Bats BZX Options Symbol Data

Volume
26,248
Orders
41,702,686

This list was last updated 2017-06-23 09:35:08.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Jun 23 243.0 Put 1,243 1,243 0 329 0.43 77 0.44 0.42
TSLA Jun 23 390.0 Call 539 538 1 1 0.29 9 0.42 0.31
BABA Jun 23 141.0 Put 516 516 0 18 0.44 8 0.46 0.44
SPY Jul 21 244.0 Call 467 467 0 680 1.68 228 1.70 1.73
SPY Aug 18 244.0 Call 421 421 0 516 2.97 107 2.99 3.00
SNCR Sep 15 20.0 Call 400 400 0 71 0.25 6 0.75 0.60
SPY Jul 05 243.0 Put 400 400 0 288 1.28 15 1.30 1.23
TSLA Jun 23 385.0 Call 339 290 49 1 1.29 29 1.59 1.38
SPY Jun 23 242.5 Call 334 334 0 360 0.46 109 0.48 0.56
SPY Jun 28 241.0 Call 329 329 0 216 2.15 99 2.17 2.25
AMD Jun 23 14.0 Call 328 328 0 58 0.36 44 0.38 0.37
SPY Jul 21 242.5 Call 310 310 0 117 2.58 174 2.60 2.65
GLD Jun 30 118.0 Put 308 308 0 304 0.14 100 0.15 0.15
VRX Jun 30 15.0 Call 305 305 0 8 0.86 30 0.95 0.77
SPY Jun 30 241.0 Call 302 302 0 252 2.36 40 2.38 2.48
GLD Jun 30 115.0 Put 290 290 0 833 0.01 100 0.02 0.02
SPY Jul 14 238.5 Put 279 279 0 306 0.78 75 0.80 0.77
CLF Jul 21 7.5 Call 270 270 0 52 0.05 48 0.10 0.08
IWM Jun 23 141.0 Call 269 269 0 132 0.02 781 0.03 0.03
BBRY Jun 23 10.5 Call 263 263 0 26 0.09 53 0.11 0.05
SBUX Jun 23 60.0 Call 255 245 10 22 0.06 31 0.09 0.06
AMZN Jun 23 1015.0 Call 254 254 0 17 0.27 1 0.39 0.30
SPY Jul 21 245.0 Put 252 252 0 252 3.18 25 3.20 3.08
AA Jan 19 27.0 Put 250 250 0 396 2.05 8 2.10 2.05
GDX Jun 23 22.5 Call 225 225 0 147 0.17 81 0.19 0.17
VRX Jun 23 15.5 Call 223 223 0 36 0.26 10 0.31 0.25
SPY Jun 30 244.0 Put 221 221 0 256 1.63 40 1.66 1.53
UUP Jun 30 25.0 Call 200 200 0 214 0.16 45 0.21 0.17
GLD Jul 07 112.5 Put 200 200 0 103 0.02 612 0.03 0.02
SPY Jun 23 243.0 Call 194 194 0 124 0.19 379 0.20 0.20
SPY Jun 28 242.0 Put 181 181 0 570 0.55 181 0.57 0.52
SPY Jun 30 245.0 Put 180 180 0 228 2.36 20 2.40 2.27
AAPL Jun 30 145.0 Call 179 179 0 32 1.81 22 1.84 1.89
SPY Jun 28 243.0 Put 172 172 0 330 0.91 177 0.93 0.85
SPY Jun 28 242.0 Call 160 160 0 288 1.35 58 1.37 1.45
CMCSA Jun 23 40.0 Put 158 158 0 68 0.34 37 0.43 0.38
JD Jun 23 41.0 Call 157 157 0 67 0.51 10 0.53 0.51
SPY Jul 14 243.0 Call 154 154 0 120 1.78 297 1.82 1.87
TSLA Jun 30 400.0 Call 150 150 0 6 2.53 10 2.69 2.65
BBBY Jun 23 31.5 Call 150 150 0 17 0.01 12 0.09 0.10
AAL Jun 30 50.0 Call 150 150 0 40 0.41 34 0.45 0.41
AMD Jun 23 14.5 Call 143 143 0 123 0.09 31 0.11 0.08
BAC Jul 21 22.5 Put 140 140 0 190 0.39 319 0.40 0.38
SPY Aug 18 238.0 Put 137 137 0 179 1.99 137 2.00 1.95
JNUG Jun 23 20.0 Call 130 130 0 1,934 0.05 29 0.20 0.15
KMX Jun 23 63.0 Call 125 125 0 2 0.25 33 0.30 0.25
CMG Aug 18 430.0 Call 122 122 0 6 14.10 11 16.00 15.00
ORCL Jun 23 49.5 Put 120 60 60 27 0.02 51 0.04 0.05
HAIN Jul 21 34.0 Call 120 120 0 15 0.35 167 0.70 0.40
SPY Jun 28 243.0 Call 119 119 0 483 0.71 496 0.73 0.75
AMD Jun 23 14.0 Put 119 119 0 279 0.08 122 0.11 0.08
SPY Jul 21 243.5 Call 117 117 0 188 1.96 219 1.98 2.03
GLD Jul 21 117.5 Put 114 114 0 58 0.46 55 0.47 0.47
FB Jun 23 152.5 Call 113 113 0 37 0.99 24 1.05 1.05
TSLA Jun 23 375.0 Put 112 112 0 13 0.25 9 0.32 0.30
AAPL Jan 19 85.0 Put 110 110 0 128 0.17 100 0.18 0.18
X Jul 14 23.0 Call 110 110 0 62 0.58 39 0.64 0.70
SPY Jul 21 242.0 Put 107 107 0 143 1.90 203 1.91 1.83
QQQ Jul 21 137.5 Put 105 105 0 296 1.15 253 1.17 1.13
AVEO Jul 21 2.5 Call 105 41 64 100 0.10 30 0.20 0.20
AAPL Jun 23 146.0 Call 104 104 0 65 0.28 53 0.31 0.33
SPY Jun 23 245.0 Put 100 100 0 181 2.24 1 2.27 2.13
VXX Jul 21 13.0 Put 100 100 0 47 0.99 144 1.01 1.02
MU Jul 21 30.0 Call 100 100 0 54 2.97 50 3.05 3.00
AAPL Jun 23 147.0 Call 100 0 100 122 0.07 154 0.08 0.05
SPY Jun 30 244.0 Call 100 100 0 1,174 0.45 39 0.47 0.49
ORCL Aug 18 50.0 Call 100 100 0 15 1.27 43 1.34 1.25
INTC Aug 18 36.0 Call 100 100 0 132 0.34 100 0.35 0.35
GDX Jul 07 21.0 Call 100 100 0 239 1.64 230 1.73 1.65
BAC Aug 18 24.0 Call 100 100 0 312 0.49 120 0.51 0.50
TWTR Jun 23 18.5 Call 99 99 0 70 0.06 34 0.10 0.11
SPY Jul 21 243.0 Call 93 93 0 151 2.26 1 2.27 2.31
C Jul 21 55.0 Put 91 91 0 39 0.04 162 0.08 0.06
TSLA Jun 30 385.0 Call 91 91 0 2 7.15 17 7.45 7.40
SPY Jun 23 244.0 Put 88 88 0 185 1.25 6 1.28 1.18
VXX Jul 21 11.0 Put 88 88 0 156 0.05 153 0.07 0.06
BBBY Jun 23 30.0 Put 88 88 0 15 0.28 23 0.35 0.35
GS Jun 23 220.0 Call 85 85 0 2 0.76 19 1.00 1.10
SPY Jul 21 239.0 Put 85 85 0 618 1.18 60 1.19 1.13
GLD Jun 23 119.5 Put 84 79 5 80 0.13 41 0.15 0.14
RAD Jul 21 5.0 Call 80 80 0 20 0.10 21 0.30 0.17
USO Aug 18 8.5 Put 80 80 0 691 0.29 180 0.30 0.30
SPY Jul 21 234.5 Put 78 78 0 1,078 0.63 230 0.64 0.61
BBRY Jul 21 11.0 Call 78 78 0 55 0.23 55 0.26 0.20
BBRY Aug 18 11.0 Call 78 78 0 29 0.37 38 0.40 0.33
SPY Jul 05 242.0 Put 75 75 0 396 0.93 104 0.95 0.89
QQQ Jun 23 140.0 Put 71 71 0 57 0.13 145 0.14 0.13
QQQ Jul 21 141.0 Call 70 70 0 240 1.92 398 1.95 1.90
BAC Aug 18 24.0 Put 70 70 0 266 1.37 85 1.39 1.36
SPY Jul 07 237.0 Call 70 70 0 15 6.22 22 6.25 6.28
AMD Oct 20 14.0 Call 70 70 0 22 2.12 43 2.15 1.90
VRX Jan 18 27.5 Call 70 70 0 10 1.75 62 2.00 1.95
GLD Jun 23 120.0 Call 69 69 0 304 0.04 53 0.05 0.09
BBBY Jun 23 34.0 Put 67 67 0 10 3.85 19 4.00 3.90
IYR Aug 18 83.0 Call 67 67 0 24 0.31 50 0.36 0.28
TSLA Jun 23 387.5 Call 65 65 0 1 0.64 14 0.82 0.75
VRX Jun 30 13.5 Call 65 65 0 17 2.02 36 2.14 2.00
FSLR Jan 19 37.5 Put 65 65 0 22 4.60 23 4.85 4.75
SPY Jul 14 242.5 Call 60 60 0 135 2.09 81 2.14 2.20
NFLX Jun 23 155.0 Call 59 59 0 13 0.50 3 0.62 0.50
TSLA Jun 23 365.0 Put 56 56 0 13 0.02 33 0.05 0.03
P Jun 23 8.0 Call 56 56 0 13 0.05 28 0.08 0.09
AKS Jun 30 6.0 Put 55 55 0 246 0.07 102 0.09 0.08
DAL Aug 18 50.0 Put 55 55 0 21 1.03 112 1.20 1.08
FB Jun 23 155.0 Call 53 53 0 68 0.06 39 0.07 0.07
AAPL Jun 30 147.0 Call 53 53 0 75 0.86 69 0.89 0.90
AMD Jun 30 14.5 Call 52 52 0 113 0.41 146 0.44 0.42
SPY Jun 23 242.5 Put 52 50 2 578 0.21 60 0.22 0.18
AMD Jun 30 13.5 Put 51 51 0 120 0.20 171 0.22 0.22
GILD Jul 21 70.0 Call 51 51 0 11 2.35 49 2.48 2.31
X Jun 30 21.5 Call 50 25 25 9 0.67 16 0.70 0.74
VRX Oct 20 19.0 Call 50 50 0 8 1.09 8 1.18 1.20
FB Jul 21 155.0 Call 50 50 0 22 2.34 49 2.38 2.45
ALXN Jun 30 126.0 Put 50 50 0 27 1.45 25 1.90 1.60
AAPL Jun 30 143.0 Call 50 50 0 52 3.20 65 3.30 2.92
BAC Jul 21 22.5 Call 50 50 0 118 0.98 110 0.99 1.00
SPY Jun 23 241.5 Call 50 50 0 180 1.30 21 1.32 1.42
IWM Jun 23 139.5 Put 50 50 0 41 0.15 112 0.17 0.11
RAD Jan 19 6.0 Call 50 50 0 8 0.10 50 0.16 0.16
DIS Jun 23 105.0 Call 50 50 0 0 0.00 7 0.03 0.04
QQQ Jul 21 138.0 Put 50 50 0 88 1.28 90 1.29 1.26
QQQ Aug 18 141.0 Call 50 50 0 51 2.93 49 2.95 3.00
USO Jun 30 9.0 Put 50 50 0 361 0.29 280 0.30 0.30
BBRY Jun 30 9.0 Call 50 50 0 80 1.26 49 1.33 1.12
BBRY Jun 30 10.0 Put 50 50 0 60 0.19 80 0.23 0.49
FLXN Jul 21 20.0 Call 50 50 0 57 0.45 6 1.40 1.00
P Jun 23 7.5 Call 48 48 0 90 0.43 60 0.51 0.49
FB Nov 17 100.0 Put 46 46 0 18 0.35 17 0.37 0.36
SPY Jan 19 198.0 Put 45 45 0 60 1.49 80 1.51 1.49
BIDU Jun 30 190.0 Call 45 45 0 17 0.16 10 0.19 0.23
AVGO Jun 30 250.0 Call 44 44 0 10 1.05 34 1.30 1.10
TWTR Jul 21 19.5 Call 43 43 0 101 0.39 26 0.41 0.39
USO Aug 18 9.0 Put 43 43 0 30 0.54 185 0.55 0.54
FB Jun 30 155.0 Call 42 42 0 32 0.77 34 0.80 0.90
VNQ Aug 18 84.0 Put 41 41 0 367 1.25 588 1.70 1.70
MCD Jun 23 155.0 Put 40 40 0 11 0.43 1 0.51 0.43
MSFT Aug 18 70.0 Put 40 40 0 21 2.24 21 2.27 2.20
GILD Jun 30 72.0 Call 40 40 0 32 0.82 35 0.93 0.78
T Jan 19 35.0 Put 40 40 0 97 1.09 162 1.18 1.09
GLD Sep 15 116.0 Put 39 39 0 39 1.00 36 1.02 1.01
NVDA Jun 23 155.0 Put 39 39 0 21 0.21 30 0.31 0.29
NVDA Jun 23 160.0 Call 39 39 0 12 0.32 19 0.39 0.35
GDX Jun 30 22.5 Put 39 38 1 87 0.24 110 0.26 0.25
JPM Jun 23 88.5 Call 39 39 0 26 0.06 32 0.09 0.07
GLD Aug 18 117.0 Put 38 38 0 41 0.83 214 0.85 0.84
MSFT Jun 23 69.5 Call 38 38 0 43 0.65 36 0.69 0.54
AAPL Jun 30 144.0 Put 38 38 0 76 0.80 85 0.83 0.83
JPM Sep 15 95.0 Call 37 37 0 23 0.58 12 0.60 0.59
SPY Jul 21 240.0 Call 37 37 0 25 4.39 25 4.42 4.50
VXX Jun 23 14.0 Call 36 36 0 0 0.00 195 0.01 0.01
TWTR Jun 23 18.0 Call 36 36 0 59 0.35 20 0.38 0.40
XXII Jan 19 3.0 Call 36 36 0 1 0.05 42 0.35 0.25
AMZN Jun 23 1010.0 Call 35 35 0 10 0.77 4 0.95 0.97
WFM Jan 19 42.0 Put 35 35 0 160 0.35 35 0.55 0.50
SPY Jul 21 245.0 Call 34 34 0 226 1.19 427 1.21 1.22
VNQ Jul 21 83.0 Call 34 34 0 578 1.35 355 1.80 1.35
VNQ Aug 18 83.0 Put 33 33 0 375 0.90 560 1.30 1.30
NVDA Jun 23 157.5 Put 33 23 10 17 0.87 12 1.05 0.92
V Sep 15 87.5 Put 33 33 0 85 0.94 33 1.10 1.06
DLTR Aug 18 62.5 Put 32 32 0 10 1.00 31 1.25 1.05
DOV Jul 21 75.0 Put 32 32 0 48 0.85 2 1.05 1.05
SPY Jul 28 245.5 Put 32 32 0 91 3.69 25 3.74 3.64
BABA Jul 21 145.0 Call 31 31 0 11 2.83 34 2.92 2.98
AMZN Jun 23 990.0 Put 30 30 0 3 0.34 18 0.54 0.37
BIDU Jun 30 175.0 Put 30 30 0 2 0.86 5 0.92 0.78
BBRY Jun 30 9.5 Call 30 30 0 48 0.81 39 0.87 0.57
BBRY Dec 15 16.0 Call 30 30 0 25 0.09 12 0.11 0.10
GDX Jul 21 24.0 Call 30 30 0 323 0.20 228 0.23 0.22
AMZN Jun 23 980.0 Put 30 30 0 26 0.14 17 0.23 0.17
AMZN Jun 23 1005.0 Call 30 30 0 5 2.14 2 2.41 2.50
VLO Jul 21 65.0 Call 30 30 0 28 1.41 29 1.56 1.45
MA Jun 23 124.0 Call 30 30 0 2 0.07 2 0.13 0.15
SHLD Aug 18 6.0 Put 30 30 0 26 0.70 24 1.11 1.00
BBBY Jun 23 29.0 Put 30 30 0 0 0.00 23 0.10 0.08
X Jun 30 22.0 Call 29 29 0 37 0.47 17 0.50 0.56
BBBY Aug 18 30.0 Put 29 29 0 5 1.33 12 1.38 1.40
JPM Jun 30 90.0 Put 29 29 0 46 2.21 30 2.27 2.38
MS Jun 23 45.5 Put 29 29 0 50 0.98 38 1.05 0.89
BBRY Jun 23 10.0 Put 29 29 0 75 0.07 8 0.10 0.10
CAT Jun 30 101.0 Put 28 28 0 16 0.49 3 0.51 0.51
AMD Jun 23 13.0 Call 28 28 0 24 1.27 209 1.30 1.21
BBRY Jul 21 10.0 Call 28 28 0 65 0.63 50 0.68 0.63
FB Jun 30 141.0 Put 27 27 0 84 0.02 113 0.03 0.03
FB Jun 23 152.5 Put 26 26 0 15 0.16 28 0.18 0.15
DAL Jun 23 54.5 Put 26 26 0 41 1.58 70 1.67 1.62
SPY Jan 19 250.0 Put 26 26 0 13 12.37 66 12.45 12.31
AAPL Jun 30 146.0 Call 26 26 0 24 1.28 63 1.31 1.26
BIIB Jun 23 285.0 Call 25 25 0 3 1.20 3 1.65 1.47
QCOM Jun 30 55.0 Call 25 25 0 16 1.83 25 1.87 1.87
AMD Jun 23 13.0 Put 25 0 25 0 0.00 345 0.04 0.01
BBRY Jul 21 12.0 Call 25 25 0 36 0.08 34 0.10 0.08
GLD Jun 23 119.0 Call 25 25 0 32 0.57 13 0.61 0.59
HAIN Jul 21 33.0 Put 25 25 0 236 1.85 71 2.50 2.00
GLD Sep 15 114.0 Put 25 25 0 65 0.59 32 0.61 0.60
GILD Jun 23 67.0 Call 25 25 0 5 4.05 45 4.25 3.95
SPY Jul 21 241.5 Call 25 25 0 418 3.26 143 3.29 3.35
SNCR Sep 15 10.0 Put 25 25 0 0 0.00 44 0.70 0.05
IYR Sep 15 79.0 Put 25 25 0 26 1.11 16 1.17 1.16
BABA Jun 23 140.0 Call 25 25 0 4 1.93 9 2.02 2.10
ACN Aug 18 130.0 Call 25 25 0 25 0.45 65 0.80 0.55
BAC Jun 23 24.0 Put 25 25 0 187 0.93 108 0.95 0.91
ABX Jun 23 15.5 Call 25 25 0 261 0.81 113 0.85 0.81
C Jun 30 64.5 Call 24 24 0 39 0.60 34 0.65 0.60
SPY Jul 14 241.5 Put 24 24 0 95 1.34 45 1.38 1.31
FB Mar 16 100.0 Put 24 24 0 34 0.93 9 0.97 0.96
GLD Jun 23 119.5 Call 24 14 10 35 0.20 30 0.21 0.20
SPY Jul 14 244.0 Put 24 24 0 191 2.27 30 2.31 2.27
SPY Jun 23 242.0 Put 24 24 0 864 0.11 525 0.12 0.11
TSLA Jun 23 370.0 Put 23 23 0 20 0.06 33 0.09 0.09
BABA Jun 23 142.0 Put 23 23 0 8 0.82 4 0.88 0.80
AMZN Jun 23 1000.0 Call 23 23 0 5 4.65 3 5.30 5.20
AAPL Jun 30 149.0 Put 23 23 0 46 3.65 49 3.75 3.75
TSLA Jun 30 390.0 Call 23 23 0 1 5.15 11 5.40 5.15
VNQ Aug 18 84.0 Call 23 23 0 586 1.25 32 1.65 1.25
TWTR Jul 21 20.0 Call 22 22 0 108 0.29 34 0.30 0.27
REGN Jun 23 520.0 Call 22 22 0 1 0.85 1 1.40 1.25
DAL Jun 23 53.0 Put 22 22 0 41 0.25 5 0.29 0.32
MIDD Jul 21 115.0 Put 22 22 0 18 0.70 2 1.10 1.10
SLV Jun 23 15.0 Call 22 14 8 733 0.80 114 0.83 0.81
BAC Jun 15 22.0 Put 22 22 0 32 1.86 153 1.88 1.86
REGN Jun 23 535.0 Call 22 22 0 1 0.10 15 0.20 0.15
AMD Jul 21 14.0 Call 21 21 0 128 1.05 145 1.10 1.05
AAPL Jun 30 148.0 Put 21 21 0 31 2.88 61 2.94 2.94
QQQ Jun 23 140.5 Put 21 21 0 100 0.30 299 0.32 0.24
AMD Sep 15 15.0 Call 20 20 0 95 1.41 190 1.45 1.45
IWM Jun 23 140.0 Put 20 20 0 158 0.33 72 0.36 0.37
KHC Jan 19 80.0 Put 20 20 0 23 1.70 23 2.00 1.85
AMD Jul 28 14.5 Call 20 20 0 23 1.01 36 1.08 0.99
LMT Aug 18 255.0 Put 20 20 0 20 0.80 20 1.25 1.00
CBI Oct 20 17.5 Put 20 20 0 58 4.70 33 5.00 4.80
SNCR Jul 21 15.0 Call 20 20 0 238 1.15 20 2.00 1.55
BBRY Jun 30 10.0 Call 20 20 0 55 0.44 8 0.49 0.35
BIIB Jan 19 210.0 Call 20 20 0 14 76.30 4 79.40 76.90
GIS Oct 20 52.5 Put 20 20 0 75 1.09 9 1.27 1.20
ESRX Jun 23 64.5 Call 20 20 0 5 0.54 2 0.72 0.80
C Jun 23 63.5 Call 20 20 0 36 0.63 24 0.70 0.61
NKE Jul 21 47.5 Put 20 20 0 12 0.21 84 0.25 0.25
KMX Jun 23 64.0 Call 20 20 0 2 0.10 42 0.15 0.10
FB Jun 30 148.0 Put 20 20 0 33 0.19 51 0.20 0.18
W Jul 21 68.0 Put 20 20 0 18 0.95 2 1.40 1.05
DOW Jul 07 65.5 Call 20 20 0 0 0.00 37 0.31 0.11
CAT Jul 07 103.0 Put 20 20 0 78 1.54 75 1.67 1.81
X Jul 21 26.0 Call 20 20 0 24 0.31 10 0.32 0.32
VRX Jul 21 17.0 Call 20 20 0 37 0.49 99 0.55 0.51
BURL Sep 15 70.0 Put 20 20 0 43 0.85 12 1.15 1.00
NUGT Jul 21 36.5 Call 20 20 0 28 1.47 36 1.53 1.50
TSLA Jul 07 395.0 Call 19 19 0 12 7.35 21 8.05 7.35
TWTR Jun 23 18.5 Put 19 19 0 20 0.25 59 0.26 0.29
V Jun 23 94.0 Call 19 19 0 16 0.22 4 0.28 0.25
BBRY Jun 30 10.5 Put 19 19 0 52 0.46 40 0.50 0.48
NVDA Jun 23 162.5 Call 19 19 0 1 0.09 58 0.15 0.19
NVDA Jan 19 135.0 Put 19 19 0 18 9.65 16 9.85 9.55
IBB Jul 21 295.0 Put 18 18 0 13 1.15 6 1.35 1.35
AAPL Aug 18 165.0 Call 18 18 0 58 0.37 40 0.38 0.37
GNC Jul 21 10.0 Call 18 18 0 0 0.00 20 0.10 0.05
GIS Oct 20 57.5 Call 18 18 0 149 1.42 2 1.70 1.51
JPM Jun 23 87.0 Call 18 18 0 42 0.92 34 0.98 0.93
CARA Nov 17 25.0 Call 18 18 0 13 2.50 14 3.90 2.95
BLCM Jul 21 15.0 Call 18 18 0 8 1.45 5 2.00 1.80
MU Jun 23 30.5 Call 18 18 0 26 1.50 36 1.60 1.47
TSLA Jun 23 395.0 Call 18 18 0 51 0.06 21 0.11 0.10
OSUR Oct 20 15.0 Call 18 18 0 20 1.40 21 1.95 1.75
TSLA Jun 23 382.5 Call 18 18 0 3 2.45 23 2.83 2.45
BAC Jun 30 23.5 Call 18 18 0 318 0.16 432 0.17 0.17
TSLA Jun 23 380.0 Put 17 17 0 1 0.98 1 1.16 1.13
FB Jun 30 144.0 Call 17 17 0 33 9.35 35 9.55 9.40
EWZ Sep 15 33.0 Put 17 17 0 21 1.84 11 1.87 1.83
FB Sep 15 155.0 Put 17 17 0 59 7.10 49 7.25 7.10
GILD Jun 23 72.5 Call 17 17 0 37 0.13 50 0.18 0.09
AAPL Feb 16 175.0 Call 17 17 0 30 2.12 18 2.16 2.16
SPY Jul 05 239.0 Call 17 17 0 17 4.25 34 4.29 4.31
NVDA Jun 23 152.5 Call 16 16 0 25 5.05 36 5.40 5.85
BABA Jun 23 142.0 Call 16 16 0 6 0.60 13 0.70 0.66
BAC Jun 23 23.0 Call 16 16 0 110 0.13 177 0.14 0.16
GOOGL Jun 30 980.0 Call 16 16 0 16 6.90 6 7.70 7.70
HD Jul 07 160.0 Call 16 16 0 13 0.10 23 0.20 0.19
NVDA Jul 21 160.0 Call 16 16 0 12 5.50 16 5.70 5.60
XOP Jun 30 30.5 Put 16 7 9 32 0.63 95 0.68 0.68
DIS Jul 21 100.0 Put 16 16 0 32 0.63 8 0.70 0.69
JPM Jun 30 88.0 Put 16 16 0 6 0.87 8 0.90 0.97
IYR Sep 15 77.0 Call 16 16 0 49 4.10 36 4.30 4.15
SPY Jan 19 245.0 Put 16 16 0 15 9.93 15 10.02 9.92
ZYNE Aug 18 20.0 Call 16 16 0 4 4.60 4 5.10 4.60
GLD Jan 19 100.0 Put 15 0 15 34 0.26 6 0.35 0.34
FSLR Jun 30 39.0 Call 15 15 0 36 0.69 26 0.97 0.85
NVDA Jun 30 160.0 Call 15 15 0 21 2.40 23 2.59 2.80
X Jul 21 25.0 Call 15 15 0 44 0.42 53 0.46 0.43
FRED Sep 15 10.0 Call 15 15 0 104 0.55 32 2.85 1.85
TSLA Dec 15 550.0 Call 15 15 0 10 5.70 21 6.30 6.00
BBRY Jan 19 10.0 Call 15 15 0 75 1.43 65 1.53 1.35
SPY Jul 07 236.0 Call 15 15 0 15 7.16 22 7.19 7.22
IBM Jul 21 155.0 Call 15 15 0 73 2.85 5 3.05 2.97
VXX Jun 30 12.0 Call 15 15 0 118 0.72 49 0.75 0.73
NFLX Jul 21 150.0 Put 15 15 0 2 5.25 4 5.40 5.20
VRX Jun 23 14.0 Call 15 15 0 57 1.48 37 1.58 1.59
C Jun 23 64.0 Call 15 15 0 12 0.28 22 0.32 0.28
FB Jun 30 157.5 Call 15 15 0 28 0.23 51 0.25 0.25
VRX Jan 18 20.0 Call 15 15 0 13 3.00 20 3.50 3.30
AAPL Jun 23 145.0 Put 15 15 0 26 0.24 132 0.27 0.24
ABTL Oct 20 12.5 Call 15 15 0 1 1.80 5 2.05 2.00
BABA Jun 30 149.0 Call 15 12 3 14 0.39 20 0.40 0.38
CELG Jul 07 145.0 Call 15 15 0 24 0.02 51 0.35 0.17
MDT Jun 23 89.5 Call 15 15 0 21 0.07 39 0.15 0.10
EWZ Jul 21 35.0 Call 15 15 0 265 0.32 46 0.33 0.33
BBBY Jun 23 33.5 Put 15 15 0 19 3.30 1 3.45 3.45
JPM Jun 23 89.5 Call 15 15 0 0 0.00 159 0.03 0.01
BABA Jun 23 143.0 Call 14 14 0 15 0.28 12 0.32 0.29
FIT Aug 18 13.0 Put 14 14 0 24 6.85 52 8.15 7.90
BBRY Jun 30 10.5 Call 14 14 0 50 0.22 53 0.25 0.19
SPY Jul 07 246.0 Put 14 14 0 22 3.34 15 3.37 3.23
NFLX Jul 28 165.0 Call 14 14 0 30 3.90 30 4.05 4.05
CHK Jul 21 5.0 Put 14 14 0 88 0.56 227 0.62 0.59
GLD Jul 07 120.0 Call 14 14 0 30 0.73 15 0.74 0.73
MDLZ Jan 19 41.0 Put 14 14 0 25 1.58 71 1.68 1.55
AAPL Jun 23 144.0 Call 14 14 0 44 1.66 33 1.73 1.79
SPY Jul 14 243.0 Put 14 14 0 113 1.82 15 1.86 1.77
CAT Jun 23 102.0 Put 13 13 0 36 0.09 12 0.13 0.25
GE Jan 19 29.0 Call 13 13 0 103 0.82 10 0.85 0.86
TWTR Jun 23 16.0 Call 13 13 0 48 2.32 14 2.34 2.22
NVDA Jun 23 157.5 Call 13 13 0 17 1.10 21 1.30 1.06
NFLX Jun 30 155.0 Call 13 13 0 5 2.12 4 2.26 2.15
AMD Jul 28 15.0 Put 13 13 0 35 1.51 51 1.60 1.55
BBRY Jan 19 8.0 Put 12 12 0 32 0.41 12 0.50 0.47
SPY Aug 18 245.0 Put 12 12 0 303 4.13 51 4.15 4.05
SPY Dec 15 245.0 Put 12 12 0 72 8.97 11 9.04 8.91
SPY Oct 20 247.0 Put 12 12 0 69 7.79 3 7.86 7.74
EWZ Jan 19 27.0 Put 12 12 0 37 1.01 9 1.03 1.01
XBI Jun 23 78.0 Put 12 12 0 14 0.11 61 0.24 0.14
XOP Sep 15 35.0 Call 12 12 0 40 0.37 38 0.41 0.39
GOLD Sep 15 90.0 Call 12 3 9 28 4.90 39 5.50 5.30
BBBY Aug 18 32.5 Call 12 12 0 25 0.53 40 0.75 0.70
BAC Jul 21 23.5 Call 12 12 0 168 0.45 206 0.46 0.47
AMZN Jun 30 1002.5 Call 12 12 0 5 10.50 4 11.05 11.15
WMB Nov 17 26.0 Put 12 12 0 61 0.95 68 1.24 1.05
SPY Aug 18 247.0 Put 12 12 0 118 5.20 39 5.25 5.11
AAPL Jun 23 141.0 Call 12 12 0 41 4.60 52 4.70 4.70
NVDA Jun 23 152.5 Put 11 11 0 22 0.06 42 0.10 0.06
X Jun 23 21.5 Call 11 11 0 45 0.17 39 0.20 0.17
NVDA Jun 30 157.5 Call 11 11 0 26 3.50 32 3.70 3.55
TWTR Jul 21 19.5 Put 11 11 0 48 1.53 16 1.55 1.58
HD Aug 18 150.0 Call 11 11 0 38 6.75 26 7.10 6.95
BAC Jun 23 23.5 Call 11 11 0 0 0.00 78 0.01 0.01
AMZN Jun 23 1002.5 Call 11 11 0 6 3.15 1 3.75 3.50
STRL Jul 21 12.5 Call 11 11 0 0 0.00 18 0.20 0.05
BBRY Jun 23 10.0 Call 11 11 0 41 0.32 22 0.37 0.24
AMD Jun 23 13.5 Call 11 11 0 28 0.78 28 0.81 0.84
AUY Jan 19 3.0 Call 10 10 0 114 0.22 162 0.27 0.23
REGN Jun 23 525.0 Call 10 10 0 4 0.25 5 0.70 0.75
AAPL Jun 30 137.0 Put 10 10 0 147 0.10 176 0.11 0.10
MSFT Oct 20 65.0 Call 10 10 0 51 6.45 34 6.55 6.50
NVDA Oct 20 180.0 Call 10 10 0 28 8.05 44 8.45 8.50
SPLS Jan 19 8.0 Put 10 10 0 25 0.05 11 0.55 0.30
MYL Jan 19 45.0 Put 10 10 0 228 6.40 36 7.40 6.95
AMZN Jun 23 997.5 Put 10 10 0 1 1.11 6 1.32 1.10
ATVI Jun 23 61.0 Put 10 10 0 24 0.53 17 0.60 0.40
SPY Jun 28 244.0 Call 10 10 0 1,130 0.28 671 0.30 0.31
AMZN Jun 23 995.0 Put 10 10 0 1 0.74 5 0.85 0.75
BABA Jul 21 130.0 Call 10 10 0 22 12.60 19 12.75 12.85
SPY Jul 07 243.0 Put 10 10 0 380 1.44 60 1.48 1.40
AAPL Jun 23 149.0 Put 10 10 0 65 3.35 53 3.50 3.45
AMZN Jun 30 960.0 Put 10 10 0 9 0.95 1 1.05 1.00
BABA Jun 30 147.0 Call 10 10 0 24 0.65 30 0.68 0.68
AFSI Aug 18 12.5 Put 10 10 0 116 0.40 22 0.70 0.60
BAC Jul 21 24.0 Call 10 10 0 208 0.28 265 0.29 0.29
BABA Jul 21 143.0 Call 10 9 1 24 3.65 30 3.80 3.80
AMGN Jan 19 180.0 Call 10 10 0 22 7.85 9 8.20 8.00
NUE Jun 23 58.0 Put 10 10 0 13 0.83 11 1.06 0.70
AMD Jul 21 12.0 Put 10 10 0 44 0.16 170 0.17 0.17
QQQ Jun 30 140.0 Call 10 10 0 125 1.40 368 1.44 1.52
QQQ Jul 21 140.5 Call 10 10 0 67 2.21 192 2.23 2.25
QQQ Jun 23 140.0 Call 10 10 0 55 0.61 289 0.65 0.75
CARA Jul 21 25.0 Put 10 10 0 25 2.00 24 5.50 5.50
CARA Aug 18 17.5 Call 10 10 0 10 5.20 7 6.50 5.00
CARA Jul 21 15.0 Put 10 10 0 1 0.05 40 0.60 0.50
SPY Jul 07 238.0 Call 10 10 0 69 5.29 22 5.34 5.42
COST Aug 18 165.0 Call 10 10 0 24 2.52 28 2.74 2.60
C Jan 19 62.5 Call 10 10 0 10 5.10 28 5.20 5.10
COF Sep 15 82.5 Call 10 10 0 8 2.65 31 3.00 2.85
UVXY Jun 23 9.5 Put 10 10 0 23 0.08 57 0.10 0.09
BIIB Jun 23 287.5 Call 10 10 0 13 0.60 8 0.95 0.65
BIIB Jun 23 290.0 Call 10 10 0 2 0.35 14 0.65 0.51
X Jul 07 19.0 Call 10 10 0 68 2.32 42 2.91 2.80
WDC Jul 21 90.0 Call 10 10 0 12 3.30 64 3.60 3.50
BBRY Jan 19 12.0 Call 10 10 0 34 0.69 24 0.73 0.70
VXX Jun 23 13.5 Call 10 0 10 161 0.01 164 0.02 0.01
TWTR Jul 07 19.0 Call 10 10 0 9 0.29 24 0.38 0.29
TWTR Jun 23 18.0 Put 10 10 0 18 0.03 63 0.06 0.04
GILD Jul 21 70.0 Put 10 10 0 2 1.16 2 1.23 1.24
FCX Aug 18 11.0 Call 10 10 0 48 0.94 137 0.98 0.97
GLD Jul 07 118.5 Call 10 10 0 19 1.54 23 1.58 1.56
WFC Jun 23 52.5 Put 10 10 0 46 0.11 39 0.14 0.15
GDX Jul 21 23.0 Call 10 10 0 139 0.49 88 0.52 0.51
AMD Jun 30 12.0 Call 10 0 10 94 2.28 71 2.32 2.35
LVS Jun 23 64.0 Put 10 10 0 14 0.25 2 0.32 0.25
TZA Jun 23 16.0 Call 10 10 0 222 0.68 36 0.74 0.70
WBA Jun 23 76.5 Call 10 10 0 19 0.19 14 0.30 0.30
SBLK Aug 18 10.0 Put 10 10 0 13 1.70 23 2.00 1.75
GS Jun 23 217.5 Call 10 10 0 10 2.44 25 2.87 2.44
JNUG Jun 30 22.0 Call 10 10 0 1,828 0.15 218 0.30 0.25
SAVE Sep 15 50.0 Call 10 10 0 52 4.50 44 5.10 4.70
JNUG Jun 23 17.5 Call 10 10 0 568 1.80 548 2.40 2.10
LOW Jun 23 78.0 Call 10 10 0 7 0.12 26 0.18 0.14
JPM Jun 23 87.5 Put 10 10 0 28 0.08 32 0.11 0.19
IBB Jul 28 267.5 Put 10 10 0 118 0.15 10 0.60 0.30
HALO Jul 21 12.0 Call 10 10 0 56 2.70 10 2.90 2.85
OESX Nov 17 2.5 Call 10 10 0 0 0.00 23 0.15 0.05
SONC Jul 21 30.0 Call 10 10 0 54 0.10 9 0.25 0.10
ORCL Jan 18 40.0 Call 10 10 0 48 10.00 37 12.90 12.50
PCLN Jun 23 1845.0 Put 10 10 0 5 0.60 3 1.45 1.75
NUGT Jun 23 31.5 Call 10 10 0 69 1.20 55 1.56 1.25
NUGT Jun 23 32.0 Call 10 10 0 26 0.93 13 1.04 0.79
TLT Jul 07 129.0 Put 10 10 0 21 2.02 32 2.10 2.03
TSLA Jan 19 320.0 Call 10 10 0 14 82.40 10 85.65 84.00
MU Jun 30 32.5 Call 10 10 0 80 1.19 11 1.23 1.15
MU Jul 07 37.0 Call 10 10 0 137 0.23 140 0.27 0.25
R Nov 17 80.0 Call 10 10 0 53 0.70 3 1.00 1.00
REGN Jul 21 490.0 Put 10 10 0 3 10.30 1 13.10 12.00
V Jun 30 96.0 Call 9 9 0 63 0.08 55 0.19 0.18
C Jul 07 65.5 Call 9 9 0 40 0.41 57 0.47 0.39
JD Jun 23 41.0 Put 9 9 0 38 0.10 46 0.16 0.16
FB Jul 07 152.5 Call 9 9 0 30 2.48 4 2.56 2.59
MSFT Jun 23 71.5 Put 9 9 0 59 1.36 17 1.41 1.33
AVGO Jun 30 252.5 Call 9 9 0 12 0.60 17 0.80 0.80
TWTR Jun 23 20.5 Put 9 9 0 39 2.15 48 2.18 2.27
FB Mar 16 105.0 Put 9 9 0 19 1.17 17 1.22 1.21
COF Jul 21 77.5 Put 9 9 0 43 1.05 34 1.45 1.31
MSFT Jun 23 67.0 Call 9 9 0 36 3.10 29 3.15 3.20
GS Jun 23 222.5 Call 9 9 0 11 0.06 9 0.27 0.30
VZ Apr 20 43.0 Put 9 9 0 33 2.34 33 2.51 2.36
TWTR Jun 23 20.0 Put 9 9 0 24 1.65 64 1.69 1.79
JD Jun 30 42.5 Call 9 9 0 40 0.33 39 0.39 0.35
TWTR Jun 30 18.0 Call 9 9 0 34 0.59 16 0.61 0.57
SPY Aug 18 242.0 Call 9 9 0 410 4.26 86 4.28 4.32
MSFT Jun 15 40.0 Put 9 9 0 12 0.42 5 0.44 0.43
BABA Jun 30 143.0 Call 9 9 0 18 1.75 29 1.81 1.86
MYL Jun 30 38.5 Call 8 8 0 63 0.91 16 1.02 0.99
TSLA Jul 21 385.0 Put 8 8 0 22 17.40 1 18.25 17.65
UYG Jul 21 103.0 Call 8 8 0 62 1.12 16 1.86 1.21
BABA Jun 23 141.0 Call 8 8 0 2 1.22 3 1.27 1.30
AMZN Jun 23 975.0 Put 8 8 0 21 0.10 15 0.19 0.14
AMZN Jun 30 980.0 Put 8 8 0 3 2.78 12 3.10 3.00
GLD Jun 30 122.0 Call 8 8 0 511 0.09 103 0.10 0.10
WFC Jul 07 53.5 Call 8 8 0 53 0.38 63 0.43 0.42
MDLZ Jun 23 45.0 Put 8 8 0 13 0.18 26 0.22 0.18
MDLZ Nov 17 40.0 Put 8 8 0 53 0.92 41 0.99 0.90
AMD Oct 20 15.0 Call 8 8 0 140 1.68 45 1.73 1.65
KO Jun 23 44.0 Call 8 8 0 24 1.05 60 1.09 1.09
BX Sep 15 32.0 Call 8 8 0 24 1.65 70 1.81 1.75
HALO Jul 21 14.0 Call 8 8 0 51 1.10 40 1.40 1.20
XOM Jun 30 80.0 Put 8 8 0 47 0.33 39 0.36 0.37
SINA Jul 21 90.0 Call 8 8 0 22 2.78 13 3.40 3.20
AMZN Jun 23 980.0 Call 8 8 0 10 22.55 13 24.00 24.00
MSFT Jun 23 68.5 Call 8 8 0 48 1.60 49 1.65 1.60
DAL Jun 30 53.0 Call 8 8 0 11 0.60 29 0.64 0.62
GOOG Jun 23 960.0 Call 8 8 0 11 1.15 20 1.80 1.90
MYL Jan 19 47.5 Put 8 8 0 33 8.55 35 9.40 8.95
AAPL Jun 23 147.0 Put 7 7 0 12 1.44 38 1.50 1.31
GLD Aug 18 117.0 Call 7 7 0 38 3.65 11 3.70 3.70
GOOG Jun 30 960.0 Call 7 7 0 8 6.90 22 7.70 7.30
GLD Aug 18 116.0 Call 7 7 0 56 4.40 146 4.50 4.45
AKS Jul 21 7.0 Call 7 7 0 72 0.27 34 0.28 0.27
AAPL Jun 23 148.0 Put 7 7 0 24 2.38 19 2.47 2.44
BAC Jul 21 22.0 Put 7 7 0 308 0.25 330 0.26 0.24
SPY Jul 21 242.5 Put 7 7 0 132 2.06 30 2.07 1.99
FF Jul 21 15.0 Call 7 7 0 12 0.10 12 0.40 0.25
BBRY Sep 15 11.0 Call 7 7 0 35 0.52 57 0.55 0.52
REGN Jun 23 507.5 Put 7 7 0 1 3.50 2 5.20 5.00
TSLA Jul 21 387.5 Call 7 1 6 9 14.25 33 14.95 15.05
TSLA Jul 21 385.0 Call 7 7 0 9 15.40 30 16.15 16.20
AMZN Jun 30 1000.0 Call 7 7 0 7 11.75 5 12.40 12.60
AMZN Jun 23 1000.0 Put 7 7 0 2 1.74 5 2.01 1.80
BBBY Jun 23 32.5 Put 7 7 0 24 2.24 6 2.45 2.45
WFC Jun 23 53.0 Call 7 7 0 20 0.05 75 0.07 0.08
FSLR Jul 07 39.0 Call 7 7 0 61 0.98 67 1.23 1.15
BBBY Jun 23 32.0 Put 7 7 0 19 1.85 26 2.00 1.91
GOOGL Jun 23 982.5 Call 7 7 0 5 0.55 9 0.90 1.05
WPX Jan 19 15.0 Call 7 7 0 649 0.10 258 0.40 0.25
GLD Jul 21 123.0 Put 7 7 0 33 3.65 22 3.75 3.70
GOOG Jun 23 955.0 Put 7 7 0 9 1.60 11 2.15 1.85
EXEL Jul 21 24.0 Call 7 7 0 140 1.00 31 1.50 1.25
MYL Jun 30 39.0 Put 7 7 0 10 0.58 6 0.62 0.63
BBBY Jun 30 30.0 Put 7 7 0 15 0.52 47 0.70 0.42
CMC Jul 21 19.0 Call 7 7 0 28 0.65 48 1.00 0.85
SVXY Jun 30 160.0 Put 7 7 0 21 3.00 39 3.65 3.35
SBUX Jul 21 60.0 Call 7 7 0 24 0.91 35 0.95 0.90
TIF Jul 14 98.0 Put 6 6 0 11 6.15 2 9.20 7.10
SPY Dec 15 250.0 Put 6 6 0 31 11.49 77 11.58 11.42
TSLA Jun 23 372.5 Put 6 6 0 18 0.12 14 0.17 0.20
GLD Aug 18 120.0 Call 6 3 3 30 1.90 112 1.93 1.90
TSLA Jun 23 380.0 Call 6 6 0 7 3.95 19 4.55 4.25
BLCM Jul 21 12.5 Call 6 6 0 3 2.70 5 3.00 2.71
AAL Jun 30 49.5 Put 6 6 0 16 0.99 4 1.03 1.02
TSLA Jun 23 350.0 Put 6 6 0 39 0.01 27 0.04 0.03
ASML Aug 18 135.0 Put 6 6 0 53 5.30 13 6.20 5.60
FXB Jan 19 130.0 Call 6 6 0 65 1.00 50 1.15 1.10
IBM Jun 23 152.5 Call 6 6 0 25 1.80 5 1.97 1.78
TSLA Jul 21 387.5 Put 6 6 0 22 18.75 22 19.45 18.90
GS Jun 23 225.0 Call 6 6 0 21 0.01 52 0.05 0.05
TWTR Jul 21 18.5 Call 6 6 0 103 0.72 24 0.74 0.70
TSLA Jun 30 360.0 Call 6 6 0 7 24.15 11 25.10 24.60
USB Jan 19 20.0 Put 6 6 0 39 0.01 22 0.07 0.04
JASO Dec 15 8.0 Call 6 6 0 147 0.05 3 0.15 0.15
TSLA Jun 30 440.0 Call 6 6 0 15 0.19 8 0.22 0.19
LRCX Jul 21 155.0 Call 6 6 0 20 2.60 3 3.10 2.50
TSLA Jun 23 377.5 Put 6 6 0 1 0.54 10 0.61 0.56
BBBY Jul 21 33.5 Put 6 6 0 46 2.85 1 3.90 3.50
BIIB Jun 23 282.5 Call 6 6 0 10 2.25 2 3.00 2.40
SPY Sep 15 219.0 Put 6 6 0 315 0.92 212 0.94 0.92
LVS Aug 18 60.0 Put 6 6 0 22 0.99 32 1.07 1.01
AMZN Jun 23 1007.5 Call 6 6 0 9 1.21 5 1.54 1.49
AAPL Jun 30 139.0 Put 6 6 0 120 0.16 192 0.17 0.17
REGN Jun 23 497.5 Call 6 6 0 3 10.30 4 13.60 11.50
BLCM Aug 18 17.5 Call 5 5 0 7 1.60 9 2.25 2.00
FRED Sep 15 10.0 Put 5 5 0 146 1.20 75 2.65 1.95
VZ Jun 23 45.5 Call 5 5 0 95 0.04 40 0.07 0.05
VRX Aug 18 15.0 Call 5 5 0 8 1.88 27 2.00 1.80
WFM Jun 23 41.0 Call 5 5 0 19 2.26 5 2.40 2.40
FRED Oct 20 10.0 Put 5 5 0 4 2.05 10 2.40 2.20
CLF Aug 18 6.0 Call 5 5 0 21 0.77 300 0.86 0.80
GLD Aug 18 125.0 Call 5 5 0 63 0.57 25 0.58 0.58
VRX Jan 19 10.0 Call 5 5 0 42 5.80 50 6.55 6.30
USO Sep 15 9.0 Call 5 0 5 349 0.42 124 0.43 0.50
BBRY Jun 23 9.5 Call 5 5 0 41 0.75 19 0.80 0.60
REGN Aug 18 460.0 Put 5 5 0 2 9.30 2 11.90 10.60
M Jun 23 23.0 Put 5 5 0 46 0.92 33 1.03 0.97
AMZN Jun 30 1020.0 Call 5 5 0 10 3.70 3 4.10 4.00
V Aug 18 95.0 Call 5 5 0 18 2.24 7 2.31 2.28
VZ Jun 30 48.0 Call 5 5 0 0 0.00 79 0.05 0.01
PXD Jan 19 85.0 Put 5 5 0 126 0.25 11 0.85 0.55
HAL Jul 14 42.5 Call 5 5 0 103 0.82 49 0.89 0.82
XLV Jan 18 45.0 Put 5 0 5 69 0.30 24 0.57 0.35
X Jul 21 21.0 Call 5 5 0 22 1.57 41 1.65 1.75
KO Sep 15 50.0 Call 5 5 0 0 0.00 101 0.05 0.04
TSLA Jan 19 340.0 Put 5 5 0 15 28.35 10 29.70 29.05
DIS Jun 23 103.0 Call 5 5 0 8 0.50 7 0.59 0.50
SVXY Jul 21 170.0 Call 5 5 0 31 4.85 19 5.20 5.10
CARA Jul 21 20.0 Put 5 5 0 11 1.00 10 2.55 1.50
REGN Jun 30 505.0 Call 5 5 0 2 11.90 1 14.30 13.00
VRX Jul 14 15.5 Call 5 5 0 16 0.60 10 1.03 0.90
BRKB Jan 19 170.0 Call 5 5 0 6 7.30 23 8.05 7.51
BBRY Jan 18 10.0 Call 5 5 0 30 1.96 12 2.45 2.60
CARA Jul 21 22.5 Call 5 5 0 4 2.00 6 2.60 3.00
JPM Aug 18 87.5 Call 5 2 3 35 2.45 37 2.50 2.40
CARB Sep 15 22.5 Call 5 5 0 19 3.00 16 3.40 3.10
CY Jan 19 15.0 Call 5 5 0 55 0.70 38 0.80 0.75
BBBY Jul 21 34.5 Call 5 5 0 52 0.01 21 0.30 0.04
SLV Aug 18 16.0 Call 5 5 0 126 0.36 585 0.37 0.36
AMGN Jul 21 150.0 Put 5 5 0 15 0.05 34 0.27 0.19
IWM Jun 30 140.0 Call 5 5 0 203 0.97 228 1.01 1.11
AAPL Sep 15 170.0 Call 5 5 0 32 0.43 34 0.44 0.45
NUGT Jun 30 33.0 Call 5 5 0 32 1.26 14 1.32 1.21
BABA Jun 23 135.0 Call 5 5 0 6 6.75 3 6.85 7.05
TSLA Jun 23 377.5 Call 5 5 0 8 5.95 4 6.50 5.55
SONC Jul 21 27.5 Call 5 5 0 118 0.80 4 1.25 0.50
NUGT Aug 18 30.0 Call 5 5 0 49 5.60 107 5.85 5.75
TLT Jun 23 126.0 Call 5 5 0 65 1.46 22 1.55 1.53
BAC Jun 30 23.0 Put 5 5 0 225 0.29 179 0.30 0.29
ORCL Jun 30 50.0 Put 5 5 0 14 0.38 20 0.41 0.42
AAPL Nov 17 150.0 Put 5 5 0 57 10.65 80 10.80 10.70
TSLA Jun 30 335.0 Put 5 5 0 7 0.26 17 0.30 0.29
TSLA Jun 30 392.5 Call 5 5 0 6 4.30 2 4.55 4.40
AMZN Jun 23 1012.5 Call 5 5 0 12 0.46 2 0.59 0.56
AMD Sep 15 13.0 Call 5 5 0 65 2.35 85 2.40 2.20
NEM Aug 18 35.0 Call 5 5 0 11 0.94 46 0.99 0.97
TSLA Jun 23 372.5 Call 5 5 0 5 10.35 19 11.20 11.05
SLV Jan 19 14.0 Call 5 5 0 100 2.20 86 2.26 2.23
GE Jan 18 28.0 Call 5 5 0 15 2.09 79 2.31 2.25
GOOGL Jun 30 950.0 Put 5 5 0 13 1.60 14 1.90 1.55
GOOGL Jun 23 990.0 Call 5 5 0 3 0.10 15 0.25 0.20
FB Jun 30 152.5 Call 5 5 0 41 1.98 33 2.02 2.08
WFC Jul 07 52.0 Put 5 5 0 121 0.45 69 0.50 0.50
WFC Aug 04 51.0 Put 5 5 0 60 0.82 100 0.92 0.93
TWTR Jul 21 18.0 Call 5 5 0 50 0.97 64 0.99 0.94
USB Jun 23 53.0 Put 5 5 0 42 1.64 23 1.73 1.64
DUST Jan 19 80.0 Call 5 5 0 51 1.55 5 1.85 1.80
BABA Jun 30 149.0 Put 4 4 0 12 7.50 6 7.60 7.40
MSFT Jan 19 57.5 Put 4 4 0 10 0.99 10 1.00 1.00
PG Oct 20 87.5 Put 4 4 0 46 2.18 7 2.30 2.25
BBRY Jun 30 12.0 Call 4 4 0 48 0.04 39 0.06 0.05
FINL Jul 21 14.0 Call 4 4 0 253 0.15 55 0.55 0.25
BLCM Feb 16 15.0 Call 4 4 0 41 3.00 5 4.80 5.00
NKE Jul 21 47.0 Put 4 4 0 57 0.13 100 0.19 0.19
ILMN Aug 18 170.0 Call 4 0 4 1 17.60 13 18.40 17.80
BBRY Sep 15 17.0 Call 4 4 0 23 0.05 13 0.06 0.06
BLCM Nov 17 25.0 Call 4 4 0 2 1.50 12 2.65 1.60
MSFT Sep 15 77.5 Call 4 4 0 14 0.37 19 0.38 0.37
XOM Jul 21 82.5 Call 4 0 4 60 0.60 34 0.63 0.66
SKT Dec 15 25.0 Call 4 4 0 107 1.60 13 2.00 1.60
CI Jan 19 210.0 Call 4 4 0 16 0.25 6 0.98 0.61
CLR Jul 21 30.0 Put 4 4 0 29 1.10 32 1.35 1.20
CARA Nov 17 20.0 Call 4 4 0 13 4.10 11 6.00 5.40
SLV Oct 20 20.5 Call 4 4 0 183 0.03 76 0.05 0.04
GOOG Jul 21 885.0 Put 4 4 0 28 1.15 28 1.80 1.89
BBBY Jun 23 31.5 Put 4 4 0 5 1.36 30 1.56 1.50
BLUE Jul 21 90.0 Put 4 4 0 219 0.25 1 2.00 1.50
VIAB Jul 21 36.0 Call 4 4 0 30 0.30 33 0.40 0.38
UNH Jul 21 190.0 Call 4 4 0 29 1.92 24 2.29 2.50
FB Jun 30 155.0 Put 4 4 0 22 2.36 50 2.41 2.39
BABA Jun 30 143.0 Put 4 4 0 17 2.89 11 2.97 2.89
PAH Aug 18 10.0 Put 4 4 0 456 0.10 24 0.30 0.20
LUV Jul 21 62.0 Call 4 4 0 65 1.20 47 1.35 1.35
SPY Jul 21 242.0 Call 4 4 0 454 2.91 141 2.94 2.98
SPY Jul 14 240.0 Put 4 4 0 111 1.02 45 1.04 1.00
BABA Jun 23 133.0 Call 4 4 0 5 8.70 2 8.85 8.95
SPY Jun 23 244.0 Call 4 0 4 2,314 0.01 1,497 0.03 0.03
BLUE Aug 18 95.0 Put 4 4 0 121 2.50 29 6.60 3.35
BURL Aug 18 85.0 Put 4 4 0 23 3.90 18 4.60 4.30
AAPL Jul 21 145.0 Put 4 0 4 34 2.46 84 2.50 2.61
JPM Dec 15 75.0 Put 4 4 0 19 1.21 26 1.24 1.25
BBBY Jul 14 33.5 Call 4 4 0 0 0.00 17 0.47 0.27
NVDA Jun 30 155.0 Call 4 4 0 9 4.90 20 5.10 4.85
BBBY Jun 30 33.5 Put 4 4 0 53 3.20 21 3.70 3.20
THC Aug 18 20.0 Call 4 4 0 21 1.25 20 1.50 1.30
ENDP Jun 23 12.0 Put 4 4 0 76 0.10 63 0.65 0.40
ABX Aug 18 15.0 Call 3 3 0 106 1.63 118 1.67 1.66
AMD Jul 21 13.0 Call 3 3 0 52 1.66 160 1.70 1.47
AMZN Jun 30 990.0 Put 3 3 0 3 4.95 16 5.40 4.80
AAPL Jun 23 143.0 Call 3 3 0 36 2.62 19 2.68 2.74
BABA Jun 30 142.0 Call 3 3 0 16 2.21 32 2.26 2.27
AAPL Jun 23 143.0 Put 3 3 0 486 0.03 200 0.05 0.04
BABA Jun 30 140.0 Call 3 3 0 29 3.30 25 3.40 3.50
AAPL Jul 21 165.0 Call 3 3 0 191 0.07 231 0.08 0.08
BBBY Jul 21 32.0 Call 3 3 0 60 0.15 30 0.64 0.40
DIS Jul 21 105.0 Call 3 3 0 7 0.76 24 0.80 0.77
CELG Jun 30 131.0 Call 3 3 0 45 3.45 8 3.85 3.45
COST Jun 23 158.0 Put 3 3 0 10 0.10 4 0.16 0.19
BBRY Jul 21 10.5 Put 3 3 0 79 0.62 70 0.67 0.75
BBRY Jun 23 11.0 Put 3 3 0 45 0.72 78 0.80 0.79
CSCO Jan 18 25.0 Call 3 3 0 24 7.15 45 7.55 7.25
DIA Jul 21 205.0 Call 3 3 0 24 8.95 9 9.15 9.13
CRM Jun 30 88.5 Call 3 3 0 9 0.82 14 0.95 0.86
DECK Aug 18 60.0 Put 3 3 0 15 1.25 2 1.80 1.45
BBBY Jun 23 33.5 Call 3 2 1 0 0.00 1 0.02 0.01
GOOGL Jun 23 977.5 Call 3 3 0 8 2.05 4 2.60 2.50
GOOG Jun 23 965.0 Call 3 3 0 14 0.25 18 0.60 0.40
GOOGL Aug 04 975.0 Put 3 3 0 2 25.50 4 28.80 27.00
GOOGL Jul 21 950.0 Put 3 3 0 13 7.90 20 8.70 7.60
EWZ Jun 30 32.0 Put 3 3 0 22 0.21 22 0.22 0.21
GE Aug 04 28.0 Call 3 3 0 162 0.46 67 0.60 0.50
KNX Dec 15 30.0 Put 3 3 0 1 0.85 1 1.50 0.85
JPM Jun 30 86.5 Put 3 3 0 14 0.36 17 0.38 0.37
LVS Jun 30 64.5 Put 3 3 0 24 1.02 38 1.11 0.93
LRCX Jul 21 150.0 Call 3 3 0 31 4.60 21 5.30 4.70
OXY Jun 30 61.0 Put 3 3 0 48 1.27 13 1.36 1.36
MU Jul 14 30.0 Put 3 3 0 45 0.80 45 0.89 0.88
MSFT Oct 20 60.0 Put 3 3 0 11 0.62 17 0.64 0.65
NUGT Jul 28 25.0 Call 3 3 0 186 7.80 10 8.50 8.30
MDLZ Jul 21 42.0 Call 3 3 0 39 2.92 40 3.10 3.00
MELI Jul 21 230.0 Put 3 3 0 22 0.05 3 1.80 0.70
SHPG Oct 20 180.0 Call 3 3 0 32 5.50 4 9.60 8.50
TSLA Jun 30 395.0 Call 3 3 0 6 3.60 11 3.85 3.70
SBUX Jan 19 60.0 Call 3 3 0 67 3.30 21 3.55 3.40
TSLA Jun 30 370.0 Put 3 3 0 15 3.20 9 3.45 3.30
SNCR Dec 15 10.0 Call 3 3 0 23 6.10 13 7.30 6.50
SLV Jul 14 16.0 Call 3 3 0 210 0.17 461 0.19 0.18
SWKS Jun 30 94.0 Put 3 3 0 0 0.00 37 0.50 0.08
WIX Jul 21 60.0 Put 3 3 0 14 0.25 20 0.90 0.55
X Jul 21 23.0 Call 3 3 0 25 0.82 78 0.87 0.92
TWTR Jun 30 19.5 Put 3 3 0 19 1.25 22 1.30 1.33
USO Sep 15 9.5 Put 3 3 0 315 0.95 194 0.97 0.96
VRX Jun 23 14.5 Put 3 3 0 19 0.01 3 0.03 0.05
TWTR Jun 23 19.0 Put 3 3 0 22 0.68 21 0.70 0.74
SPY Sep 15 241.0 Call 3 3 0 18 6.06 78 6.09 6.16
SPY Jun 23 244.5 Put 3 3 0 182 1.74 270 1.79 1.75
XOM Jun 30 80.0 Call 3 3 0 40 1.26 16 1.30 1.23
TSLA Jun 30 367.5 Call 2 2 0 14 17.85 18 18.75 18.15
TSLA Jul 21 380.0 Call 2 2 0 3 17.90 27 19.10 18.75
SPY Jul 21 241.0 Call 2 2 0 288 3.63 25 3.65 3.71
GDX Jun 30 22.0 Put 2 2 0 257 0.09 140 0.10 0.12
GDX Jun 23 22.0 Call 2 2 0 85 0.63 211 0.66 0.58
SPY Jun 15 150.0 Put 2 2 0 24 0.73 92 0.78 0.75
NFLX Sep 15 140.0 Put 2 2 0 1 4.05 17 4.15 4.05
SVXY Aug 04 80.0 Put 2 2 0 4 0.44 2 1.00 1.00
X Jul 21 19.0 Put 2 2 0 75 0.43 33 0.47 0.45
SKT Dec 15 30.0 Put 2 2 0 72 4.60 65 6.20 5.15
CORR Jul 21 35.0 Call 2 2 0 31 0.40 8 1.30 0.90
NFLX Aug 18 155.0 Put 2 2 0 1 8.75 8 8.90 8.75
AMZN Jul 21 1000.0 Call 2 2 0 8 22.40 7 24.00 23.30
SPWR Jun 23 9.0 Put 2 2 0 5 0.43 29 0.72 0.50
GOOGL Jun 23 972.5 Put 2 2 0 10 1.10 13 1.60 0.80
BLCM Jul 21 25.0 Call 2 2 0 10 0.40 3 0.90 0.55
CARA Jul 21 20.0 Call 2 2 0 2 3.00 3 3.80 3.10
BIDU Jan 19 190.0 Put 2 2 0 11 19.55 16 19.85 19.40
SBUX Jun 23 59.5 Call 2 2 0 26 0.30 28 0.36 0.30
TMO Jul 21 170.0 Put 2 2 0 31 0.85 2 1.55 1.40
TSLA Jul 07 372.5 Call 2 2 0 3 17.95 21 19.05 18.20
TSLA Jun 23 360.0 Put 2 2 0 68 0.01 24 0.03 0.03
GILD Jul 21 67.5 Call 2 2 0 20 4.10 20 4.25 4.15
NFLX Jun 30 150.0 Put 2 2 0 5 0.75 2 0.79 0.78
SLB Jun 30 62.5 Call 2 2 0 7 2.86 69 2.97 2.87
INCY Jul 21 145.0 Call 2 2 0 96 1.70 5 3.30 2.50
GLD Jun 30 118.0 Call 2 2 0 23 1.72 12 1.75 1.78
DIS Jul 28 109.0 Call 2 2 0 0 0.00 28 0.44 0.29
NVDA Jul 07 150.0 Put 2 2 0 16 1.55 5 1.76 1.60
LOW Jun 23 79.0 Put 2 2 0 37 1.20 33 1.36 1.12
FCX Jun 23 13.5 Put 2 2 0 17 2.05 111 2.09 2.07
AMGN Sep 15 165.0 Put 2 2 0 28 4.05 9 4.25 4.10
XBI Jun 30 80.0 Call 2 2 0 16 0.90 24 1.01 1.00
BA Aug 18 200.0 Put 2 2 0 49 6.70 14 6.95 6.85
XLY Sep 15 90.0 Call 2 2 0 3 1.82 20 1.93 1.85
TSLA Jul 07 390.0 Call 2 2 0 3 9.05 16 9.90 9.50
WMT Dec 15 80.0 Call 2 2 0 92 1.61 30 1.80 1.75
IWM Aug 18 136.0 Call 2 0 2 14 5.27 4 5.35 5.50
NKE Jul 21 46.5 Put 2 2 0 79 0.08 145 0.15 0.15
AGQ Jun 23 40.5 Call 2 2 0 0 0.00 48 0.15 0.09
AMZN Jul 21 1002.5 Call 2 2 0 6 21.40 6 22.60 22.20
CMG Jun 23 420.0 Put 2 2 0 1 0.80 9 1.20 1.15
X Jun 23 22.0 Put 2 2 0 50 0.64 30 0.70 0.52
AMZN Jul 21 1005.0 Call 2 2 0 3 18.00 6 21.30 21.00
NBR Jan 19 2.0 Call 2 2 0 68 5.60 101 5.90 5.65
BIDU Jul 21 185.0 Call 2 2 0 12 2.45 11 2.61 2.75
AKS Jul 21 6.0 Call 2 2 0 52 0.70 74 0.73 0.71
UNH Dec 15 190.0 Call 2 2 0 49 6.55 14 7.65 7.50
BBBY Jun 30 33.0 Put 2 1 1 1 2.74 21 3.05 2.76
BIIB Jun 30 292.5 Call 2 2 0 5 2.00 4 2.40 2.30
NFLX Sep 15 175.0 Call 2 2 0 18 3.15 16 3.30 3.25
CARA Jul 21 25.0 Call 2 2 0 10 1.10 3 1.50 1.20
TSLA Jul 21 380.0 Put 2 2 0 10 14.95 6 15.45 15.10
P Dec 15 10.0 Call 2 2 0 58 0.40 44 0.50 0.45
BBRY Jul 21 11.5 Call 2 2 0 40 0.14 40 0.16 0.12
AKS Jun 23 6.0 Call 2 2 0 86 0.45 35 0.48 0.56
AAPL Jun 15 150.0 Put 2 2 0 26 15.35 59 15.55 15.45
MPLX Jul 21 30.0 Put 2 2 0 136 0.20 63 0.55 0.45
NFLX Jun 30 148.0 Put 2 2 0 8 0.44 6 0.48 0.45
BBRY Sep 15 13.0 Call 2 2 0 27 0.16 13 0.18 0.24
WFM Jul 21 47.0 Call 2 2 0 10 0.27 1 0.92 0.28
HD Aug 18 150.0 Put 2 2 0 19 2.20 81 2.41 2.30
NFLX Sep 15 165.0 Call 2 2 0 17 5.75 17 5.95 5.95
AAPL Apr 20 135.0 Call 2 2 0 40 17.70 75 17.95 17.75
AMZN Jun 23 995.0 Call 2 2 0 10 8.30 4 9.20 9.00
NFLX Jun 23 155.0 Put 2 2 0 1 0.90 6 1.00 0.89
BBRY Oct 20 9.0 Put 2 2 0 40 0.45 50 0.49 0.51
BBRY Jun 23 10.5 Put 2 2 0 34 0.31 34 0.36 0.48
SPY Jul 14 240.5 Put 2 2 0 198 1.11 27 1.14 1.08
CAT Jul 21 110.0 Call 2 2 0 1 0.29 26 0.33 0.29
WFM Jul 21 43.0 Call 2 2 0 2 0.86 2 1.36 0.90
JNUG Jan 19 20.0 Call 2 2 0 354 5.60 138 6.20 6.00
C Jun 23 62.5 Call 2 2 0 100 1.58 135 1.66 1.66
SONC Jul 21 27.5 Put 2 2 0 8 0.60 91 0.85 1.20
VEEV Jul 21 60.0 Call 2 2 0 75 3.80 36 4.60 4.20
UTX Jan 19 60.0 Put 2 2 0 141 0.03 54 0.31 0.09
SPY Jun 23 238.5 Call 2 2 0 105 4.12 25 4.46 4.41
GILD Jun 15 50.0 Call 2 2 0 21 20.75 19 22.80 21.50
BABA Jun 30 141.0 Call 2 2 0 5 2.73 16 2.78 2.85
AAPL Jul 14 147.0 Call 2 2 0 25 1.75 38 1.87 1.83
PVH Jul 21 90.0 Call 2 2 0 6 18.30 27 19.20 18.40
VNQ Jul 21 82.0 Put 2 2 0 79 0.30 99 0.50 0.50
KR Jul 21 21.0 Call 2 2 0 39 1.75 37 1.90 1.80
JPM Jul 07 87.5 Call 2 2 0 66 1.13 37 1.25 1.20
CELG Jun 23 133.0 Put 2 2 0 1 0.29 8 0.48 0.75
SNX Jul 21 130.0 Call 2 2 0 17 0.45 17 1.85 1.50
MELI Jul 21 240.0 Put 2 2 0 0 0.00 12 4.20 1.40
ORCL Jun 23 46.5 Call 2 2 0 49 3.65 60 3.80 3.75
GS Jun 30 227.5 Call 2 2 0 27 0.57 27 0.73 0.60
PTLA Jul 21 40.0 Call 2 2 0 5 4.70 1 9.30 7.60
PTLA Aug 18 55.0 Call 2 2 0 1 1.40 1 3.10 2.00
REGN Jun 30 550.0 Call 2 2 0 5 0.90 2 2.10 1.25
MA Jun 30 123.0 Call 2 2 0 2 1.14 5 1.23 1.19
JNJ Jul 21 130.0 Call 2 2 0 20 6.20 16 6.50 6.40
REGN Jun 23 522.5 Call 2 2 0 4 0.55 1 1.00 0.85
NFLX Aug 18 150.0 Put 2 2 0 1 6.45 22 6.60 6.45
RH Jun 23 60.0 Call 2 2 0 3 0.10 23 0.50 0.20
HQY Aug 18 50.0 Put 2 2 0 190 1.55 14 2.60 2.08
NFLX Jun 23 152.5 Put 2 2 0 8 0.11 10 0.17 0.16
BIDU Jun 23 180.0 Call 2 2 0 3 0.46 2 0.53 0.50
GILD Jan 19 77.5 Call 2 2 0 45 2.72 11 2.87 2.78
GOOGL Jun 30 972.5 Put 1 1 0 6 6.70 14 7.40 6.20
VRX Jun 30 16.5 Call 1 1 0 45 0.30 10 0.34 0.28
GOOGL Jun 30 985.0 Call 1 1 0 19 4.90 7 5.50 5.80
X Jun 23 21.5 Put 1 1 0 34 0.26 19 0.31 0.28
GOOG Jun 23 962.5 Call 1 1 0 13 0.60 23 1.10 1.35
GILD Jul 21 65.0 Call 1 1 0 23 6.15 48 6.50 6.25
QQQ Jun 23 138.0 Put 1 0 1 445 0.01 397 0.02 0.03
GDX Jul 21 25.0 Put 1 1 0 157 2.39 146 2.52 2.44
GDXJ Jul 21 37.0 Call 1 1 0 78 0.26 30 0.29 0.30
GOOG Jun 30 925.0 Put 1 1 0 31 0.95 31 1.30 1.05
GOOGL Jul 21 820.0 Call 1 1 0 2 156.40 2 160.50 160.10
GOOGL Jun 23 985.0 Call 1 1 0 2 0.30 18 0.70 0.70
GOOG Jun 30 952.5 Put 1 1 0 13 6.30 13 7.00 5.70
VRX Jul 21 15.5 Call 1 1 0 62 0.98 34 1.09 1.00
GOOG Jul 07 877.5 Call 1 1 0 2 78.80 4 82.50 83.20
GOOG Jun 23 957.5 Call 1 1 0 8 2.10 16 2.90 3.30
TWTR Jun 23 19.5 Put 1 1 0 26 1.16 33 1.19 1.14
GOOG Jul 21 970.0 Call 1 1 0 18 11.30 25 12.60 12.90
TWTR Jun 30 17.0 Call 1 1 0 32 1.38 27 1.42 1.42
GILD Sep 15 80.0 Call 1 1 0 20 0.80 32 0.88 0.80
GILD Jul 14 71.5 Call 1 1 0 20 1.37 41 1.57 1.40
FB Jun 23 155.0 Put 1 0 1 10 1.61 7 1.75 2.12
GOOGL Jun 23 975.0 Put 1 1 0 6 1.85 13 2.50 1.90
GOOG Jul 21 835.0 Call 1 1 0 3 122.10 1 125.50 125.50
GDXJ Jul 21 36.0 Call 1 1 0 100 0.43 30 0.47 0.45
FSM Jan 19 6.0 Put 1 1 0 393 1.30 265 1.65 1.50
GDX Jun 23 23.0 Call 1 0 1 0 0.00 453 0.03 0.01
BBRY Aug 18 14.0 Call 1 1 0 50 0.04 40 0.06 0.11
BBBY Aug 18 32.5 Put 1 1 0 32 2.84 22 3.00 2.63
DIA Dec 29 220.0 Call 1 1 0 52 3.15 52 3.35 3.20
BLCM Feb 16 20.0 Call 1 1 0 23 1.45 2 3.90 3.20
COST Jul 21 170.0 Call 1 1 0 19 0.49 31 0.60 0.51
VRX Jul 07 16.0 Call 1 1 0 49 0.32 47 0.70 0.50
BLUE Jan 18 90.0 Call 1 1 0 6 39.40 6 42.60 41.80
BIDU Jun 23 187.5 Put 1 1 0 16 7.90 1 8.15 7.25
VALE Jul 21 9.0 Call 1 1 0 3 0.09 67 0.11 0.09
BLUE Jul 21 110.0 Put 1 1 0 99 5.60 4 8.50 7.50
DIS Aug 18 115.0 Call 1 1 0 61 0.05 2 4.40 0.19
CELG Jun 30 130.0 Call 1 1 0 39 4.20 8 4.65 4.20
CCL Jun 23 66.0 Call 1 1 0 35 0.20 26 0.30 0.25
USO Oct 20 9.5 Put 1 1 0 411 0.99 457 1.07 1.03
C Jul 21 62.5 Call 1 0 1 67 2.32 83 2.57 2.56
DAL Jun 23 51.5 Put 1 1 0 0 0.00 158 0.14 0.01
TWTR Jun 30 15.5 Put 1 1 0 0 0.00 112 0.05 0.01
CELG Sep 15 145.0 Call 1 1 0 33 2.00 23 2.31 2.00
ULTA Sep 15 275.0 Put 1 1 0 10 10.40 18 11.30 11.00
WIX Oct 20 70.0 Put 1 1 0 12 7.10 152 9.80 7.50
IWM Jul 14 142.5 Call 1 1 0 33 0.46 66 0.52 0.53
BIDU Jun 30 172.5 Call 1 1 0 2 7.40 16 7.65 8.10
BBBY Jun 23 33.0 Put 1 1 0 42 2.69 18 3.00 2.68
BBRY Jun 30 11.0 Put 1 1 0 70 0.84 38 0.90 1.05
BIDU Jun 23 185.0 Put 1 1 0 13 5.40 1 5.65 5.25
BBBY Jul 21 33.0 Put 1 1 0 42 2.80 38 3.15 3.00
CAT Jun 30 102.0 Put 1 1 0 39 0.76 34 0.84 1.02
BIDU Jun 23 177.5 Call 1 1 0 1 2.04 3 2.20 2.30
CMCSA Jun 23 42.0 Put 1 1 0 30 2.30 32 2.35 2.12
DIS Jul 07 105.0 Put 1 1 0 11 2.08 2 4.85 2.60
DIS Jul 21 105.0 Put 1 1 0 32 2.61 2 5.00 3.00
AAPL Jun 23 145.0 Call 1 1 0 35 0.83 33 0.88 0.84
SPY Jul 07 245.5 Put 1 1 0 22 2.93 15 2.96 2.85
SPY Jun 30 239.0 Call 1 1 0 91 4.09 26 4.13 4.15
CRM Jun 30 96.0 Call 1 1 0 0 0.00 44 0.50 0.02
CARA Nov 17 15.0 Call 1 1 0 38 6.60 8 9.10 8.30
XOM Jul 21 80.0 Call 1 1 0 65 1.83 28 1.89 1.85
QQQ Jun 23 137.5 Put 1 1 0 0 0.00 1 0.01 0.01
BBBY Jan 18 20.0 Put 1 1 0 2 0.33 1 2.56 1.00
BLCM Jul 21 20.0 Call 1 1 0 11 0.50 2 1.30 1.10
BBBY Jun 23 35.0 Call 1 1 0 0 0.00 3 0.03 0.02
BBBY Jun 30 34.0 Put 1 1 0 32 3.75 21 4.00 3.60
QQQ Jul 21 144.0 Call 1 1 0 368 0.66 570 0.69 0.70
XLY Sep 15 88.0 Put 1 1 0 15 1.53 11 1.60 1.60
SPY Jul 14 243.5 Call 1 1 0 78 1.49 116 1.52 1.55
BBBY Nov 17 25.0 Put 1 1 0 11 0.65 1 0.97 0.68
BBBY Jun 30 36.0 Call 1 1 0 0 0.00 5 0.05 0.02
QQQ Jul 21 141.5 Put 1 1 0 61 2.56 186 2.58 2.49
BLUE Aug 18 120.0 Call 1 1 0 123 5.00 38 8.50 7.00
CSIQ Oct 20 12.0 Call 1 1 0 129 3.20 75 3.60 3.50
AAL Jan 19 40.0 Put 1 0 1 26 1.47 47 1.53 1.79
APA Jul 21 52.5 Call 1 1 0 31 0.07 27 0.11 0.10
AMZN Jul 28 830.0 Put 1 1 0 2 0.15 4 4.10 1.40
AAP Sep 15 145.0 Call 1 1 0 12 0.90 19 1.15 1.10
ASML Jul 21 135.0 Call 1 1 0 17 2.60 16 3.10 2.90
IWM Jul 21 137.0 Call 1 1 0 53 3.69 40 3.74 3.70
AMZN Aug 18 905.0 Put 1 1 0 9 8.90 15 9.65 9.20
AMZN Jul 21 1012.5 Call 1 1 0 6 16.50 7 17.80 17.50
BABA Jul 28 139.0 Call 1 1 0 32 6.25 17 6.60 6.54
SPY Jul 14 243.5 Put 1 1 0 101 2.03 15 2.07 1.99
AMD Jan 19 13.0 Call 1 1 0 130 3.10 74 3.20 3.20
ATVI Jul 21 61.5 Call 1 1 0 12 1.12 18 1.19 1.26
SPY Jul 14 241.0 Put 1 1 0 126 1.22 27 1.25 1.22
SPY Jul 14 242.5 Put 1 1 0 111 1.64 30 1.68 1.58
AA Jun 23 31.5 Put 1 1 0 181 1.25 124 1.55 1.45
BABA Sep 15 140.0 Call 1 1 0 11 9.50 25 9.70 9.70
SPY Aug 18 242.0 Put 1 1 0 111 2.98 89 2.99 2.92
BABA Jun 30 150.0 Put 1 1 0 17 8.40 1 8.50 8.55
SPY Jul 07 235.5 Call 1 1 0 9 7.10 7 7.75 7.70
BABA Jun 23 131.0 Call 1 1 0 5 10.75 2 10.85 10.95
AAPL Aug 04 145.0 Put 1 1 0 7 3.65 45 4.15 3.90
AAPL Apr 20 195.0 Call 1 1 0 30 1.08 28 1.13 1.13
AAPL Aug 18 160.0 Call 1 1 0 53 0.73 42 0.76 0.75
AAPL Jul 07 146.0 Put 1 1 0 23 2.02 24 2.11 2.29
SPY Jul 21 238.0 Call 1 1 0 25 6.03 79 6.07 6.15
AMZN Jun 30 1037.5 Call 1 1 0 14 1.06 12 1.25 1.09
AAPL Jun 23 150.0 Put 1 1 0 33 4.35 40 4.45 4.40
SPY Jul 07 242.0 Call 1 1 0 288 1.99 349 2.02 2.03
BABA Jun 30 138.0 Call 1 1 0 22 4.70 27 4.80 4.85
BABA Jun 23 147.0 Put 1 1 0 5 5.15 2 5.25 5.20
BABA Jun 30 152.5 Put 1 1 0 16 10.75 11 10.90 10.70
AMZN Jun 30 1017.5 Call 1 1 0 9 4.35 3 4.80 4.70
AMZN Jun 30 997.5 Put 1 1 0 2 7.45 8 8.00 7.30
BA Jun 23 195.0 Call 1 1 0 20 4.40 25 4.60 3.90
ALXN Jun 30 132.0 Call 1 1 0 6 1.40 4 1.85 1.75
BABA Jul 07 140.0 Put 1 1 0 47 2.07 10 2.27 2.00
BABA Oct 20 140.0 Call 1 1 0 1 10.80 23 10.95 11.05
BABA Jun 30 137.0 Call 1 1 0 2 5.50 18 5.60 5.65
SPY Dec 29 245.0 Put 1 1 0 83 9.37 96 9.46 9.40
AAPL Aug 18 140.0 Call 1 1 0 55 8.20 80 8.35 8.15
AMZN Jun 23 997.5 Call 1 1 0 9 6.30 1 7.25 7.15
AMZN Jun 30 1005.0 Call 1 1 0 8 9.10 6 9.75 9.50
BABA Jun 23 143.0 Put 1 1 0 4 1.47 4 1.53 1.42
MEOH Aug 18 37.5 Call 1 1 0 72 4.40 19 4.70 4.70
NTES Aug 18 260.0 Call 1 1 0 12 65.00 1 69.00 64.50
MULE Jul 21 30.0 Call 1 1 0 1 0.25 2 0.50 0.40
P Jun 30 8.0 Call 1 1 0 48 0.21 40 0.25 0.21
ORCL Jun 23 50.0 Put 1 1 0 9 0.09 8 0.12 0.12
ORCL Jun 23 50.5 Call 1 1 0 16 0.07 30 0.11 0.11
PPC Sep 15 20.0 Put 1 1 0 51 0.40 50 0.60 0.55
NVDA Jun 30 162.5 Call 1 1 0 19 1.64 44 1.76 1.80
TSRO Jul 21 155.0 Call 1 1 0 43 5.00 3 8.90 7.10
NVDA Jul 28 130.0 Put 1 1 0 11 0.51 16 0.66 0.55
NVDA Jul 21 130.0 Put 1 1 0 38 0.35 114 0.42 0.42
REGN Jun 30 597.5 Put 1 1 0 10 87.00 1 91.10 88.80
RGLD Jul 21 75.0 Call 1 1 0 13 3.30 5 3.80 3.60
NFLX Jun 30 170.0 Call 1 1 0 12 0.09 6 0.13 0.13
NVDA Sep 15 170.0 Call 1 1 0 24 9.05 12 9.30 9.10
AMD Jul 28 13.5 Call 1 1 0 59 1.46 32 1.59 1.44
NVDA Jul 07 157.5 Put 1 1 0 46 4.25 22 4.55 4.45
REGN Jul 21 460.0 Put 1 1 0 16 2.80 19 6.00 4.50
MSFT Jun 23 67.5 Call 1 1 0 31 2.60 41 2.66 2.57
NFLX Aug 18 145.0 Put 1 1 0 17 4.60 22 4.75 4.60
TSLA Jun 23 382.5 Put 1 1 0 1 1.82 9 2.27 1.74
PCLN Jun 23 1835.0 Put 1 1 0 8 0.20 4 0.60 0.50
TSLA Aug 18 375.0 Call 1 1 0 10 30.70 15 31.95 31.00
REGN Jun 23 515.0 Call 1 1 0 2 1.65 1 2.35 2.30
REGN Jun 23 500.0 Put 1 1 0 2 1.25 3 2.05 1.90
P Jul 07 8.5 Call 1 1 0 67 0.10 31 0.15 0.13
MRK Sep 15 55.0 Call 1 1 0 40 11.50 34 11.70 11.30
TSLA Jul 21 450.0 Call 1 1 0 6 1.66 6 1.76 1.75
QQQ Jun 23 140.5 Call 1 1 0 191 0.28 268 0.31 0.39
NFLX Jun 30 152.5 Call 1 1 0 9 3.50 13 3.70 3.85
NUGT Jul 21 40.0 Put 1 1 0 54 7.90 1 8.05 8.10
NUGT Jul 28 35.5 Call 1 1 0 164 2.01 14 2.29 2.25
TSLA Jul 21 382.5 Call 1 1 0 10 16.60 27 17.35 17.45
MRK Jul 21 65.0 Call 1 1 0 5 1.95 61 2.06 1.76
MU Jun 23 32.0 Call 1 1 0 48 0.22 40 0.26 0.22
TSLA Jun 30 387.5 Call 1 1 0 21 6.00 1 6.35 6.20
AMD Jun 23 12.0 Call 1 1 0 189 2.26 125 2.30 2.25
TSLA Jun 30 365.0 Call 1 1 0 8 19.85 11 20.80 20.60
TSLA Jun 23 385.0 Put 1 1 0 9 3.00 22 3.40 3.70
TSLA Jun 30 360.0 Put 1 1 0 6 1.52 6 1.61 1.48
NTAP Jun 23 39.0 Call 1 1 0 41 0.14 48 0.26 0.17
TGT Oct 20 52.5 Call 1 1 0 22 1.99 37 2.08 2.06
PCLN Jun 23 1862.5 Call 1 1 0 1 2.20 1 3.50 2.85
OIH Jun 23 24.5 Put 1 1 0 16 0.35 8 0.39 0.42
ORCL Dec 15 41.0 Call 1 1 0 37 9.25 53 9.80 9.50
NKTR Jul 21 20.0 Call 1 1 0 33 0.65 5 1.25 0.90
TSLA Jul 21 370.0 Put 1 0 1 10 10.65 6 11.10 11.15
MCK Aug 18 175.0 Call 1 1 0 43 1.85 10 2.65 2.70
MSA Dec 15 35.0 Put 1 1 0 0 0.00 1 0.40 0.10
NGS Jul 21 25.0 Call 1 1 0 30 0.15 21 0.75 0.60
KR Jul 21 20.0 Put 1 1 0 0 0.00 119 0.15 0.15
TSLA Jul 21 335.0 Put 1 1 0 9 2.88 17 3.00 2.94
JNUG Jul 21 17.0 Call 1 1 0 1,174 3.20 1,024 3.70 3.40
TEVA Jun 23 32.0 Call 1 1 0 1 0.80 44 0.84 0.80
JPM Mar 16 92.5 Call 1 1 0 68 3.75 41 3.90 3.80
LVS Jun 30 62.5 Put 1 1 0 47 0.24 1 0.28 0.28
TSLA Jul 21 375.0 Put 1 1 0 10 12.75 6 13.15 12.90
JPM Oct 20 97.5 Call 1 1 0 47 0.64 14 0.68 0.67
JPM Jun 30 85.0 Call 1 1 0 47 3.05 21 3.15 3.10
HES Aug 18 47.5 Put 1 1 0 47 6.60 28 7.10 6.90
IWM Jun 30 137.0 Put 1 1 0 541 0.26 464 0.29 0.25
KRE Dec 15 60.0 Call 1 1 0 33 0.94 1 1.03 1.00
REGN Jul 21 535.0 Call 1 1 0 2 8.00 14 10.50 9.00
TSLA Nov 17 360.0 Put 1 1 0 19 30.30 11 31.25 30.50
JPM Sep 15 92.5 Call 1 1 0 30 1.09 33 1.13 1.11
T Jun 30 38.5 Put 1 1 0 32 0.49 84 0.54 0.50
REGN Jun 30 515.0 Put 1 1 0 5 14.40 1 16.90 15.10
REGN Jun 23 540.0 Put 1 1 0 3 29.80 1 34.00 32.10
TEVA Jan 19 27.5 Call 1 1 0 33 6.05 23 6.25 6.00
T Jun 30 38.5 Call 1 1 0 102 0.10 201 0.13 0.06
BABA Jun 23 138.0 Call 1 1 0 1 3.80 13 3.90 3.95
JPM Jan 19 97.5 Put 1 1 0 56 11.75 34 11.90 11.80
JNUG Sep 15 18.0 Call 1 1 0 291 4.30 1,188 4.80 4.50
TSLA Jun 23 355.0 Put 1 1 0 0 0.00 11 0.03 0.03
JNUG Jul 28 15.0 Put 1 1 0 452 0.25 225 0.95 0.60
HD Aug 18 140.0 Put 1 1 0 22 0.55 47 0.68 0.60
SNCR Sep 15 12.5 Call 1 1 0 110 3.50 5 4.50 4.00
HD Aug 18 170.0 Call 1 1 0 40 0.25 15 0.32 0.30
JPM Jun 23 84.5 Call 1 1 0 42 3.35 37 3.50 3.45
REGN Jun 30 612.5 Put 1 1 0 10 102.00 1 106.10 106.10
REGN Jan 18 240.0 Call 1 1 0 1 276.50 10 281.00 280.20
SHOP Jul 21 90.0 Put 1 1 0 53 3.90 21 4.50 4.20
TSLA Nov 17 350.0 Put 1 1 0 15 26.10 18 27.05 26.70
GS Jul 07 220.0 Put 1 1 0 3 3.45 13 4.25 3.60
GS Jul 07 230.0 Put 1 1 0 7 10.45 10 11.20 11.00
GS Jul 21 217.5 Call 1 1 0 12 7.40 18 7.85 7.50
JNUG Jan 19 16.0 Call 1 1 0 268 7.00 75 7.70 7.50
AU Aug 18 10.0 Put 1 0 1 70 0.35 33 0.45 0.40
HD Jun 23 155.0 Call 1 1 0 1 0.10 1 0.14 0.14
WTW Jun 30 30.5 Put 1 1 0 3 0.20 22 0.35 0.28
HD Jun 23 152.5 Call 1 1 0 14 1.75 16 2.01 1.86
HD Jul 21 155.0 Call 1 1 0 83 1.95 48 2.19 2.35
UCO Jul 21 14.0 Put 1 1 0 118 1.60 83 1.75 1.70
WPX Aug 18 9.0 Call 1 1 0 77 0.85 29 1.05 0.99
JPM Jul 21 87.5 Call 1 1 0 34 1.75 30 1.79 1.70
X Jun 23 21.0 Call 1 1 0 10 0.45 41 0.50 0.57
X Jun 23 22.0 Call 1 1 0 50 0.04 55 0.07 0.15
JPM Jun 23 86.5 Call 1 1 0 41 1.40 28 1.47 1.26
LABU Jul 21 50.0 Call 1 1 0 1 19.20 142 20.40 19.40
ACN Jul 21 126.0 Call 1 1 0 19 0.50 37 0.90 0.72
IMGN Oct 20 4.0 Call 1 1 0 9 2.05 13 2.30 2.20
JPM Sep 15 87.5 Call 1 1 0 62 3.05 44 3.15 3.10
VRX Jun 23 16.0 Call 1 1 0 73 0.12 16 0.15 0.10
JPM Jun 23 89.5 Put 1 1 0 56 1.54 30 1.61 1.85
HRL Dec 15 35.0 Call 1 1 0 462 1.20 85 2.40 1.70
HACK Jul 21 31.0 Call 1 1 0 136 0.15 46 0.45 0.25
GOOG Jun 23 977.5 Call 1 1 0 0 0.00 35 0.25 0.10
GOOG Dec 15 1080.0 Put 1 1 0 9 129.50 4 132.90 129.30
F Jun 30 9.5 Call 1 0 1 290 1.61 371 1.65 1.54
ABMD Aug 18 135.0 Put 1 1 0 39 2.70 25 4.00 3.27
FB Mar 16 110.0 Put 1 1 0 19 1.48 28 1.54 1.53
GIS Oct 20 62.5 Call 1 1 0 45 0.42 150 0.70 0.56