Bats EDGX Options Symbol Data

Volume
231,092
Orders
1,455,095,071

This list was last updated 2017-08-17 16:40:02.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
PG Sep 15 90.0 Put 6,778 6,778 0 0 0.00 0 0.00 0.44
EPI Sep 15 26.0 Put 5,000 5,000 0 0 0.00 0 0.00 0.45
MSFT Sep 15 70.0 Put 4,087 4,087 0 0 0.00 0 0.00 0.61
SPY Aug 18 245.0 Call 2,259 2,244 15 0 0.00 0 0.00 0.11
SPY Aug 18 246.5 Call 2,114 2,109 5 0 0.00 0 0.00 0.04
BAC Aug 18 28.0 Call 2,026 2,026 0 0 0.00 0 0.00 0.01
SPY Aug 18 246.0 Put 1,917 1,917 0 0 0.00 0 0.00 2.80
SPY Aug 18 244.0 Put 1,860 1,860 0 0 0.00 0 0.00 1.23
SPY Aug 18 245.0 Put 1,771 1,771 0 0 0.00 0 0.00 2.05
AAPL Aug 18 160.0 Call 1,638 1,636 2 0 0.00 0 0.00 0.23
SPY Aug 18 246.0 Call 1,494 1,469 25 0 0.00 0 0.00 0.05
VXX Aug 18 12.0 Put 1,432 1,432 0 0 0.00 0 0.00 0.02
SPY Aug 18 246.5 Put 1,414 1,414 0 0 0.00 0 0.00 2.54
SPY Aug 18 238.0 Put 1,360 1,360 0 0 0.00 0 0.00 0.08
SPY Aug 18 243.0 Put 1,286 1,286 0 0 0.00 0 0.00 0.79
SPY Aug 18 245.5 Call 1,259 759 500 0 0.00 0 0.00 0.09
SPY Aug 25 242.0 Put 1,255 1,255 0 0 0.00 0 0.00 1.38
SPY Aug 25 247.0 Call 1,244 1,244 0 0 0.00 0 0.00 0.21
VXX Aug 18 13.0 Call 1,106 1,106 0 0 0.00 0 0.00 0.70
JNPR Sep 22 25.5 Put 1,091 1,091 0 0 0.00 0 0.00 0.19
XLU Sep 15 57.0 Call 1,042 1,042 0 0 0.00 0 0.00 0.04
EEM Sep 15 42.0 Put 1,040 1,040 0 0 0.00 0 0.00 0.43
AAPL Aug 18 162.5 Call 941 941 0 0 0.00 0 0.00 0.05
SPY Sep 06 240.0 Put 935 935 0 0 0.00 0 0.00 1.63
GDX Aug 18 23.5 Call 928 928 0 0 0.00 0 0.00 0.03
AAPL Aug 18 157.5 Put 927 927 0 0 0.00 0 0.00 0.68
SPY Aug 18 242.5 Put 915 915 0 0 0.00 0 0.00 0.63
C Oct 20 72.5 Call 870 870 0 0 0.00 0 0.00 0.58
SPY Aug 18 245.5 Put 865 865 0 0 0.00 0 0.00 2.31
SPY Sep 01 240.0 Put 860 860 0 0 0.00 0 0.00 1.43
QQQ Sep 29 145.0 Put 845 845 0 0 0.00 0 0.00 5.13
VXX Aug 18 12.5 Put 826 826 0 0 0.00 0 0.00 0.02
SPY Aug 18 240.0 Put 805 795 10 0 0.00 0 0.00 0.16
XLF Sep 15 26.0 Call 778 778 0 0 0.00 0 0.00 0.05
BAC Aug 18 26.0 Call 766 766 0 0 0.00 0 0.00 0.01
SPY Oct 20 245.0 Put 728 727 1 0 0.00 0 0.00 5.72
GPK Dec 15 15.0 Call 718 718 0 0 0.00 0 0.00 0.30
OCN Jan 19 3.0 Call 700 700 0 0 0.00 0 0.00 0.35
SPY Oct 20 248.0 Call 689 689 0 0 0.00 0 0.00 2.02
QQQ Aug 18 143.0 Call 689 689 0 0 0.00 0 0.00 0.07
SPY Aug 18 247.0 Call 677 677 0 0 0.00 0 0.00 0.03
MA Sep 08 137.0 Call 677 648 29 0 0.00 0 0.00 0.37
AMJ Sep 01 26.5 Put 676 676 0 0 0.00 0 0.00 0.30
FB Aug 18 165.0 Put 670 670 0 0 0.00 0 0.00 0.10
VXX Aug 18 12.5 Call 669 669 0 0 0.00 0 0.00 1.20
TGT Aug 18 56.0 Call 663 663 0 0 0.00 0 0.00 0.46
SPY Aug 18 242.0 Put 632 632 0 0 0.00 0 0.00 0.41
SPY Sep 01 252.0 Call 628 628 0 0 0.00 0 0.00 0.01
BAC Jan 19 30.0 Call 610 610 0 0 0.00 0 0.00 0.10
USO Nov 17 9.0 Put 609 609 0 0 0.00 0 0.00 0.31
QQQ Aug 18 143.0 Put 606 606 0 0 0.00 0 0.00 1.39
SPY Sep 29 245.0 Put 601 601 0 0 0.00 0 0.00 4.48
VXX Aug 18 14.0 Call 601 601 0 0 0.00 0 0.00 0.26
SPY Aug 18 247.0 Put 596 596 0 0 0.00 0 0.00 3.63
SPY Jan 19 245.0 Call 590 590 0 0 0.00 0 0.00 6.62
IWM Aug 25 137.0 Call 578 578 0 0 0.00 0 0.00 0.63
SPY Aug 18 243.0 Call 573 573 0 0 0.00 0 0.00 0.87
SPY Sep 01 244.0 Put 563 563 0 0 0.00 0 0.00 2.50
SPY Oct 20 235.0 Put 557 557 0 0 0.00 0 0.00 2.49
SPY Aug 25 240.0 Put 556 556 0 0 0.00 0 0.00 0.93
F Sep 15 11.0 Call 543 543 0 0 0.00 0 0.00 0.11
SPY Aug 18 244.0 Call 530 530 0 0 0.00 0 0.00 0.37
SPY Aug 25 245.0 Call 527 527 0 0 0.00 0 0.00 0.84
QQQ Aug 18 140.0 Put 524 524 0 0 0.00 0 0.00 0.20
QQQ Aug 18 142.0 Put 522 522 0 0 0.00 0 0.00 0.76
NKE Sep 15 57.5 Put 512 512 0 0 0.00 0 0.00 1.18
QQQ Aug 25 144.0 Put 506 506 0 0 0.00 0 0.00 1.73
BABA Aug 18 170.0 Call 501 501 0 0 0.00 0 0.00 0.10
SPY Aug 25 246.0 Put 498 498 0 0 0.00 0 0.00 2.55
USO Aug 18 9.5 Call 498 498 0 0 0.00 0 0.00 0.14
VXX Aug 18 12.0 Call 494 494 0 0 0.00 0 0.00 1.56
IWM Nov 17 148.0 Call 490 490 0 0 0.00 0 0.00 0.41
SPY Aug 25 246.0 Call 482 482 0 0 0.00 0 0.00 0.42
SPY Aug 25 245.5 Call 473 473 0 0 0.00 0 0.00 0.60
SPY Jan 19 200.0 Put 467 467 0 0 0.00 0 0.00 1.46
VXX Aug 25 10.5 Put 462 462 0 0 0.00 0 0.00 0.02
QEP Jan 19 7.0 Call 447 447 0 0 0.00 0 0.00 1.25
CTL Jan 18 18.0 Put 436 436 0 0 0.00 0 0.00 3.40
XLF Sep 15 22.0 Put 429 429 0 0 0.00 0 0.00 0.06
EWZ Sep 15 37.0 Put 428 428 0 0 0.00 0 0.00 0.53
VXX Aug 18 13.5 Call 418 418 0 0 0.00 0 0.00 0.47
SPY Aug 18 244.5 Put 410 410 0 0 0.00 0 0.00 1.56
SPY Aug 23 244.5 Call 410 410 0 0 0.00 0 0.00 1.29
IWM Dec 29 135.0 Put 400 400 0 0 0.00 0 0.00 5.41
SPY Aug 25 244.0 Put 399 399 0 0 0.00 0 0.00 2.05
SPY Aug 18 244.5 Call 396 396 0 0 0.00 0 0.00 0.20
BAC Sep 01 24.0 Put 394 394 0 0 0.00 0 0.00 0.47
EBAY Sep 15 37.0 Call 388 388 0 0 0.00 0 0.00 0.15
XOM Sep 01 77.0 Put 384 384 0 0 0.00 0 0.00 0.84
XOM Sep 22 76.0 Put 384 384 0 0 0.00 0 0.00 0.91
USO Sep 15 9.5 Put 383 383 0 0 0.00 0 0.00 0.23
SPY Oct 20 244.0 Put 382 382 0 0 0.00 0 0.00 5.41
UVXY Sep 01 91.0 Call 372 350 22 0 0.00 0 0.00 0.75
IWM Oct 20 118.0 Put 370 370 0 0 0.00 0 0.00 0.47
BAC Aug 18 23.5 Put 368 368 0 0 0.00 0 0.00 0.05
AAPL Sep 15 150.0 Put 368 368 0 0 0.00 0 0.00 1.49
SQ Aug 18 25.0 Call 357 357 0 0 0.00 0 0.00 0.10
QQQ Aug 18 141.0 Put 351 351 0 0 0.00 0 0.00 0.43
SPY Mar 16 260.0 Call 348 348 0 0 0.00 0 0.00 1.78
QQQ Aug 18 142.5 Call 346 346 0 0 0.00 0 0.00 0.16
VXX Aug 18 13.0 Put 340 340 0 0 0.00 0 0.00 0.12
QQQ Aug 18 145.0 Call 337 337 0 0 0.00 0 0.00 0.01
DO Dec 15 10.0 Put 336 336 0 0 0.00 0 0.00 1.08
QQQ Aug 18 142.5 Put 333 333 0 0 0.00 0 0.00 0.85
NAK Nov 17 1.5 Call 332 332 0 0 0.00 0 0.00 0.30
SQ Sep 15 24.0 Call 332 332 0 0 0.00 0 0.00 1.35
BAC Nov 17 25.0 Call 329 329 0 0 0.00 0 0.00 0.65
SPY Aug 18 235.0 Put 329 329 0 0 0.00 0 0.00 0.02
MA Aug 25 128.0 Put 326 326 0 0 0.00 0 0.00 0.31
QQQ Jan 19 141.0 Put 324 324 0 0 0.00 0 0.00 5.97
USO Sep 15 9.5 Call 323 323 0 0 0.00 0 0.00 0.37
BAC Aug 18 24.0 Call 321 321 0 0 0.00 0 0.00 0.05
AMJ Sep 01 27.0 Put 321 321 0 0 0.00 0 0.00 0.40
SPY Sep 08 245.0 Put 318 318 0 0 0.00 0 0.00 3.17
VXX Aug 25 12.0 Put 314 314 0 0 0.00 0 0.00 0.19
BAC Aug 25 23.0 Put 312 312 0 0 0.00 0 0.00 0.08
IWM Aug 18 135.0 Put 311 311 0 0 0.00 0 0.00 0.53
IWM Aug 18 130.0 Put 311 311 0 0 0.00 0 0.00 0.03
SPY Sep 01 245.0 Put 310 310 0 0 0.00 0 0.00 3.06
VXX Sep 01 12.0 Put 309 309 0 0 0.00 0 0.00 0.30
IWM Sep 01 130.0 Put 305 305 0 0 0.00 0 0.00 0.49
SPY Oct 20 240.0 Put 304 304 0 0 0.00 0 0.00 4.08
BABA Aug 18 167.5 Call 302 300 2 0 0.00 0 0.00 0.25
GDX Aug 18 22.5 Put 300 300 0 0 0.00 0 0.00 0.02
EEM Sep 29 43.0 Put 300 300 0 0 0.00 0 0.00 0.79
SPY Dec 29 244.0 Put 300 300 0 0 0.00 0 0.00 7.17
BAC Sep 15 25.0 Call 297 297 0 0 0.00 0 0.00 0.12
SPY Aug 25 245.5 Put 297 297 0 0 0.00 0 0.00 2.66
AAPL Aug 18 155.0 Put 295 295 0 0 0.00 0 0.00 0.20
SPY Oct 20 225.0 Put 294 294 0 0 0.00 0 0.00 1.58
SPY Oct 20 245.0 Call 291 291 0 0 0.00 0 0.00 3.43
BABA Aug 18 165.0 Call 290 279 11 0 0.00 0 0.00 0.76
SPY Nov 17 268.0 Call 289 289 0 0 0.00 0 0.00 0.05
SPY Aug 18 243.5 Put 289 288 1 0 0.00 0 0.00 0.89
UVXY Aug 18 65.0 Call 284 198 86 0 0.00 0 0.00 0.05
CSCO Aug 18 32.0 Put 281 281 0 0 0.00 0 0.00 0.79
IWM Aug 18 136.0 Put 279 276 3 0 0.00 0 0.00 0.73
VXX Sep 15 15.0 Call 279 279 0 0 0.00 0 0.00 1.00
QQQ Sep 15 140.0 Put 276 265 11 0 0.00 0 0.00 2.08
SPY Oct 20 246.0 Put 274 274 0 0 0.00 0 0.00 5.80
XLF Aug 18 25.0 Put 274 274 0 0 0.00 0 0.00 0.23
INTC Aug 18 28.0 Put 273 273 0 0 0.00 0 0.00 0.02
EROS Dec 15 7.5 Call 273 273 0 0 0.00 0 0.00 1.25
AKRX Sep 15 32.5 Put 270 270 0 0 0.00 0 0.00 0.60
PVH Sep 15 120.0 Put 266 266 0 0 0.00 0 0.00 2.95
SPY Aug 30 245.0 Put 266 266 0 0 0.00 0 0.00 2.61
SPY Aug 18 236.5 Put 266 266 0 0 0.00 0 0.00 0.05
SPY Aug 18 243.5 Call 264 264 0 0 0.00 0 0.00 0.59
BAC Aug 25 23.5 Put 262 262 0 0 0.00 0 0.00 0.26
SPY Aug 25 247.0 Put 261 261 0 0 0.00 0 0.00 3.90
LGCY Dec 15 2.5 Call 261 241 20 0 0.00 0 0.00 0.06
VXX Sep 15 13.0 Put 257 257 0 0 0.00 0 0.00 0.99
SPY Sep 01 249.0 Call 257 257 0 0 0.00 0 0.00 0.16
VXX Jan 19 12.0 Call 256 256 0 0 0.00 0 0.00 3.20
SQQQ Sep 15 30.0 Call 256 256 0 0 0.00 0 0.00 1.40
AAPL Aug 18 160.0 Put 255 247 8 0 0.00 0 0.00 1.81
AMAT Aug 18 45.5 Call 252 252 0 0 0.00 0 0.00 0.31
SPY Oct 20 247.0 Put 251 251 0 0 0.00 0 0.00 6.30
SPY Dec 29 235.0 Put 250 250 0 0 0.00 0 0.00 4.63
SPY Aug 25 244.0 Call 248 248 0 0 0.00 0 0.00 1.36
FITB Sep 15 27.0 Put 248 248 0 0 0.00 0 0.00 0.87
EBAY Sep 15 30.0 Put 247 247 0 0 0.00 0 0.00 0.05
AAPL Aug 25 160.0 Call 247 239 8 0 0.00 0 0.00 1.38
USO Sep 15 10.0 Call 245 245 0 0 0.00 0 0.00 0.15
WFC Sep 15 50.0 Put 244 244 0 0 0.00 0 0.00 0.41
SPY Aug 23 245.5 Call 241 241 0 0 0.00 0 0.00 0.42
IWM Aug 25 135.0 Put 239 239 0 0 0.00 0 0.00 1.06
NVDA Aug 18 167.5 Call 237 237 0 0 0.00 0 0.00 0.23
BABA Aug 18 160.0 Put 237 237 0 0 0.00 0 0.00 0.30
EFA Sep 15 67.0 Call 236 236 0 0 0.00 0 0.00 0.42
SNAP Aug 18 13.0 Put 236 216 20 0 0.00 0 0.00 0.14
CF Sep 29 31.0 Call 231 231 0 0 0.00 0 0.00 0.92
NLSN Aug 18 40.0 Call 231 231 0 0 0.00 0 0.00 0.45
SPY Aug 25 244.5 Put 231 231 0 0 0.00 0 0.00 2.07
DUST Jan 19 65.0 Call 230 230 0 0 0.00 0 0.00 0.87
SPY Aug 25 246.5 Put 230 230 0 0 0.00 0 0.00 2.52
AAPL Sep 15 155.0 Call 230 230 0 0 0.00 0 0.00 6.00
APH Aug 18 80.0 Call 230 230 0 0 0.00 0 0.00 0.05
XOM Sep 15 80.0 Call 229 169 60 0 0.00 0 0.00 0.16
BABA Aug 18 162.5 Put 229 211 18 0 0.00 0 0.00 0.62
VALE Aug 18 10.0 Call 227 227 0 0 0.00 0 0.00 0.07
SPY Oct 20 232.0 Put 227 227 0 0 0.00 0 0.00 2.43
GE Oct 20 21.0 Put 227 227 0 0 0.00 0 0.00 0.06
SPY Aug 23 246.0 Call 226 226 0 0 0.00 0 0.00 0.32
IWM Sep 01 138.5 Call 226 226 0 0 0.00 0 0.00 0.85
SPY Oct 20 247.0 Call 225 225 0 0 0.00 0 0.00 2.27
IWM Aug 25 138.0 Put 225 225 0 0 0.00 0 0.00 2.04
VALE Sep 15 9.0 Put 224 224 0 0 0.00 0 0.00 0.17
AAPL Sep 15 160.0 Call 224 224 0 0 0.00 0 0.00 3.37
SYF Sep 15 30.0 Put 224 224 0 0 0.00 0 0.00 0.65
SPY Aug 23 245.0 Call 223 223 0 0 0.00 0 0.00 0.59
EEM Sep 15 41.0 Put 223 223 0 0 0.00 0 0.00 0.20
SPY Aug 25 246.5 Call 222 222 0 0 0.00 0 0.00 0.35
GDX Sep 29 23.5 Call 222 222 0 0 0.00 0 0.00 0.67
AAPL Dec 15 165.0 Call 221 221 0 0 0.00 0 0.00 6.40
BAC Aug 18 35.0 Call 220 220 0 0 0.00 0 0.00 0.01
SPY Oct 20 239.0 Put 220 220 0 0 0.00 0 0.00 3.82
SPY Aug 25 244.5 Call 220 220 0 0 0.00 0 0.00 1.07
UVXY Aug 18 36.0 Put 212 212 0 0 0.00 0 0.00 0.45
SPY Aug 25 245.0 Put 208 208 0 0 0.00 0 0.00 2.37
AAPL Aug 18 157.5 Call 208 208 0 0 0.00 0 0.00 1.24
URBN Sep 15 15.0 Put 207 207 0 0 0.00 0 0.00 0.15
QQQ Aug 25 141.0 Put 207 207 0 0 0.00 0 0.00 0.89
VXX Sep 15 11.0 Put 207 207 0 0 0.00 0 0.00 0.21
KO Sep 15 45.0 Put 206 206 0 0 0.00 0 0.00 0.24
BABA Sep 15 170.0 Call 206 206 0 0 0.00 0 0.00 3.30
SPY Nov 17 246.0 Put 205 205 0 0 0.00 0 0.00 5.89
USB Jan 18 50.0 Put 204 204 0 0 0.00 0 0.00 4.20
AKS Aug 25 6.0 Call 204 204 0 0 0.00 0 0.00 0.01
SPY Sep 08 245.0 Call 203 203 0 0 0.00 0 0.00 2.36
IWM Aug 18 136.5 Put 202 202 0 0 0.00 0 0.00 0.40
BABA Aug 18 160.0 Call 201 201 0 0 0.00 0 0.00 4.05
AAPL Aug 25 160.0 Put 201 188 13 0 0.00 0 0.00 3.30
JPM Jan 19 90.0 Call 200 200 0 0 0.00 0 0.00 4.88
GLUU Sep 15 2.5 Put 200 200 0 0 0.00 0 0.00 0.05
SPY Aug 18 237.5 Put 200 200 0 0 0.00 0 0.00 0.05
AMC Mar 16 15.0 Call 200 200 0 0 0.00 0 0.00 1.33
USO Sep 08 10.0 Call 200 200 0 0 0.00 0 0.00 0.10
SPY Sep 15 242.0 Put 200 200 0 0 0.00 0 0.00 2.06
QQQ Dec 29 143.0 Put 200 200 0 0 0.00 0 0.00 5.22
SPY Aug 18 249.5 Call 199 199 0 0 0.00 0 0.00 0.01
HBAN Sep 15 15.0 Call 197 197 0 0 0.00 0 0.00 0.02
SPY Aug 25 247.5 Call 197 197 0 0 0.00 0 0.00 0.19
SPY Sep 01 244.0 Call 197 197 0 0 0.00 0 0.00 2.30
BABA Aug 18 157.5 Put 196 196 0 0 0.00 0 0.00 0.12
VXX Dec 15 24.0 Call 194 194 0 0 0.00 0 0.00 0.96
OPK Jan 19 8.0 Call 193 193 0 0 0.00 0 0.00 0.29
SPY Oct 20 237.0 Put 191 191 0 0 0.00 0 0.00 3.28
SPY Sep 08 247.0 Call 188 188 0 0 0.00 0 0.00 0.97
IWM Aug 25 133.0 Put 187 187 0 0 0.00 0 0.00 0.33
BABA Aug 18 175.0 Call 187 153 34 0 0.00 0 0.00 0.03
WLL Sep 15 4.5 Put 186 186 0 0 0.00 0 0.00 0.47
FB Aug 18 167.5 Put 185 185 0 0 0.00 0 0.00 1.00
SPY Oct 20 246.0 Call 185 185 0 0 0.00 0 0.00 2.83
QQQ Aug 25 144.0 Call 185 185 0 0 0.00 0 0.00 0.43
IWM Aug 18 136.5 Call 184 184 0 0 0.00 0 0.00 0.30
VXX Aug 25 12.0 Call 184 184 0 0 0.00 0 0.00 1.54
VXX Aug 18 15.0 Call 181 181 0 0 0.00 0 0.00 0.11
JD Sep 15 40.0 Call 180 180 0 0 0.00 0 0.00 2.34
ACHC Sep 15 45.0 Put 180 180 0 0 0.00 0 0.00 1.15
IVZ Jan 19 30.0 Put 180 180 0 0 0.00 0 0.00 1.00
SPY Aug 18 247.5 Call 180 180 0 0 0.00 0 0.00 0.03
USB Dec 15 50.0 Put 179 179 0 0 0.00 0 0.00 1.18
IWM Jan 19 120.0 Put 179 179 0 0 0.00 0 0.00 1.78
KORS Sep 15 37.5 Put 179 159 20 0 0.00 0 0.00 0.25
SPY Oct 20 251.0 Call 179 179 0 0 0.00 0 0.00 0.85
CYTR Sep 15 1.0 Call 178 66 112 0 0.00 0 0.00 0.05
SPY Aug 18 248.0 Call 178 176 2 0 0.00 0 0.00 0.02
SPY Jun 15 214.0 Put 177 177 0 0 0.00 0 0.00 4.64
QQQ Aug 18 144.5 Call 176 176 0 0 0.00 0 0.00 0.02
QQQ Aug 25 140.5 Put 176 176 0 0 0.00 0 0.00 0.82
QQQ Aug 25 145.0 Put 175 175 0 0 0.00 0 0.00 3.02
AAPL Sep 01 160.0 Call 175 171 4 0 0.00 0 0.00 2.04
FN Sep 15 39.0 Put 175 175 0 0 0.00 0 0.00 1.55
AAPL Sep 22 160.0 Call 174 174 0 0 0.00 0 0.00 4.20
EWZ Aug 25 39.0 Call 172 172 0 0 0.00 0 0.00 0.26
AMAT Aug 18 43.5 Put 172 172 0 0 0.00 0 0.00 1.39
SWN Sep 15 5.0 Put 171 171 0 0 0.00 0 0.00 0.19
CF Aug 18 30.0 Call 170 170 0 0 0.00 0 0.00 0.16
C Sep 15 65.0 Call 168 168 0 0 0.00 0 0.00 2.96
QQQ Sep 01 142.5 Put 167 167 0 0 0.00 0 0.00 1.68
CBI Aug 18 10.5 Call 166 166 0 0 0.00 0 0.00 0.05
SPY Nov 17 255.0 Call 164 164 0 0 0.00 0 0.00 0.67
QQQ Sep 29 145.0 Call 164 164 0 0 0.00 0 0.00 1.49
QQQ Jan 18 140.0 Call 162 162 0 0 0.00 0 0.00 12.74
QQQ Aug 25 140.0 Put 161 161 0 0 0.00 0 0.00 0.90
PAH Aug 18 12.5 Call 161 161 0 0 0.00 0 0.00 0.10
IWM Jan 19 113.0 Put 160 160 0 0 0.00 0 0.00 1.28
SPY Mar 16 115.0 Put 160 160 0 0 0.00 0 0.00 0.11
VRX Sep 15 17.0 Call 159 159 0 0 0.00 0 0.00 0.19
NKE Aug 18 57.0 Put 158 158 0 0 0.00 0 0.00 0.16
QQQ Dec 15 141.0 Put 158 158 0 0 0.00 0 0.00 5.12
INTC Oct 20 29.0 Put 158 158 0 0 0.00 0 0.00 0.07
SPY Aug 30 244.0 Put 158 158 0 0 0.00 0 0.00 2.03
DIA Aug 25 215.0 Put 157 157 0 0 0.00 0 0.00 0.86
SPY Sep 01 238.5 Put 156 156 0 0 0.00 0 0.00 0.62
SPY Aug 18 242.0 Call 155 155 0 0 0.00 0 0.00 1.64
XLE Sep 15 61.0 Put 155 155 0 0 0.00 0 0.00 0.94
QQQ Aug 18 142.0 Call 154 154 0 0 0.00 0 0.00 0.30
HYG Sep 15 87.0 Put 154 154 0 0 0.00 0 0.00 0.58
IWM Sep 15 135.0 Call 152 152 0 0 0.00 0 0.00 2.47
UVXY Aug 18 27.5 Put 152 152 0 0 0.00 0 0.00 0.01
TLT Aug 25 127.5 Call 151 151 0 0 0.00 0 0.00 0.34
JD Sep 15 50.0 Call 151 151 0 0 0.00 0 0.00 0.08
NVDA Aug 18 165.0 Call 150 114 36 0 0.00 0 0.00 0.27
AAPL Nov 17 140.0 Put 150 150 0 0 0.00 0 0.00 2.12
EQT Sep 15 60.0 Put 150 150 0 0 0.00 0 0.00 1.68
AAPL Aug 18 167.5 Call 150 150 0 0 0.00 0 0.00 0.01
HZNP Aug 18 10.0 Call 150 150 0 0 0.00 0 0.00 2.35
SPY Aug 25 242.5 Put 149 149 0 0 0.00 0 0.00 1.35
SPY Oct 20 238.0 Put 146 146 0 0 0.00 0 0.00 3.56
FB Aug 18 162.5 Put 146 146 0 0 0.00 0 0.00 0.03
USB Jan 19 47.0 Put 145 145 0 0 0.00 0 0.00 0.87
VXX Jan 19 11.0 Put 144 144 0 0 0.00 0 0.00 1.57
SLV Oct 20 16.5 Call 142 142 0 0 0.00 0 0.00 0.43
BABA Aug 25 170.0 Call 142 142 0 0 0.00 0 0.00 1.20
ADP Aug 18 105.0 Put 142 142 0 0 0.00 0 0.00 0.25
SNAP Aug 18 13.5 Put 142 142 0 0 0.00 0 0.00 0.24
SPY Aug 25 247.5 Put 142 142 0 0 0.00 0 0.00 2.51
QQQ Aug 18 144.0 Call 142 142 0 0 0.00 0 0.00 0.02
AAPL Aug 18 162.5 Put 142 142 0 0 0.00 0 0.00 3.50
TSLA Aug 18 355.0 Put 142 142 0 0 0.00 0 0.00 3.65
AAPL Sep 15 155.0 Put 140 139 1 0 0.00 0 0.00 2.80
CSCO Aug 18 31.5 Put 140 140 0 0 0.00 0 0.00 0.61
VXX Sep 08 14.0 Call 140 140 0 0 0.00 0 0.00 0.50
FINL Aug 18 12.0 Put 140 140 0 0 0.00 0 0.00 0.20
QQQ Aug 18 143.5 Call 139 139 0 0 0.00 0 0.00 0.28
AA Aug 18 38.0 Call 139 139 0 0 0.00 0 0.00 0.20
BAC Aug 25 24.5 Call 139 139 0 0 0.00 0 0.00 0.07
TWTR Mar 16 11.0 Put 138 138 0 0 0.00 0 0.00 0.25
VRX Aug 18 14.5 Put 138 138 0 0 0.00 0 0.00 0.14
QQQ Aug 25 143.5 Call 138 138 0 0 0.00 0 0.00 0.55
AAPL Aug 18 152.5 Put 137 137 0 0 0.00 0 0.00 0.08
TEVA Sep 15 17.5 Put 136 136 0 0 0.00 0 0.00 1.06
SPY Aug 25 243.5 Call 136 136 0 0 0.00 0 0.00 1.64
SPY Oct 20 250.0 Call 135 135 0 0 0.00 0 0.00 1.08
TSLA Aug 18 350.0 Put 134 116 18 0 0.00 0 0.00 1.60
WFT Oct 20 4.0 Call 134 134 0 0 0.00 0 0.00 0.30
SPY Jan 19 250.0 Put 134 134 0 0 0.00 0 0.00 11.39
WMT Aug 18 82.5 Call 134 134 0 0 0.00 0 0.00 0.02
AAPL Aug 25 155.0 Put 133 133 0 0 0.00 0 0.00 1.11
QQQ Aug 18 140.5 Put 132 132 0 0 0.00 0 0.00 0.28
WLL Aug 18 4.5 Call 132 132 0 0 0.00 0 0.00 0.03
SLV Sep 15 16.5 Call 132 132 0 0 0.00 0 0.00 0.23
HPE Aug 18 17.0 Call 131 131 0 0 0.00 0 0.00 0.44
XOP Aug 25 28.0 Put 131 131 0 0 0.00 0 0.00 0.10
AMD Aug 18 12.5 Call 130 99 31 0 0.00 0 0.00 0.12
NVDA Sep 01 150.0 Put 130 130 0 0 0.00 0 0.00 1.09
VXX Sep 29 12.0 Put 130 130 0 0 0.00 0 0.00 0.98
AAPL Nov 17 160.0 Call 129 129 0 0 0.00 0 0.00 7.60
JPM Aug 18 90.0 Put 129 124 5 0 0.00 0 0.00 0.18
QQQ Aug 25 138.5 Put 128 128 0 0 0.00 0 0.00 0.34
XLK Sep 29 57.5 Call 128 128 0 0 0.00 0 0.00 1.26
QQQ Aug 25 144.5 Call 127 127 0 0 0.00 0 0.00 0.21
MSFT Sep 15 67.5 Put 127 127 0 0 0.00 0 0.00 0.26
AMAT Aug 18 45.0 Put 126 126 0 0 0.00 0 0.00 2.32
SPY Aug 18 247.5 Put 126 126 0 0 0.00 0 0.00 2.00
SPY Aug 18 242.5 Call 126 126 0 0 0.00 0 0.00 1.26
VXX Oct 20 13.0 Put 126 126 0 0 0.00 0 0.00 1.70
QQQ Sep 15 145.0 Call 126 126 0 0 0.00 0 0.00 1.17
T Oct 20 32.0 Put 126 126 0 0 0.00 0 0.00 0.07
XLF Oct 20 25.0 Put 125 125 0 0 0.00 0 0.00 0.76
VXX Sep 01 16.5 Call 125 125 0 0 0.00 0 0.00 0.33
AAPL Oct 20 170.0 Call 124 89 35 0 0.00 0 0.00 2.07
SPY Dec 15 245.0 Call 124 124 0 0 0.00 0 0.00 5.95
FB Aug 18 170.0 Call 124 124 0 0 0.00 0 0.00 0.11
KRE Aug 18 51.5 Put 124 124 0 0 0.00 0 0.00 0.19
SHOP Oct 20 95.0 Call 123 123 0 0 0.00 0 0.00 6.50
QQQ Aug 25 142.0 Put 123 123 0 0 0.00 0 0.00 1.25
SPY Oct 20 244.0 Call 122 122 0 0 0.00 0 0.00 3.97
S Aug 18 8.0 Call 121 121 0 0 0.00 0 0.00 0.14
INTC Sep 22 34.5 Put 121 121 0 0 0.00 0 0.00 0.42
IYR Aug 18 80.0 Put 121 120 1 0 0.00 0 0.00 0.30
SPY Sep 01 242.0 Put 121 121 0 0 0.00 0 0.00 1.90
WMT Sep 15 85.0 Call 121 0 121 0 0.00 0 0.00 0.06
SPY Jun 15 210.0 Put 120 120 0 0 0.00 0 0.00 4.11
VXX Jan 18 6.0 Put 120 120 0 0 0.00 0 0.00 0.71
CBI Aug 25 11.0 Call 120 120 0 0 0.00 0 0.00 0.10
SPY Dec 15 248.0 Call 119 119 0 0 0.00 0 0.00 4.34
NVDA Aug 25 170.0 Call 119 119 0 0 0.00 0 0.00 0.81
VIAV Dec 15 12.0 Call 119 119 0 0 0.00 0 0.00 0.43
BABA Aug 18 170.0 Put 119 119 0 0 0.00 0 0.00 4.55
SPY Sep 15 218.0 Put 119 119 0 0 0.00 0 0.00 0.40
LB Aug 18 40.0 Call 118 118 0 0 0.00 0 0.00 0.10
BUFF Aug 18 25.0 Call 118 118 0 0 0.00 0 0.00 0.10
EL Sep 15 105.0 Call 118 118 0 0 0.00 0 0.00 2.75
DAL Aug 18 48.5 Call 118 118 0 0 0.00 0 0.00 0.15
SSP Aug 18 17.5 Put 117 117 0 0 0.00 0 0.00 0.60
SPY Aug 18 241.0 Put 117 117 0 0 0.00 0 0.00 0.23
JD Aug 18 44.5 Put 116 116 0 0 0.00 0 0.00 2.81
BAC Aug 18 24.0 Put 116 116 0 0 0.00 0 0.00 0.39
AAPL Sep 15 170.0 Call 115 115 0 0 0.00 0 0.00 0.68
CF Sep 29 31.5 Call 115 115 0 0 0.00 0 0.00 0.89
UVXY Aug 18 32.0 Put 115 115 0 0 0.00 0 0.00 0.08
SPY Oct 20 242.0 Put 115 115 0 0 0.00 0 0.00 4.69
OSTK Dec 15 20.0 Call 114 114 0 0 0.00 0 0.00 2.20
SPY Aug 25 220.0 Put 114 114 0 0 0.00 0 0.00 0.08
GG Oct 20 17.0 Call 114 0 114 0 0.00 0 0.00 0.04
BAC Aug 25 25.0 Call 114 114 0 0 0.00 0 0.00 0.02
EEM Sep 08 42.5 Put 113 113 0 0 0.00 0 0.00 0.46
UVXY Sep 15 37.0 Put 113 113 0 0 0.00 0 0.00 6.35
BAC Aug 18 24.5 Call 113 113 0 0 0.00 0 0.00 0.02
IMMU Aug 18 8.0 Call 113 113 0 0 0.00 0 0.00 0.20
VXX Sep 15 10.0 Put 113 113 0 0 0.00 0 0.00 0.06
SPY Dec 20 235.0 Put 112 112 0 0 0.00 0 0.00 18.70
COST Aug 18 155.0 Put 112 112 0 0 0.00 0 0.00 0.07
DG Aug 18 74.0 Put 111 111 0 0 0.00 0 0.00 0.45
QQQ Oct 20 140.0 Put 110 110 0 0 0.00 0 0.00 3.11
SPY Sep 08 247.5 Call 110 110 0 0 0.00 0 0.00 0.63
QQQ Aug 18 137.5 Put 110 110 0 0 0.00 0 0.00 0.02
PAH Sep 15 15.0 Call 110 110 0 0 0.00 0 0.00 0.15
SPY Sep 15 247.0 Put 110 110 0 0 0.00 0 0.00 3.65
CSCO Aug 18 32.0 Call 110 110 0 0 0.00 0 0.00 0.01
UVXY Aug 18 78.0 Call 109 109 0 0 0.00 0 0.00 0.03
AAPL Sep 22 165.0 Call 109 109 0 0 0.00 0 0.00 2.15
SPY Sep 08 240.0 Put 109 109 0 0 0.00 0 0.00 1.16
ZOES Dec 15 10.0 Put 109 109 0 0 0.00 0 0.00 0.95
QQQ Sep 22 142.5 Put 109 109 0 0 0.00 0 0.00 2.98
VXX Oct 20 12.0 Call 109 109 0 0 0.00 0 0.00 2.58
ROST Sep 15 50.0 Put 109 109 0 0 0.00 0 0.00 0.80
AAL Sep 15 50.0 Call 108 108 0 0 0.00 0 0.00 0.33
ORCL Aug 18 48.0 Put 108 108 0 0 0.00 0 0.00 0.07
NTNX Aug 18 20.0 Call 108 108 0 0 0.00 0 0.00 2.50
JNUG Aug 18 19.0 Call 108 108 0 0 0.00 0 0.00 0.09
AABA Jan 19 70.0 Call 107 107 0 0 0.00 0 0.00 2.10
AXON Aug 18 22.5 Call 107 107 0 0 0.00 0 0.00 0.20
SPY Jan 18 250.0 Call 107 91 16 0 0.00 0 0.00 11.83
DAL Dec 15 60.0 Call 106 106 0 0 0.00 0 0.00 0.25
UVXY Sep 15 47.0 Call 106 106 0 0 0.00 0 0.00 4.00
JD Jan 19 50.0 Call 106 106 0 0 0.00 0 0.00 0.98
CSCO Sep 15 33.0 Call 106 106 0 0 0.00 0 0.00 0.04
BKE Sep 15 15.0 Put 105 105 0 0 0.00 0 0.00 1.15
SPY Aug 23 246.0 Put 105 105 0 0 0.00 0 0.00 1.91
SPY Oct 20 243.0 Put 105 105 0 0 0.00 0 0.00 5.03
CSX Nov 17 57.5 Call 105 105 0 0 0.00 0 0.00 0.35
GS Aug 18 220.0 Put 105 105 0 0 0.00 0 0.00 0.57
SPY Aug 25 238.0 Put 105 105 0 0 0.00 0 0.00 0.64
V Sep 15 105.0 Call 105 105 0 0 0.00 0 0.00 0.85
IWM Aug 25 132.5 Put 105 105 0 0 0.00 0 0.00 0.57
TLT Aug 18 127.5 Call 104 104 0 0 0.00 0 0.00 0.07
INTC Aug 18 35.0 Put 104 104 0 0 0.00 0 0.00 0.02
AMD Sep 01 11.0 Call 104 104 0 0 0.00 0 0.00 1.59
CTL Sep 15 20.0 Put 104 104 0 0 0.00 0 0.00 1.15
IWM Sep 15 134.0 Put 104 104 0 0 0.00 0 0.00 2.03
QQQ Nov 17 138.0 Put 103 103 0 0 0.00 0 0.00 3.57
SPY Aug 25 241.0 Put 103 103 0 0 0.00 0 0.00 1.15
SPY Jan 19 250.0 Call 103 103 0 0 0.00 0 0.00 3.78
VXX Aug 25 16.0 Call 102 102 0 0 0.00 0 0.00 0.30
RRC Sep 15 17.0 Put 101 101 0 0 0.00 0 0.00 0.48
TJX Oct 20 65.0 Put 101 101 0 0 0.00 0 0.00 0.65
SPY Aug 23 247.0 Call 101 101 0 0 0.00 0 0.00 0.27
XLV Aug 25 77.0 Put 101 101 0 0 0.00 0 0.00 0.12
UVXY Aug 18 32.0 Call 101 76 25 0 0.00 0 0.00 6.55
SPY Sep 08 252.5 Call 100 100 0 0 0.00 0 0.00 0.06
PFF Oct 20 35.0 Put 100 100 0 0 0.00 0 0.00 0.10
TROX Sep 15 18.0 Call 100 100 0 0 0.00 0 0.00 1.34
WMT Mar 16 72.5 Put 100 100 0 0 0.00 0 0.00 1.93
GSM Mar 16 15.0 Call 100 100 0 0 0.00 0 0.00 1.14
DAR Jan 19 17.0 Call 100 100 0 0 0.00 0 0.00 0.81
MSFT Jun 15 57.5 Put 100 100 0 0 0.00 0 0.00 1.22
GDX Oct 20 30.0 Call 99 99 0 0 0.00 0 0.00 0.04
V Aug 25 97.5 Put 99 99 0 0 0.00 0 0.00 0.09
QQQ Aug 18 141.5 Put 99 99 0 0 0.00 0 0.00 0.45
GDX Jan 19 24.0 Call 99 99 0 0 0.00 0 0.00 1.37
BABA Aug 18 162.5 Call 98 98 0 0 0.00 0 0.00 2.20
USO Jan 18 15.0 Call 98 98 0 0 0.00 0 0.00 0.23
SPY Jan 19 237.0 Put 98 98 0 0 0.00 0 0.00 5.85
AAPL Sep 15 135.0 Put 98 98 0 0 0.00 0 0.00 0.18
BAC Jan 19 22.0 Call 98 98 0 0 0.00 0 0.00 2.58
SPY Nov 17 245.0 Put 98 98 0 0 0.00 0 0.00 5.98
SPY Oct 20 249.0 Put 97 97 0 0 0.00 0 0.00 7.42
BABA Jan 19 90.0 Put 97 97 0 0 0.00 0 0.00 0.20
WMT Sep 15 90.0 Call 97 97 0 0 0.00 0 0.00 0.01
VXX Sep 15 13.0 Call 97 95 2 0 0.00 0 0.00 1.60
TRIP Sep 01 43.0 Call 97 97 0 0 0.00 0 0.00 0.25
SPY Oct 20 249.0 Call 97 97 0 0 0.00 0 0.00 1.58
SPY Oct 20 230.0 Put 96 96 0 0 0.00 0 0.00 2.17
SNAP Aug 18 14.0 Call 96 96 0 0 0.00 0 0.00 0.01
MDLZ Jan 19 38.0 Put 96 96 0 0 0.00 0 0.00 0.68
AMZN Sep 15 910.0 Put 95 82 13 0 0.00 0 0.00 6.60
TAL Aug 18 19.92 Call 95 95 0 0 0.00 0 0.00 8.50
DSX Sep 15 5.0 Call 95 95 0 0 0.00 0 0.00 0.05
NUGT Aug 18 34.0 Call 94 94 0 0 0.00 0 0.00 0.20
UNG Aug 25 6.5 Put 94 94 0 0 0.00 0 0.00 0.06
IWM Aug 18 132.0 Put 94 94 0 0 0.00 0 0.00 0.06
UVXY Aug 18 37.0 Call 93 93 0 0 0.00 0 0.00 3.95
SPY Dec 15 246.0 Put 93 93 0 0 0.00 0 0.00 7.96
UNG Sep 08 6.5 Put 93 93 0 0 0.00 0 0.00 0.15
MU Aug 25 32.0 Call 92 92 0 0 0.00 0 0.00 0.14
TSLA Aug 18 365.0 Put 92 81 11 0 0.00 0 0.00 13.25
VXX Sep 08 18.0 Call 91 91 0 0 0.00 0 0.00 0.40
AXON Oct 20 10.0 Put 91 91 0 0 0.00 0 0.00 2.13
NVDA Aug 18 160.0 Put 91 91 0 0 0.00 0 0.00 0.67
QQQ Aug 25 139.0 Put 91 91 0 0 0.00 0 0.00 0.65
TSLA Aug 18 365.0 Call 91 85 6 0 0.00 0 0.00 0.14
SPY Sep 15 259.0 Call 91 91 0 0 0.00 0 0.00 0.02
IYR Aug 18 81.0 Call 90 90 0 0 0.00 0 0.00 0.03
BABA Aug 18 172.5 Call 90 90 0 0 0.00 0 0.00 0.04
SLV Oct 20 14.5 Put 90 90 0 0 0.00 0 0.00 0.08
SPY Aug 30 237.0 Put 90 90 0 0 0.00 0 0.00 0.63
NTNX Sep 15 25.0 Call 90 90 0 0 0.00 0 0.00 0.95
SQM Jan 19 45.0 Call 90 90 0 0 0.00 0 0.00 3.05
WLL Dec 15 10.0 Put 90 90 0 0 0.00 0 0.00 5.67
SPXU Aug 18 15.0 Call 90 90 0 0 0.00 0 0.00 0.15
VXX Aug 18 14.5 Call 90 90 0 0 0.00 0 0.00 0.19
JD Aug 25 45.0 Call 90 90 0 0 0.00 0 0.00 0.08
TGT Aug 18 55.0 Put 90 90 0 0 0.00 0 0.00 0.07
IWM Mar 16 141.0 Call 89 89 0 0 0.00 0 0.00 4.67
HPE Jan 19 20.0 Call 89 89 0 0 0.00 0 0.00 0.31
XLE Sep 15 70.0 Call 89 89 0 0 0.00 0 0.00 0.02
XLK Aug 18 57.5 Put 89 89 0 0 0.00 0 0.00 0.26
SBUX Jun 15 52.5 Put 88 88 0 0 0.00 0 0.00 3.30
SPY Jan 19 245.0 Put 88 88 0 0 0.00 0 0.00 8.64
SPY Dec 15 241.0 Put 88 88 0 0 0.00 0 0.00 5.18
SPY Oct 20 231.0 Put 88 88 0 0 0.00 0 0.00 2.28
UVXY Sep 01 90.0 Call 88 88 0 0 0.00 0 0.00 0.72
MS Oct 20 43.0 Put 88 88 0 0 0.00 0 0.00 0.96
NVDA Aug 18 157.5 Put 87 60 27 0 0.00 0 0.00 0.26
MGM Sep 15 30.0 Put 87 87 0 0 0.00 0 0.00 0.59
USO Aug 25 9.5 Put 87 87 0 0 0.00 0 0.00 0.10
SPY Aug 30 239.0 Put 87 87 0 0 0.00 0 0.00 1.06
CONN Sep 15 15.0 Put 86 86 0 0 0.00 0 0.00 0.55
SPY Nov 17 230.0 Put 86 86 0 0 0.00 0 0.00 3.01
SPY Dec 20 280.0 Call 86 86 0 0 0.00 0 0.00 6.51
QQQ Sep 08 144.0 Call 86 86 0 0 0.00 0 0.00 1.18
SPY Aug 30 230.0 Put 85 85 0 0 0.00 0 0.00 0.33
BAC Aug 25 24.0 Call 85 85 0 0 0.00 0 0.00 0.21
TSLA Aug 18 357.5 Call 85 85 0 0 0.00 0 0.00 1.02
EXPR Dec 15 6.0 Put 85 85 0 0 0.00 0 0.00 1.00
UVXY Aug 25 25.0 Put 85 85 0 0 0.00 0 0.00 0.02
ADP Sep 15 105.0 Put 84 84 0 0 0.00 0 0.00 3.30
QQQ Aug 18 144.0 Put 84 84 0 0 0.00 0 0.00 2.16
SPY Dec 15 240.0 Put 84 84 0 0 0.00 0 0.00 5.30
UVXY Aug 18 45.0 Put 83 83 0 0 0.00 0 0.00 7.45
BUFF Dec 15 22.5 Put 83 83 0 0 0.00 0 0.00 0.85
SPY Jan 18 210.0 Put 83 83 0 0 0.00 0 0.00 7.43
QQQ Sep 15 135.0 Put 83 83 0 0 0.00 0 0.00 0.72
BABA Aug 18 152.5 Put 83 83 0 0 0.00 0 0.00 0.04
SPY Oct 20 227.0 Put 83 83 0 0 0.00 0 0.00 1.77
AVGO Aug 18 255.0 Call 83 83 0 0 0.00 0 0.00 0.15
BAC Sep 15 23.0 Call 83 83 0 0 0.00 0 0.00 1.06
IWM Aug 18 137.5 Call 83 83 0 0 0.00 0 0.00 0.02
CHK Aug 18 4.0 Call 83 83 0 0 0.00 0 0.00 0.03
EEM Aug 18 43.0 Put 82 82 0 0 0.00 0 0.00 0.10
PEP Sep 15 115.0 Put 82 82 0 0 0.00 0 0.00 0.62
NCLH Aug 18 57.5 Put 82 82 0 0 0.00 0 0.00 0.85
AUY Jan 19 3.0 Call 82 82 0 0 0.00 0 0.00 0.29
SPY Sep 08 244.0 Put 82 82 0 0 0.00 0 0.00 2.65
T Sep 15 38.0 Put 82 82 0 0 0.00 0 0.00 0.79
PPL Sep 15 40.0 Call 81 81 0 0 0.00 0 0.00 0.15
INFN Jan 19 12.0 Call 81 81 0 0 0.00 0 0.00 0.25
SPY Dec 15 239.0 Put 81 81 0 0 0.00 0 0.00 5.40
GE Jan 18 30.0 Call 80 80 0 0 0.00 0 0.00 0.62
WMGI Aug 18 27.5 Call 80 80 0 0 0.00 0 0.00 0.50
SPY Sep 01 248.0 Put 80 80 0 0 0.00 0 0.00 3.08
VXX Oct 20 19.0 Call 80 80 0 0 0.00 0 0.00 0.95
XLE Jan 19 70.0 Call 80 80 0 0 0.00 0 0.00 0.27
UVXY Aug 18 35.0 Put 80 80 0 0 0.00 0 0.00 0.25
JDST Sep 15 84.0 Call 80 80 0 0 0.00 0 0.00 0.90
SLV Aug 18 16.0 Put 80 80 0 0 0.00 0 0.00 0.04
CSCO Sep 15 30.0 Put 80 80 0 0 0.00 0 0.00 0.23
SPY Aug 18 241.5 Put 80 80 0 0 0.00 0 0.00 0.32
NFLX Aug 18 162.5 Put 80 80 0 0 0.00 0 0.00 0.22
NVDA Aug 18 162.5 Put 79 74 5 0 0.00 0 0.00 1.75
BREW Nov 17 20.0 Call 79 79 0 0 0.00 0 0.00 1.05
INDA Sep 15 32.0 Put 79 79 0 0 0.00 0 0.00 0.20
MU Aug 18 30.5 Call 79 79 0 0 0.00 0 0.00 0.08
SPY Aug 25 243.0 Put 78 78 0 0 0.00 0 0.00 1.65
SPY Sep 01 246.5 Call 78 78 0 0 0.00 0 0.00 0.71
SPY Sep 01 241.5 Call 78 78 0 0 0.00 0 0.00 3.73
BABA Aug 25 160.0 Call 78 78 0 0 0.00 0 0.00 5.50
SPY Jun 15 223.0 Put 78 78 0 0 0.00 0 0.00 6.51
BAC Nov 17 27.0 Call 78 78 0 0 0.00 0 0.00 0.19
IWM Oct 20 116.0 Put 78 78 0 0 0.00 0 0.00 0.35
KRE Dec 15 60.0 Call 78 78 0 0 0.00 0 0.00 0.24
SPY Aug 18 239.5 Put 77 77 0 0 0.00 0 0.00 0.12
KRE Dec 15 57.0 Call 77 77 0 0 0.00 0 0.00 0.70
XLE Sep 15 58.0 Put 77 77 0 0 0.00 0 0.00 0.22
SPY Aug 23 245.0 Put 77 77 0 0 0.00 0 0.00 1.26
SPY Dec 15 249.0 Call 77 77 0 0 0.00 0 0.00 3.78
DLTR Sep 15 77.5 Call 77 77 0 0 0.00 0 0.00 1.60
SNAP Sep 15 12.0 Call 77 77 0 0 0.00 0 0.00 1.41
SPY Aug 30 242.0 Put 77 77 0 0 0.00 0 0.00 1.72
WMT Mar 16 90.0 Call 77 77 0 0 0.00 0 0.00 0.74
GPRO Sep 08 12.5 Call 76 76 0 0 0.00 0 0.00 0.02
QQQ Oct 20 147.0 Call 76 76 0 0 0.00 0 0.00 1.32
CSCO Aug 18 30.5 Put 76 76 0 0 0.00 0 0.00 0.06
VXX Sep 15 14.0 Put 76 76 0 0 0.00 0 0.00 1.95
VXX Mar 16 24.0 Call 76 76 0 0 0.00 0 0.00 1.47
BAC Aug 18 23.5 Call 76 76 0 0 0.00 0 0.00 0.24
IWM Sep 15 140.0 Put 76 76 0 0 0.00 0 0.00 3.70
VXX Aug 25 13.0 Call 75 75 0 0 0.00 0 0.00 0.80
AAPL Apr 20 160.0 Call 75 75 0 0 0.00 0 0.00 12.26
SPY Jun 29 244.0 Put 75 75 0 0 0.00 0 0.00 12.59
BAC Aug 18 25.0 Call 75 75 0 0 0.00 0 0.00 0.01
SPY Jun 15 245.0 Put 75 75 0 0 0.00 0 0.00 11.97
CLVS Sep 15 80.0 Call 75 75 0 0 0.00 0 0.00 1.39
SPY Aug 30 238.0 Put 75 75 0 0 0.00 0 0.00 0.86
SPY Aug 18 248.5 Call 75 75 0 0 0.00 0 0.00 0.01
GILD Aug 18 67.5 Call 75 75 0 0 0.00 0 0.00 5.00
AAPL Sep 01 152.5 Call 74 74 0 0 0.00 0 0.00 6.95
SPY Sep 15 245.0 Call 74 74 0 0 0.00 0 0.00 2.22
FB Aug 18 172.5 Call 74 74 0 0 0.00 0 0.00 0.03
HD Aug 18 150.0 Call 74 74 0 0 0.00 0 0.00 0.74
CSCO Jan 19 29.0 Put 74 74 0 0 0.00 0 0.00 0.91
TSLA Aug 18 360.0 Call 74 74 0 0 0.00 0 0.00 0.53
DUST Sep 29 35.0 Call 73 73 0 0 0.00 0 0.00 0.73
SPY Sep 15 240.0 Put 73 73 0 0 0.00 0 0.00 2.52
SVXY Aug 18 60.0 Put 73 73 0 0 0.00 0 0.00 0.13
BC Sep 15 50.0 Put 73 73 0 0 0.00 0 0.00 0.55
ILG Sep 15 24.0 Call 73 73 0 0 0.00 0 0.00 2.22
SPY Sep 08 254.0 Call 73 73 0 0 0.00 0 0.00 0.03
XLK Aug 18 56.0 Put 73 73 0 0 0.00 0 0.00 0.04
JD Sep 15 45.0 Call 72 72 0 0 0.00 0 0.00 0.32
JD Aug 18 41.5 Put 72 72 0 0 0.00 0 0.00 0.39
PG Sep 15 95.0 Call 72 72 0 0 0.00 0 0.00 0.27
MAR Oct 20 100.0 Put 72 72 0 0 0.00 0 0.00 3.90
IRWD Sep 15 15.0 Put 72 72 0 0 0.00 0 0.00 0.90
MU Aug 18 29.0 Call 72 72 0 0 0.00 0 0.00 1.31
SPY Aug 23 244.5 Put 72 72 0 0 0.00 0 0.00 0.58
DYN Sep 15 7.5 Call 72 72 0 0 0.00 0 0.00 1.50
MMM Oct 20 210.0 Call 72 72 0 0 0.00 0 0.00 2.37
C Aug 18 67.5 Call 72 72 0 0 0.00 0 0.00 0.07
AAL Sep 15 49.0 Put 72 72 0 0 0.00 0 0.00 2.01
XLF Sep 15 25.0 Call 72 72 0 0 0.00 0 0.00 0.30
XLE Sep 15 62.0 Put 72 72 0 0 0.00 0 0.00 1.54
V Aug 25 100.0 Put 72 72 0 0 0.00 0 0.00 0.25
SPY Dec 29 221.0 Put 71 71 0 0 0.00 0 0.00 2.48
AAPL Aug 25 162.5 Call 71 71 0 0 0.00 0 0.00 0.63
EEM Sep 01 41.5 Put 71 71 0 0 0.00 0 0.00 0.22
VXX Aug 25 14.0 Call 71 71 0 0 0.00 0 0.00 0.62
VXX Mar 16 12.0 Put 71 71 0 0 0.00 0 0.00 2.61
UVXY Aug 18 35.0 Call 71 71 0 0 0.00 0 0.00 2.05
LB Nov 17 37.5 Put 71 71 0 0 0.00 0 0.00 4.40
WDC Sep 15 85.0 Call 70 55 15 0 0.00 0 0.00 2.09
C Sep 15 62.5 Put 70 70 0 0 0.00 0 0.00 0.30
BUD Sep 29 125.0 Call 70 70 0 0 0.00 0 0.00 1.02
MDLZ Oct 20 47.0 Put 70 70 0 0 0.00 0 0.00 3.45
MU Aug 18 30.0 Call 70 70 0 0 0.00 0 0.00 0.19
DIA Aug 18 219.0 Call 70 70 0 0 0.00 0 0.00 0.18
NOV Aug 18 30.5 Call 70 70 0 0 0.00 0 0.00 0.07
SPY Aug 18 240.5 Call 70 70 0 0 0.00 0 0.00 2.96
SLV Aug 25 16.5 Put 70 70 0 0 0.00 0 0.00 0.49
AER Jan 19 45.0 Call 70 70 0 0 0.00 0 0.00 5.20
VXX Sep 08 17.0 Call 70 70 0 0 0.00 0 0.00 0.25
HD Aug 18 152.5 Call 69 69 0 0 0.00 0 0.00 0.08
SPY Oct 20 236.0 Put 69 69 0 0 0.00 0 0.00 2.44
BABA Aug 18 155.0 Put 69 69 0 0 0.00 0 0.00 0.05
QQQ Aug 18 138.0 Put 69 69 0 0 0.00 0 0.00 0.02
ZGNX Oct 20 10.0 Put 69 47 22 0 0.00 0 0.00 4.80
AMAT Aug 18 44.0 Call 69 69 0 0 0.00 0 0.00 0.80
TWTR Dec 15 16.0 Call 69 69 0 0 0.00 0 0.00 1.57
SPY Jun 15 213.0 Put 68 68 0 0 0.00 0 0.00 4.42
AMJ Jan 19 27.0 Put 68 68 0 0 0.00 0 0.00 1.50
VXX Dec 15 29.0 Call 68 68 0 0 0.00 0 0.00 0.79
CRC Aug 18 8.0 Call 68 68 0 0 0.00 0 0.00 0.05
XOP Sep 15 32.0 Put 68 68 0 0 0.00 0 0.00 2.61
JD Aug 18 42.0 Call 68 68 0 0 0.00 0 0.00 0.23
COST Sep 15 155.0 Call 68 68 0 0 0.00 0 0.00 5.45
HRB Sep 15 31.0 Call 68 68 0 0 0.00 0 0.00 1.00
LABU Aug 25 64.0 Call 68 68 0 0 0.00 0 0.00 0.90
MSFT Oct 20 72.5 Put 68 68 0 0 0.00 0 0.00 2.04
VXX Sep 08 12.0 Put 68 68 0 0 0.00 0 0.00 0.49
SPY Aug 25 243.5 Put 68 68 0 0 0.00 0 0.00 1.73
DOW Aug 25 63.5 Put 67 67 0 0 0.00 0 0.00 0.63
TSLA Aug 18 357.5 Put 67 39 28 0 0.00 0 0.00 5.35
ROST Aug 18 55.0 Put 67 67 0 0 0.00 0 0.00 2.05
AG Oct 20 7.0 Call 67 67 0 0 0.00 0 0.00 0.50
AAPL Jan 19 160.0 Call 67 67 0 0 0.00 0 0.00 9.60
IWM Jan 18 125.0 Put 67 51 16 0 0.00 0 0.00 7.85
PBF Sep 15 21.0 Call 66 66 0 0 0.00 0 0.00 0.75
DIA Sep 15 210.0 Put 66 66 0 0 0.00 0 0.00 0.70
NFLX Aug 18 165.0 Put 66 64 2 0 0.00 0 0.00 0.75
CSCO Aug 18 31.0 Call 66 66 0 0 0.00 0 0.00 0.15
SPY Nov 17 240.0 Put 66 66 0 0 0.00 0 0.00 4.52
C Aug 18 67.0 Call 66 66 0 0 0.00 0 0.00 0.20
QQQ Oct 20 144.0 Put 66 66 0 0 0.00 0 0.00 4.18
BABA Sep 15 175.0 Call 66 66 0 0 0.00 0 0.00 1.75
BABA Aug 18 165.0 Put 66 66 0 0 0.00 0 0.00 2.20
SPWR Mar 16 10.0 Call 66 66 0 0 0.00 0 0.00 1.52
ZOES Aug 18 12.5 Put 65 58 7 0 0.00 0 0.00 0.50
SPY Sep 06 249.0 Call 65 65 0 0 0.00 0 0.00 0.45
TGT Aug 25 59.0 Call 65 65 0 0 0.00 0 0.00 0.07
SPY Dec 29 260.0 Call 65 65 0 0 0.00 0 0.00 0.50
XLB Sep 15 53.0 Put 65 65 0 0 0.00 0 0.00 0.64
VXX Oct 20 11.0 Put 65 65 0 0 0.00 0 0.00 0.60
BABA Oct 20 175.0 Call 64 64 0 0 0.00 0 0.00 4.25
VXX Aug 25 10.0 Call 64 64 0 0 0.00 0 0.00 3.65
SPY Jan 19 238.0 Put 64 64 0 0 0.00 0 0.00 6.15
QQQ Sep 29 135.0 Put 64 64 0 0 0.00 0 0.00 1.28
VXX Aug 25 12.5 Call 64 64 0 0 0.00 0 0.00 1.39
BAC Sep 01 24.0 Call 64 64 0 0 0.00 0 0.00 0.27
MSFT Aug 18 73.5 Call 64 64 0 0 0.00 0 0.00 0.04
BAC Sep 01 22.0 Call 64 64 0 0 0.00 0 0.00 2.01
DIS Aug 18 105.0 Put 63 63 0 0 0.00 0 0.00 3.10
TMUS Sep 15 67.5 Call 63 63 0 0 0.00 0 0.00 0.40
WMT Aug 18 77.5 Put 63 63 0 0 0.00 0 0.00 0.03
XLF Oct 20 25.0 Call 63 63 0 0 0.00 0 0.00 0.50
NFLX Aug 18 170.0 Call 62 62 0 0 0.00 0 0.00 0.22
AAPL Sep 15 160.0 Put 62 62 0 0 0.00 0 0.00 5.01
NAK Nov 17 2.5 Call 62 62 0 0 0.00 0 0.00 0.10
UAA Aug 18 17.5 Put 62 62 0 0 0.00 0 0.00 0.06
INTC Sep 15 38.0 Call 62 62 0 0 0.00 0 0.00 0.02
SPY Aug 30 243.0 Put 62 62 0 0 0.00 0 0.00 1.48
SPY Oct 20 240.0 Call 62 62 0 0 0.00 0 0.00 6.82
SPY Aug 25 235.0 Put 62 62 0 0 0.00 0 0.00 0.37
GLD Aug 18 122.0 Put 61 61 0 0 0.00 0 0.00 0.22
FB Jan 19 95.0 Put 61 61 0 0 0.00 0 0.00 0.18
VXX Sep 15 12.0 Put 61 61 0 0 0.00 0 0.00 0.58
SPY Aug 30 245.0 Call 61 61 0 0 0.00 0 0.00 1.20
PAH Feb 16 15.0 Call 61 11 50 0 0.00 0 0.00 0.60
TMO Sep 15 170.0 Put 61 61 0 0 0.00 0 0.00 1.50
JD Aug 18 44.0 Put 61 61 0 0 0.00 0 0.00 2.63
AAPL Sep 01 162.5 Call 61 61 0 0 0.00 0 0.00 1.20
LB Aug 18 37.5 Call 61 61 0 0 0.00 0 0.00 0.30
AAPL Aug 18 165.0 Call 61 61 0 0 0.00 0 0.00 0.03
DE Aug 18 122.0 Put 61 61 0 0 0.00 0 0.00 1.20
UVXY Aug 18 33.0 Put 60 60 0 0 0.00 0 0.00 0.12
SPY Aug 23 238.0 Put 60 60 0 0 0.00 0 0.00 0.15
EQT Oct 20 45.0 Put 60 60 0 0 0.00 0 0.00 0.08
NAK Nov 17 1.5 Put 60 60 0 0 0.00 0 0.00 0.25
VXX Sep 01 13.5 Call 60 60 0 0 0.00 0 0.00 0.97
FAS Sep 08 52.0 Call 60 60 0 0 0.00 0 0.00 0.78
WFC Aug 18 53.0 Call 60 60 0 0 0.00 0 0.00 0.04
QQQ Aug 25 147.0 Call 60 60 0 0 0.00 0 0.00 0.01
UVXY Aug 18 40.0 Call 60 60 0 0 0.00 0 0.00 2.83
BAC Aug 25 23.5 Call 60 60 0 0 0.00 0 0.00 0.44
TSLA Sep 15 355.0 Call 60 60 0 0 0.00 0 0.00 12.33
XOM Sep 21 82.5 Call 60 60 0 0 0.00 0 0.00 2.31
UVXY Aug 18 30.0 Put 60 25 35 0 0.00 0 0.00 0.04
MLCO Sep 15 20.0 Put 60 60 0 0 0.00 0 0.00 0.40
SPY Jun 15 212.0 Put 60 60 0 0 0.00 0 0.00 4.28
ADP Nov 17 70.0 Put 60 60 0 0 0.00 0 0.00 0.09
SPY Nov 17 238.0 Call 60 60 0 0 0.00 0 0.00 9.74
VXX Aug 18 13.5 Put 60 45 15 0 0.00 0 0.00 0.35
SPY Dec 15 243.0 Put 60 60 0 0 0.00 0 0.00 6.67
BAC Oct 20 27.0 Call 60 60 0 0 0.00 0 0.00 0.09
GDX Sep 15 25.0 Call 59 59 0 0 0.00 0 0.00 0.12
SPY Sep 08 242.0 Put 59 59 0 0 0.00 0 0.00 1.42
PSEC Nov 17 7.0 Put 59 59 0 0 0.00 0 0.00 0.30
MU Aug 25 32.5 Call 59 59 0 0 0.00 0 0.00 0.12
VXX Aug 25 15.5 Call 58 58 0 0 0.00 0 0.00 0.27
SPY Aug 25 243.0 Call 58 58 0 0 0.00 0 0.00 1.92
SPY Aug 18 241.5 Call 58 58 0 0 0.00 0 0.00 2.03
JD Jan 19 41.0 Put 58 58 0 0 0.00 0 0.00 3.35
SQQQ Dec 15 40.0 Call 58 58 0 0 0.00 0 0.00 1.30
TSN Aug 18 65.0 Call 58 58 0 0 0.00 0 0.00 0.35
QQQ Aug 25 129.0 Put 58 58 0 0 0.00 0 0.00 0.08
TGT Aug 18 56.0 Put 58 58 0 0 0.00 0 0.00 0.20
DIA Sep 15 220.0 Call 58 58 0 0 0.00 0 0.00 1.16
NVDA Sep 15 170.0 Call 58 58 0 0 0.00 0 0.00 3.60
BABA Aug 18 157.5 Call 58 58 0 0 0.00 0 0.00 6.60
EBAY Oct 20 36.0 Call 58 58 0 0 0.00 0 0.00 0.97
BBG Sep 15 3.0 Put 58 58 0 0 0.00 0 0.00 0.21
SPY Aug 30 235.0 Put 57 57 0 0 0.00 0 0.00 0.60
FB Aug 18 170.0 Put 57 57 0 0 0.00 0 0.00 2.35
SPY Oct 20 235.0 Call 57 57 0 0 0.00 0 0.00 10.90
SPY Sep 08 242.5 Call 57 57 0 0 0.00 0 0.00 4.65
SPY Oct 20 203.0 Call 57 57 0 0 0.00 0 0.00 41.92
SPY Dec 15 242.0 Put 57 57 0 0 0.00 0 0.00 6.35
UVXY Aug 18 36.5 Call 57 57 0 0 0.00 0 0.00 4.65
WUBA Aug 18 55.0 Put 57 57 0 0 0.00 0 0.00 0.85
SLV Aug 18 14.5 Put 57 57 0 0 0.00 0 0.00 0.01
V Sep 01 94.5 Put 57 57 0 0 0.00 0 0.00 0.11
PAH Sep 15 12.5 Call 57 57 0 0 0.00 0 0.00 0.60
SNAP Aug 18 13.0 Call 57 57 0 0 0.00 0 0.00 0.25
GM Aug 18 35.0 Put 56 56 0 0 0.00 0 0.00 0.07
SIL Sep 15 34.0 Call 56 56 0 0 0.00 0 0.00 0.70
DAL Aug 18 50.0 Call 56 56 0 0 0.00 0 0.00 0.03
SPY Aug 30 248.0 Call 56 56 0 0 0.00 0 0.00 0.21
TLT Aug 25 129.0 Call 56 56 0 0 0.00 0 0.00 0.13
TGT Aug 18 57.0 Call 56 56 0 0 0.00 0 0.00 0.09
T Sep 15 41.0 Call 56 56 0 0 0.00 0 0.00 0.02
AAPL Jun 15 160.0 Put 56 56 0 0 0.00 0 0.00 14.70
UVXY Aug 25 91.0 Call 56 56 0 0 0.00 0 0.00 0.21
UVXY Aug 18 34.0 Call 56 51 5 0 0.00 0 0.00 2.47
FB Aug 25 145.0 Put 55 55 0 0 0.00 0 0.00 0.04
FB Aug 25 152.5 Put 55 55 0 0 0.00 0 0.00 0.10
KMI Jan 19 25.0 Call 55 55 0 0 0.00 0 0.00 0.04
XLF Aug 25 24.5 Put 55 55 0 0 0.00 0 0.00 0.11
SPY Sep 15 244.0 Put 55 55 0 0 0.00 0 0.00 3.71
LB Sep 15 37.5 Call 55 55 0 0 0.00 0 0.00 0.70
AAPL Aug 25 165.0 Call 55 55 0 0 0.00 0 0.00 0.30
VXX Sep 01 15.0 Call 55 55 0 0 0.00 0 0.00 0.66
VXX Sep 15 14.0 Call 55 55 0 0 0.00 0 0.00 1.21
XLF Aug 18 24.5 Put 55 55 0 0 0.00 0 0.00 0.09
SPY Oct 20 255.0 Call 55 55 0 0 0.00 0 0.00 0.23
MCO Sep 15 110.0 Put 55 55 0 0 0.00 0 0.00 0.09
MOV Sep 15 22.0 Put 55 55 0 0 0.00 0 0.00 1.05
SPY Sep 29 230.0 Put 55 55 0 0 0.00 0 0.00 1.30
KRE Aug 18 52.0 Put 55 55 0 0 0.00 0 0.00 0.15
VXX Aug 25 13.0 Put 55 55 0 0 0.00 0 0.00 0.50
KRE Sep 15 51.0 Put 55 55 0 0 0.00 0 0.00 1.03
AAL Sep 15 48.0 Call 55 55 0 0 0.00 0 0.00 0.77
BBT Sep 15 47.0 Call 55 55 0 0 0.00 0 0.00 0.66
TSLA Aug 18 335.0 Put 55 55 0 0 0.00 0 0.00 0.15
SPY Oct 20 213.0 Call 55 55 0 0 0.00 0 0.00 31.32
QQQ Sep 15 139.0 Put 54 54 0 0 0.00 0 0.00 1.60
KGC Sep 01 4.5 Call 54 54 0 0 0.00 0 0.00 0.11
TWTR Dec 15 12.0 Put 54 54 0 0 0.00 0 0.00 0.18
DIA Oct 20 202.0 Put 54 54 0 0 0.00 0 0.00 1.15
IWM Aug 25 137.0 Put 54 53 1 0 0.00 0 0.00 1.60
NWL Aug 18 50.0 Put 54 54 0 0 0.00 0 0.00 0.15
UVXY Sep 15 34.0 Call 54 54 0 0 0.00 0 0.00 7.80
SPY Aug 25 249.0 Put 54 54 0 0 0.00 0 0.00 2.82
WFC Jan 19 47.5 Put 54 54 0 0 0.00 0 0.00 0.98
V Aug 18 100.0 Put 54 54 0 0 0.00 0 0.00 0.05
HTZ Aug 18 17.5 Call 54 54 0 0 0.00 0 0.00 1.10
QQQ Sep 15 141.0 Put 54 54 0 0 0.00 0 0.00 1.99
TEL Oct 20 70.0 Put 54 54 0 0 0.00 0 0.00 0.61
HPE Jan 19 19.0 Call 53 53 0 0 0.00 0 0.00 0.56
VXX Jan 19 11.0 Call 53 53 0 0 0.00 0 0.00 3.10
BAC Aug 25 24.0 Put 53 53 0 0 0.00 0 0.00 0.52
IWM Jun 15 145.0 Call 53 53 0 0 0.00 0 0.00 4.17
VXX Jan 18 25.0 Call 53 53 0 0 0.00 0 0.00 2.14
SPY Aug 30 240.0 Put 53 53 0 0 0.00 0 0.00 1.24
SPY Sep 15 245.0 Put 53 53 0 0 0.00 0 0.00 4.11
SPY Nov 17 253.0 Call 53 53 0 0 0.00 0 0.00 1.40
VXX Jun 15 23.0 Call 53 53 0 0 0.00 0 0.00 1.67
FL Aug 18 52.5 Call 53 53 0 0 0.00 0 0.00 0.70
TSLA Aug 18 340.0 Put 53 53 0 0 0.00 0 0.00 0.25
AAPL Sep 15 165.0 Call 53 53 0 0 0.00 0 0.00 1.52
NFLX Aug 18 172.5 Call 53 53 0 0 0.00 0 0.00 0.06
SPY Jun 15 217.0 Put 52 52 0 0 0.00 0 0.00 5.38
UVXY Aug 18 34.5 Call 52 52 0 0 0.00 0 0.00 4.30
KEY Aug 18 18.5 Call 52 52 0 0 0.00 0 0.00 0.02
FB Aug 25 162.5 Put 52 52 0 0 0.00 0 0.00 0.37
SOHU Sep 15 55.0 Call 52 52 0 0 0.00 0 0.00 1.80
XOP Oct 20 29.0 Put 52 52 0 0 0.00 0 0.00 1.38
SPY Aug 30 241.0 Put 52 52 0 0 0.00 0 0.00 1.49
WMT Aug 18 77.0 Put 52 52 0 0 0.00 0 0.00 0.02
AAPL Oct 20 160.0 Call 52 52 0 0 0.00 0 0.00 5.60
SPY Dec 15 250.0 Call 52 52 0 0 0.00 0 0.00 3.29
SPY Sep 01 247.0 Put 52 52 0 0 0.00 0 0.00 2.48
SPY Jun 15 245.0 Call 52 52 0 0 0.00 0 0.00 10.84
GE Nov 17 23.0 Put 52 52 0 0 0.00 0 0.00 0.26
ABBV Aug 18 70.0 Call 52 52 0 0 0.00 0 0.00 0.35
CSCO Sep 15 31.0 Call 51 51 0 0 0.00 0 0.00 0.56
NVDQ Sep 15 10.0 Put 51 51 0 0 0.00 0 0.00 0.05
NFLX Mar 16 205.0 Call 51 51 0 0 0.00 0 0.00 6.75
IBB Aug 18 305.0 Put 51 51 0 0 0.00 0 0.00 0.41
FMSA Sep 15 3.5 Call 51 51 0 0 0.00 0 0.00 0.15
VXX Sep 15 29.0 Call 51 51 0 0 0.00 0 0.00 0.11
QQQ Aug 25 143.0 Call 51 51 0 0 0.00 0 0.00 0.70
KMI Jan 19 22.5 Call 51 51 0 0 0.00 0 0.00 0.09
AAPL Sep 01 132.0 Put 51 51 0 0 0.00 0 0.00 0.06
XRT Sep 15 37.0 Put 51 51 0 0 0.00 0 0.00 0.43
NFLX Aug 18 167.5 Put 51 46 5 0 0.00 0 0.00 1.97
QQQ Aug 18 143.5 Put 51 51 0 0 0.00 0 0.00 1.47
QCOM Jan 19 65.0 Call 51 51 0 0 0.00 0 0.00 0.38
VXX Aug 25 13.5 Call 51 51 0 0 0.00 0 0.00 0.92
BK Aug 18 52.0 Put 51 51 0 0 0.00 0 0.00 0.42
JCP Aug 18 3.5 Put 51 51 0 0 0.00 0 0.00 0.02
SPY Dec 20 230.0 Put 51 51 0 0 0.00 0 0.00 16.97
FB Sep 01 170.0 Call 50 50 0 0 0.00 0 0.00 1.97
CELG Aug 18 132.0 Call 50 50 0 0 0.00 0 0.00 0.06
DIA Sep 15 215.0 Put 50 50 0 0 0.00 0 0.00 1.29
BAC Oct 20 22.0 Put 50 50 0 0 0.00 0 0.00 0.31
WPM Dec 15 25.0 Call 50 50 0 0 0.00 0 0.00 0.14
GM Aug 18 35.0 Call 50 50 0 0 0.00 0 0.00 0.47
DIA Oct 20 204.0 Put 50 50 0 0 0.00 0 0.00 1.35
IWM Aug 18 128.0 Put 50 50 0 0 0.00 0 0.00 0.01
BLCM Nov 17 7.5 Put 50 50 0 0 0.00 0 0.00 0.85
VRTX Sep 15 145.0 Put 50 50 0 0 0.00 0 0.00 2.93
SGMO Sep 15 9.0 Call 50 50 0 0 0.00 0 0.00 1.76
TSLA Aug 18 347.5 Put 50 50 0 0 0.00 0 0.00 1.21
BTG Oct 20 2.5 Call 50 50 0 0 0.00 0 0.00 0.19
VXX Sep 22 18.0 Call 50 50 0 0 0.00 0 0.00 0.56
TWTR Aug 18 16.0 Call 50 50 0 0 0.00 0 0.00 0.06
CELG Oct 20 130.0 Call 50 50 0 0 0.00 0 0.00 4.28
JD Aug 25 46.5 Call 50 50 0 0 0.00 0 0.00 0.05
VRTX Sep 15 155.0 Call 50 50 0 0 0.00 0 0.00 4.04
JDST Sep 15 78.0 Call 50 50 0 0 0.00 0 0.00 1.50
SLV Jan 19 24.0 Call 50 50 0 0 0.00 0 0.00 0.06
WPM Sep 15 20.0 Call 50 50 0 0 0.00 0 0.00 0.19
SPY Aug 30 246.0 Call 50 50 0 0 0.00 0 0.00 0.90
C Oct 20 62.5 Put 50 50 0 0 0.00 0 0.00 0.85
PAA Sep 15 20.0 Call 50 50 0 0 0.00 0 0.00 0.50
BAC Nov 17 19.0 Put 50 50 0 0 0.00 0 0.00 0.10
XLF Oct 20 23.0 Put 50 50 0 0 0.00 0 0.00 0.21
BX Sep 15 29.0 Put 50 50 0 0 0.00 0 0.00 0.09
AVEO Oct 20 2.5 Call 50 50 0 0 0.00 0 0.00 0.86
SPY Aug 25 242.0 Call 50 50 0 0 0.00 0 0.00 2.80
SIVR Dec 15 18.0 Call 50 50 0 0 0.00 0 0.00 0.42
ACHC Aug 18 50.0 Put 50 50 0 0 0.00 0 0.00 0.54
MSFT Oct 20 70.0 Put 50 50 0 0 0.00 0 0.00 1.18
BAC Sep 15 21.0 Put 50 50 0 0 0.00 0 0.00 0.02
QQQ Dec 15 105.0 Put 50 50 0 0 0.00 0 0.00 0.28
AKRX Sep 15 30.0 Put 50 50 0 0 0.00 0 0.00 0.30
VALE Sep 29 10.5 Put 50 50 0 0 0.00 0 0.00 0.88
SPY Nov 17 256.0 Call 50 50 0 0 0.00 0 0.00 0.60
CDZI Sep 15 12.5 Call 50 50 0 0 0.00 0 0.00 0.20
BLUE Aug 18 90.0 Put 50 50 0 0 0.00 0 0.00 0.25
XOM Jan 19 82.5 Put 50 50 0 0 0.00 0 0.00 6.94
JNUG Aug 25 18.0 Put 50 50 0 0 0.00 0 0.00 0.83
SPY Mar 16 250.0 Put 50 50 0 0 0.00 0 0.00 11.86
TGA Mar 16 2.5 Call 50 50 0 0 0.00 0 0.00 0.05
SPY Dec 15 230.0 Put 50 50 0 0 0.00 0 0.00 3.73
QQQ Aug 25 143.5 Put 50 50 0 0 0.00 0 0.00 1.10
VXX Oct 20 10.0 Put 50 50 0 0 0.00 0 0.00 0.27
NKE Sep 15 55.0 Put 50 50 0 0 0.00 0 0.00 0.38
SDOW Sep 15 30.0 Call 50 50 0 0 0.00 0 0.00 0.80
IWM Sep 01 135.0 Call 50 50 0 0 0.00 0 0.00 2.11
BABA Sep 15 155.0 Call 50 50 0 0 0.00 0 0.00 11.00
TXMD Sep 15 5.0 Put 50 50 0 0 0.00 0 0.00 0.15
WLL Sep 15 5.0 Call 50 50 0 0 0.00 0 0.00 0.15
AXDX Sep 15 22.5 Call 50 50 0 0 0.00 0 0.00 2.13
FL Sep 15 45.0 Put 49 49 0 0 0.00 0 0.00 1.70
UVXY Sep 15 91.0 Call 49 49 0 0 0.00 0 0.00 2.09
GDX Aug 18 23.0 Call 49 49 0 0 0.00 0 0.00 0.15
EPD Aug 25 25.5 Call 49 49 0 0 0.00 0 0.00 0.10
BABA Aug 25 165.0 Call 49 49 0 0 0.00 0 0.00 2.54
IWM Aug 18 137.0 Put 49 49 0 0 0.00 0 0.00 1.10
IWM Jan 19 116.0 Put 49 49 0 0 0.00 0 0.00 1.56
UVXY Aug 18 36.0 Call 49 49 0 0 0.00 0 0.00 5.00
HON Dec 15 150.0 Call 49 49 0 0 0.00 0 0.00 0.41
SPY Aug 25 248.0 Call 49 49 0 0 0.00 0 0.00 0.07
JCP Nov 17 4.5 Put 49 49 0 0 0.00 0 0.00 1.12
AGN Sep 15 240.0 Call 49 49 0 0 0.00 0 0.00 0.90
BABA Sep 15 185.0 Call 49 49 0 0 0.00 0 0.00 0.65
BABA Jan 19 180.0 Call 49 49 0 0 0.00 0 0.00 7.95
IWM Aug 25 136.0 Put 48 48 0 0 0.00 0 0.00 1.38
TWTR Aug 18 16.0 Put 48 48 0 0 0.00 0 0.00 0.15
QQQ Sep 01 141.0 Put 48 48 0 0 0.00 0 0.00 1.21
UVXY Aug 18 33.0 Call 48 48 0 0 0.00 0 0.00 2.92
DAL Sep 15 52.5 Call 48 48 0 0 0.00 0 0.00 0.20
PEP Sep 15 120.0 Call 48 48 0 0 0.00 0 0.00 0.69
VXX Sep 08 13.5 Call 48 48 0 0 0.00 0 0.00 0.60
TSLA Aug 18 360.0 Put 48 48 0 0 0.00 0 0.00 7.00
BABA Jun 15 80.0 Put 48 48 0 0 0.00 0 0.00 0.35
EFA Mar 16 59.0 Put 48 48 0 0 0.00 0 0.00 0.95
SPY Oct 20 241.0 Call 48 48 0 0 0.00 0 0.00 6.00
TSLA Aug 18 362.5 Call 48 48 0 0 0.00 0 0.00 0.48
FN Aug 18 41.0 Put 48 48 0 0 0.00 0 0.00 0.25
QQQ Sep 01 149.0 Call 48 48 0 0 0.00 0 0.00 0.02
MPC Oct 20 57.5 Call 48 48 0 0 0.00 0 0.00 0.26
VXX Sep 08 14.5 Call 48 48 0 0 0.00 0 0.00 0.45
UVXY Aug 18 45.0 Call 47 47 0 0 0.00 0 0.00 1.18
LVS Aug 18 60.0 Put 47 47 0 0 0.00 0 0.00 0.27
FB Aug 25 170.0 Call 47 47 0 0 0.00 0 0.00 0.90
FLEX Aug 18 16.0 Put 47 47 0 0 0.00 0 0.00 0.16
UVXY Aug 18 42.5 Call 47 47 0 0 0.00 0 0.00 1.17
SVXY Aug 18 71.5 Call 47 47 0 0 0.00 0 0.00 0.74
JD Aug 18 42.5 Call 47 47 0 0 0.00 0 0.00 0.11
KRE Dec 15 46.0 Put 46 46 0 0 0.00 0 0.00 0.81
SPY Sep 01 238.0 Call 46 46 0 0 0.00 0 0.00 7.50
NVDA Aug 18 160.0 Call 46 46 0 0 0.00 0 0.00 2.25
MU Sep 15 31.0 Call 46 46 0 0 0.00 0 0.00 0.84
IWM Sep 22 134.0 Put 46 46 0 0 0.00 0 0.00 1.49
C Sep 08 62.5 Put 46 46 0 0 0.00 0 0.00 0.21
SPY Oct 20 231.0 Call 46 46 0 0 0.00 0 0.00 14.82
V Sep 15 100.0 Call 46 46 0 0 0.00 0 0.00 3.35
AAPL Jan 19 85.0 Put 46 28 18 0 0.00 0 0.00 0.08
SPY Nov 17 232.0 Put 46 46 0 0 0.00 0 0.00 3.20
GPS Aug 18 21.5 Put 46 46 0 0 0.00 0 0.00 0.38
X Aug 18 24.5 Call 46 46 0 0 0.00 0 0.00 0.20
TSLA Aug 18 370.0 Call 46 46 0 0 0.00 0 0.00 0.11
FINL Feb 16 12.0 Put 46 46 0 0 0.00 0 0.00 1.35
EWZ Aug 18 37.0 Put 45 45 0 0 0.00 0 0.00 0.02
KRE Jan 19 57.0 Call 45 45 0 0 0.00 0 0.00 0.90
USB Aug 25 52.0 Put 45 0 45 0 0.00 0 0.00 0.51
SSO Aug 18 93.5 Call 45 45 0 0 0.00 0 0.00 0.03
SPY Jan 19 234.0 Put 45 45 0 0 0.00 0 0.00 5.08
JD Jan 19 45.0 Call 45 45 0 0 0.00 0 0.00 2.45
TEVA Aug 18 17.5 Call 45 45 0 0 0.00 0 0.00 0.07
TGT Aug 25 58.0 Call 45 16 29 0 0.00 0 0.00 0.19
TEVA Sep 01 19.0 Put 45 45 0 0 0.00 0 0.00 2.03
DAL Sep 15 57.5 Call 45 45 0 0 0.00 0 0.00 0.08
AMZN Aug 18 950.0 Put 45 44 1 0 0.00 0 0.00 1.15
SNAP Aug 18 13.5 Call 45 45 0 0 0.00 0 0.00 0.07
XLK Sep 15 50.0 Put 45 45 0 0 0.00 0 0.00 0.10
AAPL Sep 15 125.0 Put 45 45 0 0 0.00 0 0.00 0.11
VXX Sep 15 12.0 Call 44 44 0 0 0.00 0 0.00 2.10
AMD Jan 19 13.0 Call 44 44 0 0 0.00 0 0.00 1.58
JD Aug 18 42.0 Put 44 44 0 0 0.00 0 0.00 0.67
SPY Dec 20 270.0 Call 44 44 0 0 0.00 0 0.00 9.33
SPY Aug 18 248.0 Put 44 44 0 0 0.00 0 0.00 2.18
SPY Mar 16 250.0 Call 44 44 0 0 0.00 0 0.00 5.44
VXX Sep 15 40.0 Call 44 44 0 0 0.00 0 0.00 0.04
SPY Aug 25 242.5 Call 44 44 0 0 0.00 0 0.00 2.38
SPY Mar 16 265.0 Call 44 44 0 0 0.00 0 0.00 0.75
QQQ Sep 15 146.0 Call 44 44 0 0 0.00 0 0.00 0.78
SPY Aug 18 235.5 Put 44 44 0 0 0.00 0 0.00 0.05
TECK Nov 17 22.0 Call 44 44 0 0 0.00 0 0.00 2.57
AAPL Oct 20 145.0 Put 44 44 0 0 0.00 0 0.00 1.94
UVXY Jan 19 1.0 Call 44 44 0 0 0.00 0 0.00 36.30
INTC Nov 17 34.0 Put 44 44 0 0 0.00 0 0.00 1.01
SPY Oct 20 252.0 Call 44 44 0 0 0.00 0 0.00 0.57
UVXY Aug 18 39.5 Call 43 43 0 0 0.00 0 0.00 2.20
WBA Sep 15 77.5 Put 43 43 0 0 0.00 0 0.00 0.34
AAL Sep 15 47.0 Put 43 43 0 0 0.00 0 0.00 2.05
AMAT Aug 18 43.0 Put 43 43 0 0 0.00 0 0.00 1.14
XLF Oct 20 26.0 Call 43 43 0 0 0.00 0 0.00 0.15
PEP Sep 15 110.0 Put 43 43 0 0 0.00 0 0.00 0.19
V Aug 25 98.5 Put 43 43 0 0 0.00 0 0.00 0.14
UVXY Sep 01 28.0 Put 43 43 0 0 0.00 0 0.00 1.21
AAPL Aug 25 167.5 Call 43 43 0 0 0.00 0 0.00 0.12
UCO Aug 18 15.5 Call 43 43 0 0 0.00 0 0.00 0.05
C Aug 18 67.0 Put 43 43 0 0 0.00 0 0.00 0.34
SPY Aug 18 241.0 Call 43 43 0 0 0.00 0 0.00 2.45
QQQ Sep 29 131.0 Put 43 43 0 0 0.00 0 0.00 0.87
JNUG Aug 18 17.0 Put 43 43 0 0 0.00 0 0.00 0.03
SPY Oct 20 242.0 Call 43 43 0 0 0.00 0 0.00 5.43
BLK Oct 20 400.0 Put 43 43 0 0 0.00 0 0.00 5.20
CSCO Aug 18 30.0 Put 43 43 0 0 0.00 0 0.00 0.03
SPY Oct 20 200.0 Call 42 42 0 0 0.00 0 0.00 43.57
SPY Sep 22 250.0 Call 42 42 0 0 0.00 0 0.00 0.37
SDS Dec 15 56.0 Call 42 42 0 0 0.00 0 0.00 1.40
BABA Aug 18 155.0 Call 42 42 0 0 0.00 0 0.00 8.95
TWTR Oct 20 17.0 Call 42 42 0 0 0.00 0 0.00 0.59
QQQ Jun 29 148.0 Call 42 37 5 0 0.00 0 0.00 5.76
SPY Jun 15 207.0 Put 42 42 0 0 0.00 0 0.00 3.67
SPY Sep 08 249.0 Put 42 42 0 0 0.00 0 0.00 4.93
CHK Sep 08 4.5 Call 42 42 0 0 0.00 0 0.00 0.06
RIG Feb 16 9.0 Call 42 42 0 0 0.00 0 0.00 0.58
UVXY Sep 15 32.0 Put 42 42 0 0 0.00 0 0.00 4.40
VXX Sep 15 18.0 Call 42 42 0 0 0.00 0 0.00 0.56
RF Aug 18 14.0 Put 42 42 0 0 0.00 0 0.00 0.09
TSLA Aug 25 332.5 Put 42 42 0 0 0.00 0 0.00 1.67
CF Sep 15 30.0 Put 42 42 0 0 0.00 0 0.00 1.66