Bats EDGX Options Symbol Data

Volume
159,011
Orders
1,000,755,390

This list was last updated 2017-05-23 16:40:03.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
FXI Jul 21 37.5 Put 2,775 2,775 0 0 0.00 0 0.00 0.38
SIRI Jan 18 7.0 Call 2,473 2,473 0 0 0.00 0 0.00 0.26
GME May 26 23.0 Put 2,006 2,006 0 0 0.00 0 0.00 1.14
AAPL May 26 155.0 Call 1,961 1,830 131 0 0.00 0 0.00 0.44
MYL Jun 02 40.0 Put 1,219 890 329 0 0.00 0 0.00 0.95
ALLY Jul 21 20.0 Call 1,134 1,134 0 0 0.00 0 0.00 0.55
SPY May 24 239.5 Put 1,131 1,130 1 0 0.00 0 0.00 0.18
SLV Jul 21 15.0 Put 1,099 1,099 0 0 0.00 0 0.00 0.11
UNG Jun 16 9.0 Put 1,015 1,015 0 0 0.00 0 0.00 1.52
FNV Jun 16 70.0 Put 1,000 1,000 0 0 0.00 0 0.00 1.10
BBRY Dec 15 12.0 Call 999 999 0 0 0.00 0 0.00 1.20
SPY May 26 239.0 Put 967 937 30 0 0.00 0 0.00 0.34
SPY May 26 240.0 Call 930 893 37 0 0.00 0 0.00 0.71
SPY May 24 240.0 Call 900 879 21 0 0.00 0 0.00 0.43
AAPL May 26 157.5 Call 854 854 0 0 0.00 0 0.00 0.08
BAC Jan 19 30.0 Call 832 832 0 0 0.00 0 0.00 0.23
SPY May 24 239.0 Put 828 828 0 0 0.00 0 0.00 0.11
SPY May 24 240.0 Put 816 706 110 0 0.00 0 0.00 0.31
BABA Jun 02 125.0 Call 746 746 0 0 0.00 0 0.00 1.14
AKS Jun 16 6.5 Call 738 738 0 0 0.00 0 0.00 0.16
BAC Jul 21 22.0 Put 732 720 12 0 0.00 0 0.00 0.37
AAPL Jun 02 155.0 Call 720 720 0 0 0.00 0 0.00 1.03
SPY May 26 240.0 Put 713 713 0 0 0.00 0 0.00 0.67
EGO Jul 21 3.5 Call 637 637 0 0 0.00 0 0.00 0.25
UNG Oct 20 9.0 Call 610 610 0 0 0.00 0 0.00 0.20
SPY May 31 240.0 Call 599 599 0 0 0.00 0 0.00 0.94
BAC Aug 18 25.0 Call 597 597 0 0 0.00 0 0.00 0.46
BAC May 26 23.0 Call 592 397 195 0 0.00 0 0.00 0.46
SPY Jun 02 240.5 Call 591 591 0 0 0.00 0 0.00 0.94
GNW Jul 21 4.5 Call 585 585 0 0 0.00 0 0.00 0.15
IBB Jun 16 290.0 Put 572 572 0 0 0.00 0 0.00 4.40
EEM Jun 16 41.5 Call 569 569 0 0 0.00 0 0.00 0.46
NVDA May 26 140.0 Call 565 547 18 0 0.00 0 0.00 0.76
SLV May 26 16.0 Call 558 558 0 0 0.00 0 0.00 0.28
BAC Jul 21 23.0 Call 552 552 0 0 0.00 0 0.00 1.09
SPY Jun 16 239.0 Put 547 547 0 0 0.00 0 0.00 2.08
LLY Jun 16 77.5 Put 546 546 0 0 0.00 0 0.00 1.04
DAL Jun 16 57.5 Call 544 544 0 0 0.00 0 0.00 0.04
AA Jul 21 33.0 Put 542 542 0 0 0.00 0 0.00 2.15
EEM Jun 16 40.0 Put 510 510 0 0 0.00 0 0.00 0.25
RBS Jun 16 7.0 Put 505 505 0 0 0.00 0 0.00 0.30
PPC Jul 21 24.0 Call 502 502 0 0 0.00 0 0.00 0.79
VXX Jun 16 28.0 Call 500 500 0 0 0.00 0 0.00 0.04
HCP Jun 16 30.0 Put 500 500 0 0 0.00 0 0.00 0.11
CVX Jun 16 92.5 Put 490 490 0 0 0.00 0 0.00 0.03
MCD Jun 16 145.0 Put 468 375 93 0 0.00 0 0.00 1.25
EXEL Aug 18 18.0 Put 455 455 0 0 0.00 0 0.00 1.35
MU Jun 23 28.0 Put 450 450 0 0 0.00 0 0.00 1.54
GDX Jul 21 23.0 Call 433 433 0 0 0.00 0 0.00 1.09
BA Jul 21 130.0 Put 429 429 0 0 0.00 0 0.00 0.03
PSTG Jun 16 10.0 Put 423 423 0 0 0.00 0 0.00 0.30
FB May 26 147.0 Put 420 420 0 0 0.00 0 0.00 0.42
USO Jun 16 11.0 Call 420 420 0 0 0.00 0 0.00 0.18
SPY May 31 240.0 Put 413 413 0 0 0.00 0 0.00 0.93
SPY May 24 238.0 Put 398 398 0 0 0.00 0 0.00 0.05
BAC Jun 16 23.0 Call 392 392 0 0 0.00 0 0.00 0.70
SPY Jun 16 233.0 Put 375 375 0 0 0.00 0 0.00 0.76
F Jun 02 11.5 Call 375 375 0 0 0.00 0 0.00 0.04
FB May 26 149.0 Call 373 373 0 0 0.00 0 0.00 0.35
SPY May 26 239.5 Put 371 361 10 0 0.00 0 0.00 0.47
BAC May 26 24.0 Call 370 370 0 0 0.00 0 0.00 0.03
SPY May 26 241.0 Put 359 352 7 0 0.00 0 0.00 1.20
SPY May 24 240.5 Call 355 355 0 0 0.00 0 0.00 0.18
AAPL May 26 149.0 Put 350 350 0 0 0.00 0 0.00 0.11
LAZ Jul 21 40.0 Put 350 350 0 0 0.00 0 0.00 0.40
SPY May 24 237.0 Call 349 349 0 0 0.00 0 0.00 2.97
SHLD May 26 9.0 Call 346 346 0 0 0.00 0 0.00 0.12
SPY Jun 16 240.0 Put 345 345 0 0 0.00 0 0.00 2.48
USO Jun 16 10.0 Put 339 339 0 0 0.00 0 0.00 0.13
FB May 26 148.0 Call 338 331 7 0 0.00 0 0.00 0.62
BAC May 26 22.0 Call 333 333 0 0 0.00 0 0.00 1.44
LLY Jun 02 78.0 Put 329 329 0 0 0.00 0 0.00 0.85
IWM Jun 16 119.0 Put 326 326 0 0 0.00 0 0.00 0.08
BAC Jul 21 25.0 Call 323 323 0 0 0.00 0 0.00 0.29
AAPL May 26 152.5 Call 318 317 1 0 0.00 0 0.00 1.67
SPY May 24 241.0 Call 317 317 0 0 0.00 0 0.00 0.08
USO Aug 18 10.5 Put 317 317 0 0 0.00 0 0.00 0.52
BAC May 26 23.0 Put 311 311 0 0 0.00 0 0.00 0.05
AAPL May 26 152.5 Put 308 245 63 0 0.00 0 0.00 0.52
SPY May 24 239.5 Call 307 307 0 0 0.00 0 0.00 0.73
AAPL Jun 02 152.5 Call 302 297 5 0 0.00 0 0.00 2.33
FIVE Jun 16 50.0 Put 302 302 0 0 0.00 0 0.00 1.70
SPY Jul 21 233.0 Put 301 301 0 0 0.00 0 0.00 1.94
MBLY Jun 16 60.0 Put 300 300 0 0 0.00 0 0.00 0.20
BAC Jan 19 32.0 Call 300 300 0 0 0.00 0 0.00 0.09
AAPL Jun 16 115.0 Put 300 300 0 0 0.00 0 0.00 0.01
SPY Jun 02 239.0 Put 295 294 1 0 0.00 0 0.00 0.85
SPY Jul 21 239.0 Call 293 293 0 0 0.00 0 0.00 3.82
SPY Jun 16 240.0 Call 291 291 0 0 0.00 0 0.00 2.00
XBI Jun 16 67.5 Put 290 290 0 0 0.00 0 0.00 0.90
BAC May 26 23.5 Call 285 280 5 0 0.00 0 0.00 0.14
IWM Sep 15 110.0 Put 282 282 0 0 0.00 0 0.00 0.52
SPY Jun 16 238.0 Put 281 281 0 0 0.00 0 0.00 1.66
SPY May 26 240.5 Call 278 275 3 0 0.00 0 0.00 0.42
SPY Sep 29 240.0 Call 277 277 0 0 0.00 0 0.00 5.89
FAS Jun 02 46.0 Call 277 277 0 0 0.00 0 0.00 0.10
HCA Jun 16 82.5 Call 275 275 0 0 0.00 0 0.00 1.43
QQQ Dec 15 105.0 Put 275 275 0 0 0.00 0 0.00 0.68
EXC Jun 16 35.0 Call 275 275 0 0 0.00 0 0.00 0.95
FB May 26 150.0 Call 271 271 0 0 0.00 0 0.00 0.16
IJR Jul 21 70.0 Call 269 269 0 0 0.00 0 0.00 0.90
FB May 26 140.0 Put 266 266 0 0 0.00 0 0.00 0.03
ABX Jun 09 18.0 Call 263 263 0 0 0.00 0 0.00 0.09
QQQ Jun 16 140.0 Put 260 260 0 0 0.00 0 0.00 2.24
ESRX Sep 15 55.0 Put 260 260 0 0 0.00 0 0.00 1.30
EBAY Jun 16 32.0 Put 259 259 0 0 0.00 0 0.00 0.10
ERF Jun 16 8.0 Put 259 259 0 0 0.00 0 0.00 0.20
USO Aug 18 10.0 Put 257 257 0 0 0.00 0 0.00 0.32
SLV Jan 19 20.0 Call 252 252 0 0 0.00 0 0.00 0.34
BAC May 26 23.5 Put 252 252 0 0 0.00 0 0.00 0.25
MU Jun 23 29.0 Put 251 251 0 0 0.00 0 0.00 2.04
IWM May 26 138.0 Put 251 250 1 0 0.00 0 0.00 1.11
FB Jun 09 155.0 Call 250 250 0 0 0.00 0 0.00 0.24
DUK Jun 16 82.5 Put 250 250 0 0 0.00 0 0.00 0.35
UNG May 26 7.5 Put 250 250 0 0 0.00 0 0.00 0.03
SPY Jun 16 239.0 Call 249 249 0 0 0.00 0 0.00 2.75
SPY Sep 15 245.0 Call 248 248 0 0 0.00 0 0.00 2.88
BAC May 26 22.5 Put 244 244 0 0 0.00 0 0.00 0.02
GLD Aug 18 123.0 Call 244 244 0 0 0.00 0 0.00 1.47
BAC Jun 02 24.0 Call 242 242 0 0 0.00 0 0.00 0.09
LOW May 26 86.0 Call 240 240 0 0 0.00 0 0.00 0.63
MU Jun 23 27.5 Call 240 240 0 0 0.00 0 0.00 1.46
TWLO May 26 25.0 Call 239 239 0 0 0.00 0 0.00 0.53
IWM Jun 16 121.0 Put 237 237 0 0 0.00 0 0.00 0.10
BAC Jun 16 24.0 Call 236 236 0 0 0.00 0 0.00 0.23
MO Jul 21 72.5 Call 232 232 0 0 0.00 0 0.00 1.39
SPY Jun 16 245.0 Call 232 222 10 0 0.00 0 0.00 0.24
SLV Jun 23 16.5 Put 230 230 0 0 0.00 0 0.00 0.49
QQQ May 26 138.5 Put 230 204 26 0 0.00 0 0.00 0.21
XLF Jun 16 23.5 Put 229 229 0 0 0.00 0 0.00 0.34
AMD Jun 16 12.0 Call 228 228 0 0 0.00 0 0.00 0.19
USO May 26 10.5 Put 225 225 0 0 0.00 0 0.00 0.09
IWM Jun 02 139.0 Call 224 224 0 0 0.00 0 0.00 0.45
BAC May 26 22.5 Call 223 223 0 0 0.00 0 0.00 1.00
SPY May 26 239.5 Call 223 223 0 0 0.00 0 0.00 1.05
SPY Jun 21 240.5 Put 219 219 0 0 0.00 0 0.00 2.80
GDX Dec 15 33.5 Call 219 219 0 0 0.00 0 0.00 0.23
AAPL Aug 18 155.0 Call 215 215 0 0 0.00 0 0.00 5.70
SLV Jul 21 17.5 Call 214 214 0 0 0.00 0 0.00 0.14
KRE Jun 09 52.0 Put 214 214 0 0 0.00 0 0.00 0.43
MOMO May 26 45.0 Call 211 154 57 0 0.00 0 0.00 0.20
SPY May 24 239.0 Call 207 207 0 0 0.00 0 0.00 1.23
IBB Jun 02 292.5 Put 206 206 0 0 0.00 0 0.00 3.50
DISCA Jun 16 27.5 Call 204 204 0 0 0.00 0 0.00 0.10
USO Jun 16 10.5 Call 203 203 0 0 0.00 0 0.00 0.39
SLV Jun 02 16.0 Put 203 203 0 0 0.00 0 0.00 0.12
ALXN Aug 18 135.0 Call 203 163 40 0 0.00 0 0.00 1.00
INTC Oct 20 39.0 Call 203 203 0 0 0.00 0 0.00 0.54
SPY May 26 239.0 Call 202 202 0 0 0.00 0 0.00 1.36
X Jan 19 20.0 Call 201 201 0 0 0.00 0 0.00 3.55
XOM Aug 18 90.0 Call 200 200 0 0 0.00 0 0.00 0.24
BX May 26 32.5 Put 200 200 0 0 0.00 0 0.00 0.19
BAC Dec 15 22.0 Call 200 200 0 0 0.00 0 0.00 2.34
VRX May 26 14.0 Call 200 200 0 0 0.00 0 0.00 0.10
BAC May 26 22.0 Put 200 200 0 0 0.00 0 0.00 0.01
SPY Aug 18 237.0 Put 197 197 0 0 0.00 0 0.00 3.94
XRT Jun 16 36.0 Put 197 197 0 0 0.00 0 0.00 0.05
NAK Aug 18 2.0 Call 195 195 0 0 0.00 0 0.00 0.25
SPY Jun 02 240.0 Put 194 184 10 0 0.00 0 0.00 1.16
QQQ May 26 138.0 Put 193 178 15 0 0.00 0 0.00 0.17
XLE Jan 19 85.0 Call 193 193 0 0 0.00 0 0.00 0.12
X May 26 20.0 Call 192 160 32 0 0.00 0 0.00 0.69
EXC Jun 16 36.0 Call 192 192 0 0 0.00 0 0.00 0.40
AAPL May 26 144.0 Put 192 192 0 0 0.00 0 0.00 0.03
QQQ May 26 139.0 Call 190 190 0 0 0.00 0 0.00 0.45
SPY Jul 21 239.0 Put 190 190 0 0 0.00 0 0.00 3.47
M Aug 18 26.0 Call 189 189 0 0 0.00 0 0.00 0.60
X Jan 19 15.0 Put 189 69 120 0 0.00 0 0.00 1.15
SPY Jul 21 237.0 Put 189 189 0 0 0.00 0 0.00 2.83
VXX Jun 16 12.0 Put 188 188 0 0 0.00 0 0.00 0.05
EXEL Jun 16 20.0 Put 188 188 0 0 0.00 0 0.00 1.05
JKS Jun 16 18.0 Put 187 187 0 0 0.00 0 0.00 0.45
BAC Jun 02 23.5 Call 186 186 0 0 0.00 0 0.00 0.23
TLYS Jun 16 7.5 Put 184 184 0 0 0.00 0 0.00 0.45
USO Oct 20 11.0 Call 183 183 0 0 0.00 0 0.00 0.61
RAD Jul 21 3.0 Put 183 183 0 0 0.00 0 0.00 0.44
DDD May 26 23.5 Call 181 181 0 0 0.00 0 0.00 0.09
USO May 26 10.5 Call 181 181 0 0 0.00 0 0.00 0.24
SPY Jun 16 242.0 Call 181 181 0 0 0.00 0 0.00 1.00
IWM Jun 02 135.0 Put 181 181 0 0 0.00 0 0.00 0.46
SPY Sep 29 245.0 Call 181 180 1 0 0.00 0 0.00 3.37
NRG Jun 16 16.0 Call 180 180 0 0 0.00 0 0.00 0.70
TWTR Jan 19 20.0 Call 179 179 0 0 0.00 0 0.00 1.75
SPY May 24 238.5 Put 179 179 0 0 0.00 0 0.00 0.10
SPY May 31 239.0 Put 178 178 0 0 0.00 0 0.00 0.56
TSLA May 26 315.0 Call 177 177 0 0 0.00 0 0.00 0.72
SPY Jun 16 239.5 Call 176 176 0 0 0.00 0 0.00 2.35
HPQ Jul 21 20.0 Call 175 175 0 0 0.00 0 0.00 0.38
SPY May 24 243.0 Call 175 175 0 0 0.00 0 0.00 0.01
AAPL Jun 16 165.0 Call 175 175 0 0 0.00 0 0.00 0.21
BAC Jun 16 15.0 Put 175 175 0 0 0.00 0 0.00 0.01
NVDA Jul 21 155.0 Call 174 88 86 0 0.00 0 0.00 2.61
FB Sep 15 150.0 Call 173 173 0 0 0.00 0 0.00 6.80
SPY Jun 02 241.0 Call 173 173 0 0 0.00 0 0.00 0.67
XLE Sep 29 60.0 Put 170 170 0 0 0.00 0 0.00 0.79
XBI Jun 16 68.0 Put 170 170 0 0 0.00 0 0.00 1.00
SPY May 31 239.5 Put 169 169 0 0 0.00 0 0.00 0.74
CLF Jul 21 7.0 Call 168 140 28 0 0.00 0 0.00 0.44
FB May 26 147.0 Call 167 142 25 0 0.00 0 0.00 1.39
AAPL May 26 150.0 Put 167 167 0 0 0.00 0 0.00 0.17
GS Sep 15 250.0 Call 165 165 0 0 0.00 0 0.00 1.55
SPY Jun 16 238.0 Call 165 165 0 0 0.00 0 0.00 3.32
FB Jun 16 110.0 Put 164 164 0 0 0.00 0 0.00 0.02
STLD Jun 16 36.0 Call 162 162 0 0 0.00 0 0.00 0.85
S Aug 18 9.0 Call 160 160 0 0 0.00 0 0.00 0.47
JNJ Jun 02 128.0 Call 160 160 0 0 0.00 0 0.00 0.37
SPY May 26 238.0 Put 159 159 0 0 0.00 0 0.00 0.22
BBRY Sep 15 17.0 Call 159 159 0 0 0.00 0 0.00 0.17
AAPL Aug 18 160.0 Call 158 158 0 0 0.00 0 0.00 3.65
QQQ May 26 139.0 Put 156 136 20 0 0.00 0 0.00 0.30
XLU May 26 54.0 Call 156 156 0 0 0.00 0 0.00 0.02
F Jul 21 12.0 Call 156 156 0 0 0.00 0 0.00 0.05
BAC Jun 02 23.5 Put 154 154 0 0 0.00 0 0.00 0.35
TLT Sep 15 123.0 Call 154 144 10 0 0.00 0 0.00 2.50
AAPL Jun 02 157.5 Call 153 153 0 0 0.00 0 0.00 0.42
BABA Jun 16 125.0 Put 152 152 0 0 0.00 0 0.00 3.85
AAPL Aug 18 165.0 Call 151 151 0 0 0.00 0 0.00 2.24
BAC Jun 16 21.0 Call 150 150 0 0 0.00 0 0.00 2.45
AAPL Sep 15 155.0 Put 150 150 0 0 0.00 0 0.00 7.90
SPY Jun 16 237.0 Put 148 148 0 0 0.00 0 0.00 1.46
WFM Jun 16 35.0 Put 147 145 2 0 0.00 0 0.00 0.66
IWM Jun 02 132.0 Put 147 147 0 0 0.00 0 0.00 0.22
BAC Feb 16 21.0 Put 147 147 0 0 0.00 0 0.00 1.14
EWZ Jul 21 31.5 Put 146 146 0 0 0.00 0 0.00 0.97
C Sep 15 60.0 Call 146 146 0 0 0.00 0 0.00 3.90
SPY Jun 02 240.5 Put 146 146 0 0 0.00 0 0.00 1.23
SPY Aug 18 245.0 Call 146 146 0 0 0.00 0 0.00 1.98
IJR Nov 17 65.0 Put 146 146 0 0 0.00 0 0.00 2.20
BAC Jun 09 23.0 Put 145 145 0 0 0.00 0 0.00 0.42
SLV Jul 21 16.5 Put 145 145 0 0 0.00 0 0.00 0.68
XOP Jun 16 35.5 Call 144 144 0 0 0.00 0 0.00 0.93
SPY Jul 21 240.0 Call 143 143 0 0 0.00 0 0.00 3.21
SPY May 24 240.5 Put 142 142 0 0 0.00 0 0.00 0.55
IWM Jun 16 122.0 Put 142 142 0 0 0.00 0 0.00 0.11
SPY Jun 02 238.0 Put 141 131 10 0 0.00 0 0.00 0.63
SPY Aug 18 245.0 Put 141 141 0 0 0.00 0 0.00 7.53
XLF Sep 15 20.0 Call 140 140 0 0 0.00 0 0.00 3.65
AZN Sep 15 37.5 Call 140 140 0 0 0.00 0 0.00 0.80
SPY Jun 16 225.0 Put 140 140 0 0 0.00 0 0.00 0.28
SPY Jun 16 230.0 Put 139 139 0 0 0.00 0 0.00 0.50
SPY May 26 241.0 Call 138 138 0 0 0.00 0 0.00 0.23
AA Jun 16 34.5 Call 137 101 36 0 0.00 0 0.00 0.55
SPY Jun 30 247.0 Call 137 137 0 0 0.00 0 0.00 0.15
WFC Jun 16 45.0 Put 136 136 0 0 0.00 0 0.00 0.02
AAPL Sep 15 160.0 Put 136 136 0 0 0.00 0 0.00 10.65
SPY Jun 16 235.0 Put 135 135 0 0 0.00 0 0.00 1.02
AAPL Jun 02 146.0 Put 134 134 0 0 0.00 0 0.00 0.16
NAT Jan 19 8.0 Call 134 134 0 0 0.00 0 0.00 0.30
RRC Sep 15 32.0 Call 134 134 0 0 0.00 0 0.00 0.50
XOP Jun 16 36.0 Call 134 134 0 0 0.00 0 0.00 0.72
SPY Sep 15 240.0 Put 132 132 0 0 0.00 0 0.00 6.37
BX Jun 16 30.0 Call 132 122 10 0 0.00 0 0.00 2.52
FB Jun 02 157.5 Call 131 131 0 0 0.00 0 0.00 0.06
X May 26 20.5 Call 130 122 8 0 0.00 0 0.00 0.41
GDX Jun 16 23.0 Put 130 130 0 0 0.00 0 0.00 0.64
NAT Jul 21 7.0 Put 129 129 0 0 0.00 0 0.00 0.40
AAPL Jun 16 160.0 Call 128 108 20 0 0.00 0 0.00 0.68
BAC Jun 16 23.0 Put 127 127 0 0 0.00 0 0.00 0.35
HON Jun 16 125.0 Put 126 126 0 0 0.00 0 0.00 0.20
USB Sep 15 57.5 Call 126 126 0 0 0.00 0 0.00 0.27
MRK Jun 16 65.5 Call 125 125 0 0 0.00 0 0.00 0.50
LOW Jun 16 87.5 Call 125 122 3 0 0.00 0 0.00 0.72
VXX Jun 16 15.0 Put 125 125 0 0 0.00 0 0.00 1.55
XBI Jun 16 68.5 Put 125 125 0 0 0.00 0 0.00 1.11
TWTR Jun 16 20.0 Call 124 124 0 0 0.00 0 0.00 0.17
KRE Jun 09 52.5 Put 124 124 0 0 0.00 0 0.00 0.57
TLT Jul 21 123.0 Put 121 121 0 0 0.00 0 0.00 2.36
VXX May 26 14.5 Call 121 121 0 0 0.00 0 0.00 0.15
SQ Dec 15 19.0 Call 120 120 0 0 0.00 0 0.00 3.90
SPY May 26 241.5 Put 120 120 0 0 0.00 0 0.00 1.47
BBRY Jul 21 14.0 Call 120 120 0 0 0.00 0 0.00 0.20
SNAP May 26 21.0 Call 120 120 0 0 0.00 0 0.00 0.15
IWM May 26 137.5 Call 120 120 0 0 0.00 0 0.00 0.74
GS Jun 16 220.0 Call 119 118 1 0 0.00 0 0.00 3.65
X May 26 21.5 Call 119 119 0 0 0.00 0 0.00 0.13
CG Jun 16 20.0 Call 119 119 0 0 0.00 0 0.00 0.10
BABA Jun 09 122.0 Call 118 118 0 0 0.00 0 0.00 3.75
AKS Jan 19 12.0 Call 117 117 0 0 0.00 0 0.00 0.15
X May 26 19.5 Put 117 27 90 0 0.00 0 0.00 0.12
NTNX Jun 16 25.0 Call 116 116 0 0 0.00 0 0.00 0.25
FSLR Sep 15 32.5 Call 116 116 0 0 0.00 0 0.00 5.65
SPY Jun 09 241.0 Call 114 114 0 0 0.00 0 0.00 1.14
BIDU May 26 195.0 Call 114 47 67 0 0.00 0 0.00 0.85
BAC Jun 16 22.0 Put 114 114 0 0 0.00 0 0.00 0.13
HLF Jun 09 70.0 Put 113 113 0 0 0.00 0 0.00 1.78
MS Jan 19 40.0 Put 112 112 0 0 0.00 0 0.00 2.31
TSLA May 26 305.0 Put 112 112 0 0 0.00 0 0.00 4.75
AAPL Jun 16 120.0 Put 112 112 0 0 0.00 0 0.00 0.02
UVXY May 26 12.0 Put 111 111 0 0 0.00 0 0.00 0.69
UVXY Jun 09 10.5 Put 110 110 0 0 0.00 0 0.00 0.34
SPY May 31 239.0 Call 109 109 0 0 0.00 0 0.00 1.68
BP Oct 20 38.0 Call 109 109 0 0 0.00 0 0.00 0.99
BABA Oct 20 130.0 Call 108 108 0 0 0.00 0 0.00 5.90
VXX Jun 02 13.0 Call 108 108 0 0 0.00 0 0.00 1.07
AAPL Jan 19 180.0 Call 107 107 0 0 0.00 0 0.00 3.15
XLE Sep 15 63.0 Put 107 107 0 0 0.00 0 0.00 1.21
QEP Jun 16 11.0 Put 106 106 0 0 0.00 0 0.00 0.40
AAPL Jul 21 165.0 Call 105 100 5 0 0.00 0 0.00 1.13
SPY Jun 16 234.0 Put 104 104 0 0 0.00 0 0.00 0.92
SPY Jun 16 241.5 Call 104 104 0 0 0.00 0 0.00 1.27
GDX Jul 21 25.0 Call 102 102 0 0 0.00 0 0.00 0.39
FNSR Sep 15 24.0 Call 102 34 68 0 0.00 0 0.00 4.00
FB May 26 155.0 Call 101 101 0 0 0.00 0 0.00 0.03
VXX Jun 16 13.0 Call 101 101 0 0 0.00 0 0.00 1.14
X May 26 21.0 Call 101 101 0 0 0.00 0 0.00 0.23
ATVI Jul 21 60.0 Call 100 100 0 0 0.00 0 0.00 1.26
WMB May 26 31.0 Call 100 100 0 0 0.00 0 0.00 0.11
GDXJ Jul 21 32.0 Put 100 100 0 0 0.00 0 0.00 1.75
SDS Jan 19 13.0 Call 100 100 0 0 0.00 0 0.00 1.14
NOK Jan 19 8.0 Put 100 100 0 0 0.00 0 0.00 1.68
HLF Aug 18 70.0 Put 100 65 35 0 0.00 0 0.00 5.15
AAPL Sep 15 150.0 Put 100 100 0 0 0.00 0 0.00 5.43
XOP May 26 34.5 Put 100 100 0 0 0.00 0 0.00 0.31
AMD Aug 18 12.0 Call 100 100 0 0 0.00 0 0.00 0.87
GNW Jun 16 4.5 Call 100 100 0 0 0.00 0 0.00 0.10
SPY Sep 15 235.0 Put 100 100 0 0 0.00 0 0.00 4.66
AAPL Jun 02 137.0 Put 100 100 0 0 0.00 0 0.00 0.04
SPY Jun 07 244.0 Call 100 100 0 0 0.00 0 0.00 0.12
AAPL May 26 136.0 Put 100 100 0 0 0.00 0 0.00 0.01
SBGL1 Jul 21 7.5 Call 100 90 10 0 0.00 0 0.00 1.20
SPY May 26 238.5 Call 100 100 0 0 0.00 0 0.00 1.89
HLF Aug 18 65.0 Put 100 100 0 0 0.00 0 0.00 3.15
PRTA Jun 16 50.0 Put 100 100 0 0 0.00 0 0.00 0.90
XOM Jun 02 84.5 Call 100 100 0 0 0.00 0 0.00 0.17
JNUG May 26 20.0 Call 100 100 0 0 0.00 0 0.00 0.34
BAC Jan 18 30.0 Call 100 100 0 0 0.00 0 0.00 1.00
F May 26 11.5 Call 100 100 0 0 0.00 0 0.00 0.02
CVS Aug 18 80.0 Call 100 1 99 0 0.00 0 0.00 1.50
SPY May 24 241.0 Put 99 99 0 0 0.00 0 0.00 1.06
XLF Jun 16 23.5 Call 99 99 0 0 0.00 0 0.00 0.43
X May 26 19.5 Call 99 99 0 0 0.00 0 0.00 1.18
FCX Jun 09 11.5 Call 98 98 0 0 0.00 0 0.00 0.58
GDX Jun 16 23.0 Call 98 98 0 0 0.00 0 0.00 0.61
COP Jun 02 46.5 Put 98 98 0 0 0.00 0 0.00 0.68
RL May 26 70.0 Call 98 98 0 0 0.00 0 0.00 0.15
BAC Jan 19 24.0 Call 98 98 0 0 0.00 0 0.00 1.52
GS May 26 225.0 Call 97 74 23 0 0.00 0 0.00 0.33
GFI Jan 19 7.0 Call 97 97 0 0 0.00 0 0.00 0.11
XLU Jun 16 52.0 Put 96 96 0 0 0.00 0 0.00 0.40
P Jun 30 9.0 Put 95 95 0 0 0.00 0 0.00 0.92
SPY Jul 21 242.0 Put 95 95 0 0 0.00 0 0.00 4.90
QCOM Jun 16 60.0 Call 94 94 0 0 0.00 0 0.00 0.68
FOSL Sep 15 10.0 Put 94 94 0 0 0.00 0 0.00 0.60
GILD Sep 15 80.0 Call 94 94 0 0 0.00 0 0.00 0.23
CHS Jun 16 12.0 Put 93 93 0 0 0.00 0 0.00 1.25
AAPL Jun 02 150.0 Call 93 93 0 0 0.00 0 0.00 4.25
DOW Jun 16 61.0 Call 92 92 0 0 0.00 0 0.00 1.22
TWTR May 26 18.0 Put 92 92 0 0 0.00 0 0.00 0.19
LOW Jul 21 60.0 Put 91 91 0 0 0.00 0 0.00 0.03
GS Jun 16 230.0 Call 91 91 0 0 0.00 0 0.00 0.80
AA Jul 21 31.0 Put 91 91 0 0 0.00 0 0.00 1.30
BKCC Nov 17 7.5 Call 91 91 0 0 0.00 0 0.00 0.45
HTZ Jun 16 15.0 Call 90 90 0 0 0.00 0 0.00 0.05
S Jun 16 8.0 Call 90 90 0 0 0.00 0 0.00 0.43
EFA Jun 02 65.5 Put 90 90 0 0 0.00 0 0.00 0.13
FB Jun 02 148.0 Call 90 90 0 0 0.00 0 0.00 1.27
F Jan 19 13.0 Call 89 89 0 0 0.00 0 0.00 0.18
WFC Jun 02 52.5 Call 89 89 0 0 0.00 0 0.00 0.95
BAC Jun 09 23.5 Call 88 88 0 0 0.00 0 0.00 0.29
ALXN Jul 21 105.0 Call 88 88 0 0 0.00 0 0.00 6.67
NVDA May 26 137.0 Call 88 88 0 0 0.00 0 0.00 1.88
SPY Jun 02 242.0 Put 87 87 0 0 0.00 0 0.00 2.25
MRVL May 26 16.0 Call 87 87 0 0 0.00 0 0.00 0.74
VXX Jan 18 15.0 Put 87 87 0 0 0.00 0 0.00 5.60
CSCO Aug 18 34.0 Call 86 86 0 0 0.00 0 0.00 0.19
PX Jun 16 130.0 Put 86 86 0 0 0.00 0 0.00 2.60
FOXA Jul 21 30.0 Call 86 86 0 0 0.00 0 0.00 0.10
VXX May 26 15.0 Call 86 86 0 0 0.00 0 0.00 0.10
SPY May 26 238.5 Put 85 75 10 0 0.00 0 0.00 0.27
FB Jun 16 160.0 Call 85 85 0 0 0.00 0 0.00 0.15
SCHW Jul 21 40.0 Call 85 85 0 0 0.00 0 0.00 1.30
AMD May 26 12.0 Call 84 84 0 0 0.00 0 0.00 0.02
SDS Jun 16 13.0 Call 84 84 0 0 0.00 0 0.00 0.24
EFA Jun 09 64.5 Put 84 84 0 0 0.00 0 0.00 0.11
DAL Jun 09 53.5 Call 84 84 0 0 0.00 0 0.00 0.06
BAC Jan 19 25.0 Call 83 83 0 0 0.00 0 0.00 1.21
SPY May 24 238.5 Call 83 83 0 0 0.00 0 0.00 1.61
MRK Jun 16 65.0 Call 83 83 0 0 0.00 0 0.00 0.67
GM Jun 16 35.0 Call 83 83 0 0 0.00 0 0.00 0.15
SPY Jun 02 242.0 Call 83 83 0 0 0.00 0 0.00 0.35
IWM May 26 138.0 Call 83 83 0 0 0.00 0 0.00 0.30
SPY Jul 21 238.0 Put 83 83 0 0 0.00 0 0.00 3.18
SPY Jul 21 240.0 Put 83 83 0 0 0.00 0 0.00 3.87
TSLA May 26 315.0 Put 83 83 0 0 0.00 0 0.00 7.10
EEM Jun 15 39.0 Put 82 82 0 0 0.00 0 0.00 2.44
NBR Jun 16 12.0 Call 82 82 0 0 0.00 0 0.00 0.13
SLB Jun 16 72.0 Call 82 82 0 0 0.00 0 0.00 1.23
DHR Jun 16 82.5 Call 82 82 0 0 0.00 0 0.00 2.30
SPY Jun 02 242.5 Put 82 82 0 0 0.00 0 0.00 2.60
UVXY May 26 13.0 Call 81 33 48 0 0.00 0 0.00 0.16
AAPL Jun 16 155.0 Call 81 79 2 0 0.00 0 0.00 2.10
VXX May 26 14.0 Call 81 81 0 0 0.00 0 0.00 0.26
TWTR May 26 18.0 Call 81 79 2 0 0.00 0 0.00 0.28
QQQ May 26 140.0 Call 81 81 0 0 0.00 0 0.00 0.08
XLF Jun 02 24.0 Call 80 80 0 0 0.00 0 0.00 0.06
SPY May 26 237.5 Put 80 80 0 0 0.00 0 0.00 0.13
BAC Nov 17 27.0 Call 80 80 0 0 0.00 0 0.00 0.31
TWLO Jul 21 28.0 Call 80 80 0 0 0.00 0 0.00 0.66
IWM May 26 139.5 Call 80 80 0 0 0.00 0 0.00 0.06
IWM May 26 137.5 Put 79 69 10 0 0.00 0 0.00 0.68
SPY Jul 21 243.0 Call 79 79 0 0 0.00 0 0.00 1.68
EFA Jun 02 62.5 Put 78 78 0 0 0.00 0 0.00 0.03
T Jun 02 37.0 Put 78 78 0 0 0.00 0 0.00 0.03
PG Jun 16 85.5 Put 78 78 0 0 0.00 0 0.00 0.71
RDSA Jun 16 56.0 Call 78 78 0 0 0.00 0 0.00 0.50
FB Jun 16 155.0 Call 78 78 0 0 0.00 0 0.00 0.45
SPY Jun 02 237.5 Put 77 77 0 0 0.00 0 0.00 0.52
CSOD Jun 16 40.0 Call 77 77 0 0 0.00 0 0.00 0.50
MU Jun 16 28.0 Call 77 77 0 0 0.00 0 0.00 0.77
SPY May 26 240.5 Put 77 77 0 0 0.00 0 0.00 0.90
XLE Dec 15 57.0 Put 77 77 0 0 0.00 0 0.00 0.91
BAC Jun 16 23.5 Put 77 77 0 0 0.00 0 0.00 0.56
EEM Jun 16 39.5 Put 76 76 0 0 0.00 0 0.00 0.17
MCD Jul 21 150.0 Call 76 53 23 0 0.00 0 0.00 1.60
RAVN Jun 16 35.0 Call 76 76 0 0 0.00 0 0.00 0.25
EFA May 26 64.5 Put 76 76 0 0 0.00 0 0.00 0.03
RSX Aug 18 24.0 Call 76 76 0 0 0.00 0 0.00 0.10
LNG Jan 19 55.0 Call 75 75 0 0 0.00 0 0.00 2.63
CLF May 26 6.0 Call 75 75 0 0 0.00 0 0.00 0.48
XLE Sep 15 60.0 Put 75 75 0 0 0.00 0 0.00 0.72
SPY Jun 02 240.0 Call 75 75 0 0 0.00 0 0.00 1.27
TLT Jun 02 118.0 Put 75 75 0 0 0.00 0 0.00 0.03
GRPN Jul 21 3.5 Call 75 75 0 0 0.00 0 0.00 0.10
SPY Jul 21 235.0 Put 75 75 0 0 0.00 0 0.00 2.30
DSW Jun 16 22.5 Call 75 75 0 0 0.00 0 0.00 0.05
DG May 26 69.0 Put 74 74 0 0 0.00 0 0.00 0.35
KRE Jun 02 52.5 Put 74 74 0 0 0.00 0 0.00 0.37
QCOM Jan 19 70.0 Call 74 74 0 0 0.00 0 0.00 1.06
BABA Jun 16 125.0 Call 74 74 0 0 0.00 0 0.00 2.49
SPY Jan 19 196.0 Put 74 74 0 0 0.00 0 0.00 1.95
AAPL Jan 19 97.5 Put 74 72 2 0 0.00 0 0.00 0.25
IWM May 26 136.5 Put 73 73 0 0 0.00 0 0.00 0.32
SLV Jul 21 17.0 Call 73 73 0 0 0.00 0 0.00 0.25
EROS Jun 16 10.0 Put 73 73 0 0 0.00 0 0.00 0.45
TTWO Jun 16 70.0 Call 73 73 0 0 0.00 0 0.00 3.80
AAPL Jun 16 155.0 Put 73 73 0 0 0.00 0 0.00 3.30
FB May 26 144.0 Put 73 73 0 0 0.00 0 0.00 0.12
HAIN Jun 16 40.0 Call 73 73 0 0 0.00 0 0.00 1.00
INTC Jul 21 36.0 Call 72 72 0 0 0.00 0 0.00 0.84
SPY Jun 09 239.0 Put 72 72 0 0 0.00 0 0.00 1.22
UVXY May 26 12.0 Call 72 70 2 0 0.00 0 0.00 0.37
FOXA Jun 16 28.0 Call 72 72 0 0 0.00 0 0.00 0.20
TLT Sep 15 117.0 Put 72 72 0 0 0.00 0 0.00 0.92
AA Jul 21 31.0 Call 72 72 0 0 0.00 0 0.00 3.10
AAPL May 26 143.0 Put 72 72 0 0 0.00 0 0.00 0.03
EWS Aug 18 23.0 Put 72 72 0 0 0.00 0 0.00 0.50
FCAU Jun 16 13.0 Put 71 71 0 0 0.00 0 0.00 2.25
BITA Oct 20 30.0 Put 71 71 0 0 0.00 0 0.00 3.10
LOW Jun 16 88.0 Call 71 71 0 0 0.00 0 0.00 0.62
JD Jan 19 45.0 Call 71 71 0 0 0.00 0 0.00 2.47
FB Jun 02 150.0 Call 71 69 2 0 0.00 0 0.00 0.59
WFC Jul 21 57.5 Call 70 8 62 0 0.00 0 0.00 0.32
PF Jun 16 65.0 Call 70 70 0 0 0.00 0 0.00 1.80
USO Jul 21 11.0 Call 70 70 0 0 0.00 0 0.00 0.29
QQQ May 26 136.0 Put 70 70 0 0 0.00 0 0.00 0.07
SPY Jun 02 239.0 Call 70 70 0 0 0.00 0 0.00 1.86
ALXN May 26 114.0 Put 70 70 0 0 0.00 0 0.00 12.00
WMT Jun 30 79.0 Call 70 70 0 0 0.00 0 0.00 1.36
MU Jun 02 29.0 Call 70 70 0 0 0.00 0 0.00 0.19
RAD Aug 18 6.0 Call 70 70 0 0 0.00 0 0.00 0.18
HPQ Jun 16 19.0 Call 70 70 0 0 0.00 0 0.00 0.70
BABA May 26 125.0 Call 70 60 10 0 0.00 0 0.00 0.31
TRTN Oct 20 30.0 Call 69 69 0 0 0.00 0 0.00 3.20
SPY May 31 239.5 Call 69 69 0 0 0.00 0 0.00 1.35
SPY Jun 21 238.0 Put 69 69 0 0 0.00 0 0.00 1.94
FB May 26 152.5 Call 69 69 0 0 0.00 0 0.00 0.04
NEWR Jun 16 45.0 Call 69 69 0 0 0.00 0 0.00 0.95
TSLA May 26 310.0 Call 68 67 1 0 0.00 0 0.00 1.69
BABA Dec 15 110.0 Put 68 68 0 0 0.00 0 0.00 4.60
UBNT Jan 18 75.0 Call 68 68 0 0 0.00 0 0.00 3.30
HZNP Jun 16 11.0 Call 68 68 0 0 0.00 0 0.00 0.35
USO Jun 23 10.5 Put 68 68 0 0 0.00 0 0.00 0.31
SPY Jun 23 241.5 Put 67 67 0 0 0.00 0 0.00 3.84
SPY May 26 238.0 Call 67 67 0 0 0.00 0 0.00 2.43
MAR Jun 16 104.0 Call 67 67 0 0 0.00 0 0.00 2.75
NTES May 26 300.0 Call 67 60 7 0 0.00 0 0.00 1.35
QTWO Aug 18 45.0 Call 66 66 0 0 0.00 0 0.00 0.75
NTRI Sep 15 45.0 Put 66 66 0 0 0.00 0 0.00 2.50
NVDA Jun 16 150.0 Call 66 66 0 0 0.00 0 0.00 0.98
AEM Aug 18 39.0 Put 65 65 0 0 0.00 0 0.00 0.35
SPY Aug 18 212.0 Call 65 65 0 0 0.00 0 0.00 28.61
SSRI Jul 21 10.0 Put 65 65 0 0 0.00 0 0.00 0.65
EWZ May 26 32.5 Put 65 65 0 0 0.00 0 0.00 0.06
SPY May 24 238.0 Call 65 65 0 0 0.00 0 0.00 2.04
AAPL May 26 155.0 Put 65 65 0 0 0.00 0 0.00 1.88
CAT Aug 18 110.0 Call 65 9 56 0 0.00 0 0.00 1.63
X Jun 16 21.0 Call 65 65 0 0 0.00 0 0.00 0.80
NVDA May 26 128.0 Put 65 65 0 0 0.00 0 0.00 0.22
SPY Jun 16 244.0 Call 65 65 0 0 0.00 0 0.00 0.38
TWTR May 26 18.5 Call 65 65 0 0 0.00 0 0.00 0.13
PG Jul 21 87.5 Call 65 65 0 0 0.00 0 0.00 0.88
GS Jun 16 215.0 Call 65 65 0 0 0.00 0 0.00 6.15
SPY May 31 241.0 Put 65 65 0 0 0.00 0 0.00 1.40
SPY Jun 30 235.0 Put 64 64 0 0 0.00 0 0.00 1.63
MSFT Jun 16 70.0 Call 64 64 0 0 0.00 0 0.00 0.41
AMD Jun 16 12.5 Call 64 64 0 0 0.00 0 0.00 0.14
WFC May 26 53.5 Call 64 54 10 0 0.00 0 0.00 0.33
FB May 26 146.0 Put 64 39 25 0 0.00 0 0.00 0.22
JCP Jan 19 9.0 Call 64 64 0 0 0.00 0 0.00 0.06
IWM May 26 136.0 Put 64 54 10 0 0.00 0 0.00 0.29
SQ Jun 16 25.0 Call 63 63 0 0 0.00 0 0.00 0.10
IWM Jun 23 138.0 Call 63 63 0 0 0.00 0 0.00 1.78
UVXY May 26 11.5 Call 63 63 0 0 0.00 0 0.00 0.55
SPY Jun 02 241.0 Put 63 63 0 0 0.00 0 0.00 1.63
X Jun 16 22.0 Call 63 63 0 0 0.00 0 0.00 0.48
ATVI May 26 59.5 Call 63 53 10 0 0.00 0 0.00 0.08
SLV Jun 30 16.0 Call 62 62 0 0 0.00 0 0.00 0.52
SPY Jun 02 239.5 Put 62 62 0 0 0.00 0 0.00 0.96
EROS Jun 16 10.0 Call 62 38 24 0 0.00 0 0.00 1.60
SPY Jun 02 243.0 Call 62 62 0 0 0.00 0 0.00 0.16
TSLA Jun 16 350.0 Call 62 27 35 0 0.00 0 0.00 0.65
FB Jun 16 150.0 Call 61 61 0 0 0.00 0 0.00 1.45
CACQ Dec 15 17.5 Call 61 61 0 0 0.00 0 0.00 2.30
BAC Jun 02 23.0 Call 61 61 0 0 0.00 0 0.00 0.48
SPY Jun 02 239.5 Call 61 61 0 0 0.00 0 0.00 1.57
NVDA Jul 21 140.0 Call 60 60 0 0 0.00 0 0.00 6.60
SPY Jun 02 238.5 Put 60 60 0 0 0.00 0 0.00 0.68
KO Jun 16 44.5 Put 60 60 0 0 0.00 0 0.00 0.65
BX Jun 16 33.0 Call 60 52 8 0 0.00 0 0.00 0.40
AKS Jun 02 6.5 Call 60 60 0 0 0.00 0 0.00 0.07
SPY Jun 09 242.0 Call 60 60 0 0 0.00 0 0.00 0.63
SQ Jul 21 26.0 Call 60 60 0 0 0.00 0 0.00 0.10
SPY Jun 23 235.0 Put 60 60 0 0 0.00 0 0.00 1.24
SPY May 26 241.5 Call 60 60 0 0 0.00 0 0.00 0.11
MU May 26 28.0 Call 60 39 21 0 0.00 0 0.00 0.40
FB May 26 145.0 Put 60 60 0 0 0.00 0 0.00 0.17
GDX Jun 02 23.0 Put 60 60 0 0 0.00 0 0.00 0.59
VXX Jan 18 14.0 Call 59 59 0 0 0.00 0 0.00 4.70
GDX Jun 16 22.0 Put 59 59 0 0 0.00 0 0.00 0.40
MU Jun 16 29.0 Call 59 59 0 0 0.00 0 0.00 0.64
EBAY May 26 34.5 Call 59 59 0 0 0.00 0 0.00 0.27
BAC Jun 16 24.5 Call 59 59 0 0 0.00 0 0.00 0.13
JPM Jul 21 85.0 Call 58 58 0 0 0.00 0 0.00 2.73
SPY Jun 16 237.5 Call 58 58 0 0 0.00 0 0.00 3.62
UNP Jul 21 75.0 Put 58 58 0 0 0.00 0 0.00 0.03
PF Jun 16 62.5 Call 58 58 0 0 0.00 0 0.00 1.65
SVXY May 26 90.0 Put 58 58 0 0 0.00 0 0.00 0.03
BX Jan 19 35.0 Put 58 58 0 0 0.00 0 0.00 3.90
DIA May 26 210.0 Call 58 58 0 0 0.00 0 0.00 0.16
CLF Oct 20 6.0 Call 58 58 0 0 0.00 0 0.00 1.19
AAXN Jun 16 24.0 Put 58 58 0 0 0.00 0 0.00 0.50
VXX May 26 13.5 Call 58 58 0 0 0.00 0 0.00 0.53
X Jun 02 20.0 Call 58 7 51 0 0.00 0 0.00 0.89
SPY May 31 240.5 Put 57 57 0 0 0.00 0 0.00 1.04
TGT Jun 16 57.5 Call 57 57 0 0 0.00 0 0.00 0.30
SPY Jul 21 241.0 Call 57 57 0 0 0.00 0 0.00 2.58
IMPV Jun 16 50.0 Call 57 57 0 0 0.00 0 0.00 1.00
GS May 26 220.0 Call 57 55 2 0 0.00 0 0.00 1.56
INTU Jun 16 135.0 Call 57 57 0 0 0.00 0 0.00 1.35
AAPL Jun 02 160.0 Call 56 56 0 0 0.00 0 0.00 0.16
EWZ Sep 15 32.0 Put 56 56 0 0 0.00 0 0.00 1.69
AMZN May 26 975.0 Call 56 56 0 0 0.00 0 0.00 2.95
NSM Jan 19 23.0 Call 56 56 0 0 0.00 0 0.00 0.70
SPY Jun 16 228.5 Put 56 56 0 0 0.00 0 0.00 0.43
AMD May 26 11.0 Call 56 56 0 0 0.00 0 0.00 0.12
AAPL Jul 21 160.0 Call 56 56 0 0 0.00 0 0.00 2.17
SPY May 24 237.5 Put 56 56 0 0 0.00 0 0.00 0.05
P Jun 09 10.5 Call 56 56 0 0 0.00 0 0.00 0.36
ABX Jan 19 18.0 Put 56 56 0 0 0.00 0 0.00 2.54
DIA Sep 15 190.0 Put 55 55 0 0 0.00 0 0.00 1.46
AAPL Jun 02 162.5 Call 55 55 0 0 0.00 0 0.00 0.07
VXX Jun 16 13.5 Call 55 55 0 0 0.00 0 0.00 0.94
NSM Jan 19 17.0 Put 55 55 0 0 0.00 0 0.00 1.90
BABA Jun 02 119.0 Put 55 5 50 0 0.00 0 0.00 0.38
BAC Jul 21 26.0 Call 55 55 0 0 0.00 0 0.00 0.09
SPY May 31 238.5 Call 55 55 0 0 0.00 0 0.00 2.06
BG Jul 21 67.5 Call 55 55 0 0 0.00 0 0.00 4.10
BAC Jul 21 23.0 Put 55 55 0 0 0.00 0 0.00 0.76
BAC Sep 15 18.0 Put 55 55 0 0 0.00 0 0.00 0.12
FCX Aug 18 14.0 Call 55 55 0 0 0.00 0 0.00 0.27
SIG Jun 16 70.0 Call 55 55 0 0 0.00 0 0.00 0.25
SLB May 26 72.5 Call 55 55 0 0 0.00 0 0.00 0.34
BABA May 26 124.0 Call 55 38 17 0 0.00 0 0.00 0.59
TECK May 26 19.0 Put 55 20 35 0 0.00 0 0.00 0.43
GE Jun 15 20.0 Put 54 54 0 0 0.00 0 0.00 0.34
SLV Jul 21 16.0 Call 54 54 0 0 0.00 0 0.00 0.60
UVXY May 26 11.0 Put 54 54 0 0 0.00 0 0.00 0.08
GLD Dec 29 117.0 Call 54 54 0 0 0.00 0 0.00 6.85
FB May 26 157.5 Call 54 0 54 0 0.00 0 0.00 0.03
SPY Jun 15 221.0 Put 53 53 0 0 0.00 0 0.00 8.60
SPY May 26 237.0 Put 53 53 0 0 0.00 0 0.00 0.14
NKE Jul 21 50.0 Call 53 53 0 0 0.00 0 0.00 3.10
VZ Jun 16 46.0 Call 53 53 0 0 0.00 0 0.00 0.43
MT Jun 16 24.0 Call 53 53 0 0 0.00 0 0.00 0.34
AAPL Jun 02 150.0 Put 53 51 2 0 0.00 0 0.00 0.55
SPY Sep 15 237.0 Put 53 53 0 0 0.00 0 0.00 5.25
KR Jun 16 29.0 Put 53 53 0 0 0.00 0 0.00 0.75
SPY Aug 18 236.0 Put 53 53 0 0 0.00 0 0.00 3.65
CSX Jul 21 52.5 Call 52 52 0 0 0.00 0 0.00 1.86
DB Jul 21 19.0 Put 52 52 0 0 0.00 0 0.00 0.83
SPY Jun 16 241.0 Call 52 52 0 0 0.00 0 0.00 1.41
AAPL Jun 16 150.0 Put 52 52 0 0 0.00 0 0.00 1.28
AMD Jul 21 17.0 Call 52 52 0 0 0.00 0 0.00 0.06
CTRP Jul 21 65.0 Call 52 52 0 0 0.00 0 0.00 0.20
SPY Jun 30 237.0 Put 52 52 0 0 0.00 0 0.00 2.09
SPY Dec 15 227.0 Put 52 52 0 0 0.00 0 0.00 5.54
USO May 26 10.0 Put 51 51 0 0 0.00 0 0.00 0.03
BEN Jul 21 45.0 Call 51 51 0 0 0.00 0 0.00 0.30
ALXN Jan 19 140.0 Call 51 51 0 0 0.00 0 0.00 3.10
SPY Jun 23 238.0 Put 51 51 0 0 0.00 0 0.00 1.97
IWM Jun 16 142.0 Call 51 51 0 0 0.00 0 0.00 0.36
ETE Jun 16 19.0 Call 51 51 0 0 0.00 0 0.00 0.38
SPY Jun 30 236.0 Put 51 51 0 0 0.00 0 0.00 1.89
TEVA Sep 15 32.5 Put 51 51 0 0 0.00 0 0.00 4.80
SPY Jul 21 237.0 Call 50 50 0 0 0.00 0 0.00 5.28
AAPL Jun 09 167.5 Call 50 50 0 0 0.00 0 0.00 0.06
VZ Jun 16 45.5 Put 50 50 0 0 0.00 0 0.00 0.64
MOMO Jul 21 35.0 Call 50 50 0 0 0.00 0 0.00 6.70
TWLO Jun 02 23.0 Put 50 50 0 0 0.00 0 0.00 0.10
SPY Jun 16 232.0 Put 50 50 0 0 0.00 0 0.00 0.66
SDS Jun 02 14.0 Call 50 50 0 0 0.00 0 0.00 0.03
EWZ Jun 09 34.0 Put 50 50 0 0 0.00 0 0.00 1.02
SPY Jun 02 241.5 Put 50 50 0 0 0.00 0 0.00 1.89
RAD May 26 4.0 Call 50 50 0 0 0.00 0 0.00 0.02
SINA Jun 16 95.0 Call 50 50 0 0 0.00 0 0.00 6.50
EEM May 26 39.0 Put 50 50 0 0 0.00 0 0.00 0.02
SPY May 31 237.5 Put 50 50 0 0 0.00 0 0.00 0.34
ETE Jun 09 19.5 Call 50 50 0 0 0.00 0 0.00 0.14
SPY May 31 237.5 Call 50 50 0 0 0.00 0 0.00 2.93
RAD Jan 19 6.0 Call 50 50 0 0 0.00 0 0.00 0.21
KITE Jun 16 80.0 Put 50 50 0 0 0.00 0 0.00 10.40
BAC Jun 16 23.5 Call 50 50 0 0 0.00 0 0.00 0.45
VOD Jun 02 28.5 Put 50 50 0 0 0.00 0 0.00 0.07
AAPL Jun 02 136.0 Put 50 50 0 0 0.00 0 0.00 0.04
SNAP Jan 19 32.0 Call 50 50 0 0 0.00 0 0.00 0.80
EPD Jun 16 28.0 Call 50 50 0 0 0.00 0 0.00 0.25
ILMN Jun 16 170.0 Put 50 50 0 0 0.00 0 0.00 2.35
EPI Jun 16 24.5 Put 50 50 0 0 0.00 0 0.00 0.55
UVXY Sep 15 11.0 Call 50 50 0 0 0.00 0 0.00 3.15
ANF Jul 21 13.0 Call 50 50 0 0 0.00 0 0.00 0.69
BAC Jun 16 20.0 Call 50 50 0 0 0.00 0 0.00 3.45
TGTX Jun 16 13.0 Call 50 50 0 0 0.00 0 0.00 0.85
WFC Jun 30 50.5 Put 50 50 0 0 0.00 0 0.00 0.35
VIAB Jun 16 35.0 Call 50 50 0 0 0.00 0 0.00 0.62
AIG Aug 18 57.5 Put 50 50 0 0 0.00 0 0.00 0.75
GME Jul 21 24.0 Call 50 50 0 0 0.00 0 0.00 0.81
SLV Jul 21 18.5 Call 50 50 0 0 0.00 0 0.00 0.07
XOP May 26 35.5 Call 50 50 0 0 0.00 0 0.00 0.42
WMB May 26 30.0 Put 50 50 0 0 0.00 0 0.00 0.10
QCOM Jul 21 75.0 Call 50 50 0 0 0.00 0 0.00 0.02
M Nov 17 25.0 Call 50 50 0 0 0.00 0 0.00 1.37
XOM Jun 09 83.5 Call 50 50 0 0 0.00 0 0.00 0.50
AUY Oct 20 4.0 Call 50 50 0 0 0.00 0 0.00 0.06
NRG Jul 21 18.0 Call 50 50 0 0 0.00 0 0.00 0.45
CSCO Jun 15 35.0 Call 49 49 0 0 0.00 0 0.00 1.12
SRE Jun 16 110.0 Put 49 39 10 0 0.00 0 0.00 0.85
PDS Dec 15 5.0 Call 49 49 0 0 0.00 0 0.00 0.30
QQQ Jan 19 160.0 Call 49 49 0 0 0.00 0 0.00 0.40
AMCX Jun 16 55.0 Call 49 49 0 0 0.00 0 0.00 0.60
GME May 26 22.5 Put 49 49 0 0 0.00 0 0.00 0.89
HLF May 26 71.0 Put 49 49 0 0 0.00 0 0.00 2.13
NVDA Jul 21 145.0 Call 49 48 1 0 0.00 0 0.00 4.65
TWTR Jun 02 21.0 Call 49 49 0 0 0.00 0 0.00 0.04
USO Aug 18 11.0 Call 49 49 0 0 0.00 0 0.00 0.41
TSS Jul 21 60.0 Call 48 48 0 0 0.00 0 0.00 1.45
ERIC Jun 16 7.0 Call 48 48 0 0 0.00 0 0.00 0.20
AAPL Jun 16 125.0 Put 48 48 0 0 0.00 0 0.00 0.04
EEM Jul 21 40.0 Put 48 48 0 0 0.00 0 0.00 0.65
SPY Jun 09 242.5 Put 48 48 0 0 0.00 0 0.00 2.93
F Jan 19 17.0 Call 48 48 0 0 0.00 0 0.00 0.03
GSK Jun 16 43.0 Call 48 48 0 0 0.00 0 0.00 0.55
SPY May 24 241.5 Put 48 48 0 0 0.00 0 0.00 1.60
EWZ Dec 15 43.5 Call 48 48 0 0 0.00 0 0.00 0.75
NRG Jun 16 18.0 Call 48 48 0 0 0.00 0 0.00 0.25
WFM Nov 17 30.0 Put 48 48 0 0 0.00 0 0.00 0.82
BAC Sep 15 20.0 Put 48 48 0 0 0.00 0 0.00 0.31
FTNT Jul 21 45.0 Call 47 47 0 0 0.00 0 0.00 0.40
SPY May 31 241.5 Put 47 47 0 0 0.00 0 0.00 1.79
SPY May 31 242.0 Put 47 47 0 0 0.00 0 0.00 2.20
RF Jul 21 16.0 Call 47 47 0 0 0.00 0 0.00 0.11
IWM Sep 15 142.0 Call 47 46 1 0 0.00 0 0.00 2.75
TLT Jun 16 122.0 Call 47 47 0 0 0.00 0 0.00 1.49
EROS Jun 16 12.5 Put 47 47 0 0 0.00 0 0.00 1.45
GM Jun 30 30.5 Put 47 47 0 0 0.00 0 0.00 0.23
ABBV Nov 17 72.5 Call 47 47 0 0 0.00 0 0.00 0.79
NFLX May 26 155.0 Put 47 45 2 0 0.00 0 0.00 0.57
FIT May 26 5.5 Call 47 47 0 0 0.00 0 0.00 0.19
FEZ Jan 18 43.0 Call 46 46 0 0 0.00 0 0.00 1.30
INTC Sep 15 36.0 Call 46 46 0 0 0.00 0 0.00 1.31
INTC Jun 16 36.0 Call 46 46 0 0 0.00 0 0.00 0.44
ENDP Jul 21 15.0 Call 46 46 0 0 0.00 0 0.00 0.35
SPY Aug 18 248.0 Put 46 46 0 0 0.00 0 0.00 9.82
INTC Sep 15 38.0 Call 46 46 0 0 0.00 0 0.00 0.52
IWM May 26 140.0 Call 46 46 0 0 0.00 0 0.00 0.04
EBAY Jul 21 33.0 Call 46 46 0 0 0.00 0 0.00 2.42
SCHW Sep 15 41.0 Call 45 45 0 0 0.00 0 0.00 1.45
SPY Jun 21 240.5 Call 45 45 0 0 0.00 0 0.00 1.75
SPY Jun 15 255.0 Put 45 45 0 0 0.00 0 0.00 22.81
BAC Jul 21 24.0 Call 45 45 0 0 0.00 0 0.00 0.60
SPY Jun 16 234.5 Put 45 45 0 0 0.00 0 0.00 0.90
P Sep 15 13.0 Call 45 45 0 0 0.00 0 0.00 0.17
MYL Jun 30 38.5 Call 45 45 0 0 0.00 0 0.00 2.24
MS May 26 41.5 Put 45 44 1 0 0.00 0 0.00 0.10
SLV May 26 16.5 Put 45 45 0 0 0.00 0 0.00 0.33
FIT Jun 16 6.0 Call 44 44 0 0 0.00 0 0.00 0.10
BWLD Jun 16 155.0 Put 44 24 20 0 0.00 0 0.00 9.30
X Jun 16 20.0 Call 44 34 10 0 0.00 0 0.00 1.27
JPM Jun 16 85.5 Call 44 44 0 0 0.00 0 0.00 1.35
VRX Jan 19 40.0 Call 44 44 0 0 0.00 0 0.00 0.13
SPY Dec 15 245.0 Call 44 44 0 0 0.00 0 0.00 5.51
UVXY Jun 16 12.0 Call 44 44 0 0 0.00 0 0.00 1.23
SPY Aug 18 235.0 Put 44 44 0 0 0.00 0 0.00 3.42
BBRY Dec 15 11.0 Put 44 44 0 0 0.00 0 0.00 1.24
CELG May 26 118.0 Call 44 44 0 0 0.00 0 0.00 0.88
AMD Oct 20 11.0 Call 44 40 4 0 0.00 0 0.00 1.51
SPY Jun 30 237.0 Call 44 44 0 0 0.00 0 0.00 4.44
BAC Jun 02 22.0 Call 44 44 0 0 0.00 0 0.00 1.42
VXX Jun 16 20.0 Call 44 44 0 0 0.00 0 0.00 0.15
MSFT Jun 16 69.5 Call 44 44 0 0 0.00 0 0.00 0.58
SPY Jun 15 227.0 Put 43 0 43 0 0.00 0 0.00 10.24
MS Jul 21 45.0 Call 43 39 4 0 0.00 0 0.00 0.63
SLV Jun 16 17.0 Call 43 43 0 0 0.00 0 0.00 0.11
JPM Jan 19 87.5 Call 43 43 0 0 0.00 0 0.00 4.60
SPG Jun 16 150.0 Put 43 43 0 0 0.00 0 0.00 1.25
JPM Jun 02 80.5 Put 43 43 0 0 0.00 0 0.00 0.08
GLD Dec 29 118.0 Call 43 43 0 0 0.00 0 0.00 6.30
AEM Aug 18 44.0 Put 43 43 0 0 0.00 0 0.00 1.23
LL Jun 16 31.0 Call 43 43 0 0 0.00 0 0.00 1.15
QQQ Jun 16 138.0 Put 43 43 0 0 0.00 0 0.00 1.23
KO Jan 19 43.0 Call 42 42 0 0 0.00 0 0.00 2.49
BAC Jul 21 21.0 Put 42 42 0 0 0.00 0 0.00 0.22
CTRP May 26 54.0 Put 42 42 0 0 0.00 0 0.00 0.50
GME May 26 22.0 Put 42 42 0 0 0.00 0 0.00 0.69
XRT Jun 09 40.5 Call 42 42 0 0 0.00 0 0.00 0.76
EPD Dec 15 26.0 Put 42 42 0 0 0.00 0 0.00 1.10
CSCO Jun 15 32.0 Call 42 42 0 0 0.00 0 0.00 2.25
CTL Sep 15 26.0 Call 42 42 0 0 0.00 0 0.00 0.75
NVDA May 26 138.0 Call 42 42 0 0 0.00 0 0.00 1.09
GOOGL May 26 970.0 Call 41 17 24 0 0.00 0 0.00 4.30
AG May 26 9.5 Call 41 41 0 0 0.00 0 0.00 0.05
GLD Jan 18 130.0 Call 41 41 0 0 0.00 0 0.00 6.55
SPY Jun 02 234.5 Call 41 41 0 0 0.00 0 0.00 5.69
AAPL Jul 21 170.0 Call 41 41 0 0 0.00 0 0.00 0.57
GLD Sep 15 119.0 Put 41 41 0 0 0.00 0 0.00 2.64
WUBA Jun 16 50.0 Call 41 41 0 0 0.00 0 0.00 0.40
MCD Jun 23 145.0 Put 41 41 0 0 0.00 0 0.00 1.36
EEM Jun 02 38.5 Put 41 41 0 0 0.00 0 0.00 0.03
GE May 26 28.5 Call 41 41 0 0 0.00 0 0.00 0.09
C Jan 19 30.0 Call 41 41 0 0 0.00 0 0.00 30.85
SPY Dec 29 207.0 Put 41 41 0 0 0.00 0 0.00 2.70
ORCL Jun 30 45.0 Call 41 41 0 0 0.00 0 0.00 0.92
FB May 26 146.0 Call 41 41 0 0 0.00 0 0.00 1.87
TUP Jun 16 70.0 Call 41 41 0 0 0.00 0 0.00 1.30
S Jun 23 8.0 Call 40 40 0 0 0.00 0 0.00 0.51
SU Jun 16 32.5 Call 40 40 0 0 0.00 0 0.00 0.29
C Jun 16 55.0 Put 40 40 0 0 0.00 0 0.00 0.05
BAC Jun 15 25.0 Call 40 40 0 0 0.00 0 0.00 1.48
BAC Jun 16 22.0 Call 40 40 0 0 0.00 0 0.00 1.08
ABX Jun 16 14.0 Put 40 40 0 0 0.00 0 0.00 0.03
PBR Jul 21 8.0 Put 40 40 0 0 0.00 0 0.00 0.31
ALXN Aug 18 145.0 Call 40 29 11 0 0.00 0 0.00 0.40
AXL Jun 16 14.0 Put 40 40 0 0 0.00 0 0.00 0.05
POT Sep 15 18.0 Call 40 40 0 0 0.00 0 0.00 0.39
UVXY Sep 15 21.0 Call 40 40 0 0 0.00 0 0.00 1.59
TIF Jun 02 98.0 Call 40 40 0 0 0.00 0 0.00 0.65
UVXY May 26 12.5 Call 40 40 0 0 0.00 0 0.00 0.26
UVXY Jun 02 10.0 Put 40 40 0 0 0.00 0 0.00 0.06
SPY Jun 02 238.5 Call 40 40 0 0 0.00 0 0.00 2.34
SPY Jul 21 250.0 Call 40 40 0 0 0.00 0 0.00 0.17
STC Jun 16 45.0 Call 40 40 0 0 0.00 0 0.00 0.80
LOW May 26 88.0 Call 40 37 3 0 0.00 0 0.00 0.32
VXX May 26 13.5 Put 40 40 0 0 0.00 0 0.00 0.09
JCI Jul 21 40.0 Call 40 40 0 0 0.00 0 0.00 2.49
GDX Jul 21 23.0 Put 40 40 0 0 0.00 0 0.00 1.29
MET Jun 02 50.0 Put 40 40 0 0 0.00 0 0.00 0.40
BAC Jan 19 26.0 Call 40 40 0 0 0.00 0 0.00 0.87
CELG Sep 15 115.0 Call 40 40 0 0 0.00 0 0.00 7.85
TZA May 26 18.0 Call 40 40 0 0 0.00 0 0.00 0.19
ARCC1 Aug 18 18.0 Put 40 40 0 0 0.00 0 0.00 0.15
F Jun 16 12.0 Put 40 40 0 0 0.00 0 0.00 0.98
SPY Jun 02 243.5 Call 40 40 0 0 0.00 0 0.00 0.09
TTWO Sep 15 65.0 Put 40 40 0 0 0.00 0 0.00 2.30
SPY May 24 243.0 Put 40 40 0 0 0.00 0 0.00 3.23
USB Jan 18 55.0 Put 40 40 0 0 0.00 0 0.00 6.95
AIG May 26 62.5 Call 40 40 0 0 0.00 0 0.00 0.18
SPY Jun 02 236.0 Put 40 40 0 0 0.00 0 0.00 0.34
QQQ Jun 02 136.0 Put 40 40 0 0 0.00 0 0.00 0.21
SPY Jul 21 230.0 Call 40 40 0 0 0.00 0 0.00 10.83
DIA Jun 30 210.0 Call 40 40 0 0 0.00 0 0.00 1.84
BAC May 26 24.0 Put 40 40 0 0 0.00 0 0.00 0.74
AAPL May 26 160.0 Call 39 39 0 0 0.00 0 0.00 0.03
SPY Jun 23 241.0 Put 39 39 0 0 0.00 0 0.00 3.54
TLT Jun 16 121.0 Call 39 39 0 0 0.00 0 0.00 2.16
ALXN Jan 19 120.0 Call 39 39 0 0 0.00 0 0.00 8.00
SPY Jun 15 185.0 Call 39 39 0 0 0.00 0 0.00 56.47
ADMP Sep 15 5.0 Call 39 39 0 0 0.00 0 0.00 0.95
EBIX Jun 16 60.0 Call 39 39 0 0 0.00 0 0.00 0.10
SPY Jun 30 233.0 Put 39 39 0 0 0.00 0 0.00 1.23
SRPT Jun 16 35.0 Call 38 38 0 0 0.00 0 0.00 0.96
VXX Jun 16 14.0 Call 38 32 6 0 0.00 0 0.00 0.78
DB Jul 21 18.0 Put 38 38 0 0 0.00 0 0.00 0.49
OCUL Jun 16 12.5 Call 38 38 0 0 0.00 0 0.00 0.20
F May 26 12.5 Call 38 38 0 0 0.00 0 0.00 0.01
QQQ Jun 16 135.5 Put 38 38 0 0 0.00 0 0.00 0.64
FB May 26 148.0 Put 38 38 0 0 0.00 0 0.00 0.78
SPY Jul 21 222.0 Put 38 38 0 0 0.00 0 0.00 0.76
BAC Dec 15 21.0 Put 38 28 10 0 0.00 0 0.00 0.87
AAPL May 26 165.0 Call 37 37 0 0 0.00 0 0.00 0.01
SBGI Jun 16 34.0 Call 37 37 0 0 0.00 0 0.00 0.80
ADM Jun 16 44.0 Call 37 37 0 0 0.00 0 0.00 0.68
KHC Jul 21 87.5 Put 37 37 0 0 0.00 0 0.00 0.80
IWM May 26 137.0 Put 37 37 0 0 0.00 0 0.00 0.52
USB Jun 30 53.5 Call 37 37 0 0 0.00 0 0.00 0.37
WFC May 26 54.0 Call 37 37 0 0 0.00 0 0.00 0.13
AAPL Jan 19 82.5 Put 37 37 0 0 0.00 0 0.00 0.09
WFC Jun 16 54.0 Call 37 37 0 0 0.00 0 0.00 0.65
AAPL Jun 16 147.0 Call 37 37 0 0 0.00 0 0.00 7.35
NFLX May 26 157.5 Call 37 37 0 0 0.00 0 0.00 1.74
KLIC Jun 16 23.0 Call 37 37 0 0 0.00 0 0.00 0.15
JNJ May 26 129.0 Call 37 2 35 0 0.00 0 0.00 0.08
SPY Jun 15 255.0 Call 37 37 0 0 0.00 0 0.00 5.77
VXX Jun 02 15.0 Call 37 37 0 0 0.00 0 0.00 0.22
COP May 26 48.5 Call 37 37 0 0 0.00 0 0.00 0.13
CELG Sep 15 120.0 Call 36 36 0 0 0.00 0 0.00 5.45
QQQ May 26 137.5 Put 36 36 0 0 0.00 0 0.00 0.12
TEVA Jun 16 27.5 Put 36 36 0 0 0.00 0 0.00 0.51
MU May 26 28.5 Put 36 36 0 0 0.00 0 0.00 0.50
XOP Jun 16 32.0 Put 36 36 0 0 0.00 0 0.00 0.23
PBR Oct 20 9.0 Put 36 36 0 0 0.00 0 0.00 1.03
GS Jun 02 225.0 Call 36 36 0 0 0.00 0 0.00 0.16
AAPL May 26 148.0 Put 36 36 0 0 0.00 0 0.00 0.08
SPY Jun 16 236.0 Put 36 36 0 0 0.00 0 0.00 1.17
AMZN May 26 980.0 Call 36 35 1 0 0.00 0 0.00 1.71
EPD Sep 15 30.0 Call 36 36 0 0 0.00 0 0.00 0.15
UVXY Jun 02 11.5 Call 36 36 0 0 0.00 0 0.00 0.92
VZ May 26 45.5 Call 36 36 0 0 0.00 0 0.00 0.24
JPM Jun 30 88.5 Call 36 36 0 0 0.00 0 0.00 0.73
SPY Jan 19 260.0 Call 35 35 0 0 0.00 0 0.00 1.31
SPY Jul 21 230.0 Put 35 35 0 0 0.00 0 0.00 1.51
GLD Jul 21 119.0 Call 35 35 0 0 0.00 0 0.00 2.89
SPY Jun 02 237.5 Call 35 35 0 0 0.00 0 0.00 3.12
BAC May 26 21.5 Call 35 35 0 0 0.00 0 0.00 1.61
AAPL Jun 15 155.0 Call 35 35 0 0 0.00 0 0.00 14.75
SXE Nov 17 5.0 Call 35 35 0 0 0.00 0 0.00 0.85
CVI Sep 15 20.0 Call 35 35 0 0 0.00 0 0.00 2.25
TWTR Jun 16 21.0 Call 35 35 0 0 0.00 0 0.00 0.08
COG Jun 16 25.0 Call 35 35 0 0 0.00 0 0.00 0.46
NFLX May 26 160.0 Call 35 35 0 0 0.00 0 0.00 0.74
K Jun 16 80.0 Call 35 35 0 0 0.00 0 0.00 0.15
UVXY Jan 19 1.0 Call 35 35 0 0 0.00 0 0.00 10.60
ORBK Jun 16 30.0 Put 35 35 0 0 0.00 0 0.00 0.50
SPY Jun 09 241.5 Put 35 35 0 0 0.00 0 0.00 2.28
CRC Jan 19 25.0 Call 35 35 0 0 0.00 0 0.00 0.65
TWTR Jun 02 17.5 Call 34 34 0 0 0.00 0 0.00 0.74
TGT Oct 20 62.5 Call 34 34 0 0 0.00 0 0.00 0.66
ERIC Oct 20 7.0 Call 34 34 0 0 0.00 0 0.00 0.55
WFC May 26 50.5 Call 34 34 0 0 0.00 0 0.00 2.84
UVXY Jun 16 25.0 Call 34 34 0 0 0.00 0 0.00 0.23
BBRY Jan 19 17.0 Call 34 34 0 0 0.00 0 0.00 0.39
GDX Jul 21 22.0 Put 34 34 0 0 0.00 0 0.00 0.82
TWTR Jun 02 18.0 Call 34 34 0 0 0.00 0 0.00 0.46
GILD Jul 21 67.5 Call 34 34 0 0 0.00 0 0.00 0.76
AAPL Jun 16 152.5 Put 34 34 0 0 0.00 0 0.00 2.13
NVDA May 26 135.0 Put 34 33 1 0 0.00 0 0.00 1.03
BAC Dec 15 26.0 Call 34 34 0 0 0.00 0 0.00 0.62
SPY Jun 16 242.5 Call 34 34 0 0 0.00 0 0.00 0.74
VXX May 26 15.0 Put 34 34 0 0 0.00 0 0.00 1.12
VRX Jan 19 32.5 Call 34 34 0 0 0.00 0 0.00 0.25
CALL Jun 16 7.5 Call 34 34 0 0 0.00 0 0.00 0.15
CMCSA Jun 16 40.0 Call 34 34 0 0 0.00 0 0.00 0.63
TSLA Jun 30 290.0 Put 34 34 0 0 0.00 0 0.00 7.30
OSTK Dec 15 5.0 Put 34 34 0 0 0.00 0 0.00 0.10
KMI Jul 21 21.0 Call 33 2 31 0 0.00 0 0.00 0.18
BABA Jan 19 110.0 Put 33 33 0 0 0.00 0 0.00 4.95
AAPL Jun 16 145.0 Put 33 33 0 0 0.00 0 0.00 0.47
SPY Jun 02 243.0 Put 33 33 0 0 0.00 0 0.00 3.15
SPY Jun 30 243.0 Call 33 33 0 0 0.00 0 0.00 0.99
BBRY Dec 15 15.0 Call 33 33 0 0 0.00 0 0.00 0.57
X Jul 21 25.0 Call 33 33 0 0 0.00 0 0.00 0.40
XLF Jun 16 24.0 Call 33 33 0 0 0.00 0 0.00 0.17
TBT Jul 21 41.0 Call 33 33 0 0 0.00 0 0.00 0.23
BX Jan 19 40.0 Call 33 33 0 0 0.00 0 0.00 0.20
DG May 26 74.0 Call 33 33 0 0 0.00 0 0.00 0.05
GOOGL May 26 972.5 Call 33 31 2 0 0.00 0 0.00 4.30
ECA Jul 21 11.0 Call 33 33 0 0 0.00 0 0.00 0.90
MULE Jun 16 30.0 Call 33 33 0 0 0.00 0 0.00 0.10
GLD Jun 30 122.0 Call 33 33 0 0 0.00 0 0.00 1.00
MSFT May 26 68.5 Call 33 33 0 0 0.00 0 0.00 0.39
KIM Oct 20 15.0 Put 33 33 0 0 0.00 0 0.00 0.35
JNJ Jun 16 127.0 Call 33 6 27 0 0.00 0 0.00 1.73
EWZ Jan 19 34.0 Put 32 32 0 0 0.00 0 0.00 3.65
SDRL Jan 19 1.0 Put 32 32 0 0 0.00 0 0.00 0.75
MCK Jul 21 160.0 Put 32 32 0 0 0.00 0 0.00 5.40
FEZ Jan 18 32.0 Put 32 32 0 0 0.00 0 0.00 1.35
FB Jun 02 155.0 Call 32 32 0 0 0.00 0 0.00 0.10
BAC Jul 21 24.0 Put 32 32 0 0 0.00 0 0.00 1.34
TWTR Jun 16 17.0 Put 32 32 0 0 0.00 0 0.00 0.17
SPY Aug 18 207.0 Call 32 32 0 0 0.00 0 0.00 33.10
LOW Jun 16 85.0 Call 32 32 0 0 0.00 0 0.00 1.33
SPY May 31 235.0 Put 32 32 0 0 0.00 0 0.00 0.17
SWN Sep 15 7.0 Call 32 32 0 0 0.00 0 0.00 0.91
GOOG May 26 950.0 Call 32 32 0 0 0.00 0 0.00 3.40
LNCE Sep 15 40.0 Call 32 32 0 0 0.00 0 0.00 1.00
FSLR Jun 02 37.0 Put 32 32 0 0 0.00 0 0.00 1.05
BAC Jun 09 24.5 Call 32 32 0 0 0.00 0 0.00 0.02
BABA Oct 20 90.0 Put 32 32 0 0 0.00 0 0.00 0.60
AIG May 26 62.0 Call 32 32 0 0 0.00 0 0.00 0.31
DECK Jun 16 59.5 Put 32 32 0 0 0.00 0 0.00 3.80
USB Jun 15 65.0 Call 32 32 0 0 0.00 0 0.00 0.36
WPM May 26 20.0 Call 32 32 0 0 0.00 0 0.00 0.78
SHPG Jun 16 175.0 Put 31 31 0 0 0.00 0 0.00 1.00
PFE Jul 21 33.0 Call 31 31 0 0 0.00 0 0.00 0.33
STWD Dec 15 22.5 Call 31 31 0 0 0.00 0 0.00 0.30
FNSR Jun 16 24.0 Call 31 31 0 0 0.00 0 0.00 2.55
TSLA May 26 290.0 Put 31 28 3 0 0.00 0 0.00 0.47
STRP Jun 16 180.0 Call 31 31 0 0 0.00 0 0.00 0.50
JPM Jul 21 85.0 Put 31 31 0 0 0.00 0 0.00 2.17
BAC Jun 02 22.5 Call 31 31 0 0 0.00 0 0.00 0.56
MU Jul 21 28.0 Call 31 31 0 0 0.00 0 0.00 1.81
XOP Jun 16 34.0 Put 31 31 0 0 0.00 0 0.00 0.60
JPM Jun 16 87.5 Call 31 31 0 0 0.00 0 0.00 0.72
AAPL May 26 146.0 Put 31 31 0 0 0.00 0 0.00 0.05
NVDA Jun 16 120.0 Put 31 31 0 0 0.00 0 0.00 0.51
TWTR May 26 19.0 Call 31 31 0 0 0.00 0 0.00 0.05
ESRX Aug 18 55.0 Put 31 31 0 0 0.00 0 0.00 1.06
TIF May 26 97.5 Call 31 31 0 0 0.00 0 0.00 0.70
QQQ Jun 16 139.0 Call 31 31 0 0 0.00 0 0.00 1.50
GILD Nov 17 80.0 Call 31 31 0 0 0.00 0 0.00 0.44
MU May 26 28.5 Call 31 31 0 0 0.00 0 0.00 0.18
AAPL Sep 15 185.0 Call 31 31 0 0 0.00 0 0.00 0.58
SPY Jun 09 240.5 Put 30 30 0 0 0.00 0 0.00 1.63
VRX May 26 13.5 Call 30 30 0 0 0.00 0 0.00 0.18
DIS Jul 21 110.0 Call 30 30 0 0 0.00 0 0.00 1.07
TWTR May 26 17.0 Put 30 30 0 0 0.00 0 0.00 0.03
INTC Jun 02 36.5 Call 30 30 0 0 0.00 0 0.00 0.11
SPY Jun 16 247.0 Call 30 30 0 0 0.00 0 0.00 0.09
NOV Jun 09 36.0 Put 30 30 0 0 0.00 0 0.00 1.35
XLE Sep 15 65.5 Put 30 30 0 0 0.00 0 0.00 1.95
GILD May 26 65.0 Call 30 30 0 0 0.00 0 0.00 0.27
CREE Sep 15 22.0 Put 30 30 0 0 0.00 0 0.00 0.84
IWM Jun 16 138.0 Put 30 30 0 0 0.00 0 0.00 2.13
PEI Jul 21 11.0 Call 30 30 0 0 0.00 0 0.00 0.80
EEM Jun 15 36.0 Put 30 30 0 0 0.00 0 0.00 1.55
HLF May 26 67.0 Put 30 30 0 0 0.00 0 0.00 0.92
QQQ Jun 02 137.5 Put 30 30 0 0 0.00 0 0.00 0.42
XLE Jun 16 70.0 Call 30 30 0 0 0.00 0 0.00 0.35
JPM Jul 21 80.0 Put 30 30 0 0 0.00 0 0.00 0.77
SPY May 31 238.0 Call 30 30 0 0 0.00 0 0.00 2.51
BAC Jun 02 24.0 Put 30 30 0 0 0.00 0 0.00 0.68
BX Jun 23 31.5 Call 30 30 0 0 0.00 0 0.00 1.41
BABA Jun 16 130.0 Call 30 30 0 0 0.00 0 0.00 1.06
NANO Dec 15 27.0 Put 30 30 0 0 0.00 0 0.00 2.60
DNR Jun 16 2.0 Call 30 30 0 0 0.00 0 0.00 0.05
JPM Sep 15 85.0 Call 30 30 0 0 0.00 0 0.00 3.70
F Jul 21 11.0 Call 30 30 0 0 0.00 0 0.00 0.37
KMI Jun 16 20.0 Call 30 30 0 0 0.00 0 0.00 0.22
UVXY Jan 18 8.0 Put 30 30 0 0 0.00 0 0.00 4.50
C Sep 15 62.5 Put 30 30 0 0 0.00 0 0.00 3.60
UUP Jul 21 25.0 Call 30 30 0 0 0.00 0 0.00 0.30
SPY Jun 21 239.5 Put 30 30 0 0 0.00 0 0.00 2.55
X Jun 02 20.5 Call 30 30 0 0 0.00 0 0.00 0.70
GEO Jun 16 30.0 Call 30 30 0 0 0.00 0 0.00 1.45
T Jan 19 38.0 Call 30 30 0 0 0.00 0 0.00 1.78
PKX Aug 18 45.0 Put 30 30 0 0 0.00 0 0.00 0.30
XLV Jun 16 76.0 Call 30 30 0 0 0.00 0 0.00 0.52
EEM Jun 16 35.0 Put 30 30 0 0 0.00 0 0.00 0.02
AFL Jan 19 82.5 Call 30 30 0 0 0.00 0 0.00 0.57
BBRY May 26 10.5 Call 30 30 0 0 0.00 0 0.00 0.85
QQQ May 26 138.5 Call 30 30 0 0 0.00 0 0.00 0.78
SPY Jun 30 215.0 Put 30 30 0 0 0.00 0 0.00 0.23
MS Jun 16 44.0 Call 30 30 0 0 0.00 0 0.00 0.33
GE Jun 16 29.0 Call 30 30 0 0 0.00 0 0.00 0.15
LABU Jul 21 35.0 Put 30 30 0 0 0.00 0 0.00 1.30
C Jun 16 57.5 Call 30 30 0 0 0.00 0 0.00 4.25
GPRO Jun 02 9.0 Put 30 30 0 0 0.00 0 0.00 0.57
FCX May 26 12.0 Call 30 30 0 0 0.00 0 0.00 0.14
MS Jun 30 47.5 Put 29 29 0 0 0.00 0 0.00 5.10
DIS Jun 16 110.0 Call 29 29 0 0 0.00 0 0.00 0.48
SPY Jun 30 242.0 Put 29 29 0 0 0.00 0 0.00 4.32
MET Jul 21 50.0 Call 29 29 0 0 0.00 0 0.00 1.75
SLB Jun 16 72.0 Put 29 29 0 0 0.00 0 0.00 1.45
SDS Jun 09 13.0 Call 29 29 0 0 0.00 0 0.00 0.18
SPY Jun 02 242.5 Call 29 29 0 0 0.00 0 0.00 0.23
EWZ Jul 21 33.0 Put 29 29 0 0 0.00 0 0.00 1.49
VXX Jun 09 15.0 Call 29 29 0 0 0.00 0 0.00 0.30
SINA Jan 19 100.0 Put 29 29 0 0 0.00 0 0.00 10.90
IYT Jun 16 165.0 Put 29 24 5 0 0.00 0 0.00 4.10
SPY Jun 30 235.0 Call 29 29 0 0 0.00 0 0.00 5.88
HLF Aug 18 67.5 Put 29 29 0 0 0.00 0 0.00 4.90
MRC Jul 21 22.5 Call 29 29 0 0 0.00 0 0.00 0.60
TIF May 26 90.0 Put 29 29 0 0 0.00 0 0.00 0.88
SBLK Jun 16 10.0 Call 29 29 0 0 0.00 0 0.00 0.35
APA Jul 21 57.5 Call 29 29 0 0 0.00 0 0.00 0.22
X Aug 18 25.0 Call 28 1 27 0 0.00 0 0.00 0.78
AAPL Jun 16 157.5 Put 28 28 0 0 0.00 0 0.00 4.80
TLRD Jun 16 12.0 Call 28 28 0 0 0.00 0 0.00 0.35
EWZ Dec 15 41.5 Call 28 28 0 0 0.00 0 0.00 1.09
SPG Jun 16 155.0 Put 28 28 0 0 0.00 0 0.00 2.65
MU Jun 16 26.0 Call 28 28 0 0 0.00 0 0.00 2.13
MU Jun 16 28.5 Put 28 28 0 0 0.00 0 0.00 1.31
SPY Jun 02 235.0 Put 28 28 0 0 0.00 0 0.00 0.26
QQQ Jun 16 139.0 Put 28 28 0 0 0.00 0 0.00 1.67
FNB Nov 17 12.5 Put 28 28 0 0 0.00 0 0.00 0.50
EWZ Dec 15 32.5 Put 28 28 0 0 0.00 0 0.00 2.59
DYN Jul 21 7.5 Call 28 28 0 0 0.00 0 0.00 1.60
TWTR Jun 16 19.0 Call 28 28 0 0 0.00 0 0.00 0.31
AAPL Nov 17 100.0 Put 28 28 0 0 0.00 0 0.00 0.17
GILD May 26 64.0 Call 28 28 0 0 0.00 0 0.00 0.71
WYNN Jun 16 130.0 Call 28 28 0 0 0.00 0 0.00 1.48
MT Jul 21 22.0 Put 28 28 0 0 0.00 0 0.00 0.99