Bats BZX Options Symbol Data

Volume
1,478,492
Orders
905,585,299

This list was last updated 2017-05-23 16:40:04.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
QQQ Jun 30 137.0 Put 14,644 13,369 1,275 0 0.00 0 0.00 1.45
SPY May 24 240.0 Put 13,404 13,403 1 0 0.00 0 0.00 0.31
BAC Jun 16 22.0 Put 9,516 9,516 0 0 0.00 0 0.00 0.11
GM Jun 16 35.0 Call 9,241 9,103 138 0 0.00 0 0.00 0.15
SPY May 24 240.0 Call 8,027 8,026 1 0 0.00 0 0.00 0.45
IWM May 26 135.0 Put 6,606 6,519 87 0 0.00 0 0.00 0.14
SPY May 26 240.0 Put 6,308 6,281 27 0 0.00 0 0.00 0.56
SPY May 24 239.5 Put 5,824 5,822 2 0 0.00 0 0.00 0.18
SPY Jun 16 239.0 Put 5,238 5,233 5 0 0.00 0 0.00 2.04
SPY May 24 239.0 Put 5,218 5,214 4 0 0.00 0 0.00 0.11
SPY May 24 239.5 Call 5,047 4,982 65 0 0.00 0 0.00 0.82
MYL Jun 02 40.0 Put 4,796 4,739 57 0 0.00 0 0.00 0.99
SPY Jun 16 244.0 Call 4,685 4,685 0 0 0.00 0 0.00 0.40
AAPL Jul 21 165.0 Call 4,665 4,645 20 0 0.00 0 0.00 1.13
RBS Jun 16 7.0 Put 4,578 4,479 99 0 0.00 0 0.00 0.25
IWM Jun 16 136.5 Call 4,574 4,544 30 0 0.00 0 0.00 2.73
XLF May 26 24.0 Call 4,415 4,415 0 0 0.00 0 0.00 0.02
BAC May 26 23.5 Call 4,098 4,018 80 0 0.00 0 0.00 0.14
SPY May 26 240.0 Call 4,091 4,081 10 0 0.00 0 0.00 0.71
SPY Jun 16 237.0 Put 4,056 4,056 0 0 0.00 0 0.00 1.42
VXX Jun 02 13.0 Call 3,939 3,765 174 0 0.00 0 0.00 1.07
BBRY Jan 19 16.0 Call 3,862 3,862 0 0 0.00 0 0.00 0.31
SPY Jun 16 240.0 Put 3,839 3,839 0 0 0.00 0 0.00 2.40
IWM Jun 16 136.5 Put 3,802 3,714 88 0 0.00 0 0.00 1.61
EWZ Jun 16 44.0 Call 3,795 3,795 0 0 0.00 0 0.00 0.03
EWZ Jul 21 31.5 Put 3,344 3,344 0 0 0.00 0 0.00 0.95
QQQ May 26 139.0 Put 3,341 3,341 0 0 0.00 0 0.00 0.35
SPY May 26 175.0 Put 3,330 3,330 0 0 0.00 0 0.00 0.01
BAC May 26 23.0 Call 3,205 3,197 8 0 0.00 0 0.00 0.45
AAPL May 26 155.0 Call 3,195 3,178 17 0 0.00 0 0.00 0.45
IWM May 26 136.0 Put 3,133 3,133 0 0 0.00 0 0.00 0.26
SPY Aug 18 237.0 Put 3,099 3,099 0 0 0.00 0 0.00 3.94
EWZ Jun 02 31.0 Put 3,097 3,047 50 0 0.00 0 0.00 0.13
EEM Jun 16 40.0 Put 2,982 2,982 0 0 0.00 0 0.00 0.24
IWM Jun 02 135.0 Put 2,963 2,963 0 0 0.00 0 0.00 0.45
SPY Jul 21 239.0 Put 2,909 2,889 20 0 0.00 0 0.00 3.52
SPY Aug 18 245.0 Call 2,908 2,908 0 0 0.00 0 0.00 1.94
ABX Jun 09 18.0 Call 2,876 2,876 0 0 0.00 0 0.00 0.09
SPY May 26 240.5 Put 2,873 2,840 33 0 0.00 0 0.00 0.93
EEM Jun 16 39.0 Put 2,840 2,840 0 0 0.00 0 0.00 0.13
SPY Jun 16 239.0 Call 2,839 2,838 1 0 0.00 0 0.00 2.69
SPY May 26 239.0 Put 2,826 2,772 54 0 0.00 0 0.00 0.32
PF Jun 16 65.0 Call 2,778 2,746 32 0 0.00 0 0.00 1.30
SPY May 24 240.5 Call 2,691 2,681 10 0 0.00 0 0.00 0.20
VXX May 26 14.0 Call 2,650 2,650 0 0 0.00 0 0.00 0.26
PSTG Jun 16 10.0 Put 2,641 2,364 277 0 0.00 0 0.00 0.30
SPY Jul 21 240.0 Put 2,487 2,487 0 0 0.00 0 0.00 3.85
SPY May 24 240.5 Put 2,470 2,465 5 0 0.00 0 0.00 0.59
SPY May 26 239.0 Call 2,425 2,425 0 0 0.00 0 0.00 1.45
USO Jun 16 10.5 Put 2,409 2,112 297 0 0.00 0 0.00 0.27
TIME Jan 19 15.0 Call 2,385 2,304 81 0 0.00 0 0.00 0.45
IWM May 26 134.0 Call 2,341 2,341 0 0 0.00 0 0.00 3.74
IWM May 26 137.0 Call 2,327 2,326 1 0 0.00 0 0.00 0.95
IWM May 26 138.0 Call 2,293 2,158 135 0 0.00 0 0.00 0.41
SPY May 26 238.5 Put 2,286 2,286 0 0 0.00 0 0.00 0.28
QQQ May 26 139.0 Call 2,285 2,285 0 0 0.00 0 0.00 0.53
SPY Aug 18 230.0 Put 2,284 2,284 0 0 0.00 0 0.00 2.37
NVDA May 26 140.0 Call 2,274 2,233 41 0 0.00 0 0.00 0.83
AAPL Jun 16 140.0 Put 2,257 2,257 0 0 0.00 0 0.00 0.21
BAC Jul 21 25.0 Call 2,250 2,250 0 0 0.00 0 0.00 0.27
QQQ Jun 02 140.0 Call 2,244 2,244 0 0 0.00 0 0.00 0.39
RAD Jan 19 7.0 Call 2,242 2,242 0 0 0.00 0 0.00 0.03
FXI Jun 30 38.5 Put 2,237 2,237 0 0 0.00 0 0.00 0.47
QQQ Jun 30 136.0 Put 2,214 2,214 0 0 0.00 0 0.00 1.25
HPQ Jun 16 16.5 Put 2,210 2,210 0 0 0.00 0 0.00 0.12
XLNX Jan 19 65.0 Call 2,199 2,199 0 0 0.00 0 0.00 4.70
XLF Jul 21 24.0 Call 2,135 2,084 51 0 0.00 0 0.00 0.37
XLF Jun 16 23.0 Put 2,109 2,099 10 0 0.00 0 0.00 0.17
EWZ Jun 02 30.0 Put 2,101 2,101 0 0 0.00 0 0.00 0.08
AAPL Jun 16 145.0 Put 2,042 1,901 141 0 0.00 0 0.00 0.47
T May 26 38.5 Call 2,035 2,035 0 0 0.00 0 0.00 0.11
SPY Jun 16 240.0 Call 2,021 1,997 24 0 0.00 0 0.00 2.02
SPY Jun 02 241.0 Put 1,982 1,982 0 0 0.00 0 0.00 1.63
QQQ May 26 138.5 Put 1,966 1,915 51 0 0.00 0 0.00 0.20
UVXY Jan 19 1.0 Call 1,854 1,854 0 0 0.00 0 0.00 10.60
EXEL Aug 18 18.0 Put 1,846 1,846 0 0 0.00 0 0.00 1.15
MU Jun 16 30.0 Call 1,842 1,783 59 0 0.00 0 0.00 0.35
QQQ May 26 138.5 Call 1,816 1,816 0 0 0.00 0 0.00 0.78
SPY May 24 238.5 Put 1,814 1,814 0 0 0.00 0 0.00 0.08
SPY Jul 21 237.0 Put 1,789 1,789 0 0 0.00 0 0.00 2.87
SPY Jul 21 250.0 Call 1,782 1,782 0 0 0.00 0 0.00 0.17
SPY Dec 15 227.0 Put 1,769 1,769 0 0 0.00 0 0.00 5.53
BAC May 26 24.0 Call 1,754 1,754 0 0 0.00 0 0.00 0.03
SPY May 26 240.5 Call 1,699 1,699 0 0 0.00 0 0.00 0.42
MYL Jun 30 41.0 Call 1,681 1,681 0 0 0.00 0 0.00 0.83
SPY May 26 239.5 Call 1,665 1,665 0 0 0.00 0 0.00 1.03
FSLR Sep 15 32.5 Call 1,645 1,599 46 0 0.00 0 0.00 5.65
EEM Jul 21 40.0 Put 1,619 1,619 0 0 0.00 0 0.00 0.64
BAC Jul 21 23.0 Call 1,617 1,614 3 0 0.00 0 0.00 1.07
SPY Jun 16 239.5 Put 1,572 1,572 0 0 0.00 0 0.00 2.17
SPY Jul 21 238.0 Put 1,572 1,572 0 0 0.00 0 0.00 3.11
SPY May 24 239.0 Call 1,565 1,565 0 0 0.00 0 0.00 1.21
FXI Jul 21 37.5 Put 1,560 1,560 0 0 0.00 0 0.00 0.37
X May 26 20.0 Call 1,557 1,555 2 0 0.00 0 0.00 0.64
SPY Jul 21 236.0 Put 1,555 1,555 0 0 0.00 0 0.00 2.58
SPY Jun 16 235.0 Put 1,523 1,523 0 0 0.00 0 0.00 1.03
MOMO May 26 44.0 Call 1,522 1,516 6 0 0.00 0 0.00 0.40
USO Oct 20 11.0 Call 1,510 1,345 165 0 0.00 0 0.00 0.61
GDX Jun 23 22.0 Put 1,510 1,510 0 0 0.00 0 0.00 0.37
QQQ May 26 139.5 Call 1,506 1,506 0 0 0.00 0 0.00 0.32
FB May 26 147.0 Call 1,506 1,506 0 0 0.00 0 0.00 1.40
SPY Jul 21 240.0 Call 1,505 1,505 0 0 0.00 0 0.00 3.15
XOM Jun 02 85.0 Put 1,500 1,500 0 0 0.00 0 0.00 2.40
BABA May 26 125.0 Call 1,492 1,477 15 0 0.00 0 0.00 0.32
QQQ May 26 139.5 Put 1,451 1,446 5 0 0.00 0 0.00 0.54
SPY May 24 241.0 Put 1,446 1,446 0 0 0.00 0 0.00 0.95
SPY Jul 21 229.0 Put 1,439 1,439 0 0 0.00 0 0.00 1.33
GNW Jul 21 4.5 Call 1,432 1,192 240 0 0.00 0 0.00 0.16
X May 26 21.0 Call 1,409 1,408 1 0 0.00 0 0.00 0.22
FXI Jul 21 39.0 Put 1,403 1,403 0 0 0.00 0 0.00 0.86
GDX Jun 16 24.0 Call 1,399 1,398 1 0 0.00 0 0.00 0.24
VXX May 26 14.5 Call 1,389 1,009 380 0 0.00 0 0.00 0.14
SPY Jun 16 238.0 Put 1,384 1,384 0 0 0.00 0 0.00 1.65
SPY Jun 16 233.0 Put 1,384 1,380 4 0 0.00 0 0.00 0.77
WB Jan 19 75.0 Put 1,362 1,362 0 0 0.00 0 0.00 10.00
DDD May 26 23.5 Call 1,359 1,359 0 0 0.00 0 0.00 0.09
SPY Jul 21 230.0 Put 1,350 1,243 107 0 0.00 0 0.00 1.48
AAPL Jan 19 200.0 Call 1,344 1,344 0 0 0.00 0 0.00 1.02
AAP Jun 16 150.0 Call 1,323 1,295 28 0 0.00 0 0.00 2.20
IWM Jun 16 137.0 Put 1,322 1,312 10 0 0.00 0 0.00 1.88
BAC Jun 16 23.0 Call 1,316 1,316 0 0 0.00 0 0.00 0.69
AAPL May 26 152.5 Put 1,313 1,313 0 0 0.00 0 0.00 0.51
IWM Jun 16 130.0 Put 1,312 1,252 60 0 0.00 0 0.00 0.37
SPY Jun 16 238.0 Call 1,311 1,311 0 0 0.00 0 0.00 3.48
AAPL Jun 16 160.0 Call 1,299 1,299 0 0 0.00 0 0.00 0.68
IWM Jun 16 136.0 Put 1,280 1,280 0 0 0.00 0 0.00 1.47
TLT Jun 02 124.5 Call 1,270 1,270 0 0 0.00 0 0.00 0.25
ABBV May 26 65.5 Put 1,260 1,260 0 0 0.00 0 0.00 0.25
XBI Jun 02 68.0 Put 1,259 1,232 27 0 0.00 0 0.00 0.54
AMD May 26 11.0 Call 1,244 1,244 0 0 0.00 0 0.00 0.17
X Aug 18 22.0 Call 1,243 1,243 0 0 0.00 0 0.00 1.54
SPY Jun 16 241.0 Call 1,241 1,241 0 0 0.00 0 0.00 1.44
F Sep 15 11.0 Put 1,239 1,239 0 0 0.00 0 0.00 0.56
XLF Jun 16 24.5 Call 1,227 573 654 0 0.00 0 0.00 0.05
IWM Jun 16 121.0 Put 1,217 1,217 0 0 0.00 0 0.00 0.10
CSX Jul 21 52.5 Call 1,206 1,206 0 0 0.00 0 0.00 1.84
BAC Jun 02 23.0 Put 1,202 1,202 0 0 0.00 0 0.00 0.16
IWM May 26 137.0 Put 1,201 1,199 2 0 0.00 0 0.00 0.50
IWM Jun 16 144.0 Call 1,199 1,199 0 0 0.00 0 0.00 0.14
UVXY May 26 12.0 Call 1,193 1,153 40 0 0.00 0 0.00 0.40
X May 26 20.5 Call 1,192 1,192 0 0 0.00 0 0.00 0.41
SPY Jun 16 234.0 Put 1,175 1,175 0 0 0.00 0 0.00 0.88
LOW Jun 16 87.5 Call 1,173 1,171 2 0 0.00 0 0.00 0.65
SPY Jun 16 236.0 Put 1,163 1,163 0 0 0.00 0 0.00 1.21
SPY Jun 30 243.0 Call 1,159 1,124 35 0 0.00 0 0.00 0.95
SPY Jun 16 226.0 Put 1,156 1,156 0 0 0.00 0 0.00 0.31
QQQ May 26 138.0 Put 1,155 1,155 0 0 0.00 0 0.00 0.13
SPY Jul 21 243.0 Call 1,148 1,148 0 0 0.00 0 0.00 1.63
MS May 26 41.5 Put 1,148 1,099 49 0 0.00 0 0.00 0.07
IWM Jun 16 139.0 Call 1,134 1,134 0 0 0.00 0 0.00 1.23
IWM Jul 21 136.0 Put 1,132 1,132 0 0 0.00 0 0.00 2.92
SPY Jul 21 239.0 Call 1,131 1,131 0 0 0.00 0 0.00 3.86
XLF Jun 16 23.5 Put 1,128 1,108 20 0 0.00 0 0.00 0.34
GILD May 26 65.0 Call 1,127 1,127 0 0 0.00 0 0.00 0.24
EWZ Jun 16 32.0 Put 1,126 1,126 0 0 0.00 0 0.00 0.55
SPY Jun 30 223.0 Put 1,125 1,125 0 0 0.00 0 0.00 0.47
SPY Jun 02 239.0 Put 1,119 1,119 0 0 0.00 0 0.00 0.78
TLT May 26 122.5 Put 1,117 1,117 0 0 0.00 0 0.00 0.37
BAC Jan 19 25.0 Call 1,117 1,117 0 0 0.00 0 0.00 1.20
USO Jun 16 10.0 Put 1,116 916 200 0 0.00 0 0.00 0.13
SPY May 31 241.5 Call 1,108 1,108 0 0 0.00 0 0.00 0.34
BAC Jan 19 27.0 Call 1,107 1,107 0 0 0.00 0 0.00 0.63
COST Jun 16 180.0 Call 1,106 1,106 0 0 0.00 0 0.00 0.82
AAPL Jun 02 155.0 Call 1,106 1,089 17 0 0.00 0 0.00 1.12
BABA May 26 123.0 Call 1,089 1,089 0 0 0.00 0 0.00 0.98
AAPL May 26 157.5 Call 1,084 1,084 0 0 0.00 0 0.00 0.09
SPY Sep 15 240.0 Put 1,082 1,060 22 0 0.00 0 0.00 6.35
SPY Jul 21 238.0 Call 1,074 1,074 0 0 0.00 0 0.00 4.53
IWM May 26 138.0 Put 1,070 1,020 50 0 0.00 0 0.00 1.01
QQQ Jun 23 135.5 Put 1,067 1,067 0 0 0.00 0 0.00 0.90
ESRX Jul 21 65.0 Call 1,059 1,059 0 0 0.00 0 0.00 0.37
EWY Jun 16 64.0 Put 1,054 1,054 0 0 0.00 0 0.00 0.37
SPY Jun 16 230.0 Put 1,053 1,043 10 0 0.00 0 0.00 0.49
MYL Jun 30 40.0 Call 1,050 1,050 0 0 0.00 0 0.00 1.19
TECK Jan 19 23.0 Call 1,049 1,049 0 0 0.00 0 0.00 1.58
TSLA Jun 16 350.0 Call 1,047 1,047 0 0 0.00 0 0.00 0.70
SPY May 26 239.5 Put 1,047 1,047 0 0 0.00 0 0.00 0.42
IWM May 26 136.5 Put 1,047 1,045 2 0 0.00 0 0.00 0.36
X Jun 16 21.0 Call 1,040 1,031 9 0 0.00 0 0.00 0.79
SPY May 26 241.0 Put 1,038 1,033 5 0 0.00 0 0.00 1.28
SPY May 26 209.0 Put 1,035 1,035 0 0 0.00 0 0.00 0.01
NTNX Jun 16 30.0 Call 1,031 1,031 0 0 0.00 0 0.00 0.15
GLD Aug 18 121.0 Call 1,030 1,030 0 0 0.00 0 0.00 2.39
QQQ Jun 30 134.0 Put 1,025 1,025 0 0 0.00 0 0.00 0.85
AMZN Jun 16 950.0 Put 1,021 1,021 0 0 0.00 0 0.00 7.95
CSCO Jun 16 32.0 Call 1,018 1,018 0 0 0.00 0 0.00 0.30
SPY Jun 16 241.5 Call 1,015 988 27 0 0.00 0 0.00 1.19
FAS May 26 45.0 Call 1,010 1,010 0 0 0.00 0 0.00 0.17
BAC Jul 21 24.0 Call 1,006 967 39 0 0.00 0 0.00 0.60
GXP Jun 16 30.0 Call 1,001 1,001 0 0 0.00 0 0.00 0.25
AKAM Jul 21 45.0 Call 1,000 1,000 0 0 0.00 0 0.00 3.50
SPY Jun 30 245.0 Call 1,000 1,000 0 0 0.00 0 0.00 0.37
SPY Aug 18 241.0 Call 997 997 0 0 0.00 0 0.00 3.90
SPY May 31 224.0 Put 996 996 0 0 0.00 0 0.00 0.03
MCD Jun 16 145.0 Put 996 970 26 0 0.00 0 0.00 1.20
SPY May 26 207.0 Put 990 990 0 0 0.00 0 0.00 0.01
SPY May 26 177.0 Put 990 990 0 0 0.00 0 0.00 0.01
SPY May 26 176.0 Put 990 990 0 0 0.00 0 0.00 0.01
EEM Aug 18 40.0 Call 990 990 0 0 0.00 0 0.00 1.91
SPY Jun 16 241.0 Put 988 988 0 0 0.00 0 0.00 3.06
AAPL May 26 152.5 Call 988 986 2 0 0.00 0 0.00 1.76
X May 26 21.5 Call 985 945 40 0 0.00 0 0.00 0.12
MGM Dec 15 35.0 Call 984 984 0 0 0.00 0 0.00 1.52
HLF Jun 02 44.0 Put 983 983 0 0 0.00 0 0.00 0.08
XLF Jul 21 23.0 Put 981 981 0 0 0.00 0 0.00 0.35
IWM Jun 16 143.0 Call 975 975 0 0 0.00 0 0.00 0.24
SPY May 26 228.5 Put 974 974 0 0 0.00 0 0.00 0.02
XOP Jun 16 36.0 Call 974 974 0 0 0.00 0 0.00 0.69
FB May 26 149.0 Call 971 971 0 0 0.00 0 0.00 0.37
AAPL Jun 16 155.0 Call 967 967 0 0 0.00 0 0.00 2.11
IWM Jun 16 128.0 Put 966 966 0 0 0.00 0 0.00 0.24
SIG Jun 16 70.0 Call 964 942 22 0 0.00 0 0.00 0.25
BAC May 26 23.0 Put 962 962 0 0 0.00 0 0.00 0.06
ABX Jun 02 18.0 Call 958 958 0 0 0.00 0 0.00 0.06
ORLY Jun 16 250.0 Put 956 900 56 0 0.00 0 0.00 11.20
BAC Jul 21 22.0 Put 952 932 20 0 0.00 0 0.00 0.41
XLF Jun 02 24.0 Call 948 948 0 0 0.00 0 0.00 0.06
MCD Jul 21 150.0 Call 941 940 1 0 0.00 0 0.00 1.67
VXX Jun 16 26.0 Call 932 821 111 0 0.00 0 0.00 0.05
BAC Jun 02 23.5 Call 931 896 35 0 0.00 0 0.00 0.27
SPY May 31 240.0 Call 928 928 0 0 0.00 0 0.00 0.98
FB May 26 150.0 Call 927 909 18 0 0.00 0 0.00 0.17
SPY Jun 30 222.0 Put 918 918 0 0 0.00 0 0.00 0.39
BABA Jun 16 109.0 Put 911 911 0 0 0.00 0 0.00 0.25
X Jul 21 17.0 Put 909 899 10 0 0.00 0 0.00 0.40
SPY May 26 231.5 Put 907 907 0 0 0.00 0 0.00 0.04
SO Nov 17 43.0 Put 907 907 0 0 0.00 0 0.00 0.41
CTRP Jul 21 60.0 Call 907 907 0 0 0.00 0 0.00 0.70
IWM Jun 16 133.0 Put 901 790 111 0 0.00 0 0.00 0.69
FB May 26 148.0 Call 898 893 5 0 0.00 0 0.00 0.80
SPY Jul 21 192.0 Put 897 897 0 0 0.00 0 0.00 0.13
SINA Jan 19 100.0 Put 896 896 0 0 0.00 0 0.00 10.95
SPY Jun 02 238.0 Put 896 896 0 0 0.00 0 0.00 0.64
HD May 26 155.0 Call 894 884 10 0 0.00 0 0.00 0.88
BABA May 26 123.0 Put 894 869 25 0 0.00 0 0.00 0.99
SPY Jun 09 240.0 Put 892 892 0 0 0.00 0 0.00 1.43
UVXY May 26 11.5 Call 886 886 0 0 0.00 0 0.00 0.52
FXI Jul 21 38.5 Put 881 881 0 0 0.00 0 0.00 0.66
IWM Jul 21 135.0 Put 879 858 21 0 0.00 0 0.00 2.53
SPY Jun 02 240.0 Call 879 878 1 0 0.00 0 0.00 1.23
USO Jan 18 11.0 Call 878 878 0 0 0.00 0 0.00 1.53
ABX Aug 18 16.0 Put 875 875 0 0 0.00 0 0.00 0.80
NFLX May 26 155.0 Put 874 869 5 0 0.00 0 0.00 0.56
NRG Jun 16 16.0 Put 873 873 0 0 0.00 0 0.00 0.80
SPY May 26 237.5 Put 868 868 0 0 0.00 0 0.00 0.18
CIT Jun 16 55.0 Put 866 820 46 0 0.00 0 0.00 7.50
ATVI Jun 16 58.5 Call 863 863 0 0 0.00 0 0.00 1.17
SPY May 26 241.5 Put 862 862 0 0 0.00 0 0.00 1.64
WFC Jun 09 54.5 Call 861 861 0 0 0.00 0 0.00 0.30
NFLX May 26 157.5 Call 854 852 2 0 0.00 0 0.00 1.80
MU Jan 19 30.0 Call 851 851 0 0 0.00 0 0.00 2.92
MU May 26 28.5 Put 847 847 0 0 0.00 0 0.00 0.53
IWM Jun 16 134.5 Put 846 846 0 0 0.00 0 0.00 1.00
SPY Jun 30 244.0 Call 845 785 60 0 0.00 0 0.00 0.67
GME May 26 23.0 Put 844 844 0 0 0.00 0 0.00 1.20
TSLA May 26 310.0 Call 843 842 1 0 0.00 0 0.00 1.54
XLF Jun 16 24.0 Call 840 840 0 0 0.00 0 0.00 0.17
USO Aug 18 10.5 Put 839 839 0 0 0.00 0 0.00 0.50
SPY Aug 18 220.0 Put 839 839 0 0 0.00 0 0.00 1.24
EBAY May 26 34.5 Call 831 826 5 0 0.00 0 0.00 0.27
QQQ May 26 130.0 Put 831 831 0 0 0.00 0 0.00 0.01
SPY Jun 16 238.5 Call 830 830 0 0 0.00 0 0.00 2.99
SPY Jun 02 229.0 Put 830 830 0 0 0.00 0 0.00 0.10
SPY May 24 241.0 Call 828 828 0 0 0.00 0 0.00 0.06
BABA May 26 124.0 Call 826 817 9 0 0.00 0 0.00 0.58
SPY Jun 02 241.5 Put 823 823 0 0 0.00 0 0.00 1.94
SPY Jun 16 238.5 Put 821 820 1 0 0.00 0 0.00 1.86
QQQ May 26 137.5 Put 820 820 0 0 0.00 0 0.00 0.09
GDXJ Nov 17 26.0 Call 813 813 0 0 0.00 0 0.00 7.50
PBR Jun 16 9.0 Call 813 799 14 0 0.00 0 0.00 0.37
VXX May 26 14.0 Put 811 799 12 0 0.00 0 0.00 0.27
GME Jun 16 20.0 Put 810 807 3 0 0.00 0 0.00 0.41
XLNX Jun 16 61.5 Put 810 810 0 0 0.00 0 0.00 0.65
FB May 26 148.0 Put 805 805 0 0 0.00 0 0.00 0.79
BAC Aug 18 25.0 Call 804 773 31 0 0.00 0 0.00 0.44
STZ Oct 20 160.0 Put 803 803 0 0 0.00 0 0.00 3.80
BX Jun 16 31.0 Call 803 803 0 0 0.00 0 0.00 1.65
LLY Jun 16 77.5 Put 803 803 0 0 0.00 0 0.00 1.04
VXX May 26 11.0 Call 800 800 0 0 0.00 0 0.00 2.93
TECK Jan 19 24.0 Call 799 576 223 0 0.00 0 0.00 1.33
SPY Jun 16 242.0 Call 797 770 27 0 0.00 0 0.00 0.94
SSRI Jul 21 10.0 Put 797 546 251 0 0.00 0 0.00 0.65
TSLA May 26 300.0 Put 796 775 21 0 0.00 0 0.00 2.30
XOM Jun 16 83.5 Call 795 793 2 0 0.00 0 0.00 0.72
SQ Dec 15 19.0 Call 792 672 120 0 0.00 0 0.00 3.90
QQQ Jun 02 139.0 Call 788 788 0 0 0.00 0 0.00 0.95
QQQ May 26 140.0 Call 785 694 91 0 0.00 0 0.00 0.09
SPY Jun 09 242.5 Call 784 774 10 0 0.00 0 0.00 0.47
NVDA May 26 137.0 Call 776 776 0 0 0.00 0 0.00 1.87
QQQ Jun 16 135.5 Put 775 775 0 0 0.00 0 0.00 0.63
SPY Jun 16 231.0 Put 773 773 0 0 0.00 0 0.00 0.55
CSCO Jun 16 31.0 Put 773 751 22 0 0.00 0 0.00 0.21
MRO Jun 30 13.0 Put 773 773 0 0 0.00 0 0.00 0.19
GES Jan 18 8.0 Call 773 773 0 0 0.00 0 0.00 2.75
SPY May 26 241.0 Call 771 771 0 0 0.00 0 0.00 0.22
AMRN Jul 21 4.0 Call 765 765 0 0 0.00 0 0.00 0.10
IWM May 26 134.0 Put 764 764 0 0 0.00 0 0.00 0.07
MSFT Jun 16 71.0 Call 763 763 0 0 0.00 0 0.00 0.21
BAC Aug 18 22.0 Put 763 760 3 0 0.00 0 0.00 0.52
QQQ Jun 02 141.0 Call 759 759 0 0 0.00 0 0.00 0.12
CSCO Jun 16 31.5 Call 757 747 10 0 0.00 0 0.00 0.55
FB Jun 16 150.0 Call 753 753 0 0 0.00 0 0.00 1.67
INTU Jun 16 135.0 Call 752 699 53 0 0.00 0 0.00 1.25
IWM Jun 16 138.0 Put 750 750 0 0 0.00 0 0.00 2.28
LOW May 26 86.0 Call 748 747 1 0 0.00 0 0.00 0.64
TSLA May 26 290.0 Put 748 731 17 0 0.00 0 0.00 0.50
NVDA May 26 135.0 Put 747 745 2 0 0.00 0 0.00 1.01
STNG Jun 16 4.0 Put 747 747 0 0 0.00 0 0.00 0.15
AAPL Jun 16 144.0 Put 745 745 0 0 0.00 0 0.00 0.40
WTW Jan 18 15.0 Put 744 744 0 0 0.00 0 0.00 1.45
AMZN May 26 970.0 Call 742 742 0 0 0.00 0 0.00 5.75
PBR Jul 21 9.0 Call 742 742 0 0 0.00 0 0.00 0.59
JD Jun 16 45.0 Call 742 742 0 0 0.00 0 0.00 0.14
GLD Aug 18 123.0 Call 741 741 0 0 0.00 0 0.00 1.47
DISH Sep 15 45.0 Put 739 644 95 0 0.00 0 0.00 0.45
QQQ Jul 21 135.0 Put 738 738 0 0 0.00 0 0.00 1.55
GME Jul 21 24.0 Call 732 732 0 0 0.00 0 0.00 0.80
EWZ Jun 16 30.0 Put 732 732 0 0 0.00 0 0.00 0.23
TEVA Jan 19 27.5 Put 730 730 0 0 0.00 0 0.00 2.54
BABA Jul 21 130.0 Call 729 718 11 0 0.00 0 0.00 2.32
TSLA May 26 307.5 Call 727 725 2 0 0.00 0 0.00 2.30
NVDA May 26 139.0 Call 727 727 0 0 0.00 0 0.00 1.00
GE Sep 15 32.0 Call 725 715 10 0 0.00 0 0.00 0.11
SPY Jun 09 239.5 Put 724 724 0 0 0.00 0 0.00 1.35
SPY Jun 30 240.0 Call 722 722 0 0 0.00 0 0.00 2.48
SPY Jun 16 237.5 Call 721 721 0 0 0.00 0 0.00 3.82
SPY May 26 180.0 Put 720 720 0 0 0.00 0 0.00 0.01
SPY May 26 181.0 Put 720 720 0 0 0.00 0 0.00 0.01
SPY Jun 16 239.5 Call 719 719 0 0 0.00 0 0.00 2.34
SPY May 26 238.5 Call 718 718 0 0 0.00 0 0.00 1.85
ABBV Jul 21 67.5 Call 718 718 0 0 0.00 0 0.00 0.88
SPY May 26 207.5 Put 715 715 0 0 0.00 0 0.00 0.01
AKS May 26 6.0 Call 708 703 5 0 0.00 0 0.00 0.26
XLF Jul 21 23.0 Call 708 708 0 0 0.00 0 0.00 0.86
XOM Jul 21 87.5 Call 705 705 0 0 0.00 0 0.00 0.25
JCP Jul 21 5.0 Call 702 702 0 0 0.00 0 0.00 0.27
USO Jul 21 11.0 Call 699 699 0 0 0.00 0 0.00 0.31
TSLA May 26 305.0 Put 698 698 0 0 0.00 0 0.00 4.75
QQQ Jul 21 138.0 Call 696 696 0 0 0.00 0 0.00 3.30
QQQ Jul 21 141.0 Call 692 692 0 0 0.00 0 0.00 1.57
HLF May 26 65.0 Put 691 691 0 0 0.00 0 0.00 0.32
BAC Jun 16 23.5 Call 689 689 0 0 0.00 0 0.00 0.45
BMY Jun 02 57.0 Call 688 688 0 0 0.00 0 0.00 0.13
FOXA Jun 16 28.0 Call 687 687 0 0 0.00 0 0.00 0.20
NVDA Jun 16 145.0 Call 684 684 0 0 0.00 0 0.00 1.85
BAC May 26 22.5 Put 683 683 0 0 0.00 0 0.00 0.03
GS May 26 220.0 Call 683 683 0 0 0.00 0 0.00 1.55
SPY Jun 16 240.5 Put 683 683 0 0 0.00 0 0.00 2.71
TSLA May 26 320.0 Call 681 678 3 0 0.00 0 0.00 0.32
BAC May 26 23.5 Put 680 680 0 0 0.00 0 0.00 0.23
SBGL1 Jul 21 7.5 Call 678 678 0 0 0.00 0 0.00 1.10
IWM May 26 137.5 Call 678 678 0 0 0.00 0 0.00 0.65
IWM Jun 16 140.0 Call 677 677 0 0 0.00 0 0.00 0.86
SPY Jun 30 237.0 Put 676 676 0 0 0.00 0 0.00 2.09
USO Jun 16 11.0 Call 675 675 0 0 0.00 0 0.00 0.17
MU May 26 28.5 Call 673 673 0 0 0.00 0 0.00 0.25
KO Jun 09 44.5 Put 673 673 0 0 0.00 0 0.00 0.36
BBRY Jun 16 11.0 Call 672 657 15 0 0.00 0 0.00 0.71
COP May 26 48.0 Call 671 670 1 0 0.00 0 0.00 0.24
SPY Sep 15 245.0 Put 670 670 0 0 0.00 0 0.00 8.84
MU Jul 21 25.0 Put 667 667 0 0 0.00 0 0.00 0.65
SPY Jun 16 242.5 Call 665 665 0 0 0.00 0 0.00 0.83
BCRX Jul 21 8.0 Call 663 663 0 0 0.00 0 0.00 0.20
WMT Aug 18 80.0 Call 663 663 0 0 0.00 0 0.00 1.67
SPY Jun 14 239.5 Put 662 662 0 0 0.00 0 0.00 1.60
SPY Jul 21 244.0 Call 661 651 10 0 0.00 0 0.00 1.26
IWM Jun 16 123.0 Put 661 661 0 0 0.00 0 0.00 0.11
IWM May 26 136.5 Call 660 660 0 0 0.00 0 0.00 1.01
SPY May 26 236.0 Put 660 660 0 0 0.00 0 0.00 0.10
AAPL Jun 02 152.5 Call 657 657 0 0 0.00 0 0.00 2.39
XOP Jun 16 33.5 Put 657 657 0 0 0.00 0 0.00 0.53
AMZN May 26 980.0 Call 656 653 3 0 0.00 0 0.00 1.70
CPN Sep 15 15.0 Call 655 464 191 0 0.00 0 0.00 0.70
GDX Sep 15 24.5 Put 655 655 0 0 0.00 0 0.00 2.60
BIDU May 26 200.0 Call 654 653 1 0 0.00 0 0.00 0.21
AMD May 26 11.5 Call 654 654 0 0 0.00 0 0.00 0.05
SPY Jun 16 235.5 Put 648 648 0 0 0.00 0 0.00 1.14
VXX Jun 16 12.0 Put 648 648 0 0 0.00 0 0.00 0.05
BAC Nov 17 27.0 Call 647 647 0 0 0.00 0 0.00 0.35
SPY May 26 238.0 Put 647 647 0 0 0.00 0 0.00 0.18
AAPL Jul 21 170.0 Call 645 625 20 0 0.00 0 0.00 0.57
FB May 26 147.0 Put 645 645 0 0 0.00 0 0.00 0.41
CSCO Aug 18 33.0 Call 645 610 35 0 0.00 0 0.00 0.41
MNKD Jul 21 1.0 Call 640 640 0 0 0.00 0 0.00 0.36
XBI Jun 09 68.0 Put 639 639 0 0 0.00 0 0.00 0.73
X Jun 02 20.0 Call 639 639 0 0 0.00 0 0.00 0.89
AAPL Jul 21 135.0 Put 639 614 25 0 0.00 0 0.00 0.40
XBI Jun 16 67.5 Put 636 636 0 0 0.00 0 0.00 0.90
QCOM May 26 60.0 Call 636 636 0 0 0.00 0 0.00 0.13
AMD Jul 21 13.0 Call 635 635 0 0 0.00 0 0.00 0.32
TSLA Jun 02 305.0 Put 635 635 0 0 0.00 0 0.00 7.05
IWM Jun 16 137.5 Call 635 635 0 0 0.00 0 0.00 1.95
SGMO Jun 16 7.0 Call 635 575 60 0 0.00 0 0.00 1.00
QQQ Jun 16 140.0 Call 634 634 0 0 0.00 0 0.00 0.95
SPY Aug 18 251.0 Call 630 630 0 0 0.00 0 0.00 0.45
EFA Jun 02 65.5 Put 630 620 10 0 0.00 0 0.00 0.13
SPY Aug 18 240.0 Put 629 629 0 0 0.00 0 0.00 4.95
LOW Jun 16 83.0 Put 623 623 0 0 0.00 0 0.00 2.55
ADM Jun 16 44.0 Call 622 620 2 0 0.00 0 0.00 0.75
MYL Jun 16 40.0 Call 621 611 10 0 0.00 0 0.00 0.90
NVDA May 26 136.0 Call 619 619 0 0 0.00 0 0.00 2.46
AKS Jun 16 6.5 Call 617 617 0 0 0.00 0 0.00 0.19
SPY Jun 16 232.0 Put 615 615 0 0 0.00 0 0.00 0.64
SPY Jun 16 194.0 Put 614 614 0 0 0.00 0 0.00 0.03
IWM Jun 16 135.0 Call 613 611 2 0 0.00 0 0.00 3.57
SPY May 31 238.0 Put 612 612 0 0 0.00 0 0.00 0.43
MO Jun 16 72.0 Call 611 611 0 0 0.00 0 0.00 0.97
AMAT Jun 16 44.0 Call 607 607 0 0 0.00 0 0.00 1.55
IWM May 26 137.5 Put 607 607 0 0 0.00 0 0.00 0.72
GDX Dec 15 33.5 Call 607 607 0 0 0.00 0 0.00 0.23
QQQ Jun 09 140.0 Call 605 605 0 0 0.00 0 0.00 0.68
NS Jun 16 45.0 Put 605 605 0 0 0.00 0 0.00 0.25
GLW Jun 16 29.0 Put 605 535 70 0 0.00 0 0.00 0.49
SPY Jul 21 225.0 Put 604 604 0 0 0.00 0 0.00 1.00
SPY Jun 02 237.0 Put 603 603 0 0 0.00 0 0.00 0.49
BIDU Jun 02 192.5 Call 603 603 0 0 0.00 0 0.00 2.77
IWM Jun 16 142.0 Call 600 600 0 0 0.00 0 0.00 0.36
SIRI Jun 16 5.0 Call 600 600 0 0 0.00 0 0.00 0.12
CSCO Jun 16 30.0 Put 598 598 0 0 0.00 0 0.00 0.07
COP Jun 16 50.5 Call 591 591 0 0 0.00 0 0.00 0.19
QQQ May 26 130.5 Put 591 591 0 0 0.00 0 0.00 0.02
GDX Jun 16 23.0 Put 590 590 0 0 0.00 0 0.00 0.86
XOP Sep 15 42.0 Call 587 587 0 0 0.00 0 0.00 0.30
NRG Jun 16 17.0 Call 587 587 0 0 0.00 0 0.00 0.40
A Jun 16 60.0 Call 586 586 0 0 0.00 0 0.00 0.45
SPY May 24 236.0 Call 586 586 0 0 0.00 0 0.00 4.15
NFLX May 26 160.0 Call 585 584 1 0 0.00 0 0.00 0.73
BIDU May 26 195.0 Call 583 582 1 0 0.00 0 0.00 0.90
RAD Aug 18 6.0 Call 582 580 2 0 0.00 0 0.00 0.18
IYR Jun 16 76.0 Put 582 582 0 0 0.00 0 0.00 0.18
BABA Jun 16 125.0 Call 581 565 16 0 0.00 0 0.00 2.51
VSAT Jun 16 60.0 Put 580 559 21 0 0.00 0 0.00 1.50
JBLU Jun 16 22.0 Call 580 580 0 0 0.00 0 0.00 0.60
TWTR May 26 18.5 Call 579 579 0 0 0.00 0 0.00 0.12
IWM Jun 16 135.5 Call 578 578 0 0 0.00 0 0.00 3.35
SPY Jun 16 237.5 Put 576 576 0 0 0.00 0 0.00 1.57
EA May 26 112.0 Call 575 575 0 0 0.00 0 0.00 0.14
NKE Jan 19 47.5 Put 575 499 76 0 0.00 0 0.00 1.79
NVDA May 26 138.0 Call 575 574 1 0 0.00 0 0.00 1.43
X May 26 19.5 Call 574 574 0 0 0.00 0 0.00 1.24
X May 26 22.0 Call 573 573 0 0 0.00 0 0.00 0.06
WMT Aug 18 82.5 Call 573 573 0 0 0.00 0 0.00 0.78
QQQ Jul 21 134.0 Put 570 570 0 0 0.00 0 0.00 1.28
MYL Jul 21 35.0 Put 568 425 143 0 0.00 0 0.00 0.32
HLF Jun 16 40.0 Put 568 568 0 0 0.00 0 0.00 0.10
QQQ Jun 30 140.0 Call 565 565 0 0 0.00 0 0.00 1.41
GLD Jun 16 118.5 Put 564 564 0 0 0.00 0 0.00 0.90
IWM Jun 16 126.5 Put 563 563 0 0 0.00 0 0.00 0.19
CSCO Jun 16 32.5 Call 560 560 0 0 0.00 0 0.00 0.13
IWM Jun 16 131.0 Put 560 560 0 0 0.00 0 0.00 0.47
SPY May 26 235.0 Put 560 560 0 0 0.00 0 0.00 0.07
SPY Jun 02 240.5 Put 560 560 0 0 0.00 0 0.00 1.26
DLTR May 26 85.0 Call 557 557 0 0 0.00 0 0.00 0.50
EWZ Dec 15 32.5 Put 556 556 0 0 0.00 0 0.00 2.60
LOW Jun 16 86.0 Call 553 553 0 0 0.00 0 0.00 0.98
BMY Jul 21 55.0 Call 553 553 0 0 0.00 0 0.00 1.34
AAPL May 26 155.0 Put 551 536 15 0 0.00 0 0.00 1.86
XLF Sep 15 23.0 Put 551 545 6 0 0.00 0 0.00 0.67
JCP Jun 16 5.0 Call 551 551 0 0 0.00 0 0.00 0.12
GLD Jun 16 120.0 Call 551 421 130 0 0.00 0 0.00 0.97
SPY Jun 02 242.0 Call 550 550 0 0 0.00 0 0.00 0.35
MT Jun 16 23.0 Call 550 550 0 0 0.00 0 0.00 0.72
BAC Jan 19 26.0 Call 549 549 0 0 0.00 0 0.00 0.84
SPY Jun 16 240.5 Call 547 547 0 0 0.00 0 0.00 1.72
SPY Jun 02 239.5 Call 545 545 0 0 0.00 0 0.00 1.53
TER Oct 20 39.0 Call 542 542 0 0 0.00 0 0.00 1.20
SLV Jun 16 16.0 Put 541 541 0 0 0.00 0 0.00 0.19
SPY May 26 238.0 Call 541 541 0 0 0.00 0 0.00 2.21
SHPG Jun 16 175.0 Put 540 540 0 0 0.00 0 0.00 1.20
SCHW Jun 16 40.0 Call 540 540 0 0 0.00 0 0.00 0.55
HLF Jun 02 40.0 Put 540 540 0 0 0.00 0 0.00 0.05
BAC Sep 15 18.0 Put 539 539 0 0 0.00 0 0.00 0.12
AIG May 26 62.5 Call 537 537 0 0 0.00 0 0.00 0.20
GOOG May 26 942.5 Put 537 537 0 0 0.00 0 0.00 2.05
XBI Jun 16 73.0 Call 536 536 0 0 0.00 0 0.00 0.40
SPY Jul 21 241.0 Call 535 535 0 0 0.00 0 0.00 2.64
CLF Jul 21 7.0 Call 534 519 15 0 0.00 0 0.00 0.54
AMZN May 26 975.0 Call 534 534 0 0 0.00 0 0.00 3.29
AAL May 26 47.5 Call 534 534 0 0 0.00 0 0.00 0.17
BAC Jun 16 21.0 Put 532 532 0 0 0.00 0 0.00 0.06
INTC Jun 16 36.0 Call 532 532 0 0 0.00 0 0.00 0.45
SPY Jun 30 238.0 Put 532 532 0 0 0.00 0 0.00 2.41
AIG Jun 16 65.0 Call 531 531 0 0 0.00 0 0.00 0.09
IWM Jun 09 139.0 Call 529 519 10 0 0.00 0 0.00 0.86
MU Jun 02 28.0 Call 529 529 0 0 0.00 0 0.00 0.53
CELG Jun 02 120.0 Call 529 529 0 0 0.00 0 0.00 0.60
SPY May 24 238.0 Put 529 529 0 0 0.00 0 0.00 0.06
BBRY May 26 10.5 Call 526 526 0 0 0.00 0 0.00 0.77
SPY May 31 230.0 Put 523 523 0 0 0.00 0 0.00 0.07
EWZ Dec 15 31.5 Put 523 523 0 0 0.00 0 0.00 2.18
QQQ Jun 09 138.0 Put 522 522 0 0 0.00 0 0.00 0.75
JD Jan 19 45.0 Call 522 503 19 0 0.00 0 0.00 2.40
GE May 26 28.0 Call 522 522 0 0 0.00 0 0.00 0.30
QQQ Jul 21 143.0 Call 521 521 0 0 0.00 0 0.00 0.79
SPY Jul 21 231.0 Put 521 521 0 0 0.00 0 0.00 1.61
GM Jun 16 33.0 Call 521 521 0 0 0.00 0 0.00 0.81
YUM Jul 21 70.0 Put 520 520 0 0 0.00 0 0.00 1.29
BAC Jul 21 21.0 Put 519 519 0 0 0.00 0 0.00 0.24
MRO Jun 23 13.0 Put 517 517 0 0 0.00 0 0.00 0.15
EWZ May 26 36.0 Call 517 471 46 0 0.00 0 0.00 0.12
XLB Jun 02 53.5 Call 517 517 0 0 0.00 0 0.00 0.13
BP Oct 20 38.0 Call 516 516 0 0 0.00 0 0.00 1.00
SPY May 24 232.0 Put 515 515 0 0 0.00 0 0.00 0.01
EGO Jul 21 3.5 Call 515 515 0 0 0.00 0 0.00 0.25
TSLA Jun 02 317.5 Call 514 514 0 0 0.00 0 0.00 2.48
BAC Nov 17 26.0 Call 512 512 0 0 0.00 0 0.00 0.63
SPY Jul 21 235.0 Put 511 511 0 0 0.00 0 0.00 2.29
SPY Jun 14 227.0 Put 509 509 0 0 0.00 0 0.00 0.24
C May 26 61.0 Put 507 507 0 0 0.00 0 0.00 0.17
DYN Jul 21 7.5 Call 507 503 4 0 0.00 0 0.00 1.50
GPS May 26 23.0 Call 506 506 0 0 0.00 0 0.00 0.07
IWM Jun 16 118.0 Put 505 505 0 0 0.00 0 0.00 0.07
QQQ Jun 16 138.0 Put 504 504 0 0 0.00 0 0.00 1.17
PRU Jun 16 105.0 Call 502 502 0 0 0.00 0 0.00 2.00
INTC Jun 16 37.0 Call 502 463 39 0 0.00 0 0.00 0.13
SPY Jul 21 249.0 Call 501 501 0 0 0.00 0 0.00 0.23
DG May 26 70.0 Put 501 480 21 0 0.00 0 0.00 0.62
X Jun 16 23.0 Call 501 501 0 0 0.00 0 0.00 0.28
TRIP Jun 16 47.0 Put 500 500 0 0 0.00 0 0.00 5.00
MXIM Jun 16 46.0 Call 500 500 0 0 0.00 0 0.00 1.20
SPY Jun 30 214.0 Put 500 500 0 0 0.00 0 0.00 0.23
CAB Jul 21 60.0 Call 500 500 0 0 0.00 0 0.00 0.10
AMZN Jun 02 1040.0 Call 500 500 0 0 0.00 0 0.00 0.22
GLD Sep 15 133.0 Call 500 135 365 0 0.00 0 0.00 0.50
QQQ Jun 09 137.5 Put 500 500 0 0 0.00 0 0.00 0.66
RAD Jul 21 3.5 Put 500 500 0 0 0.00 0 0.00 0.68
BABA Jun 09 115.0 Put 500 500 0 0 0.00 0 0.00 0.42
EWZ May 26 33.0 Put 499 499 0 0 0.00 0 0.00 0.08
XLY May 26 88.0 Put 498 498 0 0 0.00 0 0.00 0.03
NOK Jun 16 6.0 Put 498 498 0 0 0.00 0 0.00 0.05
X Jun 16 22.0 Call 498 498 0 0 0.00 0 0.00 0.48
MET Jul 21 50.0 Call 496 496 0 0 0.00 0 0.00 1.98
GOOGL May 26 975.0 Call 495 495 0 0 0.00 0 0.00 2.45
BABA Jun 16 130.0 Call 495 495 0 0 0.00 0 0.00 1.00
APC Jun 16 55.0 Call 495 495 0 0 0.00 0 0.00 0.82
MBLY Jun 16 60.0 Put 494 392 102 0 0.00 0 0.00 0.25
COP May 26 48.5 Call 493 493 0 0 0.00 0 0.00 0.16
MET Jun 16 50.0 Put 493 493 0 0 0.00 0 0.00 0.75
SPY May 31 239.5 Put 493 493 0 0 0.00 0 0.00 0.76
MOMO May 26 41.0 Call 492 472 20 0 0.00 0 0.00 1.10
IYR Jun 16 77.0 Put 492 492 0 0 0.00 0 0.00 0.30
FB Jan 19 87.5 Put 491 491 0 0 0.00 0 0.00 0.39
QQQ Sep 15 142.0 Call 490 490 0 0 0.00 0 0.00 2.60
SPY May 26 242.0 Put 490 490 0 0 0.00 0 0.00 2.07
AAPL May 26 150.0 Put 489 474 15 0 0.00 0 0.00 0.15
IWM Jun 16 136.0 Call 489 489 0 0 0.00 0 0.00 2.75
QQQ Jul 21 139.0 Put 488 488 0 0 0.00 0 0.00 2.67
ALXN Jun 16 135.0 Call 487 487 0 0 0.00 0 0.00 0.25
TLT Sep 15 123.0 Call 487 487 0 0 0.00 0 0.00 2.44
TSLA May 26 307.5 Put 487 487 0 0 0.00 0 0.00 6.10
QQQ Sep 15 143.0 Call 486 486 0 0 0.00 0 0.00 2.27
WDC May 26 88.5 Call 486 486 0 0 0.00 0 0.00 0.70
CMCSA Sep 15 28.75 Put 485 485 0 0 0.00 0 0.00 0.10
TTWO Jun 16 75.0 Call 485 484 1 0 0.00 0 0.00 1.30
AAP Jun 16 140.0 Put 485 429 56 0 0.00 0 0.00 5.20
BAX Jul 21 57.5 Call 485 485 0 0 0.00 0 0.00 1.48
ABBV Jun 16 65.5 Put 485 485 0 0 0.00 0 0.00 0.74
BAC May 26 22.5 Call 483 483 0 0 0.00 0 0.00 0.90
FB Jun 16 155.0 Call 481 481 0 0 0.00 0 0.00 0.45
GDX May 26 23.0 Call 480 480 0 0 0.00 0 0.00 0.13
CRM May 26 88.0 Put 480 480 0 0 0.00 0 0.00 0.48
BAC Jan 19 30.0 Call 479 479 0 0 0.00 0 0.00 0.23
BAC Jul 21 20.0 Put 478 478 0 0 0.00 0 0.00 0.13
IWM May 26 136.0 Call 478 478 0 0 0.00 0 0.00 1.67
AMD May 26 12.0 Call 478 235 243 0 0.00 0 0.00 0.02
USO May 26 10.5 Call 477 477 0 0 0.00 0 0.00 0.24
SPY Jul 21 242.0 Call 477 477 0 0 0.00 0 0.00 2.06
SPY May 26 237.5 Call 476 476 0 0 0.00 0 0.00 2.80
SPY Jun 14 222.0 Put 476 441 35 0 0.00 0 0.00 0.15
NVDA May 26 136.0 Put 475 471 4 0 0.00 0 0.00 1.36
MO Dec 15 62.5 Put 475 475 0 0 0.00 0 0.00 1.15
VRX May 26 13.5 Call 473 417 56 0 0.00 0 0.00 0.17
LOW Jun 16 83.0 Call 471 470 1 0 0.00 0 0.00 2.06
GE Jul 21 29.0 Call 470 470 0 0 0.00 0 0.00 0.42
ATVI May 26 57.5 Call 469 458 11 0 0.00 0 0.00 0.86
XOP May 26 34.5 Put 468 456 12 0 0.00 0 0.00 0.29
GDX May 26 24.0 Call 466 466 0 0 0.00 0 0.00 0.03
GLD Jun 02 118.5 Put 466 456 10 0 0.00 0 0.00 0.58
QQQ May 26 140.0 Put 466 466 0 0 0.00 0 0.00 0.89
DIA May 26 208.5 Put 464 464 0 0 0.00 0 0.00 0.37
MOMO May 26 40.0 Call 464 464 0 0 0.00 0 0.00 1.75
HLF May 26 67.0 Put 463 463 0 0 0.00 0 0.00 0.70
SPY May 31 240.0 Put 463 453 10 0 0.00 0 0.00 0.96
NUGT May 26 34.5 Call 463 463 0 0 0.00 0 0.00 1.25
JPM Jul 21 90.0 Call 462 462 0 0 0.00 0 0.00 0.69
IWM Jun 16 135.0 Put 461 461 0 0 0.00 0 0.00 1.14
SPY May 26 237.0 Put 461 461 0 0 0.00 0 0.00 0.14
LOW Jun 16 83.5 Call 460 460 0 0 0.00 0 0.00 1.93
DY Jun 16 110.0 Call 460 445 15 0 0.00 0 0.00 6.00
SPY Jun 23 241.0 Put 460 460 0 0 0.00 0 0.00 3.19
SPY Jun 02 238.5 Call 458 458 0 0 0.00 0 0.00 2.29
VXX Jul 21 13.0 Put 457 342 115 0 0.00 0 0.00 0.72
KIM Oct 20 15.0 Put 457 457 0 0 0.00 0 0.00 0.35
BX May 26 33.0 Call 455 455 0 0 0.00 0 0.00 0.06
MRO Jun 16 14.5 Put 455 455 0 0 0.00 0 0.00 0.55
PFE Jun 16 31.5 Put 454 454 0 0 0.00 0 0.00 0.21
FB Jul 21 155.0 Call 453 453 0 0 0.00 0 0.00 1.91
QQQ Jun 16 141.0 Put 452 452 0 0 0.00 0 0.00 2.79
BAC Sep 15 19.0 Put 452 452 0 0 0.00 0 0.00 0.20
QQQ Jun 02 139.5 Put 451 451 0 0 0.00 0 0.00 0.93
SPY Jun 16 247.5 Call 450 435 15 0 0.00 0 0.00 0.09
ETP Nov 17 30.0 Call 450 450 0 0 0.00 0 0.00 0.19
MU May 26 27.0 Put 450 450 0 0 0.00 0 0.00 0.05
VXX May 26 15.0 Call 450 450 0 0 0.00 0 0.00 0.08
APC Jul 21 55.0 Call 450 450 0 0 0.00 0 0.00 1.59
CLF Jun 16 7.0 Call 449 449 0 0 0.00 0 0.00 0.31
IWM Jun 16 139.0 Put 449 449 0 0 0.00 0 0.00 2.73
NOK Jul 21 7.0 Call 448 448 0 0 0.00 0 0.00 0.08
FCX May 26 12.0 Call 447 447 0 0 0.00 0 0.00 0.13
AAPL May 26 145.0 Call 447 447 0 0 0.00 0 0.00 8.80
TSLA May 26 315.0 Call 447 447 0 0 0.00 0 0.00 0.68
IWM Jul 21 138.0 Put 446 446 0 0 0.00 0 0.00 3.83
GILD Jun 16 67.5 Call 446 446 0 0 0.00 0 0.00 0.27
SPY Aug 18 240.0 Call 445 445 0 0 0.00 0 0.00 4.45
EBAY Aug 18 37.0 Call 445 445 0 0 0.00 0 0.00 0.71
PFE Jan 18 32.0 Put 444 444 0 0 0.00 0 0.00 3.30
SLB May 26 72.5 Call 443 443 0 0 0.00 0 0.00 0.50
IWM Jun 16 129.0 Put 443 443 0 0 0.00 0 0.00 0.29
AKS Jun 16 6.0 Call 441 431 10 0 0.00 0 0.00 0.40
MSFT Jun 16 69.5 Call 441 439 2 0 0.00 0 0.00 0.61
GM May 26 33.5 Call 441 331 110 0 0.00 0 0.00 0.16
MO Dec 15 75.0 Call 439 439 0 0 0.00 0 0.00 2.07
GLD May 26 119.5 Call 439 436 3 0 0.00 0 0.00 0.32
SPY Dec 15 224.0 Put 438 438 0 0 0.00 0 0.00 4.90
HD May 26 150.0 Put 438 438 0 0 0.00 0 0.00 0.03
QQQ Jun 16 139.0 Call 437 437 0 0 0.00 0 0.00 1.55
QTWO Aug 18 45.0 Call 436 436 0 0 0.00 0 0.00 0.75
BX Jun 16 30.0 Call 436 436 0 0 0.00 0 0.00 2.55
SPY May 31 243.0 Call 435 435 0 0 0.00 0 0.00 0.07
AAPL Jun 16 141.0 Put 433 433 0 0 0.00 0 0.00 0.25
SPY Jul 21 234.0 Call 433 433 0 0 0.00 0 0.00 7.65
VXX Jun 16 13.0 Put 433 433 0 0 0.00 0 0.00 0.26
BAC Jun 16 21.5 Put 432 432 0 0 0.00 0 0.00 0.12
AAPL Jun 16 150.0 Put 432 432 0 0 0.00 0 0.00 1.26
SPY Jun 02 240.0 Put 431 431 0 0 0.00 0 0.00 1.20
AAPL Jun 16 130.0 Call 431 431 0 0 0.00 0 0.00 23.85
AMD Jun 16 12.0 Call 431 431 0 0 0.00 0 0.00 0.21
EWZ Dec 15 43.5 Call 430 430 0 0 0.00 0 0.00 0.75
SPY Aug 18 249.0 Call 429 419 10 0 0.00 0 0.00 0.73
BABA May 26 124.0 Put 429 429 0 0 0.00 0 0.00 1.49
IWM Jun 16 127.0 Put 428 428 0 0 0.00 0 0.00 0.22
TEVA Dec 15 30.0 Call 428 428 0 0 0.00 0 0.00 1.95
EPD Dec 15 27.0 Call 427 427 0 0 0.00 0 0.00 1.58
GOOG May 26 945.0 Put 427 424 3 0 0.00 0 0.00 2.94
IWM Jun 16 137.0 Call 425 416 9 0 0.00 0 0.00 2.25
SPY Jun 16 232.5 Put 424 424 0 0 0.00 0 0.00 0.72
MSFT Jun 30 71.0 Call 424 424 0 0 0.00 0 0.00 0.46
BBRY May 26 11.5 Call 424 424 0 0 0.00 0 0.00 0.17
SPY Jul 21 234.0 Put 424 424 0 0 0.00 0 0.00 2.14
QQQ Jul 21 138.0 Put 423 423 0 0 0.00 0 0.00 2.33
MSFT Jul 21 70.0 Call 423 423 0 0 0.00 0 0.00 1.42
UVXY May 26 13.0 Call 423 423 0 0 0.00 0 0.00 0.16
BAC Sep 15 25.0 Call 422 204 218 0 0.00 0 0.00 0.54
IWM Jun 16 122.0 Put 421 421 0 0 0.00 0 0.00 0.11
TSLA May 26 312.5 Call 421 418 3 0 0.00 0 0.00 1.02
TEVA Jan 19 35.0 Call 418 408 10 0 0.00 0 0.00 0.85
WFC Jun 16 54.0 Call 417 417 0 0 0.00 0 0.00 0.67
BPT Jun 16 22.5 Call 417 406 11 0 0.00 0 0.00 0.15
LOW Jun 16 89.0 Call 415 411 4 0 0.00 0 0.00 0.42
MET Jun 16 50.0 Call 415 415 0 0 0.00 0 0.00 1.33
BABA Jun 02 125.0 Call 415 415 0 0 0.00 0 0.00 0.91
MDLZ Jun 16 47.5 Call 415 415 0 0 0.00 0 0.00 0.46
JNJ Jun 09 128.0 Call 414 403 11 0 0.00 0 0.00 0.64
QQQ May 26 137.5 Call 413 413 0 0 0.00 0 0.00 1.54
QQQ Jun 16 139.5 Call 413 413 0 0 0.00 0 0.00 1.31
SPY Jul 21 233.0 Put 412 412 0 0 0.00 0 0.00 1.90
IWM Jun 16 134.0 Put 412 412 0 0 0.00 0 0.00 0.88
X May 26 20.0 Put 412 402 10 0 0.00 0 0.00 0.26
FTR Jan 19 1.0 Put 411 411 0 0 0.00 0 0.00 0.15
SPY May 26 242.0 Call 411 411 0 0 0.00 0 0.00 0.08
X May 26 19.5 Put 410 390 20 0 0.00 0 0.00 0.13
AAPL Jun 16 157.5 Call 409 409 0 0 0.00 0 0.00 1.23
HD Jun 16 155.0 Call 409 409 0 0 0.00 0 0.00 1.68
LOW Jun 16 85.0 Call 408 408 0 0 0.00 0 0.00 1.37
IWM Aug 18 135.0 Put 407 406 1 0 0.00 0 0.00 3.38
XLF Jun 16 23.5 Call 407 381 26 0 0.00 0 0.00 0.40
WFT Jul 21 6.0 Call 406 406 0 0 0.00 0 0.00 0.18
AKS May 26 5.5 Put 406 406 0 0 0.00 0 0.00 0.02
IWM Jun 02 138.0 Call 405 405 0 0 0.00 0 0.00 0.87
AMAT Jun 16 45.0 Call 404 404 0 0 0.00 0 0.00 0.97
ALXN Aug 18 135.0 Call 403 403 0 0 0.00 0 0.00 1.15
AMD Jun 16 11.0 Call 403 403 0 0 0.00 0 0.00 0.47
FB May 26 146.0 Put 403 403 0 0 0.00 0 0.00 0.21
XOM Jun 16 83.0 Call 402 402 0 0 0.00 0 0.00 1.00
BAC Jul 21 23.0 Put 402 393 9 0 0.00 0 0.00 0.76
LVS Jun 16 58.0 Put 401 401 0 0 0.00 0 0.00 1.49
TSLA May 26 302.5 Put 401 401 0 0 0.00 0 0.00 3.40
AAPL Jun 16 155.0 Put 401 401 0 0 0.00 0 0.00 3.45
QQQ Jul 21 144.0 Call 401 401 0 0 0.00 0 0.00 0.55
AMD Jan 19 12.0 Call 400 400 0 0 0.00 0 0.00 1.59
GLD Dec 29 117.0 Call 400 81 319 0 0.00 0 0.00 6.85
NADL Oct 20 3.0 Call 400 400 0 0 0.00 0 0.00 0.35
SVXY May 26 60.0 Put 400 400 0 0 0.00 0 0.00 0.01
SPY May 31 234.5 Put 399 399 0 0 0.00 0 0.00 0.14
CSCO Aug 18 31.0 Put 398 398 0 0 0.00 0 0.00 0.88
PBYI Jun 16 60.0 Call 397 397 0 0 0.00 0 0.00 11.30
HAIN Jun 16 33.0 Put 397 397 0 0 0.00 0 0.00 1.10
GE Sep 15 30.0 Call 397 397 0 0 0.00 0 0.00 0.40
LGND Aug 18 125.0 Call 396 396 0 0 0.00 0 0.00 1.60
MOMO May 26 43.0 Call 396 396 0 0 0.00 0 0.00 0.40
CSCO Jun 16 33.0 Call 394 394 0 0 0.00 0 0.00 0.06
NFLX May 26 157.5 Put 394 394 0 0 0.00 0 0.00 1.40
IWM Jun 16 141.0 Call 394 394 0 0 0.00 0 0.00 0.57
KMI Jun 16 20.0 Call 394 394 0 0 0.00 0 0.00 0.19
ABX Jan 19 19.0 Call 392 392 0 0 0.00 0 0.00 1.00
MET May 26 48.5 Put 392 392 0 0 0.00 0 0.00 0.02
QQQ Jun 02 139.5 Call 392 392 0 0 0.00 0 0.00 0.59
VXX Jul 21 15.0 Call 392 290 102 0 0.00 0 0.00 1.00
TSLA May 26 297.5 Put 389 389 0 0 0.00 0 0.00 1.63
MSFT Jul 21 67.5 Put 389 389 0 0 0.00 0 0.00 1.45
IWM Jul 21 137.0 Call 389 389 0 0 0.00 0 0.00 3.38
AAPL Jul 21 160.0 Call 388 378 10 0 0.00 0 0.00 2.19
BAC May 26 24.0 Put 388 388 0 0 0.00 0 0.00 0.61
BMY May 26 53.5 Put 387 387 0 0 0.00 0 0.00 0.15
BAC May 26 21.5 Call 387 387 0 0 0.00 0 0.00 1.95
SPY May 26 229.0 Put 387 387 0 0 0.00 0 0.00 0.02
AZN Sep 15 37.5 Call 387 387 0 0 0.00 0 0.00 0.80
GS May 26 215.0 Put 387 377 10 0 0.00 0 0.00 0.38
TIF May 26 90.0 Put 387 293 94 0 0.00 0 0.00 0.98
GLD Dec 29 118.0 Call 387 115 272 0 0.00 0 0.00 6.26
DAL Jun 16 57.5 Call 387 387 0 0 0.00 0 0.00 0.04
UVXY May 26 11.0 Call 386 386 0 0 0.00 0 0.00 0.92
BBRY Jul 21 12.0 Call 386 386 0 0 0.00 0 0.00 0.60
ORCL Jun 30 45.0 Call 386 386 0 0 0.00 0 0.00 0.92
OIH Jun 16 27.5 Put 386 386 0 0 0.00 0 0.00 0.66
MU Jun 16 28.0 Call 385 385 0 0 0.00 0 0.00 1.08
ABBV Jun 16 66.0 Call 384 384 0 0 0.00 0 0.00 0.93
SPY Jun 02 242.0 Put 383 383 0 0 0.00 0 0.00 2.35
NTES May 26 300.0 Call 383 382 1 0 0.00 0 0.00 0.90
NVDA May 26 137.0 Put 383 380 3 0 0.00 0 0.00 1.82
QQQ Jun 16 124.0 Put 383 383 0 0 0.00 0 0.00 0.08
QQQ May 26 138.0 Call 382 382 0 0 0.00 0 0.00 1.30
SPY Jun 16 244.5 Call 382 382 0 0 0.00 0 0.00 0.31
DIA Sep 15 190.0 Put 381 381 0 0 0.00 0 0.00 1.49
GLD May 26 119.0 Put 381 381 0 0 0.00 0 0.00 0.42
TEVA Jan 18 22.5 Put 381 381 0 0 0.00 0 0.00 2.16
BAC Jul 21 25.0 Put 380 380 0 0 0.00 0 0.00 1.91
SPY Jun 15 255.0 Call 379 379 0 0 0.00 0 0.00 5.82
DIS Jun 16 110.0 Call 379 379 0 0 0.00 0 0.00 0.48
BCRX Jul 21 5.0 Call 379 379 0 0 0.00 0 0.00 0.95
IWM Jun 16 138.5 Put 379 379 0 0 0.00 0 0.00 2.51
IWM Jun 02 132.5 Put 378 378 0 0 0.00 0 0.00 0.20
QQQ Jul 21 130.0 Put 377 377 0 0 0.00 0 0.00 0.77
AMD May 26 11.0 Put 376 376 0 0 0.00 0 0.00 0.35
AMD Jan 18 17.0 Call 374 374 0 0 0.00 0 0.00 1.63
BAC Jun 16 23.0 Put 374 374 0 0 0.00 0 0.00 0.35
MAT Jun 16 21.5 Call 374 369 5 0 0.00 0 0.00 0.80
FCX Jun 16 11.5 Put 372 372 0 0 0.00 0 0.00 0.31
QQQ Jul 21 133.0 Put 372 372 0 0 0.00 0 0.00 1.19
QQQ Jun 16 136.5 Put 371 371 0 0 0.00 0 0.00 0.82
NGD Jul 21 3.0 Put 370 370 0 0 0.00 0 0.00 0.24
GLD Jun 16 117.5 Put 370 370 0 0 0.00 0 0.00 0.63
AMZN May 26 965.0 Put 369 369 0 0 0.00 0 0.00 2.50
MS Jan 19 40.0 Put 369 302 67 0 0.00 0 0.00 2.29
AAPL Jan 19 97.5 Put 369 369 0 0 0.00 0 0.00 0.26
AAPL Jul 21 185.0 Call 369 369 0 0 0.00 0 0.00 0.09
V Jun 09 91.0 Put 369 369 0 0 0.00 0 0.00 0.25
LOW Jun 16 84.0 Call 368 368 0 0 0.00 0 0.00 1.60
SPY Jul 21 248.0 Call 368 368 0 0 0.00 0 0.00 0.30
SLB May 26 73.0 Call 368 368 0 0 0.00 0 0.00 0.30
SPY May 31 241.0 Put 367 359 8 0 0.00 0 0.00 1.48
HZNP Jun 16 11.0 Call 367 357 10 0 0.00 0 0.00 0.30
SPY Jun 14 225.0 Put 366 366 0 0 0.00 0 0.00 0.19
NVDA Jul 21 145.0 Call 366 357 9 0 0.00 0 0.00 4.80
BAC Nov 17 21.0 Put 366 366 0 0 0.00 0 0.00 0.81
BAC Dec 15 21.0 Put 365 363 2 0 0.00 0 0.00 0.79
SPY Jun 21 238.0 Put 364 364 0 0 0.00 0 0.00 1.91
QQQ Jun 16 141.0 Call 364 364 0 0 0.00 0 0.00 0.56
C Jul 21 62.5 Call 362 361 1 0 0.00 0 0.00 1.74
SPY Aug 18 235.0 Put 362 362 0 0 0.00 0 0.00 3.41
NXPI May 26 108.0 Put 361 361 0 0 0.00 0 0.00 0.15
BBRY Jan 18 7.0 Put 360 360 0 0 0.00 0 0.00 0.56
TWTR May 26 17.5 Put 360 360 0 0 0.00 0 0.00 0.07
AMZN May 26 970.0 Put 360 360 0 0 0.00 0 0.00 4.60
NUGT May 26 36.0 Put 358 356 2 0 0.00 0 0.00 2.15
SPY Jul 21 237.0 Call 358 358 0 0 0.00 0 0.00 5.30
UVXY Jun 16 12.0 Put 358 355 3 0 0.00 0 0.00 1.45
SPY Jun 30 235.0 Put 358 358 0 0 0.00 0 0.00 1.56
BAC Jun 16 15.0 Put 357 357 0 0 0.00 0 0.00 0.01
SPY May 26 241.5 Call 357 357 0 0 0.00 0 0.00 0.11
IWM Jun 16 119.0 Put 356 356 0 0 0.00 0 0.00 0.08
DOW Jun 16 61.0 Call 355 355 0 0 0.00 0 0.00 1.24
GLD Jun 16 121.0 Call 355 355 0 0 0.00 0 0.00 0.66
BAC Jun 02 23.0 Call 355 355 0 0 0.00 0 0.00 0.52
IWM Jul 21 137.0 Put 355 355 0 0 0.00 0 0.00 3.34
AKS Jun 30 6.0 Call 355 355 0 0 0.00 0 0.00 0.49
WFC Jan 19 60.0 Call 354 354 0 0 0.00 0 0.00 1.06
PF Jun 16 62.5 Call 354 352 2 0 0.00 0 0.00 2.20
CMA Jun 16 70.0 Call 354 354 0 0 0.00 0 0.00 1.34
WMB Jun 16 31.0 Call 354 347 7 0 0.00 0 0.00 0.42
INTU Jun 16 125.0 Put 353 353 0 0 0.00 0 0.00 1.80
SPY Jun 09 242.0 Put 353 353 0 0 0.00 0 0.00 2.42
DYN Jun 16 10.0 Put 352 352 0 0 0.00 0 0.00 2.10
SYT1 Sep 15 85.0 Put 352 352 0 0 0.00 0 0.00 1.70
JPM Jun 16 85.0 Put 352 352 0 0 0.00 0 0.00 1.05
FOSL Jul 21 13.0 Call 352 352 0 0 0.00 0 0.00 0.50
F Jan 19 12.0 Call 352 322 30 0 0.00 0 0.00 0.36
BOX Jun 16 18.0 Call 350 350 0 0 0.00 0 0.00 1.10
RRC Sep 15 32.0 Call 350 350 0 0 0.00 0 0.00 0.45
SNAP May 26 21.0 Call 350 340 10 0 0.00 0 0.00 0.07
GS May 26 222.5 Call 350 350 0 0 0.00 0 0.00 0.58
BBH Jun 16 121.0 Put 350 350 0 0 0.00 0 0.00 3.70
INTC Jun 16 35.0 Put 349 349 0 0 0.00 0 0.00 0.26
GE May 26 28.5 Call 349 349 0 0 0.00 0 0.00 0.12
SPY May 24 238.5 Call 347 347 0 0 0.00 0 0.00 1.53
SLV Jul 21 15.0 Call 347 347 0 0 0.00 0 0.00 1.28
EFA Jun 23 65.0 Put 347 338 9 0 0.00 0 0.00 0.65
XLY Jun 16 89.0 Call 347 347 0 0 0.00 0 0.00 1.04
BBRY Jan 18 12.0 Call 345 345 0 0 0.00 0 0.00 2.03
ABBV Jul 21 65.0 Put 345 345 0 0 0.00 0 0.00 1.47
GDX Jan 19 35.0 Call 344 344 0 0 0.00 0 0.00 0.29
C May 26 62.0 Call 344 343 1 0 0.00 0 0.00 0.36
SPY Jun 16 228.0 Put 344 344 0 0 0.00 0 0.00 0.40
SPY Jun 02 238.0 Call 342 342 0 0 0.00 0 0.00 2.71
AZN Jun 23 31.5 Put 342 342 0 0 0.00 0 0.00 0.15
PG Oct 20 90.0 Call 342 342 0 0 0.00 0 0.00 1.00
IWM Jul 21 124.0 Put 342 342 0 0 0.00 0 0.00 0.61
HD May 26 157.5 Put 341 341 0 0 0.00 0 0.00 2.38
AAPL Jun 02 152.5 Put 341 339 2 0 0.00 0 0.00 1.12
SPY Jun 16 242.0 Put 341 341 0 0 0.00 0 0.00 3.67
EWZ May 26 34.0 Put 340 340 0 0 0.00 0 0.00 0.22
UNG Jun 16 9.0 Put 340 340 0 0 0.00 0 0.00 1.52
PF Jun 16 60.0 Put 339 339 0 0 0.00 0 0.00 1.55
TSLA May 26 317.5 Call 338 338 0 0 0.00 0 0.00 0.46
GLD May 26 121.0 Call 337 337 0 0 0.00 0 0.00 0.07
SWKS Jul 21 90.0 Put 337 337 0 0 0.00 0 0.00 0.65
SPY Jun 14 226.0 Put 336 336 0 0 0.00 0 0.00 0.21
GE Jan 19 29.0 Call 336 336 0 0 0.00 0 0.00 1.12
UVXY May 26 12.0 Put 336 336 0 0 0.00 0 0.00 0.53
KO Jan 18 35.0 Call 335 335 0 0 0.00 0 0.00 9.65
GLD Jul 21 111.0 Put 335 335 0 0 0.00 0 0.00 0.16
IMPV Jun 16 50.0 Call 334 285 49 0 0.00 0 0.00 1.80
CRM Aug 18 80.0 Put 334 334 0 0 0.00 0 0.00 1.19
MDT Jun 16 85.0 Call 333 333 0 0 0.00 0 0.00 1.24
MOMO Jun 16 45.0 Call 333 333 0 0 0.00 0 0.00 1.35
PRU Jul 21 105.0 Put 333 333 0 0 0.00 0 0.00 3.10
GOOGL May 26 980.0 Call 333 333 0 0 0.00 0 0.00 1.06
AAPL Jun 16 165.0 Call 333 333 0 0 0.00 0 0.00 0.21
ABX Jan 19 17.0 Put 332 332 0 0 0.00 0 0.00 1.92
QQQ Jun 02 138.0 Put 332 332 0 0 0.00 0 0.00 0.49
SPY Jun 16 236.5 Call 331 331 0 0 0.00 0 0.00 4.61
DE Jun 16 130.0 Call 330 330 0 0 0.00 0 0.00 0.13
SPY Jun 16 237.0 Call 330 330 0 0 0.00 0 0.00 4.25
MRO Jun 16 13.0 Put 330 330 0 0 0.00 0 0.00 0.10
CSX Jun 16 52.5 Call 330 330 0 0 0.00 0 0.00 0.88
IWM Jun 16 137.5 Put 330 330 0 0 0.00 0 0.00 1.98
T Jun 30 39.5 Call 328 328 0 0 0.00 0 0.00 0.23
QQQ Jun 16 136.0 Put 326 326 0 0 0.00 0 0.00 0.66
X Jan 19 15.0 Put 326 319 7 0 0.00 0 0.00 1.14
SPY Jun 16 241.5 Put 325 325 0 0 0.00 0 0.00 3.31
BAC Jun 15 25.0 Call 325 325 0 0 0.00 0 0.00 1.68
AFL Jan 18 72.5 Put 325 325 0 0 0.00 0 0.00 6.30
GLD Jul 21 120.0 Put 324 324 0 0 0.00 0 0.00 2.26
XOP May 26 36.5 Call 324 275 49 0 0.00 0 0.00 0.12
SPY Jul 21 232.0 Put 324 314 10 0 0.00 0 0.00 1.74
PM Jun 09 114.0 Put 324 324 0 0 0.00 0 0.00 0.41
QQQ Jun 02 139.0 Put 323 323 0 0 0.00 0 0.00 0.70
AAL Jun 16 48.5 Call 323 323 0 0 0.00 0 0.00 0.58
SPY Jun 16 245.0 Call 323 323 0 0 0.00 0 0.00 0.24
BX Sep 15 34.0 Call 323 323 0 0 0.00 0 0.00 0.65
EEM Jun 16 39.5 Put 323 323 0 0 0.00 0 0.00 0.17
SPY Jun 23 238.0 Put 322 322 0 0 0.00 0 0.00 1.98
GE Jan 19 28.0 Put 322 322 0 0 0.00 0 0.00 1.73
TIF May 26 84.0 Put 321 321 0 0 0.00 0 0.00 0.12
LOW May 26 85.0 Call 321 321 0 0 0.00 0 0.00 0.89
QQQ May 26 137.0 Call 321 321 0 0 0.00 0 0.00 2.14
XLE Jul 21 69.5 Call 320 320 0 0 0.00 0 0.00 0.91
SPY Sep 15 245.0 Call 320 320 0 0 0.00 0 0.00 2.87
AMD Jun 16 10.5 Put 320 320 0 0 0.00 0 0.00 0.41
SPY Jul 21 247.0 Call 320 320 0 0 0.00 0 0.00 0.44
BAC Feb 16 18.0 Put 320 320 0 0 0.00 0 0.00 0.43
POT Jun 16 17.0 Call 319 319 0 0 0.00 0 0.00 0.24
GOOG May 26 950.0 Call 319 317 2 0 0.00 0 0.00 4.10
VEEV Jun 16 65.0 Call 319 319 0 0 0.00 0 0.00 1.15
DB Jul 21 20.0 Call 319 319 0 0 0.00 0 0.00 0.53
ADM May 26 41.5 Put 319 319 0 0 0.00 0 0.00 0.06
MSFT Oct 20 70.0 Call 319 319 0 0 0.00 0 0.00 2.75
CVX Jun 09 105.0 Put 318 318 0 0 0.00 0 0.00 0.89
NVDA Jun 16 135.0 Call 318 318 0 0 0.00 0 0.00 6.00
TSLA May 26 305.0 Call 318 318 0 0 0.00 0 0.00 3.25
SPY May 31 241.0 Call 318 318 0 0 0.00 0 0.00 0.48
JPM Jun 16 84.0 Put 318 271 47 0 0.00 0 0.00 0.71
BABA Jun 16 120.0 Put 317 317 0 0 0.00 0 0.00 2.05
FIT May 26 5.5 Call 317 288 29 0 0.00 0 0.00 0.19
LLY Jul 21 77.5 Put 316 316 0 0 0.00 0 0.00 1.70
XLE May 26 69.5 Call 316 316 0 0 0.00 0 0.00 0.12
JPM May 26 85.0 Call 316 316 0 0 0.00 0 0.00 1.02
SYT Jul 21 90.0 Put 316 316 0 0 0.00 0 0.00 1.10
SPY Jun 09 239.0 Put 316 316 0 0 0.00 0 0.00 1.19
PFE Jun 16 31.0 Put 316 306 10 0 0.00 0 0.00 0.11
QCOM Jun 16 60.0 Call 316 316 0 0 0.00 0 0.00 0.65
NFLX Jul 21 135.0 Put 315 315 0 0 0.00 0 0.00 1.70
S Aug 18 9.0 Call 315 55 260 0 0.00 0 0.00 0.47
BAC Sep 15 23.0 Call 315 315 0 0 0.00 0 0.00 1.40
KRE Jun 09 52.0 Put 315 315 0 0 0.00 0 0.00 0.43
FXE Jun 02 108.0 Put 314 314 0 0 0.00 0 0.00 0.20
C May 26 62.5 Call 314 314 0 0 0.00 0 0.00 0.19
GLD Sep 15 130.0 Call 313 31 282 0 0.00 0 0.00 0.75
NOK Aug 18 7.0 Call 312 312 0 0 0.00 0 0.00 0.18
GLD Jun 16 119.0 Put 312 312 0 0 0.00 0 0.00 1.19
SPY Aug 18 238.0 Put 312 312 0 0 0.00 0 0.00 4.33
BAC Jun 02 24.0 Call 311 311 0 0 0.00 0 0.00 0.09
EBAY Aug 18 35.0 Call 311 309 2 0 0.00 0 0.00 1.47
TLT Jun 02 124.0 Call 311 311 0 0 0.00 0 0.00 0.36
F May 26 11.0 Call 310 307 3 0 0.00 0 0.00 0.09
DISCA Jun 16 27.5 Call 310 310 0 0 0.00 0 0.00 0.10
CAB Jun 16 50.0 Put 310 310 0 0 0.00 0 0.00 0.55
AAPL Jun 09 148.0 Put 309 309 0 0 0.00 0 0.00 0.56
BSX Jun 16 27.0 Call 309 309 0 0 0.00 0 0.00 0.29
QQQ Dec 15 122.0 Put 309 309 0 0 0.00 0 0.00 2.02
SYY Jul 21 55.0 Call 308 308 0 0 0.00 0 0.00 1.05
BABA Jan 19 52.5 Put 308 308 0 0 0.00 0 0.00 0.09
SPY May 31 239.5 Call 308 308 0 0 0.00 0 0.00 1.26
WFC Jun 16 45.0 Put 308 308 0 0 0.00 0 0.00 0.02
UVXY May 26 11.5 Put 308 308 0 0 0.00 0 0.00 0.30
SYT Jun 16 90.0 Put 307 307 0 0 0.00 0 0.00 0.80
IWM Jun 02 137.0 Call 307 307 0 0 0.00 0 0.00 1.32
GLD May 26 118.5 Put 307 307 0 0 0.00 0 0.00 0.27
QQQ Jun 02 140.5 Call 306 306 0 0 0.00 0 0.00 0.22
SPY May 24 237.5 Put 306 306 0 0 0.00 0 0.00 0.04
MYL Oct 20 42.5 Call 305 305 0 0 0.00 0 0.00 1.83
NVDA May 26 130.0 Put 305 278 27 0 0.00 0 0.00 0.31
EWW Jun 16 52.0 Put 304 304 0 0 0.00 0 0.00 1.02
NVDA Jun 16 140.0 Call 304 304 0 0 0.00 0 0.00 3.30
QQQ Jul 21 131.0 Put 304 304 0 0 0.00 0 0.00 0.87
NVDA Jul 21 120.0 Put 304 304 0 0 0.00 0 0.00 1.83
SPY May 31 233.5 Put 303 303 0 0 0.00 0 0.00 0.11
GOOGL May 26 970.0 Call 303 303 0 0 0.00 0 0.00 4.30
XOM Jun 16 82.5 Call 303 303 0 0 0.00 0 0.00 1.28
GLD Sep 15 127.0 Call 302 72 230 0 0.00 0 0.00 1.12
MU May 26 28.0 Call 302 302 0 0 0.00 0 0.00 0.50
X Jul 21 25.0 Call 302 276 26 0 0.00 0 0.00 0.40
BAC Jun 16 22.0 Call 302 302 0 0 0.00 0 0.00 1.50
GLD Dec 29 124.0 Call 301 149 152 0 0.00 0 0.00 3.65
PBR Jun 16 9.0 Put 300 276 24 0 0.00 0 0.00 0.55
WMB Jun 16 33.0 Call 300 300 0 0 0.00 0 0.00 0.05
DVAX Jun 16 5.0 Call 300 300 0 0 0.00 0 0.00 0.65
ORCL Jan 18 50.0 Call 300 300 0 0 0.00 0 0.00 2.85
SPY Jun 16 234.5 Put 300 300 0 0 0.00 0 0.00 0.97
TPH Jun 16 12.5 Put 300 300 0 0 0.00 0 0.00 0.20
BBD Jun 16 8.0 Call 300 300 0 0 0.00 0 0.00 0.70
HCLP Jan 19 20.0 Call 300 300 0 0 0.00 0 0.00 1.20
EBAY May 26 34.0 Put 300 300 0 0 0.00 0 0.00 0.07
ETP Jan 18 20.0 Put 300 300 0 0 0.00 0 0.00 2.80
V Jan 19 100.0 Call 300 300 0 0 0.00 0 0.00 3.30
AMRN Jul 21 4.5 Call 300 300 0 0 0.00 0 0.00 0.08
HZNP Jun 16 12.0 Call 300 300 0 0 0.00 0 0.00 0.20
TBT Dec 15 45.0 Call 300 300 0 0 0.00 0 0.00 0.45
TSLA May 26 350.0 Call 300 300 0 0 0.00 0 0.00 0.03
FB Jun 16 165.0 Call 300 300 0 0 0.00 0 0.00 0.09
WPRT Jan 19 2.0 Call 300 300 0 0 0.00 0 0.00 0.40
SGMO Jun 16 8.0 Call 300 300 0 0 0.00 0 0.00 0.70
TEVA Jun 16 27.5 Put 299 299 0 0 0.00 0 0.00 0.49
IP Jul 21 55.0 Call 299 299 0 0 0.00 0 0.00 0.40
USB Jul 21 52.5 Call 299 299 0 0 0.00 0 0.00 0.95
CLF May 26 6.5 Put 299 299 0 0 0.00 0 0.00 0.06
TTWO Jun 16 70.0 Call 299 297 2 0 0.00 0 0.00 3.90
XLF Jun 16 22.0 Put 299 299 0 0 0.00 0 0.00 0.03
GLD Jun 16 117.0 Put 298 298 0 0 0.00 0 0.00 0.49
GS May 26 225.0 Call 298 298 0 0 0.00 0 0.00 0.19
YUM Jan 18 62.5 Put 298 298 0 0 0.00 0 0.00 3.90
DIA Jun 02 210.0 Call 298 298 0 0 0.00 0 0.00 0.60
CNI Jul 21 80.0 Call 297 297 0 0 0.00 0 0.00 0.70
FB Jun 02 147.0 Call 296 296 0 0 0.00 0 0.00 2.05
NOK Jun 16 6.5 Put 296 256 40 0 0.00 0 0.00 0.24
X Jun 02 22.5 Call 296 296 0 0 0.00 0 0.00 0.11
XBI May 26 70.0 Put 296 291 5 0 0.00 0 0.00 0.65
NVDA May 26 143.0 Call 294 294 0 0 0.00 0 0.00 0.30
IWM Jun 30 116.0 Put 294 294 0 0 0.00 0 0.00 0.12
DB Jul 21 19.0 Call 294 294 0 0 0.00 0 0.00 1.03
PFE Sep 15 34.0 Call 294 294 0 0 0.00 0 0.00 0.30
UAA Jul 21 17.5 Put 294 294 0 0 0.00 0 0.00 0.30
AIG May 26 62.0 Call 293 293 0 0 0.00 0 0.00 0.37
SPY Jun 02 241.0 Call 293 293 0 0 0.00 0 0.00 0.63
PBYI May 26 20.0 Put 292 292 0 0 0.00 0 0.00 1.25
KMX Jul 21 57.5 Call 292 292 0 0 0.00 0 0.00 8.10
GILD Jun 16 65.0 Call 292 292 0 0 0.00 0 0.00 0.92
NVDA May 26 142.0 Call 292 292 0 0 0.00 0 0.00 0.42
BAC May 26 22.0 Call 291 291 0 0 0.00 0 0.00 1.40
EWZ Jun 16 36.5 Call 291 291 0 0 0.00 0 0.00 0.72
TSLA May 26 325.0 Call 291 289 2 0 0.00 0 0.00 0.12
SPY Jun 09 242.0 Call 291 291 0 0 0.00 0 0.00 0.65
WMB Jun 16 30.5 Call 291 291 0 0 0.00 0 0.00 0.56
LOW Jun 02 78.0 Put 291 291 0 0 0.00 0 0.00 0.52
QCOM Jun 16 55.0 Put 291 291 0 0 0.00 0 0.00 0.22
BBRY Jan 19 8.0 Put 290 290 0 0 0.00 0 0.00 0.31
SPY Jul 21 246.0 Call 290 290 0 0 0.00 0 0.00 0.64
SPY Aug 18 241.0 Put 290 290 0 0 0.00 0 0.00 5.33
JPM Jun 16 87.5 Call 290 290 0 0 0.00 0 0.00 0.70
GM May 26 31.5 Call 289 289 0 0 0.00 0 0.00 1.87
PANW Jun 16 102.0 Put 289 289 0 0 0.00 0 0.00 0.95
BX Jul 21 33.0 Call 289 289 0 0 0.00 0 0.00 0.78
APC Jun 16 51.5 Put 289 289 0 0 0.00 0 0.00 0.64
TEVA May 26 29.5 Call 288 288 0 0 0.00 0 0.00 0.06
SRE Jun 16 110.0 Put 288 288 0 0 0.00 0 0.00 0.85
PFE Jun 30 33.0 Call 288 288 0 0 0.00 0 0.00 0.22
SRE Jun 16 105.0 Put 288 288 0 0 0.00 0 0.00 0.30
ALXN Jul 21 105.0 Put 288 288 0 0 0.00 0 0.00 6.40
VXX Jun 16 14.0 Call 287 287 0 0 0.00 0 0.00 0.77
ABX Jul 21 20.0 Call 287 287 0 0 0.00 0 0.00 0.10