00 0 0.00 0.55
NVDA Mar 24 107.0 Call 121 116 5 0 0.00 0 0.00 0.38
QQQ Apr 21 131.0 Put 120 120 0 0 0.00 0 0.00 1.57
UVXY Mar 31 33.5 Call 120 120 0 0 0.00 0 0.00 0.08
C Mar 31 57.5 Put 120 120 0 0 0.00 0 0.00 0.52
TSLA Mar 24 260.0 Put 120 120 0 0 0.00 0 0.00 0.02
SDS Sep 15 13.0 Call 120 120 0 0 0.00 0 0.00 1.21
LSCC May 19 7.5 Call 120 120 0 0 0.00 0 0.00 0.40
QQQ May 19 130.0 Put 120 120 0 0 0.00 0 0.00 2.23
SPY Apr 21 239.5 Put 118 118 0 0 0.00 0 0.00 5.96
VXX Apr 21 16.0 Put 118 118 0 0 0.00 0 0.00 0.71
OCLR May 19 10.0 Call 118 118 0 0 0.00 0 0.00 1.20
MU Jul 21 16.0 Put 117 117 0 0 0.00 0 0.00 0.06
JPM Apr 21 90.0 Call 117 117 0 0 0.00 0 0.00 0.79
IWM Mar 24 135.0 Call 117 117 0 0 0.00 0 0.00 0.15
MU Mar 24 29.0 Put 116 116 0 0 0.00 0 0.00 0.52
CERN May 19 65.0 Call 116 116 0 0 0.00 0 0.00 0.50
IWM Jun 16 121.0 Put 115 115 0 0 0.00 0 0.00 1.10
MU Mar 24 27.5 Call 115 115 0 0 0.00 0 0.00 1.27
PPL Oct 20 32.0 Put 115 115 0 0 0.00 0 0.00 0.55
CLF Jan 19 5.0 Put 115 115 0 0 0.00 0 0.00 0.47
SPY Apr 07 242.0 Put 115 105 10 0 0.00 0 0.00 8.05
SPY Apr 21 232.0 Put 114 114 0 0 0.00 0 0.00 1.89
MSFT Mar 24 65.0 Put 114 113 1 0 0.00 0 0.00 0.05
SPY Mar 29 233.5 Call 113 112 1 0 0.00 0 0.00 1.85
SPY Mar 31 240.0 Call 113 113 0 0 0.00 0 0.00 0.04
AMD Apr 21 14.0 Call 113 113 0 0 0.00 0 0.00 0.73
SPY Apr 21 225.0 Put 112 112 0 0 0.00 0 0.00 0.76
SPY Jan 19 210.0 Put 112 112 0 0 0.00 0 0.00 5.69
QQQ Mar 24 130.5 Put 112 112 0 0 0.00 0 0.00 0.36
SPY Apr 05 233.0 Put 110 110 0 0 0.00 0 0.00 1.85
AU Apr 21 12.0 Call 110 110 0 0 0.00 0 0.00 0.20
SPY Mar 29 233.0 Call 110 110 0 0 0.00 0 0.00 2.01
VXX Mar 31 17.0 Call 110 110 0 0 0.00 0 0.00 0.45
SPY Apr 07 234.0 Put 110 110 0 0 0.00 0 0.00 2.00
SPY Mar 31 225.0 Put 110 110 0 0 0.00 0 0.00 0.14
ETE May 19 19.0 Call 109 109 0 0 0.00 0 0.00 1.00
SPY May 19 236.0 Call 109 109 0 0 0.00 0 0.00 3.25
SPY May 19 234.0 Call 109 109 0 0 0.00 0 0.00 4.44
QQQ Mar 24 131.0 Put 109 108 1 0 0.00 0 0.00 0.15
WDC Mar 24 76.0 Call 107 107 0 0 0.00 0 0.00 4.05
SPY Mar 29 231.5 Put 107 102 5 0 0.00 0 0.00 0.49
SPY Jun 16 235.0 Put 107 107 0 0 0.00 0 0.00 5.78
SPY Apr 07 233.0 Put 107 107 0 0 0.00 0 0.00 1.75
XLF Apr 21 24.0 Call 106 106 0 0 0.00 0 0.00 0.24
BAC Apr 21 22.0 Put 105 105 0 0 0.00 0 0.00 0.37
SPY May 19 235.0 Call 105 105 0 0 0.00 0 0.00 3.74
WWE Apr 21 21.0 Call 105 105 0 0 0.00 0 0.00 1.60
MRO Mar 31 15.0 Call 105 105 0 0 0.00 0 0.00 0.16
SPY Apr 05 232.0 Call 104 104 0 0 0.00 0 0.00 3.39
SPY Jan 19 170.0 Put 104 52 52 0 0.00 0 0.00 1.33
CSCO May 19 35.0 Call 103 103 0 0 0.00 0 0.00 0.48
SPY Apr 05 236.0 Put 103 103 0 0 0.00 0 0.00 2.80
ORCL Apr 21 43.0 Call 103 103 0 0 0.00 0 0.00 1.78
NFLX Mar 24 142.0 Put 103 103 0 0 0.00 0 0.00 0.10
CVS Aug 18 85.0 Call 103 103 0 0 0.00 0 0.00 0.86
SPY May 19 239.0 Call 103 103 0 0 0.00 0 0.00 1.77
MU Oct 20 27.0 Call 102 84 18 0 0.00 0 0.00 4.85
SPY Apr 05 232.0 Put 102 102 0 0 0.00 0 0.00 1.23
ACAD Jun 16 31.0 Put 102 102 0 0 0.00 0 0.00 2.00
BABA Jun 16 115.0 Call 101 101 0 0 0.00 0 0.00 2.21
IWM Mar 24 132.5 Put 101 101 0 0 0.00 0 0.00 0.01
F Mar 24 12.5 Call 100 100 0 0 0.00 0 0.00 0.01
HUM Nov 17 210.0 Call 100 100 0 0 0.00 0 0.00 16.80
MU Apr 21 32.0 Call 100 31 69 0 0.00 0 0.00 0.32
TQQQ Mar 31 82.0 Call 100 100 0 0 0.00 0 0.00 4.30
HPE Apr 21 22.5 Call 100 100 0 0 0.00 0 0.00 0.75
TSN May 19 65.0 Put 100 100 0 0 0.00 0 0.00 4.02
CHK Oct 20 3.0 Put 100 100 0 0 0.00 0 0.00 0.09
EXPE Apr 07 126.0 Put 100 100 0 0 0.00 0 0.00 0.90
SPY Mar 31 238.0 Put 100 100 0 0 0.00 0 0.00 4.12
USO Jul 21 10.5 Call 100 100 0 0 0.00 0 0.00 0.53
PH Apr 21 150.0 Put 100 100 0 0 0.00 0 0.00 1.20
TZA Apr 21 28.0 Call 100 100 0 0 0.00 0 0.00 0.09
TEVA Jan 19 35.0 Call 100 100 0 0 0.00 0 0.00 2.44
ARNC2 Jan 19 30.0 Call 100 100 0 0 0.00 0 0.00 9.35
VXX May 19 22.0 Call 99 99 0 0 0.00 0 0.00 1.09
XLRE May 19 31.0 Put 99 99 0 0 0.00 0 0.00 0.50
MU Mar 24 31.0 Call 99 82 17 0 0.00 0 0.00 0.03
SPY May 19 240.0 Put 98 98 0 0 0.00 0 0.00 7.79
NFLX Mar 31 142.0 Call 97 97 0 0 0.00 0 0.00 1.81
SPY Jun 16 233.0 Put 97 97 0 0 0.00 0 0.00 5.03
IWM Mar 24 133.0 Call 97 97 0 0 0.00 0 0.00 1.43
GLD Mar 24 118.5 Put 97 97 0 0 0.00 0 0.00 0.01
AMD Apr 21 16.0 Call 97 94 3 0 0.00 0 0.00 0.27
SPY Mar 29 232.5 Put 96 96 0 0 0.00 0 0.00 0.78
STWD Jun 16 22.5 Call 95 95 0 0 0.00 0 0.00 0.40
C Apr 21 57.5 Put 95 95 0 0 0.00 0 0.00 1.20
EWW Apr 21 48.0 Put 95 95 0 0 0.00 0 0.00 0.22
BAC Apr 07 22.0 Put 95 95 0 0 0.00 0 0.00 0.16
KRE Mar 31 53.0 Put 95 95 0 0 0.00 0 0.00 0.69
UVXY Mar 24 22.0 Call 94 94 0 0 0.00 0 0.00 0.04
CVX May 19 85.0 Put 94 94 0 0 0.00 0 0.00 0.07
SPY Mar 24 237.0 Put 94 94 0 0 0.00 0 0.00 2.72
GILD Mar 24 67.5 Call 93 93 0 0 0.00 0 0.00 0.15
NVDA Mar 24 108.0 Put 93 93 0 0 0.00 0 0.00 0.42
BAC Apr 07 23.0 Put 93 93 0 0 0.00 0 0.00 0.40
HD Apr 21 125.0 Put 92 92 0 0 0.00 0 0.00 0.04
SPY Apr 07 237.0 Call 91 91 0 0 0.00 0 0.00 0.70
GLD Mar 24 119.0 Call 91 17 74 0 0.00 0 0.00 0.03
TSLA Mar 24 257.5 Put 91 91 0 0 0.00 0 0.00 0.06
TSO Apr 21 85.0 Call 91 91 0 0 0.00 0 0.00 0.73
SPY Apr 13 238.5 Put 91 91 0 0 0.00 0 0.00 4.81
NEM May 19 37.0 Put 90 90 0 0 0.00 0 0.00 3.95
MSFT Mar 24 65.0 Call 90 89 1 0 0.00 0 0.00 0.06
PFE Mar 24 34.0 Put 90 90 0 0 0.00 0 0.00 0.11
BAC May 19 25.0 Call 90 90 0 0 0.00 0 0.00 0.27
RHT Apr 21 100.0 Call 90 90 0 0 0.00 0 0.00 0.15
COHU Aug 18 17.5 Call 90 90 0 0 0.00 0 0.00 1.40
TSLA Mar 24 255.0 Put 90 90 0 0 0.00 0 0.00 0.02
DAL Sep 15 40.0 Put 89 89 0 0 0.00 0 0.00 1.52
X May 19 35.0 Put 89 89 0 0 0.00 0 0.00 4.20
AAPL Jun 16 145.0 Call 89 89 0 0 0.00 0 0.00 3.30
FLXN Apr 21 35.0 Call 89 89 0 0 0.00 0 0.00 0.90
TSLA Mar 31 265.0 Call 89 79 10 0 0.00 0 0.00 2.47
MU Mar 31 28.0 Call 89 89 0 0 0.00 0 0.00 0.73
QQQ Mar 31 121.0 Put 88 88 0 0 0.00 0 0.00 0.06
TWTR Jun 16 18.0 Call 88 88 0 0 0.00 0 0.00 0.41
GDX Mar 24 23.0 Call 88 88 0 0 0.00 0 0.00 0.06
IWM May 19 119.0 Put 88 88 0 0 0.00 0 0.00 0.59
IWM Jun 16 144.0 Call 88 88 0 0 0.00 0 0.00 0.98
OCLR Apr 21 9.0 Put 87 87 0 0 0.00 0 0.00 0.25
AAPL May 19 115.0 Call 87 87 0 0 0.00 0 0.00 25.95
SPY Mar 29 235.5 Put 86 86 0 0 0.00 0 0.00 2.58
BAC May 19 16.0 Call 86 86 0 0 0.00 0 0.00 7.25
SPY Sep 15 225.0 Put 86 57 29 0 0.00 0 0.00 5.50
GE May 19 31.0 Call 86 86 0 0 0.00 0 0.00 0.24
GG Jul 21 18.0 Call 86 86 0 0 0.00 0 0.00 0.52
IWM Jun 16 119.0 Put 85 85 0 0 0.00 0 0.00 1.04
FB Mar 24 138.0 Put 85 55 30 0 0.00 0 0.00 0.02
BAC Jun 15 22.0 Call 85 85 0 0 0.00 0 0.00 3.15
SPY Mar 29 233.5 Put 85 85 0 0 0.00 0 0.00 1.07
SPY Apr 13 234.5 Put 85 85 0 0 0.00 0 0.00 2.59
SPY Mar 29 237.0 Put 85 85 0 0 0.00 0 0.00 2.91
GDX Mar 24 23.0 Put 85 85 0 0 0.00 0 0.00 0.11
UVXY Mar 31 17.5 Put 84 84 0 0 0.00 0 0.00 0.86
ETE Apr 21 20.0 Call 84 43 41 0 0.00 0 0.00 0.29
BAC Jan 18 20.0 Call 83 83 0 0 0.00 0 0.00 5.00
MU Apr 21 29.0 Call 83 78 5 0 0.00 0 0.00 0.80
AMGN Apr 21 135.0 Put 83 83 0 0 0.00 0 0.00 0.04
SPY Jun 16 231.0 Put 83 83 0 0 0.00 0 0.00 4.84
SPY May 19 242.0 Call 83 83 0 0 0.00 0 0.00 0.87
UVXY Mar 31 18.0 Put 82 65 17 0 0.00 0 0.00 1.14
SPXS Apr 21 8.0 Call 82 82 0 0 0.00 0 0.00 1.35
SPY Apr 13 240.0 Put 81 81 0 0 0.00 0 0.00 6.04
BAC Apr 21 22.5 Call 81 81 0 0 0.00 0 0.00 1.12
AMLP Jul 21 13.0 Call 81 81 0 0 0.00 0 0.00 0.20
PBR Jul 21 11.0 Call 81 81 0 0 0.00 0 0.00 0.30
BAC Aug 18 28.0 Call 80 80 0 0 0.00 0 0.00 0.20
IWM Mar 31 142.0 Call 80 80 0 0 0.00 0 0.00 0.05
F Apr 21 12.0 Call 80 30 50 0 0.00 0 0.00 0.13
FB Mar 24 140.0 Put 80 80 0 0 0.00 0 0.00 0.10
MU Apr 21 24.0 Call 80 80 0 0 0.00 0 0.00 5.00
TXN Apr 21 67.5 Put 80 80 0 0 0.00 0 0.00 0.05
VXX Apr 21 19.0 Call 80 80 0 0 0.00 0 0.00 0.59
JNUG Mar 24 6.0 Put 80 80 0 0 0.00 0 0.00 0.05
MU Jul 21 20.0 Put 79 79 0 0 0.00 0 0.00 0.25
IWM Mar 31 132.0 Put 79 79 0 0 0.00 0 0.00 0.66
AAPL Apr 21 140.0 Call 79 79 0 0 0.00 0 0.00 2.67
IWM Jun 16 143.0 Call 78 78 0 0 0.00 0 0.00 1.19
XOM Mar 24 81.5 Put 78 78 0 0 0.00 0 0.00 0.14
ORCL Mar 24 45.0 Call 77 77 0 0 0.00 0 0.00 0.03
QQQ Mar 31 126.0 Put 77 77 0 0 0.00 0 0.00 0.09
KO Mar 24 42.0 Put 77 77 0 0 0.00 0 0.00 0.03
BABA Apr 21 110.0 Call 77 77 0 0 0.00 0 0.00 1.69
XBI May 19 73.0 Call 76 76 0 0 0.00 0 0.00 1.53
QQQ May 19 129.0 Put 76 76 0 0 0.00 0 0.00 1.87
BAC Nov 17 21.0 Put 76 70 6 0 0.00 0 0.00 1.16
AAPL May 19 135.0 Call 76 76 0 0 0.00 0 0.00 7.70
IWM Jun 16 129.0 Put 76 76 0 0 0.00 0 0.00 2.54
VXX Mar 31 22.5 Call 76 76 0 0 0.00 0 0.00 0.04
COST Apr 21 140.0 Put 76 76 0 0 0.00 0 0.00 0.04
MDCO May 19 60.0 Call 76 76 0 0 0.00 0 0.00 2.40
SPY Mar 29 236.5 Call 75 75 0 0 0.00 0 0.00 0.36
MLM Apr 21 190.0 Put 75 75 0 0 0.00 0 0.00 1.00
NVDA Mar 24 108.0 Call 75 75 0 0 0.00 0 0.00 0.04
MBI May 19 9.0 Call 75 75 0 0 0.00 0 0.00 0.26
SUPN Sep 15 31.0 Call 75 75 0 0 0.00 0 0.00 3.60
UVXY Mar 24 19.0 Put 74 64 10 0 0.00 0 0.00 0.51
SPY Mar 24 231.5 Put 74 74 0 0 0.00 0 0.00 0.02
SPY Apr 05 235.0 Call 74 74 0 0 0.00 0 0.00 1.44
DIA Mar 24 205.0 Put 74 74 0 0 0.00 0 0.00 0.11
XLE Mar 31 63.0 Put 74 74 0 0 0.00 0 0.00 0.03
AAPL Mar 24 142.0 Put 74 74 0 0 0.00 0 0.00 1.13
VXX May 19 13.0 Put 74 74 0 0 0.00 0 0.00 0.22
BAC Apr 21 25.5 Put 73 73 0 0 0.00 0 0.00 2.48
PG Mar 24 91.0 Call 72 72 0 0 0.00 0 0.00 0.14
ORIG Jun 16 1.5 Call 72 72 0 0 0.00 0 0.00 0.05
VRX Mar 24 11.0 Put 72 72 0 0 0.00 0 0.00 0.29
VXX May 19 24.0 Call 72 72 0 0 0.00 0 0.00 0.83
QQQ Jan 19 160.0 Call 72 72 0 0 0.00 0 0.00 0.20
THC Apr 21 17.5 Put 72 72 0 0 0.00 0 0.00 1.30
ETSY Apr 21 10.0 Call 71 71 0 0 0.00 0 0.00 0.35
UVXY Mar 31 26.5 Call 71 71 0 0 0.00 0 0.00 0.52
KHC Jul 21 95.0 Call 71 70 1 0 0.00 0 0.00 1.99
QQQ Mar 31 132.0 Call 71 71 0 0 0.00 0 0.00 0.34
FB Jan 18 155.0 Call 71 71 0 0 0.00 0 0.00 15.05
USCR Apr 21 65.0 Put 71 71 0 0 0.00 0 0.00 5.20
DIA Mar 31 207.0 Call 71 71 0 0 0.00 0 0.00 1.12
SPY Mar 31 204.0 Put 70 70 0 0 0.00 0 0.00 0.04
VXX May 19 21.0 Call 70 70 0 0 0.00 0 0.00 0.85
MU Mar 31 26.5 Call 70 70 0 0 0.00 0 0.00 2.28
TSLA Jun 16 310.0 Call 70 70 0 0 0.00 0 0.00 3.50
MU Jul 21 28.0 Put 69 69 0 0 0.00 0 0.00 2.01
BAC Jan 19 22.0 Put 69 69 0 0 0.00 0 0.00 1.74
BAC Apr 13 23.0 Put 69 69 0 0 0.00 0 0.00 0.72
SPY Apr 28 224.5 Call 69 69 0 0 0.00 0 0.00 10.97
VXX Mar 24 19.0 Call 68 0 68 0 0.00 0 0.00 0.01
VXX Sep 15 13.0 Put 68 68 0 0 0.00 0 0.00 1.31
SPY Apr 07 237.5 Call 68 68 0 0 0.00 0 0.00 0.61
XBI Apr 21 71.0 Call 68 68 0 0 0.00 0 0.00 1.31
SPY Apr 13 227.0 Put 68 68 0 0 0.00 0 0.00 0.74
SPY Mar 29 231.5 Call 68 68 0 0 0.00 0 0.00 3.14
IWM Jun 16 124.0 Put 68 68 0 0 0.00 0 0.00 1.49
VXX Sep 15 11.0 Put 68 68 0 0 0.00 0 0.00 0.58
F May 19 12.0 Call 67 67 0 0 0.00 0 0.00 0.24
CLVS Jul 21 75.0 Call 67 67 0 0 0.00 0 0.00 8.30
USCR Apr 21 65.0 Call 67 67 0 0 0.00 0 0.00 0.50
BAC Jun 16 23.0 Call 67 67 0 0 0.00 0 0.00 1.31
XLI Mar 24 64.5 Put 66 66 0 0 0.00 0 0.00 0.18
UVXY Mar 24 20.5 Call 66 66 0 0 0.00 0 0.00 0.07
GDX May 19 25.0 Call 66 66 0 0 0.00 0 0.00 0.56
FB Apr 21 144.0 Call 66 66 0 0 0.00 0 0.00 0.82
GDX May 19 23.0 Put 66 66 0 0 0.00 0 0.00 1.15
TRI Apr 21 45.0 Call 66 66 0 0 0.00 0 0.00 0.45
CMCSA Mar 31 37.75 Call 66 12 54 0 0.00 0 0.00 0.23
HUM Apr 21 215.0 Call 66 66 0 0 0.00 0 0.00 2.10
USB Apr 28 51.5 Put 66 66 0 0 0.00 0 0.00 0.81
DOW Mar 31 62.5 Put 66 66 0 0 0.00 0 0.00 0.50
DDD Jan 18 8.0 Call 66 66 0 0 0.00 0 0.00 7.00
GS Mar 24 235.0 Call 66 66 0 0 0.00 0 0.00 0.02
MON Jan 19 125.0 Call 66 66 0 0 0.00 0 0.00 1.45
UVXY Mar 31 19.0 Put 65 65 0 0 0.00 0 0.00 1.92
VXX Apr 21 17.0 Put 65 65 0 0 0.00 0 0.00 1.12
EWI May 19 26.0 Call 65 65 0 0 0.00 0 0.00 0.85
IWM Apr 21 124.0 Put 65 65 0 0 0.00 0 0.00 0.31
XLF Apr 21 23.0 Put 65 65 0 0 0.00 0 0.00 0.33
ORCL Apr 21 45.0 Call 65 65 0 0 0.00 0 0.00 0.43
UCO Apr 07 18.5 Call 65 65 0 0 0.00 0 0.00 0.25
IWM Mar 31 135.0 Call 65 65 0 0 0.00 0 0.00 1.16
X Mar 24 33.5 Call 65 65 0 0 0.00 0 0.00 0.01
QQQ May 19 129.0 Call 65 65 0 0 0.00 0 0.00 3.77
MU Mar 24 29.5 Put 65 65 0 0 0.00 0 0.00 0.91
VXX May 19 15.0 Put 65 65 0 0 0.00 0 0.00 0.94
SPY May 19 225.0 Put 65 65 0 0 0.00 0 0.00 1.80
PBR Oct 20 7.0 Put 64 64 0 0 0.00 0 0.00 0.35
BAC Apr 07 24.5 Call 64 64 0 0 0.00 0 0.00 0.09
VXX Apr 07 19.0 Call 64 64 0 0 0.00 0 0.00 0.43
UVXY Mar 24 25.5 Call 64 64 0 0 0.00 0 0.00 0.01
TSLA Mar 24 260.0 Call 64 64 0 0 0.00 0 0.00 0.98
SPY May 19 237.0 Call 64 64 0 0 0.00 0 0.00 2.65
QQQ May 19 131.0 Put 64 64 0 0 0.00 0 0.00 2.49
ABX Apr 21 18.5 Put 64 64 0 0 0.00 0 0.00 0.34
MU Mar 24 29.5 Call 64 64 0 0 0.00 0 0.00 0.04
BAC Apr 13 23.5 Call 64 64 0 0 0.00 0 0.00 0.34
SCHW Apr 13 42.5 Call 64 64 0 0 0.00 0 0.00 0.15
IWM May 19 141.0 Call 64 64 0 0 0.00 0 0.00 1.16
AAPL Apr 21 140.0 Put 64 64 0 0 0.00 0 0.00 1.74
KRE Mar 31 52.5 Put 63 63 0 0 0.00 0 0.00 0.77
SPY Jun 16 245.0 Put 63 63 0 0 0.00 0 0.00 12.33
KITE Apr 21 75.0 Call 63 63 0 0 0.00 0 0.00 5.20
GPS Apr 21 21.5 Put 62 62 0 0 0.00 0 0.00 0.32
IBB Jun 16 325.0 Call 62 62 0 0 0.00 0 0.00 1.60
AAPL Mar 31 141.0 Put 62 62 0 0 0.00 0 0.00 1.26
SBUX Apr 13 56.5 Call 62 62 0 0 0.00 0 0.00 0.92
UVXY Apr 21 12.0 Put 62 62 0 0 0.00 0 0.00 0.11
PVH May 19 100.0 Call 61 61 0 0 0.00 0 0.00 4.20
SPY Jun 16 230.0 Call 61 61 0 0 0.00 0 0.00 8.63
SPY Mar 31 227.0 Call 61 61 0 0 0.00 0 0.00 7.72
X Apr 21 40.0 Call 61 61 0 0 0.00 0 0.00 0.22
AAPL Mar 31 144.0 Put 61 61 0 0 0.00 0 0.00 2.84
EEM Mar 24 39.0 Call 61 61 0 0 0.00 0 0.00 0.75
HD Apr 21 120.0 Put 61 61 0 0 0.00 0 0.00 0.03
SPY Apr 21 235.0 Call 61 61 0 0 0.00 0 0.00 2.31
UVXY Mar 24 21.0 Call 61 61 0 0 0.00 0 0.00 0.01
XLF Mar 24 24.0 Call 61 61 0 0 0.00 0 0.00 0.03
USO Mar 31 10.0 Put 61 61 0 0 0.00 0 0.00 0.12
S Jan 19 10.0 Call 61 61 0 0 0.00 0 0.00 0.92
NVDA Mar 24 107.0 Put 61 61 0 0 0.00 0 0.00 0.05
PBR Apr 21 11.5 Call 60 60 0 0 0.00 0 0.00 0.02
VRX Mar 31 10.5 Put 60 60 0 0 0.00 0 0.00 0.20
SPY Apr 12 230.0 Put 60 60 0 0 0.00 0 0.00 1.41
DAL May 05 48.0 Put 60 60 0 0 0.00 0 0.00 2.81
SPY Apr 13 234.0 Put 60 60 0 0 0.00 0 0.00 2.00
SPY May 19 222.0 Put 60 60 0 0 0.00 0 0.00 1.36
FTR Aug 18 4.0 Put 60 60 0 0 0.00 0 0.00 2.10
GM Apr 13 35.5 Call 60 60 0 0 0.00 0 0.00 0.43
AMZN Mar 24 842.5 Call 60 60 0 0 0.00 0 0.00 4.20
SPY Mar 24 228.0 Put 60 60 0 0 0.00 0 0.00 0.02
EWI May 19 25.0 Put 60 60 0 0 0.00 0 0.00 0.80
NKE Mar 24 57.5 Put 60 60 0 0 0.00 0 0.00 1.14
TLT Apr 21 121.0 Call 59 58 1 0 0.00 0 0.00 1.41
SPY Mar 31 228.0 Put 59 59 0 0 0.00 0 0.00 0.32
WFC May 19 60.0 Call 59 59 0 0 0.00 0 0.00 0.42
SPY Jul 21 220.0 Put 59 59 0 0 0.00 0 0.00 3.00
JD Jun 16 33.0 Call 59 59 0 0 0.00 0 0.00 1.01
VXX Sep 15 12.0 Put 59 59 0 0 0.00 0 0.00 0.90
XLF Apr 21 24.5 Call 59 59 0 0 0.00 0 0.00 0.11
SPY Mar 29 227.0 Put 59 59 0 0 0.00 0 0.00 0.15
WFC Apr 21 52.5 Put 59 59 0 0 0.00 0 0.00 0.33
AAPL Mar 31 137.0 Put 59 59 0 0 0.00 0 0.00 0.26
UVXY Mar 31 31.0 Call 58 58 0 0 0.00 0 0.00 0.26
UVXY Mar 31 18.5 Call 58 58 0 0 0.00 0 0.00 1.77
SPY Jun 30 232.0 Put 58 58 0 0 0.00 0 0.00 5.12
BABA Mar 24 108.0 Put 58 58 0 0 0.00 0 0.00 0.09
BIDU Mar 24 170.0 Call 58 58 0 0 0.00 0 0.00 0.31
SPY Mar 29 228.0 Put 57 57 0 0 0.00 0 0.00 0.49
VXX Mar 24 16.0 Call 57 57 0 0 0.00 0 0.00 0.72
IWM Jun 16 145.0 Call 57 57 0 0 0.00 0 0.00 0.95
VXX Mar 24 17.5 Put 57 57 0 0 0.00 0 0.00 0.58
NEM Mar 24 33.0 Call 57 57 0 0 0.00 0 0.00 0.66
SPY Apr 21 233.5 Call 57 57 0 0 0.00 0 0.00 3.18
UVXY Mar 31 19.0 Call 57 57 0 0 0.00 0 0.00 0.86
CVX Mar 24 108.0 Put 57 57 0 0 0.00 0 0.00 0.06
SPY May 19 245.0 Call 57 57 0 0 0.00 0 0.00 0.38
XLV Mar 24 74.5 Put 56 2 54 0 0.00 0 0.00 0.19
SPY Mar 24 231.5 Call 56 56 0 0 0.00 0 0.00 2.52
SPY Mar 31 229.0 Put 56 36 20 0 0.00 0 0.00 0.40
SPY Apr 05 227.0 Call 56 56 0 0 0.00 0 0.00 7.69
AAPL Mar 31 141.0 Call 56 56 0 0 0.00 0 0.00 0.94
WWE Apr 21 22.0 Call 56 54 2 0 0.00 0 0.00 0.90
SPY Jun 16 221.0 Put 56 35 21 0 0.00 0 0.00 2.45
JNJ Apr 21 127.0 Call 56 56 0 0 0.00 0 0.00 1.41
MU Mar 24 27.0 Call 56 56 0 0 0.00 0 0.00 1.78
UVXY Mar 24 16.0 Call 56 56 0 0 0.00 0 0.00 2.39
MSFT Jul 21 65.0 Call 56 56 0 0 0.00 0 0.00 2.57
MU Apr 21 30.0 Put 55 55 0 0 0.00 0 0.00 1.55
X Apr 21 30.0 Call 55 55 0 0 0.00 0 0.00 3.45
X Jan 19 35.0 Call 55 55 0 0 0.00 0 0.00 5.42
IWM Apr 07 129.0 Put 55 55 0 0 0.00 0 0.00 0.64
F Apr 21 11.5 Put 54 54 0 0 0.00 0 0.00 0.20
SPY Jun 16 244.0 Put 54 54 0 0 0.00 0 0.00 11.49
NEM Apr 21 34.0 Put 54 54 0 0 0.00 0 0.00 1.40
POST Apr 21 90.0 Call 54 54 0 0 0.00 0 0.00 0.45
LEN Apr 21 47.0 Put 54 54 0 0 0.00 0 0.00 0.28
SPY Jun 16 236.0 Put 54 54 0 0 0.00 0 0.00 6.29
UVXY Apr 21 41.0 Call 54 54 0 0 0.00 0 0.00 0.33
LVS Jun 16 55.0 Put 54 54 0 0 0.00 0 0.00 2.67
SPY Apr 28 226.0 Call 54 54 0 0 0.00 0 0.00 10.01
VXX Mar 31 19.0 Call 54 54 0 0 0.00 0 0.00 0.38
INTC Mar 31 34.5 Put 53 53 0 0 0.00 0 0.00 0.12
SPY May 19 240.0 Call 53 53 0 0 0.00 0 0.00 1.52
EEM Mar 24 40.0 Put 53 53 0 0 0.00 0 0.00 0.21
FB Apr 21 115.0 Put 53 53 0 0 0.00 0 0.00 0.04
TSLA Mar 24 265.0 Call 53 53 0 0 0.00 0 0.00 0.02
TWTR Jun 16 17.0 Call 53 53 0 0 0.00 0 0.00 0.58
DE Jun 16 105.0 Call 53 51 2 0 0.00 0 0.00 6.50
SPY Jun 16 234.0 Call 53 53 0 0 0.00 0 0.00 5.33
AAPL Apr 21 141.0 Put 53 53 0 0 0.00 0 0.00 2.13
SAN May 19 6.0 Call 52 52 0 0 0.00 0 0.00 0.35
SPY Mar 24 232.5 Call 52 52 0 0 0.00 0 0.00 1.35
ORCL Mar 24 44.5 Put 52 52 0 0 0.00 0 0.00 0.03
VLO Jan 19 72.5 Call 52 52 0 0 0.00 0 0.00 3.41
PFE Apr 21 35.0 Call 52 52 0 0 0.00 0 0.00 0.21
WBAI Apr 21 12.5 Call 52 52 0 0 0.00 0 0.00 0.70
GM Jan 19 23.0 Put 52 52 0 0 0.00 0 0.00 0.45
AAPL Mar 24 138.0 Put 52 28 24 0 0.00 0 0.00 0.01
JNUG Mar 24 7.0 Put 52 52 0 0 0.00 0 0.00 0.35
FB Mar 24 139.0 Put 52 52 0 0 0.00 0 0.00 0.03
AMZN Mar 31 850.0 Put 51 51 0 0 0.00 0 0.00 10.00
MU Jul 21 30.0 Call 51 51 0 0 0.00 0 0.00 1.97
SPY Sep 15 232.0 Put 51 51 0 0 0.00 0 0.00 7.55
SPY Mar 29 236.0 Put 51 51 0 0 0.00 0 0.00 2.24
FAS Mar 24 43.0 Call 51 51 0 0 0.00 0 0.00 0.13
SPY Apr 21 238.0 Call 51 47 4 0 0.00 0 0.00 0.92
EEM Apr 21 38.0 Put 51 51 0 0 0.00 0 0.00 0.22
F Sep 15 11.0 Call 51 51 0 0 0.00 0 0.00 1.05
AAPL Apr 07 141.0 Call 51 51 0 0 0.00 0 0.00 1.53
SPY Apr 21 237.0 Call 50 50 0 0 0.00 0 0.00 1.38
SPY Apr 05 239.0 Call 50 50 0 0 0.00 0 0.00 0.29
AMD Apr 13 15.5 Call 50 50 0 0 0.00 0 0.00 0.17
FCX Apr 21 12.0 Put 50 50 0 0 0.00 0 0.00 0.21
VRX Jan 19 20.0 Call 50 50 0 0 0.00 0 0.00 0.75
SNAP Apr 21 30.0 Call 50 50 0 0 0.00 0 0.00 0.15
FB Mar 31 139.0 Call 50 50 0 0 0.00 0 0.00 2.05
SNAP Mar 24 23.5 Put 50 50 0 0 0.00 0 0.00 0.85
SPY Jun 16 228.0 Put 50 23 27 0 0.00 0 0.00 3.96
MU Mar 24 26.5 Call 50 50 0 0 0.00 0 0.00 2.13
AMC Apr 21 29.0 Call 50 50 0 0 0.00 0 0.00 1.70
FB Jun 16 145.0 Put 50 50 0 0 0.00 0 0.00 7.65
GILD Mar 31 69.0 Call 50 50 0 0 0.00 0 0.00 0.20
X Jun 16 25.0 Put 50 50 0 0 0.00 0 0.00 0.68
RDSA Apr 21 52.0 Put 50 50 0 0 0.00 0 0.00 0.75
XLE Jun 16 63.5 Put 50 50 0 0 0.00 0 0.00 0.99
CX1 Jan 19 1.44 Put 50 50 0 0 0.00 0 0.00 0.02
SCO Mar 31 40.0 Call 50 50 0 0 0.00 0 0.00 1.90
RAD Apr 21 6.0 Call 50 50 0 0 0.00 0 0.00 0.05
SPY Sep 15 231.0 Put 50 43 7 0 0.00 0 0.00 7.21
DIS Mar 31 113.0 Call 50 50 0 0 0.00 0 0.00 0.35
QQQ May 05 127.0 Put 50 50 0 0 0.00 0 0.00 1.07
DIA Mar 31 205.0 Put 50 50 0 0 0.00 0 0.00 1.34
DIA May 05 207.5 Call 50 50 0 0 0.00 0 0.00 1.88
BIDU Apr 07 172.5 Put 50 50 0 0 0.00 0 0.00 4.85
AAL May 19 40.0 Call 50 50 0 0 0.00 0 0.00 3.30
GS Mar 31 195.0 Put 50 50 0 0 0.00 0 0.00 0.09
NFLX Apr 07 152.5 Call 50 17 33 0 0.00 0 0.00 0.14
SPY Apr 13 237.0 Call 50 50 0 0 0.00 0 0.00 1.08
MU Mar 31 34.0 Call 50 0 50 0 0.00 0 0.00 0.02
XOP Jun 16 37.0 Call 49 49 0 0 0.00 0 0.00 1.37
JPM Mar 24 88.0 Call 49 49 0 0 0.00 0 0.00 0.04
WFC Oct 20 65.0 Call 49 49 0 0 0.00 0 0.00 0.68
VXX Mar 31 20.0 Call 49 49 0 0 0.00 0 0.00 0.26
TWTR Apr 21 14.5 Put 49 49 0 0 0.00 0 0.00 0.23
KO May 19 40.0 Put 49 49 0 0 0.00 0 0.00 0.22
TWTR Mar 24 15.0 Call 49 49 0 0 0.00 0 0.00 0.12
AAPL Mar 31 138.0 Call 49 49 0 0 0.00 0 0.00 3.55
MU Mar 24 28.0 Call 48 48 0 0 0.00 0 0.00 0.49
QQQ May 19 130.0 Call 48 48 0 0 0.00 0 0.00 3.11
SPY Apr 07 237.0 Put 48 48 0 0 0.00 0 0.00 4.15
FB Jun 16 150.0 Call 48 48 0 0 0.00 0 0.00 2.12
JNUG Mar 31 7.5 Call 48 48 0 0 0.00 0 0.00 0.25
SPY Jan 19 223.0 Put 48 37 11 0 0.00 0 0.00 8.26
GXP Sep 15 30.0 Call 48 48 0 0 0.00 0 0.00 0.75
MU Mar 31 29.0 Call 48 48 0 0 0.00 0 0.00 0.40
SPY Apr 07 233.5 Call 48 48 0 0 0.00 0 0.00 2.46
XOP Apr 21 35.0 Put 48 48 0 0 0.00 0 0.00 1.06
SPY Jan 19 226.0 Put 48 48 0 0 0.00 0 0.00 9.06
BAC Apr 21 22.5 Put 48 48 0 0 0.00 0 0.00 0.47
UVXY Apr 21 22.0 Call 47 47 0 0 0.00 0 0.00 1.46
FDX Mar 24 187.5 Put 47 47 0 0 0.00 0 0.00 0.45
SPY Jun 16 242.0 Call 47 30 17 0 0.00 0 0.00 1.60
MPC Apr 07 50.0 Call 47 47 0 0 0.00 0 0.00 0.55
SPY Jan 19 230.0 Put 47 0 47 0 0.00 0 0.00 10.42
SPY Apr 13 239.0 Put 47 47 0 0 0.00 0 0.00 5.61
UPS Apr 21 90.0 Put 47 47 0 0 0.00 0 0.00 0.04
AAPL Mar 24 143.0 Call 47 47 0 0 0.00 0 0.00 0.01
PBR Apr 21 9.5 Put 47 27 20 0 0.00 0 0.00 0.73
BMY Apr 07 60.0 Call 47 47 0 0 0.00 0 0.00 0.13
TWTR Jun 16 20.0 Call 46 46 0 0 0.00 0 0.00 0.16
APC Apr 07 65.0 Call 46 37 9 0 0.00 0 0.00 0.12
SPY May 19 230.0 Put 46 46 0 0 0.00 0 0.00 2.56
XLK Mar 24 53.0 Put 46 46 0 0 0.00 0 0.00 0.12
IWM Mar 24 138.0 Call 46 46 0 0 0.00 0 0.00 0.01
SPY Mar 31 230.0 Call 46 46 0 0 0.00 0 0.00 4.59
QQQ Apr 28 131.5 Call 46 46 0 0 0.00 0 0.00 1.52
EWZ Mar 24 37.0 Put 46 46 0 0 0.00 0 0.00 0.14
UUP Mar 31 25.5 Put 46 46 0 0 0.00 0 0.00 0.04
SBUX Mar 24 57.5 Call 46 46 0 0 0.00 0 0.00 0.05
IWM Apr 07 142.0 Call 45 45 0 0 0.00 0 0.00 0.09
SPY Jul 21 225.0 Put 45 45 0 0 0.00 0 0.00 4.39
SPY Apr 05 233.0 Call 45 45 0 0 0.00 0 0.00 2.74
PFE Apr 21 34.5 Call 45 45 0 0 0.00 0 0.00 0.32
PFF Apr 21 37.0 Call 45 45 0 0 0.00 0 0.00 1.55
BAC Dec 15 22.0 Put 45 45 0 0 0.00 0 0.00 1.50
IWM Mar 24 131.0 Put 45 45 0 0 0.00 0 0.00 0.02
QCOM Apr 21 53.5 Put 45 45 0 0 0.00 0 0.00 0.46
MU Jul 21 28.0 Call 45 45 0 0 0.00 0 0.00 3.05
F May 19 11.0 Put 45 45 0 0 0.00 0 0.00 0.23
UVXY Mar 24 17.0 Call 45 45 0 0 0.00 0 0.00 0.99
SPY Apr 13 239.0 Call 45 45 0 0 0.00 0 0.00 0.45
PLNT Nov 17 22.5 Call 45 45 0 0 0.00 0 0.00 0.71
IWM Jun 16 138.0 Call 45 45 0 0 0.00 0 0.00 2.74
FAS Mar 24 43.0 Put 45 45 0 0 0.00 0 0.00 0.18
SNAP Apr 13 26.0 Call 45 45 0 0 0.00 0 0.00 0.35
GM Mar 24 34.5 Put 45 45 0 0 0.00 0 0.00 0.13
SPY Jan 19 232.0 Put 45 45 0 0 0.00 0 0.00 11.06
SPY Apr 12 225.0 Put 45 45 0 0 0.00 0 0.00 0.55
DKS May 19 47.0 Put 45 44 1 0 0.00 0 0.00 2.65
UVXY Mar 24 21.5 Call 45 45 0 0 0.00 0 0.00 0.07
ALR May 19 40.0 Call 44 44 0 0 0.00 0 0.00 4.35
IWM Mar 24 136.5 Call 44 44 0 0 0.00 0 0.00 0.17
AAPL Apr 21 139.0 Put 44 44 0 0 0.00 0 0.00 1.34
TZA Mar 31 18.0 Call 44 44 0 0 0.00 0 0.00 1.51
AMD Mar 24 14.5 Put 44 43 1 0 0.00 0 0.00 0.71
EEM May 19 40.0 Call 44 44 0 0 0.00 0 0.00 1.03
YUM Apr 21 60.5 Put 44 44 0 0 0.00 0 0.00 0.30
IWM Jun 16 141.0 Call 44 44 0 0 0.00 0 0.00 1.72
MU Mar 24 28.5 Call 44 44 0 0 0.00 0 0.00 0.06
SNAP Mar 31 20.0 Put 44 44 0 0 0.00 0 0.00 0.15
MU Mar 31 31.0 Call 43 43 0 0 0.00 0 0.00 0.08
MSFT Jun 16 62.5 Put 43 43 0 0 0.00 0 0.00 1.25
SLV Apr 21 17.0 Call 43 43 0 0 0.00 0 0.00 0.23
IWM Mar 24 133.0 Put 43 43 0 0 0.00 0 0.00 0.16
SPY May 19 223.0 Put 43 43 0 0 0.00 0 0.00 1.51
JPM Jun 16 72.5 Put 43 43 0 0 0.00 0 0.00 0.39
UVXY Mar 31 15.0 Put 43 43 0 0 0.00 0 0.00 0.07
SPY Apr 07 235.0 Put 43 43 0 0 0.00 0 0.00 2.58
PG Mar 24 90.5 Put 43 43 0 0 0.00 0 0.00 0.14
SPY Dec 15 229.0 Put 42 42 0 0 0.00 0 0.00 9.75
SPY Jun 30 224.0 Call 42 42 0 0 0.00 0 0.00 13.64
GOOG Mar 24 810.0 Put 42 19 23 0 0.00 0 0.00 1.40
SPY Dec 29 250.0 Call 42 42 0 0 0.00 0 0.00 3.52
HAL Apr 21 56.5 Call 42 42 0 0 0.00 0 0.00 0.03
SPY Apr 13 233.5 Put 42 42 0 0 0.00 0 0.00 2.20
SPY Dec 20 260.0 Call 42 42 0 0 0.00 0 0.00 13.00
XLU May 19 52.0 Put 42 42 0 0 0.00 0 0.00 1.11
MU Apr 21 26.0 Put 42 42 0 0 0.00 0 0.00 0.28
SPY Sep 29 175.0 Put 42 42 0 0 0.00 0 0.00 0.83
JNJ Apr 21 110.0 Put 42 42 0 0 0.00 0 0.00 0.05
JPM Mar 24 85.5 Put 42 42 0 0 0.00 0 0.00 0.01
SPY Mar 29 229.0 Call 42 42 0 0 0.00 0 0.00 5.65
UNFI Apr 21 40.0 Put 42 42 0 0 0.00 0 0.00 0.45
IWM Jun 16 136.0 Call 42 42 0 0 0.00 0 0.00 3.66
C Mar 24 58.0 Put 42 42 0 0 0.00 0 0.00 0.04
IWM May 19 125.0 Put 42 42 0 0 0.00 0 0.00 0.99
CVX Apr 21 111.0 Call 42 42 0 0 0.00 0 0.00 0.59
AAPL May 19 140.0 Put 42 42 0 0 0.00 0 0.00 3.70
UVXY Mar 24 17.0 Put 42 42 0 0 0.00 0 0.00 0.02
JPM Mar 24 87.0 Put 42 42 0 0 0.00 0 0.00 0.05
SPY Jan 19 235.0 Call 42 42 0 0 0.00 0 0.00 11.19
GOOGL Jun 16 900.0 Call 41 41 0 0 0.00 0 0.00 6.90
SPY May 19 220.0 Put 41 41 0 0 0.00 0 0.00 1.15
MU Mar 31 27.0 Call 41 41 0 0 0.00 0 0.00 1.58
CMCSA Mar 24 37.5 Call 41 41 0 0 0.00 0 0.00 0.03
VXX May 19 16.0 Put 41 41 0 0 0.00 0 0.00 1.49
KRE Mar 24 53.5 Call 41 41 0 0 0.00 0 0.00 0.18
SPY Mar 29 230.5 Put 41 41 0 0 0.00 0 0.00 0.39
QQQ Mar 31 131.0 Put 40 40 0 0 0.00 0 0.00 1.35
IWM Mar 31 138.0 Call 40 40 0 0 0.00 0 0.00 0.49
KRE Apr 21 55.0 Call 40 40 0 0 0.00 0 0.00 0.60
VXX Apr 21 14.5 Put 40 40 0 0 0.00 0 0.00 0.16
FCX Apr 07 13.0 Call 40 40 0 0 0.00 0 0.00 0.28
AAPL Mar 24 139.0 Call 40 40 0 0 0.00 0 0.00 1.98
FEYE Mar 31 11.5 Put 40 40 0 0 0.00 0 0.00 0.05
GDX Apr 21 23.0 Put 40 40 0 0 0.00 0 0.00 0.76
VIVO Apr 21 12.5 Call 40 40 0 0 0.00 0 0.00 0.65
AMZN May 19 900.0 Call 40 40 0 0 0.00 0 0.00 11.25
TWTR Mar 31 15.5 Call 40 40 0 0 0.00 0 0.00 0.16
SPY Mar 29 229.0 Put 40 40 0 0 0.00 0 0.00 0.26
WYNN Mar 24 110.0 Put 40 40 0 0 0.00 0 0.00 0.04
SPY Jun 16 242.0 Put 40 40 0 0 0.00 0 0.00 9.42
AAPL Jun 16 135.0 Put 40 40 0 0 0.00 0 0.00 2.61
KRE Mar 24 53.0 Put 40 40 0 0 0.00 0 0.00 0.17
VSM Apr 21 30.0 Call 40 40 0 0 0.00 0 0.00 1.25
EEM Mar 24 39.0 Put 40 40 0 0 0.00 0 0.00 0.02
VXX Sep 15 19.0 Call 40 40 0 0 0.00 0 0.00 3.05
XOP Mar 24 36.0 Put 40 40 0 0 0.00 0 0.00 0.85
CS Sep 15 15.0 Put 40 40 0 0 0.00 0 0.00 2.00
BAC May 19 23.0 Call 40 40 0 0 0.00 0 0.00 1.11
WFC Mar 31 55.0 Put 40 40 0 0 0.00 0 0.00 0.59
X Apr 21 34.5 Put 40 40 0 0 0.00 0 0.00 3.10
DIA Apr 07 207.5 Call 40 40 0 0 0.00 0 0.00 1.04
AAPL Apr 21 145.0 Call 39 39 0 0 0.00 0 0.00 0.69
MSFT Mar 31 65.0 Call 39 39 0 0 0.00 0 0.00 0.58
UVXY Mar 31 14.0 Put 39 39 0 0 0.00 0 0.00 0.04
IWM May 19 129.0 Put 39 39 0 0 0.00 0 0.00 1.67
CVX Apr 21 115.0 Call 39 39 0 0 0.00 0 0.00 0.10
CBI Jul 21 32.5 Put 39 39 0 0 0.00 0 0.00 4.50
SPY Apr 21 255.0 Put 39 39 0 0 0.00 0 0.00 20.88
AAPL May 19 135.0 Put 39 39 0 0 0.00 0 0.00 2.12
VXX Mar 31 21.0 Call 39 39 0 0 0.00 0 0.00 0.06
PLUG Jun 16 2.0 Put 39 39 0 0 0.00 0 0.00 0.73
CSCO May 19 36.0 Call 39 39 0 0 0.00 0 0.00 0.20
SPY Jun 16 210.0 Put 39 39 0 0 0.00 0 0.00 1.29
SPY Jan 19 237.0 Call 38 38 0 0 0.00 0 0.00 9.67
JNUG Mar 24 7.0 Call 38 38 0 0 0.00 0 0.00 0.05
FXI Apr 21 39.5 Call 38 38 0 0 0.00 0 0.00 0.61
QQQ Apr 21 131.5 Call 38 38 0 0 0.00 0 0.00 1.35
VRX Mar 24 12.0 Call 38 38 0 0 0.00 0 0.00 0.01
SPY Apr 21 218.0 Put 38 38 0 0 0.00 0 0.00 0.39
MU May 19 29.0 Call 38 36 2 0 0.00 0 0.00 1.49
IWM Apr 13 127.5 Put 38 38 0 0 0.00 0 0.00 0.41
IWM Apr 13 124.5 Put 38 38 0 0 0.00 0 0.00 0.35
SPY Mar 29 232.0 Call 38 38 0 0 0.00 0 0.00 2.73
SPY Mar 31 231.0 Call 38 38 0 0 0.00 0 0.00 3.50
BA Apr 21 145.0 Put 38 38 0 0 0.00 0 0.00 0.05
PFE Sep 15 37.0 Call 38 38 0 0 0.00 0 0.00 0.38
SPY Jun 16 224.0 Put 37 37 0 0 0.00 0 0.00 2.97
SPY Apr 05 239.0 Put 37 37 0 0 0.00 0 0.00 5.22
DKS Jun 16 47.0 Put 37 37 0 0 0.00 0 0.00 3.10
SNAP Apr 21 23.5 Call 37 37 0 0 0.00 0 0.00 1.10
JNUG Mar 24 6.5 Call 37 37 0 0 0.00 0 0.00 0.30
FNGN Sep 15 45.0 Call 37 37 0 0 0.00 0 0.00 2.15
SPY Apr 05 234.0 Call 37 37 0 0 0.00 0 0.00 1.91
SPY Apr 28 241.0 Call 37 37 0 0 0.00 0 0.00 0.44
MU May 19 30.0 Call 37 27 10 0 0.00 0 0.00 0.95
T Mar 24 41.5 Put 37 37 0 0 0.00 0 0.00 0.03
NFLX Mar 31 143.0 Call 37 37 0 0 0.00 0 0.00 1.25
JPM Jun 16 90.0 Put 37 37 0 0 0.00 0 0.00 5.10
ICE Apr 21 60.0 Call 37 37 0 0 0.00 0 0.00 1.15
SPY Apr 21 237.5 Call 36 36 0 0 0.00 0 0.00 1.27
VXX Jun 16 12.0 Put 36 36 0 0 0.00 0 0.00 0.22
QQQ Apr 21 129.5 Call 36 36 0 0 0.00 0 0.00 2.68
XLE Jan 19 79.0 Call 36 36 0 0 0.00 0 0.00 1.02
DSX Jun 16 4.0 Call 36 36 0 0 0.00 0 0.00 0.95
SPY May 19 229.0 Put 36 36 0 0 0.00 0 0.00 2.97
XOP Mar 31 35.5 Call 36 36 0 0 0.00 0 0.00 0.42
USB Mar 24 52.5 Call 36 36 0 0 0.00 0 0.00 0.21
NFLX Mar 24 142.0 Call 36 36 0 0 0.00 0 0.00 0.26
AAPL Apr 21 142.0 Call 36 36 0 0 0.00 0 0.00 1.66
CSCO Apr 21 35.0 Call 36 36 0 0 0.00 0 0.00 0.11
CLH Oct 20 65.0 Call 36 36 0 0 0.00 0 0.00 0.80
QQQ Mar 31 131.0 Call 35 35 0 0 0.00 0 0.00 0.73
BA Mar 24 175.0 Put 35 35 0 0 0.00 0 0.00 0.10
SPY Apr 13 233.0 Put 35 35 0 0 0.00 0 0.00 1.90
VXX Mar 31 15.5 Put 35 35 0 0 0.00 0 0.00 0.14
NVS Jul 21 85.0 Call 35 35 0 0 0.00 0 0.00 0.15
FB Mar 31 138.0 Put 35 35 0 0 0.00 0 0.00 0.38
FAS Mar 31 42.5 Call 35 35 0 0 0.00 0 0.00 1.43
VXX Jun 16 20.0 Call 35 35 0 0 0.00 0 0.00 1.48
ABX Oct 20 20.0 Put 35 35 0 0 0.00 0 0.00 2.58
MU Jul 21 23.0 Put 35 35 0 0 0.00 0 0.00 0.58
VXX Sep 15 17.0 Put 35 35 0 0 0.00 0 0.00 3.60
RSX May 19 23.0 Call 35 35 0 0 0.00 0 0.00 0.19
INTC Apr 21 36.5 Call 35 35 0 0 0.00 0 0.00 0.17
GM Jan 19 20.0 Put 35 35 0 0 0.00 0 0.00 0.27
WFC Mar 31 56.0 Put 35 35 0 0 0.00 0 0.00 0.79
MON Apr 21 110.0 Put 35 35 0 0 0.00 0 0.00 0.69
TSLA Mar 31 270.0 Call 35 35 0 0 0.00 0 0.00 2.00
OCLR Apr 21 10.0 Call 35 35 0 0 0.00 0 0.00 0.75
VXX Apr 07 17.0 Call 35 35 0 0 0.00 0 0.00 1.06
SPY May 19 231.0 Put 34 34 0 0 0.00 0 0.00 2.88
TSLA Mar 24 252.5 Put 34 34 0 0 0.00 0 0.00 0.05
SYMC May 19 33.0 Call 34 34 0 0 0.00 0 0.00 0.35
VXX Mar 31 17.0 Put 34 34 0 0 0.00 0 0.00 0.75
UVXY Apr 21 19.0 Call 34 34 0 0 0.00 0 0.00 2.47
UVXY Mar 31 17.0 Put 34 34 0 0 0.00 0 0.00 0.51
SPY Apr 21 228.0 Put 34 34 0 0 0.00 0 0.00 1.13
SPY Sep 15 233.0 Put 34 34 0 0 0.00 0 0.00 8.43
MU Jan 19 27.0 Call 34 34 0 0 0.00 0 0.00 5.35
SPY May 19 238.0 Put 34 34 0 0 0.00 0 0.00 5.89
SPY Apr 13 229.0 Call 34 34 0 0 0.00 0 0.00 6.67
SPY Apr 13 237.5 Put 34 34 0 0 0.00 0 0.00 4.25
GS Apr 21 235.0 Call 34 34 0 0 0.00 0 0.00 3.45
SPY Apr 13 233.0 Call 34 34 0 0 0.00 0 0.00 2.90
SPY May 19 228.0 Put 34 34 0 0 0.00 0 0.00 2.27
INTC Aug 18 31.0 Put 34 34 0 0 0.00 0 0.00 0.61
GPOR Apr 21 17.5 Call 34 34 0 0 0.00 0 0.00 0.20
SLB Mar 24 78.0 Call 33 33 0 0 0.00 0 0.00 0.03
SPY Mar 24 230.0 Call 33 33 0 0 0.00 0 0.00 3.25
VALE Jun 16 10.0 Put 33 33 0 0 0.00 0 0.00 1.47
MU Jul 21 30.0 Put 33 33 0 0 0.00 0 0.00 3.10
UVXY Mar 31 18.0 Call 33 33 0 0 0.00 0 0.00 1.17
MU Mar 31 29.5 Call 33 21 12 0 0.00 0 0.00 0.47
JNJ Mar 24 125.0 Put 33 33 0 0 0.00 0 0.00 0.03
FIT May 19 7.0 Call 33 33 0 0 0.00 0 0.00 0.13
UVXY Mar 31 20.0 Call 33 33 0 0 0.00 0 0.00 0.62
UVXY Apr 21 19.0 Put 33 33 0 0 0.00 0 0.00 2.79
HUM Apr 21 210.0 Call 33 33 0 0 0.00 0 0.00 4.40
EEM Jun 16 34.0 Put 33 33 0 0 0.00 0 0.00 0.20
MRK Jun 16 67.5 Call 33 32 1 0 0.00 0 0.00 0.63
FUEL Apr 21 4.0 Call 33 33 0 0 0.00 0 0.00 1.00
SPY Apr 21 226.0 Put 33 33 0 0 0.00 0 0.00 1.08
TWTR Mar 31 15.0 Call 33 33 0 0 0.00 0 0.00 0.48
CCI May 19 97.5 Call 32 32 0 0 0.00 0 0.00 0.80
VXX Mar 31 21.5 Call 32 32 0 0 0.00 0 0.00 0.06
IWM Apr 21 138.0 Call 32 32 0 0 0.00 0 0.00 1.01
BABA Mar 24 107.0 Put 32 32 0 0 0.00 0 0.00 0.09
EBAY May 19 33.0 Put 32 32 0 0 0.00 0 0.00 1.14
HAL May 19 50.0 Put 32 32 0 0 0.00 0 0.00 2.42
BIDU Jan 19 210.0 Call 32 32 0 0 0.00 0 0.00 4.40
AIG Mar 24 62.0 Call 32 32 0 0 0.00 0 0.00 0.10
CNC Apr 21 55.0 Put 32 32 0 0 0.00 0 0.00 0.15
TWTR Apr 21 20.0 Call 32 32 0 0 0.00 0 0.00 0.04
IWM May 19 133.0 Call 32 32 0 0 0.00 0 0.00 4.78
EEM Sep 29 54.0 Put 32 32 0 0 0.00 0 0.00 14.30
UNP Apr 21 85.0 Put 32 32 0 0 0.00 0 0.00 0.06
TSLA Mar 24 247.5 Put 32 32 0 0 0.00 0 0.00 0.02
TWTR Jun 16 16.0 Put 32 32 0 0 0.00 0 0.00 1.64
BAC Apr 21 18.0 Call 32 32 0 0 0.00 0 0.00 5.00
BABA Mar 24 107.0 Call 32 32 0 0 0.00 0 0.00 1.05
CMCSA Apr 21 36.5 Put 32 32 0 0 0.00 0 0.00 0.28
MU May 19 29.0 Put 32 32 0 0 0.00 0 0.00 1.71
HYG Apr 21 86.5 Call 32 32 0 0 0.00 0 0.00 0.64
CVX Jun 16 110.0 Call 32 32 0 0 0.00 0 0.00 2.34
MU Mar 31 30.5 Put 32 32 0 0 0.00 0 0.00 1.84
RUBI May 19 7.5 Call 32 32 0 0 0.00 0 0.00 0.10
MU Mar 24 28.0 Put 32 32 0 0 0.00 0 0.00 0.02
TWTR Apr 21 16.0 Call 32 32 0 0 0.00 0 0.00 0.25
PFE Mar 31 33.5 Put 31 0 31 0 0.00 0 0.00 0.12
UVXY Mar 31 25.0 Call 31 31 0 0 0.00 0 0.00 0.18
GIII Apr 21 20.0 Put 31 31 0 0 0.00 0 0.00 0.70
ALXN Apr 21 120.0 Call 31 31 0 0 0.00 0 0.00 4.75
C Apr 21 55.0 Put 31 31 0 0 0.00 0 0.00 0.56
SPY Jun 16 225.0 Put 31 31 0 0 0.00 0 0.00 2.81
IWM Apr 07 139.0 Call 31 29 2 0 0.00 0 0.00 0.39
ELOS Jun 16 7.5 Put 31 31 0 0 0.00 0 0.00 0.35
UVXY Mar 31 24.0 Call 31 31 0 0 0.00 0 0.00 0.28
MU Apr 21 28.0 Call 31 31 0 0 0.00 0 0.00 1.57
DE Mar 24 107.0 Call 31 31 0 0 0.00 0 0.00 2.15
VXX Apr 28 18.5 Call 31 31 0 0 0.00 0 0.00 0.90
MXIM Apr 21 46.0 Call 31 31 0 0 0.00 0 0.00 1.20
GOOGL Mar 24 832.5 Put 31 31 0 0 0.00 0 0.00 0.74
UVXY Apr 21 40.0 Call 31 31 0 0 0.00 0 0.00 0.29
SPY Jul 21 230.0 Put 31 31 0 0 0.00 0 0.00 5.66
MSFT Apr 21 67.0 Call 31 31 0 0 0.00 0 0.00 0.26
UVXY Mar 31 16.5 Put 31 31 0 0 0.00 0 0.00 0.43
SPY Apr 13 231.0 Put 31 31 0 0 0.00 0 0.00 1.90
MGM Sep 15 21.0 Put 31 31 0 0 0.00 0 0.00 0.55
BAC May 19 21.0 Call 31 31 0 0 0.00 0 0.00 2.21
SPY Mar 24 230.5 Call 31 31 0 0 0.00 0 0.00 2.84
SLV Apr 21 16.5 Call 31 31 0 0 0.00 0 0.00 0.51
BAC Aug 18 29.0 Put 31 31 0 0 0.00 0 0.00 6.15
AAPL Jun 16 110.0 Call 30 30 0 0 0.00 0 0.00 30.80
CVS Apr 21 85.0 Call 30 30 0 0 0.00 0 0.00 0.04
CAT May 19 92.5 Put 30 30 0 0 0.00 0 0.00 3.75
DECK Mar 24 56.0 Put 30 30 0 0 0.00 0 0.00 0.30
KMX Apr 21 57.5 Put 30 30 0 0 0.00 0 0.00 1.55
NTES Jan 18 170.0 Put 30 30 0 0 0.00 0 0.00 11.50
MRVL Apr 21 16.0 Put 30 30 0 0 0.00 0 0.00 0.53
SPY Jun 16 250.0 Call 30 30 0 0 0.00 0 0.00 0.28
JPM Apr 28 92.0 Call 30 30 0 0 0.00 0 0.00 0.45