Bats EDGX Options Symbol Data

Volume
4,804
Orders
48,644,565

This list was last updated 2017-06-23 09:35:07.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
EEM Sep 15 38.0 Put 691 691 0 40 0.30 20 0.33 0.34
FB Jun 23 155.0 Call 179 179 0 0 0.00 58 0.07 0.08
SPY Jun 23 243.0 Put 171 171 0 5 0.41 5 0.44 0.36
SPY Jun 23 243.0 Call 160 159 1 15 0.19 23 0.21 0.21
SPY Jun 30 244.0 Call 155 155 0 305 0.45 10 0.48 0.49
BAC Aug 18 24.0 Call 146 146 0 103 0.49 474 0.51 0.50
DIS Aug 18 105.0 Call 124 93 31 12 1.75 25 1.81 1.83
IWM Jun 23 141.0 Call 116 116 0 0 0.00 650 0.04 0.01
SPY Jun 28 244.0 Call 110 110 0 235 0.28 10 0.30 0.31
BLCM Jul 21 12.5 Call 101 101 0 118 2.50 10 3.40 3.01
AAPL Jun 23 147.0 Put 100 100 0 3 1.41 36 1.49 1.43
SPY Aug 18 244.0 Put 100 100 0 43 3.67 43 3.76 3.61
SPY Jun 23 242.0 Put 90 90 0 10 0.10 54 0.12 0.08
ORCL Aug 18 60.0 Call 70 70 0 0 0.00 149 0.03 0.03
AMD Jun 23 14.0 Put 56 56 0 43 0.08 70 0.11 0.07
BAC Jun 23 23.0 Call 56 56 0 5 0.12 5 0.14 0.15
FXI Jun 30 39.5 Put 52 52 0 45 0.21 9 0.25 0.25
RAD Jan 19 6.0 Call 50 0 50 0 0.00 8 0.25 0.16
COST Jul 28 167.5 Call 50 50 0 9 0.99 25 1.33 1.17
SPY Jun 28 241.0 Call 50 50 0 5 2.14 5 2.18 2.18
SPY Mar 29 253.0 Put 46 46 0 79 16.06 4 16.86 16.14
FB Jun 30 141.0 Put 44 44 0 58 0.01 58 0.04 0.03
AMD Jul 21 15.0 Call 40 0 40 10 0.64 60 0.67 0.62
SPY Jun 23 242.5 Put 38 38 0 10 0.19 13 0.23 0.17
HSBC Aug 18 49.0 Put 36 36 0 75 5.75 152 6.20 5.95
SPY Jun 28 243.0 Put 35 35 0 46 0.75 10 0.96 0.83
GLD Jun 23 119.5 Put 33 33 0 30 0.12 40 0.18 0.14
RSX Feb 16 27.0 Put 32 32 0 285 8.45 315 8.85 8.60
XLK Oct 20 50.0 Put 32 32 0 55 0.45 56 0.53 0.55
VIAB Jul 21 34.5 Put 30 30 0 135 1.10 98 1.35 1.30
SPY Dec 29 245.0 Put 30 30 0 25 9.37 156 9.43 9.41
AAPL Jun 23 145.0 Call 29 29 0 7 0.83 5 0.92 0.85
AAPL Jun 23 143.0 Call 27 27 0 17 2.64 2 2.73 2.40
GLD Jun 23 120.0 Call 26 26 0 125 0.02 6 0.09 0.05
AMD Jun 23 14.0 Call 25 25 0 71 0.30 26 0.38 0.43
CMCSA Jun 23 40.0 Put 24 24 0 16 0.34 1 0.44 0.39
INTC Oct 20 32.0 Put 24 24 0 69 0.78 68 0.82 0.78
SPY Dec 29 244.0 Put 24 24 0 29 8.94 237 9.01 8.98
UVXY Jun 23 9.5 Put 24 24 0 55 0.06 217 0.10 0.11
SPY Jun 30 235.0 Put 23 23 0 135 0.09 20 0.11 0.09
TSLA Jun 23 385.0 Call 22 22 0 1 0.98 4 1.59 1.77
BABA Jul 21 145.0 Call 21 21 0 28 2.83 10 2.94 2.92
SPY Sep 15 235.0 Call 21 21 0 74 10.74 21 10.81 10.88
SPY Oct 20 248.0 Call 21 21 0 21 3.07 324 3.12 3.14
AMD Jun 23 14.5 Call 21 21 0 90 0.08 27 0.11 0.12
ETSY Jan 18 5.0 Call 20 20 0 21 9.70 136 10.80 10.30
SFM Jan 18 20.0 Put 20 20 0 20 2.45 209 2.85 2.50
SLV Jan 19 19.0 Call 20 20 0 227 0.23 188 0.29 0.26
SFM Dec 15 22.5 Put 20 20 0 523 2.20 390 3.40 2.80
SFM Jan 18 30.0 Call 20 20 0 20 0.95 63 1.50 1.05
SPY Jul 14 244.0 Put 20 20 0 21 2.26 21 2.31 2.21
SFM Jan 18 17.5 Put 20 20 0 20 1.50 355 1.90 1.60
GM Sep 15 34.0 Call 20 20 0 7 1.47 58 1.52 1.46
MS Jul 21 33.0 Call 20 20 0 196 11.30 148 12.15 11.60
VOD Jun 23 29.5 Put 20 20 0 99 0.57 7 0.77 0.69
AAPL Jun 23 146.0 Put 18 18 0 2 0.65 20 0.70 0.63
GGP Oct 20 25.0 Put 17 17 0 13 2.40 335 2.79 2.68
STX Sep 15 43.0 Put 16 16 0 104 2.96 207 3.50 3.05
FB Dec 15 140.0 Put 16 16 0 52 4.40 116 4.55 4.50
FB Jul 21 155.0 Put 16 16 0 16 3.80 182 3.90 3.70
GSM Sep 15 12.5 Call 16 16 0 173 0.30 24 0.45 0.40
NKE Aug 18 50.0 Put 16 16 0 52 0.95 33 1.05 1.03
PG Jul 21 88.0 Put 16 16 0 280 0.78 529 0.94 0.90
LUV Jul 21 61.5 Call 16 16 0 636 1.40 385 1.65 1.55
ROST Aug 18 47.5 Call 16 16 0 135 8.50 119 9.10 8.80
TJX Jan 19 67.5 Put 16 16 0 90 3.50 76 4.20 3.90
KERX Sep 15 9.0 Put 15 15 0 128 2.60 91 2.85 2.75
AAPL Jun 30 143.0 Call 15 15 0 50 3.20 215 3.30 3.25
SPY Jun 23 243.5 Put 15 15 0 21 0.74 75 0.81 0.69
SPY Jun 28 243.0 Call 15 15 0 15 0.71 5 0.73 0.77
BBRY Jun 30 12.0 Call 15 15 0 24 0.04 11 0.07 0.01
AAPL Jun 23 146.0 Call 14 14 0 31 0.28 5 0.31 0.31
AMZN Jun 23 1015.0 Call 14 14 0 0 0.00 1 0.34 0.44
UPS Jul 21 107.0 Put 14 14 0 13 0.80 3 0.87 0.95
TSLA Jun 30 390.0 Call 13 13 0 18 5.00 4 5.40 5.25
SPY Dec 29 238.0 Put 13 13 0 21 6.80 39 6.85 6.83
AMD Jul 21 14.0 Call 13 13 0 10 1.05 37 1.09 1.07
NFLX Jun 23 160.0 Call 13 13 0 3 0.03 10 0.06 0.03
SPY Aug 18 242.0 Call 13 13 0 5 4.27 5 4.29 4.32
LYB Aug 18 110.0 Put 12 12 0 103 29.40 78 30.70 30.40
PYPL Jan 19 35.0 Call 12 12 0 35 19.20 46 19.65 19.45
TAP Aug 18 87.5 Put 12 12 0 126 3.40 66 3.90 3.60
ORCL Jun 30 52.0 Call 12 12 0 12 0.05 269 0.07 0.05
TSLA Jul 07 395.0 Call 12 12 0 24 7.25 10 7.80 7.35
XOP Aug 18 30.0 Call 12 12 0 186 1.69 12 1.75 1.70
ABTL Oct 20 12.5 Call 12 12 0 1 1.65 5 2.05 2.00
QQQ Jul 21 141.0 Call 12 12 0 5 1.92 8 1.95 1.89
JPM Jun 23 87.0 Call 12 12 0 3 0.93 23 0.98 0.70
LOW Jul 21 100.0 Put 12 12 0 85 21.30 63 22.50 21.75
MCD Jul 21 165.0 Call 12 12 0 54 0.03 11 0.10 0.05
P Aug 18 8.0 Call 12 12 0 51 0.67 12 0.72 0.70
BBRY Jul 21 10.0 Call 11 11 0 28 0.56 43 0.66 0.62
GILD Jan 19 80.0 Call 11 11 0 26 2.12 7 2.36 2.17
TLT Jan 19 155.0 Call 11 11 0 169 0.15 65 0.39 0.14
SPY Jun 23 242.5 Call 11 11 0 119 0.46 8 0.50 0.48
TSLA Jun 23 387.5 Call 11 11 0 22 0.50 2 0.77 1.11
X Jun 23 21.5 Call 11 11 0 13 0.15 9 0.19 0.25
JDST Jun 23 62.5 Call 11 11 0 335 0.05 249 1.05 0.55
BABA Jun 23 141.0 Put 10 10 0 1 0.38 2 0.46 0.44
SPY Jul 05 243.0 Put 10 10 0 10 1.26 10 1.30 1.23
BBBY Jun 23 36.5 Call 10 0 10 0 0.00 11 0.13 0.01
SPY Jun 28 245.0 Put 10 10 0 322 2.25 110 2.33 2.21
SPY Jul 14 242.0 Put 10 10 0 41 1.48 45 1.52 1.45
SPY Jul 07 244.0 Call 10 10 0 74 0.81 144 0.84 0.85
EWZ Jun 23 33.5 Call 10 10 0 0 0.00 54 0.04 0.03
BAC Jun 30 23.5 Call 10 10 0 163 0.14 1,551 0.17 0.16
IBB Jul 21 295.0 Put 10 10 0 2 1.25 16 1.40 1.35
BLCM Jul 21 15.0 Call 10 10 0 10 1.25 10 2.25 1.95
VXX Jun 30 12.5 Call 10 10 0 120 0.42 2 0.47 0.43
HALO Jul 21 15.0 Call 10 10 0 54 0.60 15 0.75 0.65
WFM Jan 19 44.0 Call 10 8 2 28 0.85 28 1.40 1.20
ORCL Jul 21 50.0 Call 10 10 0 16 0.91 23 0.98 0.95
CSCO Jun 23 32.0 Call 10 10 0 0 0.00 25 0.03 0.03
SPY Jan 19 250.0 Put 10 10 0 5 12.36 25 12.41 12.32
GNC Sep 15 20.0 Put 9 9 0 9 12.70 9 13.00 13.00
JPM Jun 23 87.5 Call 9 9 0 2 0.50 3 0.54 0.45
BAC Sep 15 24.0 Call 8 8 0 5 0.65 113 0.67 0.67
COF Jul 21 77.5 Put 8 8 0 130 1.05 22 1.43 1.31
XBI Jun 23 80.0 Call 7 7 0 30 0.12 51 0.26 0.18
AAPL Nov 17 150.0 Put 6 6 0 5 10.65 480 10.80 10.70
WSM Jul 21 47.5 Put 6 6 0 400 1.85 196 2.45 2.10
BBBY Jun 23 35.5 Call 6 0 6 0 0.00 1 0.35 0.01
FB Jun 23 152.5 Call 6 6 0 1 0.87 6 1.05 1.20
BABA Jun 23 143.0 Call 6 6 0 16 0.27 12 0.38 0.32
JPM Oct 20 97.5 Call 6 6 0 40 0.64 3 0.68 0.67
SGMO Nov 17 9.0 Put 6 6 0 157 1.30 175 1.85 1.65
SPY Jun 23 241.0 Call 6 6 0 53 1.78 11 1.84 1.87
AVEO Jul 21 2.5 Call 6 6 0 0 0.00 15 0.20 0.20
NTAP Jun 23 39.0 Call 6 6 0 8 0.11 50 0.22 0.17
NVDA Jun 23 157.5 Call 5 5 0 5 1.04 60 1.26 1.02
GOV Aug 18 22.5 Put 5 5 0 19 0.70 24 0.90 0.70
FUL Jul 21 50.0 Put 5 5 0 5 0.30 14 5.00 0.65
GILD Sep 15 80.0 Call 5 5 0 16 0.80 2 0.99 0.75
SBUX Jun 23 60.0 Call 5 5 0 24 0.01 36 0.14 0.05
SQQQ Jul 21 31.0 Call 5 5 0 20 1.15 200 1.30 1.20
TSLA Jun 23 375.0 Put 5 5 0 35 0.14 2 0.34 0.39
SPY Jun 28 242.0 Call 5 5 0 5 1.35 5 1.38 1.44
JPM Oct 20 100.0 Call 5 5 0 33 0.39 3 0.42 0.41
SPY Jun 28 244.0 Put 5 5 0 90 1.47 5 1.51 1.40
IWM Jun 30 140.0 Call 5 5 0 140 0.95 12 1.01 1.04
MSFT Sep 15 77.5 Put 5 5 0 535 7.90 267 8.05 7.85
AAPL Jun 23 139.0 Call 5 5 0 56 6.60 151 6.70 6.70
BBRY Jun 23 10.5 Call 5 5 0 31 0.05 63 0.11 0.06
CAT Jun 30 104.0 Call 5 5 0 24 0.68 6 0.86 0.57
AAPL Jun 23 145.0 Put 5 5 0 10 0.17 25 0.25 0.27
SPY Jun 30 245.0 Put 5 5 0 5 2.35 82 2.39 2.26
SPY Jun 30 244.0 Put 5 5 0 28 1.61 69 1.66 1.56
SLV Sep 15 16.0 Call 5 5 0 242 0.47 215 0.52 0.51
NVDA Jun 30 165.0 Call 5 5 0 21 1.04 7 1.17 1.32
NAK Nov 17 1.0 Call 5 5 0 77 0.45 850 0.75 0.80
RSX Jul 21 19.0 Put 5 5 0 895 0.59 239 0.69 0.59
IWM Jun 23 139.5 Put 5 5 0 5 0.14 64 0.18 0.18
GM Jun 23 34.5 Put 5 5 0 56 0.33 30 0.39 0.41
IWM Jun 23 140.0 Put 5 5 0 2 0.19 1 0.39 0.38
BAC Jun 30 24.0 Call 5 5 0 1,593 0.05 319 0.07 0.07
VXX Jun 23 15.5 Call 5 5 0 0 0.00 33 0.01 0.01
BAC Jun 15 22.0 Put 5 5 0 5 1.86 18 1.88 1.85
AMGN Sep 15 165.0 Put 5 0 5 53 4.05 28 4.25 4.10
ICPT Aug 18 155.0 Call 5 5 0 34 1.45 18 2.85 2.40
UCO Oct 20 12.0 Put 5 5 0 3,364 1.20 461 1.50 1.35
AVGO Jun 30 252.5 Call 5 5 0 15 0.50 21 0.80 0.80
NFLX Jun 23 150.0 Call 5 5 0 38 4.40 5 4.75 4.55
SLV Aug 18 16.0 Call 5 0 5 248 0.35 235 0.39 0.36
TSLA Jun 30 360.0 Call 5 5 0 30 24.00 11 24.95 24.60
RF Aug 18 13.0 Put 4 4 0 343 0.26 276 0.35 0.34
TWTR Aug 18 19.0 Put 4 4 0 20 1.70 32 1.74 1.70
MU Jul 14 30.0 Put 4 4 0 235 0.80 27 0.88 0.88
LRCX Jul 21 155.0 Call 4 4 0 119 2.60 105 3.00 2.35
BABA Jun 23 125.0 Call 4 4 0 4 16.70 1 16.95 17.00
XBI Jun 23 78.0 Put 4 4 0 100 0.11 11 0.23 0.15
BBBY Jun 23 31.5 Put 4 4 0 6 1.49 35 1.68 1.34
BABA Jun 23 104.0 Call 4 4 0 2 37.70 2 38.00 38.00
SWKS Jun 23 103.0 Put 4 4 0 11 0.30 5 0.50 0.20
FFIV Jul 21 129.0 Call 4 4 0 64 3.05 73 3.75 3.85
AMD Sep 15 11.0 Put 3 3 0 601 0.40 52 0.44 0.47
AMZN Jun 23 1010.0 Call 3 3 0 0 0.00 1 0.90 1.05
HAL Oct 20 30.0 Call 3 3 0 41 11.75 41 12.30 11.95
TWTR Jul 21 16.0 Call 3 3 0 161 2.35 220 2.48 2.49
DIA Aug 18 205.0 Call 3 3 0 60 9.50 566 9.75 9.55
BABA Jun 30 147.0 Put 3 3 0 44 5.70 2 5.85 5.75
TWTR Jul 21 19.5 Put 3 3 0 35 1.58 1 1.64 1.58
BABA Dec 15 120.0 Put 3 3 0 11 3.45 58 3.60 3.50
WB Jan 19 60.0 Put 3 3 0 158 4.60 93 5.40 4.92
AAPL Dec 15 160.0 Put 3 3 0 5 17.95 80 18.10 17.85
BABA Oct 20 140.0 Call 3 3 0 44 10.45 6 10.95 11.05
HD Nov 17 150.0 Put 2 2 0 97 4.65 336 5.00 4.95
AAPL Jul 07 145.0 Call 2 2 0 17 2.27 18 2.37 1.94
BABA Jun 30 142.0 Call 2 2 0 2 2.21 2 2.27 2.31
BABA Jun 23 129.0 Call 2 2 0 2 12.75 1 12.90 12.95
BAC Nov 17 25.0 Put 2 2 0 5 2.61 44 2.64 2.60
BBRY Aug 18 13.0 Put 2 2 0 744 2.82 134 2.91 3.05
BBBY Jun 23 33.0 Put 2 2 0 6 2.93 23 3.25 2.76
DIS Jul 21 104.0 Put 2 2 0 226 2.07 27 2.45 1.90
DIA Jun 30 214.0 Call 2 2 0 50 0.59 95 0.64 0.66
BBRY Jun 30 9.0 Call 2 2 0 6 1.21 36 1.29 1.16
CARA Jul 21 22.5 Call 2 2 0 125 2.00 5 2.60 2.35
FB Jun 30 155.0 Call 2 2 0 17 0.75 10 0.81 0.78
FSLR Jun 30 39.0 Call 2 2 0 5 0.68 6 0.97 0.46
JPM Dec 15 100.0 Call 2 2 0 36 0.88 2 0.92 0.89
NVDA Jul 07 160.0 Call 2 2 0 2 3.30 15 3.65 3.65
NUGT Jun 23 32.0 Call 2 2 0 10 0.92 1 1.11 0.76
NFLX Jun 23 150.0 Put 2 2 0 10 0.01 3 0.07 0.04
REN Jul 21 28.0 Call 2 2 0 355 1.50 74 2.45 2.45
SPY Jun 28 242.0 Put 2 2 0 5 0.55 15 0.58 0.50
SPY Dec 15 265.0 Call 2 2 0 9 0.38 748 0.42 0.42
TGT Oct 20 52.5 Call 1 1 0 21 1.92 40 2.06 2.06
RIG Jul 21 8.0 Call 1 1 0 36 0.38 814 0.47 0.36
MSFT Jun 23 70.0 Call 1 1 0 2 0.12 37 0.32 0.37
NVDA Jul 21 157.5 Put 1 1 0 167 6.30 1 6.75 5.85
RIO Jul 21 40.0 Put 1 1 0 1,211 1.50 269 1.80 1.80
P Sep 15 11.0 Call 1 1 0 3 0.11 64 0.13 0.13
NVDA Jun 23 157.5 Put 1 1 0 6 0.94 15 1.15 0.84
REGN Aug 18 540.0 Call 1 1 0 11 14.50 5 17.10 15.20
MSFT Jun 30 67.5 Call 1 1 0 32 2.63 24 2.72 2.82
NVDA Jun 30 165.0 Put 1 1 0 17 8.40 10 8.75 8.50
NUE Jul 21 58.0 Call 1 1 0 24 1.83 16 2.14 2.13
NVDA Jun 23 149.0 Call 1 1 0 8 8.35 11 8.65 8.70
SPWR Jul 21 8.0 Put 1 1 0 805 0.25 667 0.43 0.28
NTES Jul 21 325.0 Call 1 1 0 43 11.10 12 13.00 10.10
SHOP Aug 18 90.0 Call 1 1 0 370 8.50 256 9.60 9.40
NKE Jun 30 50.5 Put 1 1 0 7 0.71 39 0.76 0.77
LUV Jul 21 60.0 Call 1 1 0 594 2.30 429 2.60 2.50
ISRG Jan 18 920.0 Call 1 1 0 2 143.00 1 152.90 147.00
JPM Jun 30 81.0 Put 1 1 0 63 0.01 1 0.03 0.02
TSLA Jul 21 387.5 Put 1 1 0 10 18.75 19 19.50 18.90
JNUG Aug 18 22.0 Call 1 1 0 1,358 2.00 115 2.35 2.10
IRBT Sep 15 125.0 Call 1 1 0 52 1.85 24 2.55 2.30
GS Jul 14 225.0 Call 1 1 0 6 1.87 27 2.79 2.79
JPM Jun 30 90.0 Call 1 1 0 100 0.18 1 0.20 0.20
AGU Jul 07 86.0 Put 1 1 0 0 0.00 6 0.75 0.20
TSLA Jun 23 380.0 Put 1 1 0 6 0.95 3 1.31 1.19
TSLA Jun 23 390.0 Call 1 0 1 1 0.28 2 0.38 0.31
JPM Dec 15 105.0 Call 1 1 0 6 0.42 1 0.45 0.44
JPM Mar 16 92.5 Call 1 1 0 293 3.75 101 3.90 3.80
TSLA Jun 30 385.0 Call 1 1 0 24 6.95 14 7.50 7.50
JPM Jun 23 91.0 Put 1 1 0 12 3.00 26 3.10 3.30
JPM Jun 23 92.0 Put 1 1 0 46 4.00 26 4.10 4.30
JPM Jun 23 89.5 Put 1 1 0 25 1.55 11 1.61 1.85
JPM Jun 23 86.0 Call 1 1 0 4 1.91 7 2.00 1.84
JPM Sep 15 87.5 Call 1 1 0 316 3.05 84 3.15 3.10
TSLA Jul 21 350.0 Call 1 1 0 5 37.60 103 39.50 36.65
HD Jul 21 155.0 Call 1 1 0 415 1.97 18 2.17 2.10
UCO2 Jan 18 20.0 Call 1 1 0 625 0.05 2,056 0.65 0.65
WTI Jan 19 6.0 Put 1 1 0 74 4.10 46 4.30 4.20
JPM Dec 15 110.0 Call 1 1 0 2 0.22 1 0.24 0.23
JNPR Jul 21 31.5 Put 1 1 0 26 3.05 2 3.50 3.25
WDC Jun 23 94.0 Call 1 1 0 0 0.00 18 0.04 0.14
IHF Jul 21 145.0 Put 1 1 0 0 0.00 18 0.75 0.50
UVXY Jun 23 10.0 Call 1 1 0 6 0.07 32 0.08 0.08
UPS Jul 21 109.0 Call 1 1 0 8 1.74 32 1.84 1.85
FAS Jun 23 48.0 Call 1 1 0 20 0.03 46 0.09 0.10
GDXJ Jun 23 36.5 Put 1 1 0 24 2.47 18 2.56 2.65
USO Jul 07 9.5 Call 1 1 0 480 0.02 305 0.04 0.04
FB Jun 23 155.0 Put 1 1 0 24 1.64 59 1.75 1.80
GDXJ Jul 21 33.0 Call 1 1 0 14 1.68 18 1.74 1.68
CHK Jan 19 4.5 Put 1 1 0 149 0.76 28 0.81 0.80
TWTR Jun 23 18.0 Put 1 1 0 32 0.03 44 0.06 0.06
TWTR Jul 21 17.5 Put 1 1 0 20 0.40 5 0.48 0.40
DLTR Aug 18 75.0 Put 1 1 0 125 7.70 49 8.10 8.30
CELG Jun 30 135.0 Call 1 1 0 7 1.25 20 1.49 1.12
CELG Jun 23 124.0 Call 1 1 0 41 9.35 10 9.95 10.05
BBRY Sep 15 13.0 Put 1 1 0 967 2.82 1,444 3.20 3.10
WB Jun 23 71.5 Put 1 1 0 30 0.20 47 0.50 0.60
BLCM Nov 17 25.0 Call 1 1 0 23 0.85 101 2.65 2.65
DIS Sep 15 100.0 Call 1 1 0 43 4.90 278 5.15 4.85
WDC Jul 21 87.5 Call 1 1 0 37 4.75 36 5.00 4.85
CAT Jun 30 108.0 Call 1 1 0 46 0.06 5 0.11 0.22
CAT Aug 18 95.0 Put 1 1 0 302 1.33 7 1.51 1.64
CAT Aug 18 105.0 Call 1 1 0 37 2.55 35 2.72 2.38
BBBY Jun 23 33.5 Put 1 1 0 14 3.50 2 3.65 3.45
BBY Jul 21 55.0 Call 1 1 0 6 1.41 23 1.52 1.65
CAT Jun 23 102.0 Call 1 1 0 6 0.91 14 1.09 1.02
COST Oct 20 165.0 Call 1 1 0 11 4.70 21 4.90 4.90
COST Jul 21 160.0 Put 1 1 0 26 3.50 48 3.75 3.85
CMG Jun 30 460.0 Call 1 1 0 3 0.15 6 0.35 0.28
DAL Jun 23 53.0 Call 1 1 0 28 0.13 5 0.18 0.20
DDD Aug 18 24.0 Call 1 1 0 393 0.85 70 0.98 1.01
CAT Jun 23 104.0 Call 1 1 0 12 0.06 16 0.10 0.12
BLUE Jul 21 115.0 Put 1 1 0 87 8.90 8 12.00 10.90
CAT Jul 21 105.0 Call 1 1 0 5 1.24 12 1.33 1.10
CSIQ Jul 21 15.0 Call 1 1 0 587 0.60 40 0.80 1.15
AMD Jun 23 13.5 Put 1 1 0 0 0.00 30 0.03 0.06
XOP Jun 23 30.5 Put 1 1 0 11 0.27 22 0.32 0.31
AMGN Jul 07 175.0 Call 1 1 0 61 1.77 166 2.19 1.93
AMZN Jun 30 1002.5 Put 1 1 0 1 9.80 2 12.50 9.90
BABA Jun 30 149.0 Call 1 0 1 1 0.39 1 0.41 0.38
BABA Jun 30 149.0 Put 1 1 0 22 7.45 2 7.60 7.40
BABA Jun 23 136.0 Call 1 1 0 2 5.75 1 5.90 5.75
BABA Jun 23 135.0 Call 1 1 0 2 6.75 1 6.90 6.75
BABA Jun 23 137.0 Call 1 1 0 2 4.75 3 5.40 4.95
XOM Jun 23 81.0 Put 1 1 0 20 0.26 20 0.29 0.28
ACIA Aug 18 95.0 Put 1 1 0 15 51.40 44 53.70 52.50
BABA Jun 23 152.5 Put 1 1 0 1 10.60 1 10.75 10.65
AMD Sep 15 14.0 Call 1 1 0 32 1.83 43 1.87 1.90
BABA Jun 30 141.0 Put 1 1 0 7 1.86 2 1.93 1.81
BABA Jun 30 135.0 Put 1 1 0 2 0.37 2 0.40 0.37
AMGN Jun 30 175.0 Call 1 1 0 9 1.27 15 1.52 1.30
BABA Jun 30 142.0 Put 1 1 0 21 2.33 3 2.41 2.34
BABA Jun 30 141.0 Call 1 1 0 5 2.73 4 2.88 2.85
AAL Jun 23 48.0 Call 1 1 0 94 1.07 42 1.15 0.90
AMD Aug 18 14.0 Call 1 1 0 55 1.59 50 1.63 1.46
AAPL Jul 14 146.0 Call 1 1 0 5 2.23 9 2.33 2.37
AMZN Jun 23 1002.5 Put 1 1 0 1 0.86 1 4.15 3.00
AMD Jul 21 13.0 Call 1 1 0 10 1.66 33 1.70 1.47
AXL Oct 20 14.0 Call 1 1 0 124 1.55 100 2.05 2.05
ACIA Aug 18 100.0 Put 1 1 0 9 57.00 44 58.90 57.50
ACIA Aug 18 90.0 Put 1 1 0 22 46.60 30 48.70 47.50
SPY Jun 23 241.0 Put 1 1 0 355 0.02 195 0.04 0.04
OIH Jan 19 42.0 Put 1 1 0 409 17.70 383 18.50 18.30
NVDA Sep 15 170.0 Call 1 1 0 11 9.05 2 9.55 9.10