Bats BZX Options Symbol Data

Volume
2,353,360
Orders
665,799,038

This list was last updated 2017-04-21 16:40:03.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Apr 21 235.0 Put 27,056 26,490 566 0 0.00 0 0.00 0.20
SPY Apr 21 234.5 Put 23,846 23,816 30 0 0.00 0 0.00 0.05
SPY Apr 21 235.0 Call 20,672 20,510 162 0 0.00 0 0.00 0.02
FEZ Nov 17 36.0 Call 20,554 20,554 0 0 0.00 0 0.00 1.70
EFA Apr 21 62.0 Call 13,896 13,782 114 0 0.00 0 0.00 0.03
XOP Apr 21 35.0 Put 13,108 12,339 769 0 0.00 0 0.00 0.02
SPY Apr 21 234.0 Put 12,868 12,417 451 0 0.00 0 0.00 0.02
SPY May 19 237.0 Call 12,026 12,026 0 0 0.00 0 0.00 1.73
EFA Jul 21 65.0 Call 11,681 11,681 0 0 0.00 0 0.00 0.35
GLD Apr 21 121.0 Call 11,181 11,130 51 0 0.00 0 0.00 1.27
BAC Apr 28 21.5 Put 10,265 10,265 0 0 0.00 0 0.00 0.10
AAPL Apr 21 142.0 Put 9,211 9,002 209 0 0.00 0 0.00 0.01
RSX May 19 15.0 Put 9,183 9,183 0 0 0.00 0 0.00 0.03
SPY May 19 238.0 Call 8,618 8,598 20 0 0.00 0 0.00 1.32
SPY Apr 21 237.5 Put 8,399 8,399 0 0 0.00 0 0.00 2.90
SPY Apr 26 223.0 Put 8,351 8,351 0 0 0.00 0 0.00 0.16
SPY Jun 16 245.0 Call 8,339 8,339 0 0 0.00 0 0.00 0.45
SPY Apr 26 231.0 Put 8,271 8,106 165 0 0.00 0 0.00 0.91
SPY Apr 21 233.5 Put 8,237 8,236 1 0 0.00 0 0.00 0.01
SPY Apr 26 227.0 Put 8,171 8,171 0 0 0.00 0 0.00 0.40
FCAU May 19 9.0 Put 8,129 8,084 45 0 0.00 0 0.00 0.15
SPY May 19 230.0 Put 8,025 7,985 40 0 0.00 0 0.00 1.76
SPY Apr 21 234.0 Call 7,882 7,605 277 0 0.00 0 0.00 0.60
SPY Apr 28 228.0 Put 7,757 7,672 85 0 0.00 0 0.00 0.56
SPY Apr 21 234.5 Call 7,461 7,459 2 0 0.00 0 0.00 0.30
SPY May 19 242.0 Call 7,386 7,386 0 0 0.00 0 0.00 0.28
IWM Apr 21 137.0 Call 7,248 7,010 238 0 0.00 0 0.00 0.22
QQQ Apr 21 132.5 Call 7,242 7,168 74 0 0.00 0 0.00 0.02
QQQ Apr 21 132.0 Put 7,216 6,783 433 0 0.00 0 0.00 0.01
XLF May 19 22.0 Put 7,095 6,906 189 0 0.00 0 0.00 0.15
XLU Apr 28 51.0 Put 7,041 6,912 129 0 0.00 0 0.00 0.19
BAC Apr 21 23.0 Call 6,849 6,809 40 0 0.00 0 0.00 0.01
SPY May 19 240.0 Call 6,655 6,546 109 0 0.00 0 0.00 0.64
EWZ Apr 28 35.5 Put 6,641 6,641 0 0 0.00 0 0.00 0.44
QQQ Apr 21 133.0 Call 6,627 6,627 0 0 0.00 0 0.00 0.01
BAC Apr 21 23.0 Put 6,564 6,563 1 0 0.00 0 0.00 0.26
BAC Apr 28 23.5 Call 6,404 6,169 235 0 0.00 0 0.00 0.15
RAD Apr 28 4.5 Call 6,318 6,313 5 0 0.00 0 0.00 0.11
SPY May 19 239.0 Call 6,318 6,278 40 0 0.00 0 0.00 0.92
SPY Apr 28 235.0 Put 6,309 6,235 74 0 0.00 0 0.00 2.08
SPY May 19 235.0 Put 6,226 6,186 40 0 0.00 0 0.00 3.06
SPY May 05 236.5 Call 6,012 6,012 0 0 0.00 0 0.00 1.27
SPY Apr 26 225.0 Put 5,958 5,958 0 0 0.00 0 0.00 0.22
SPY Apr 21 235.5 Call 5,946 5,921 25 0 0.00 0 0.00 0.01
SPY Apr 26 230.0 Put 5,885 5,875 10 0 0.00 0 0.00 0.72
BAC Apr 28 23.0 Call 5,860 5,719 141 0 0.00 0 0.00 0.31
SPY Apr 28 236.5 Call 5,833 5,775 58 0 0.00 0 0.00 0.98
IWM Apr 21 137.5 Call 5,502 5,497 5 0 0.00 0 0.00 0.03
SLV May 19 17.0 Call 5,341 5,290 51 0 0.00 0 0.00 0.37
IWM Apr 21 137.0 Put 5,339 5,161 178 0 0.00 0 0.00 0.05
AAPL Apr 21 142.0 Call 5,293 5,274 19 0 0.00 0 0.00 0.28
IWM Apr 21 136.0 Put 5,251 5,251 0 0 0.00 0 0.00 0.01
VXX Apr 21 18.0 Put 5,229 5,160 69 0 0.00 0 0.00 0.80
SPY Apr 28 230.0 Put 5,184 5,164 20 0 0.00 0 0.00 0.84
XOP May 19 35.0 Put 5,176 5,081 95 0 0.00 0 0.00 1.06
GE Apr 21 29.5 Put 5,069 5,014 55 0 0.00 0 0.00 0.06
SPY Apr 28 234.0 Put 5,004 4,994 10 0 0.00 0 0.00 1.73
QQQ Jun 16 136.0 Call 4,979 4,845 134 0 0.00 0 0.00 1.02
SPY Apr 28 238.0 Call 4,948 4,948 0 0 0.00 0 0.00 0.48
SPY May 19 233.0 Put 4,840 4,840 0 0 0.00 0 0.00 2.40
XLF Apr 28 23.0 Put 4,788 4,491 297 0 0.00 0 0.00 0.25
SPY Apr 21 235.5 Put 4,784 4,774 10 0 0.00 0 0.00 0.71
QQQ Apr 21 132.5 Put 4,753 4,743 10 0 0.00 0 0.00 0.01
TWTR Jun 16 18.0 Call 4,643 4,643 0 0 0.00 0 0.00 0.13
JBLU Sep 15 25.0 Call 4,584 4,514 70 0 0.00 0 0.00 0.65
SPY Apr 26 237.0 Call 4,339 4,339 0 0 0.00 0 0.00 0.54
SPY May 19 241.0 Call 4,319 4,309 10 0 0.00 0 0.00 0.42
AMZN Apr 21 900.0 Call 4,315 4,301 14 0 0.00 0 0.00 0.01
SPY Apr 21 233.0 Put 4,299 4,299 0 0 0.00 0 0.00 0.01
NADL Oct 20 3.0 Call 4,231 4,231 0 0 0.00 0 0.00 0.55
VXX Apr 28 18.0 Put 4,210 4,210 0 0 0.00 0 0.00 1.34
SPY Apr 28 232.0 Put 4,172 4,150 22 0 0.00 0 0.00 1.24
SPY May 19 236.0 Put 4,147 4,147 0 0 0.00 0 0.00 3.35
OIH May 12 31.0 Call 4,063 4,063 0 0 0.00 0 0.00 0.11
WFT May 19 6.0 Call 4,018 4,018 0 0 0.00 0 0.00 0.26
VXX Apr 28 22.0 Call 4,011 4,011 0 0 0.00 0 0.00 0.15
SPY Apr 21 236.0 Call 4,009 3,850 159 0 0.00 0 0.00 0.01
SPY Apr 28 237.0 Call 4,006 4,001 5 0 0.00 0 0.00 0.72
TSLA Apr 21 305.0 Call 3,960 3,955 5 0 0.00 0 0.00 0.59
SPY Apr 28 235.0 Call 3,959 3,949 10 0 0.00 0 0.00 1.81
BAC May 19 24.0 Call 3,951 3,951 0 0 0.00 0 0.00 0.26
SPY May 05 236.0 Call 3,942 3,912 30 0 0.00 0 0.00 1.63
IWM May 19 135.0 Put 3,896 3,896 0 0 0.00 0 0.00 1.64
SPY May 19 235.0 Call 3,869 3,847 22 0 0.00 0 0.00 2.90
SPY Apr 28 225.0 Put 3,864 3,854 10 0 0.00 0 0.00 0.31
SPY May 19 234.0 Put 3,858 3,858 0 0 0.00 0 0.00 2.69
SPY Apr 21 229.5 Put 3,844 3,844 0 0 0.00 0 0.00 0.01
SLV Oct 20 20.5 Call 3,831 3,831 0 0 0.00 0 0.00 0.20
SPY Apr 21 230.0 Put 3,818 3,818 0 0 0.00 0 0.00 0.01
GLD Apr 28 120.5 Put 3,774 3,542 232 0 0.00 0 0.00 0.44
SPY May 19 236.0 Call 3,774 3,769 5 0 0.00 0 0.00 2.34
SPY Apr 28 236.0 Call 3,741 3,734 7 0 0.00 0 0.00 1.29
SPY Jun 16 230.0 Put 3,708 3,708 0 0 0.00 0 0.00 3.07
SPY May 19 229.0 Put 3,697 3,697 0 0 0.00 0 0.00 1.49
SPY Apr 26 234.0 Put 3,658 3,589 69 0 0.00 0 0.00 1.57
SPY Apr 26 232.0 Put 3,568 3,568 0 0 0.00 0 0.00 1.11
TSLA Apr 21 305.0 Put 3,542 3,464 78 0 0.00 0 0.00 0.06
SPY Apr 26 240.0 Call 3,479 3,479 0 0 0.00 0 0.00 0.06
UVXY Jan 19 1.0 Call 3,442 3,442 0 0 0.00 0 0.00 18.05
SPY Apr 21 231.0 Put 3,394 3,394 0 0 0.00 0 0.00 0.01
USO Apr 21 10.5 Put 3,387 3,386 1 0 0.00 0 0.00 0.17
SPY May 19 225.0 Put 3,378 3,377 1 0 0.00 0 0.00 1.00
BAC May 19 23.0 Call 3,336 2,572 764 0 0.00 0 0.00 0.60
VXX Apr 21 17.0 Put 3,294 3,291 3 0 0.00 0 0.00 0.01
IWM Apr 28 136.0 Put 3,276 3,276 0 0 0.00 0 0.00 1.03
QQQ Apr 28 128.0 Put 3,231 3,231 0 0 0.00 0 0.00 0.27
SPY May 19 233.0 Call 3,211 3,211 0 0 0.00 0 0.00 4.31
UVXY Apr 21 19.0 Put 3,202 3,123 79 0 0.00 0 0.00 0.07
VXX Jun 16 13.0 Put 3,170 3,170 0 0 0.00 0 0.00 0.11
SPY Apr 21 236.0 Put 3,129 3,129 0 0 0.00 0 0.00 1.23
SPY Apr 26 224.0 Put 3,121 3,121 0 0 0.00 0 0.00 0.18
WFC May 12 49.5 Put 3,075 3,075 0 0 0.00 0 0.00 0.22
IWM May 19 132.0 Put 3,062 3,034 28 0 0.00 0 0.00 0.98
IWM May 19 134.0 Put 3,049 3,044 5 0 0.00 0 0.00 1.33
TSLA Apr 21 300.0 Put 3,039 2,993 46 0 0.00 0 0.00 0.02
XLF Apr 21 23.5 Put 2,998 2,998 0 0 0.00 0 0.00 0.28
SPY Apr 26 233.0 Put 2,985 2,985 0 0 0.00 0 0.00 1.38
FXI Apr 21 38.0 Put 2,934 2,475 459 0 0.00 0 0.00 0.04
IWM May 19 136.0 Put 2,924 2,889 35 0 0.00 0 0.00 1.93
VXX Apr 21 17.5 Call 2,910 2,910 0 0 0.00 0 0.00 0.01
AAPL Apr 21 143.0 Call 2,854 2,436 418 0 0.00 0 0.00 0.01
SPY Apr 28 228.5 Put 2,826 2,801 25 0 0.00 0 0.00 0.65
XLU May 19 52.0 Put 2,808 2,807 1 0 0.00 0 0.00 0.86
GG Jul 21 14.0 Put 2,781 2,681 100 0 0.00 0 0.00 0.53
SPY May 19 245.0 Call 2,767 2,767 0 0 0.00 0 0.00 0.12
FCX Jun 16 14.0 Call 2,742 2,665 77 0 0.00 0 0.00 0.29
QQQ Apr 21 130.0 Put 2,724 2,724 0 0 0.00 0 0.00 0.01
IWM Apr 21 138.0 Call 2,723 2,719 4 0 0.00 0 0.00 0.02
SPY Jun 16 224.0 Put 2,719 2,639 80 0 0.00 0 0.00 1.88
QQQ Apr 21 132.0 Call 2,709 2,707 2 0 0.00 0 0.00 0.56
XOP Apr 28 36.0 Call 2,698 2,698 0 0 0.00 0 0.00 0.32
SPY Apr 28 231.0 Put 2,687 2,670 17 0 0.00 0 0.00 0.98
SPY Apr 28 230.5 Put 2,619 2,609 10 0 0.00 0 0.00 0.95
BX Apr 21 30.0 Call 2,618 2,614 4 0 0.00 0 0.00 0.34
XLF Jun 30 25.0 Call 2,574 2,574 0 0 0.00 0 0.00 0.17
SPY Apr 28 232.5 Put 2,573 2,573 0 0 0.00 0 0.00 1.28
BAC Apr 21 21.0 Call 2,572 2,572 0 0 0.00 0 0.00 1.80
SPY Apr 26 226.0 Put 2,558 2,558 0 0 0.00 0 0.00 0.26
SPY May 05 225.0 Put 2,546 2,546 0 0 0.00 0 0.00 0.52
SPY Jun 30 246.0 Call 2,534 2,534 0 0 0.00 0 0.00 0.48
EEM May 19 36.0 Put 2,532 2,487 45 0 0.00 0 0.00 0.12
SPY May 19 231.0 Put 2,530 2,526 4 0 0.00 0 0.00 1.97
IWM May 19 142.0 Call 2,526 2,526 0 0 0.00 0 0.00 0.49
SPY May 19 226.0 Put 2,513 2,503 10 0 0.00 0 0.00 1.07
SPY Jun 16 234.0 Put 2,489 2,479 10 0 0.00 0 0.00 4.28
XOP May 12 39.5 Call 2,488 2,488 0 0 0.00 0 0.00 0.05
SPY Apr 26 229.0 Put 2,464 2,444 20 0 0.00 0 0.00 0.56
QQQ May 19 131.0 Put 2,450 2,450 0 0 0.00 0 0.00 1.29
GM Apr 21 34.0 Put 2,415 2,415 0 0 0.00 0 0.00 0.20
FCG May 19 17.0 Put 2,411 2,411 0 0 0.00 0 0.00 0.05
BAC May 19 23.0 Put 2,404 2,404 0 0 0.00 0 0.00 0.80
MSFT Apr 21 66.0 Call 2,383 2,383 0 0 0.00 0 0.00 0.49
SPY Jun 16 235.0 Call 2,375 2,370 5 0 0.00 0 0.00 4.18
QQQ May 19 130.0 Put 2,373 2,286 87 0 0.00 0 0.00 1.05
EWZ Apr 28 35.0 Put 2,372 2,372 0 0 0.00 0 0.00 0.36
FB Apr 21 144.0 Call 2,349 2,349 0 0 0.00 0 0.00 0.01
JCP May 19 6.0 Call 2,345 2,305 40 0 0.00 0 0.00 0.19
MU Apr 28 28.5 Call 2,332 2,327 5 0 0.00 0 0.00 0.17
IWM Apr 21 135.0 Put 2,330 2,243 87 0 0.00 0 0.00 0.04
QQQ Apr 28 130.0 Put 2,293 2,293 0 0 0.00 0 0.00 0.48
JPM Apr 21 85.0 Put 2,288 2,288 0 0 0.00 0 0.00 0.50
SPY May 19 228.0 Put 2,280 2,270 10 0 0.00 0 0.00 1.35
QQQ May 19 134.0 Call 2,278 2,278 0 0 0.00 0 0.00 1.11
JPM Apr 21 85.0 Call 2,272 2,272 0 0 0.00 0 0.00 0.02
BBRY Apr 21 9.0 Call 2,257 2,147 110 0 0.00 0 0.00 0.09
FMSA May 19 5.0 Call 2,249 2,169 80 0 0.00 0 0.00 0.65
SPY Apr 28 235.5 Call 2,245 2,245 0 0 0.00 0 0.00 1.50
IYR Apr 28 79.0 Put 2,233 2,190 43 0 0.00 0 0.00 0.34
RAD Apr 21 4.0 Call 2,226 2,226 0 0 0.00 0 0.00 0.01
SPY Jun 16 231.0 Put 2,221 2,216 5 0 0.00 0 0.00 3.32
SPY Apr 28 227.5 Put 2,219 2,149 70 0 0.00 0 0.00 0.53
SPY Apr 26 228.0 Put 2,215 2,215 0 0 0.00 0 0.00 0.48
SPY May 19 210.0 Put 2,209 2,209 0 0 0.00 0 0.00 0.30
CSCO May 19 30.0 Put 2,206 2,206 0 0 0.00 0 0.00 0.13
VXX Apr 28 16.0 Put 2,195 2,170 25 0 0.00 0 0.00 0.20
SPY Apr 26 236.0 Call 2,193 2,193 0 0 0.00 0 0.00 1.11
GE Apr 21 30.0 Put 2,177 1,967 210 0 0.00 0 0.00 0.45
OIH May 12 29.5 Call 2,165 2,165 0 0 0.00 0 0.00 0.43
V Apr 21 90.0 Put 2,157 2,156 1 0 0.00 0 0.00 0.01
F May 19 11.0 Put 2,151 2,146 5 0 0.00 0 0.00 0.16
SPY Jun 16 247.0 Call 2,138 2,138 0 0 0.00 0 0.00 0.30
XLK May 19 53.0 Put 2,137 2,137 0 0 0.00 0 0.00 0.69
IWM May 19 145.0 Call 2,127 2,127 0 0 0.00 0 0.00 0.12
SLV Apr 21 17.0 Put 2,114 2,089 25 0 0.00 0 0.00 0.01
SPY Apr 26 235.0 Call 2,108 2,087 21 0 0.00 0 0.00 1.54
SPY Apr 28 233.0 Put 2,085 2,083 2 0 0.00 0 0.00 1.52
IWM May 05 134.0 Put 2,083 2,083 0 0 0.00 0 0.00 0.87
SLV Oct 20 19.0 Call 2,075 2,075 0 0 0.00 0 0.00 0.40
ADI May 19 75.0 Put 2,073 2,073 0 0 0.00 0 0.00 0.95
BAC Apr 21 22.5 Call 2,059 2,059 0 0 0.00 0 0.00 0.26
BAC May 19 21.0 Put 2,058 2,058 0 0 0.00 0 0.00 0.20
AAPL May 19 145.0 Call 2,052 2,051 1 0 0.00 0 0.00 1.89
SPY Jun 16 233.0 Put 2,033 2,033 0 0 0.00 0 0.00 3.88
SPY Apr 21 232.5 Put 2,032 2,002 30 0 0.00 0 0.00 0.01
AMD Apr 21 13.0 Call 2,021 1,996 25 0 0.00 0 0.00 0.02
MSFT Apr 21 66.5 Put 2,012 1,969 43 0 0.00 0 0.00 0.04
RIO Apr 21 40.0 Put 2,012 2,012 0 0 0.00 0 0.00 0.50
UNG Jul 21 8.0 Call 2,000 2,000 0 0 0.00 0 0.00 0.29
EUFN May 19 18.0 Put 2,000 2,000 0 0 0.00 0 0.00 0.40
AR Jun 16 22.5 Put 2,000 2,000 0 0 0.00 0 0.00 1.80
XLE Apr 21 68.0 Put 1,995 1,990 5 0 0.00 0 0.00 0.19
SPY Dec 21 220.0 Put 1,991 1,991 0 0 0.00 0 0.00 13.59
VZ Apr 21 48.0 Put 1,990 1,930 60 0 0.00 0 0.00 0.71
QQQ Apr 21 133.0 Put 1,986 1,986 0 0 0.00 0 0.00 0.45
IWM Apr 28 135.0 Put 1,968 1,968 0 0 0.00 0 0.00 0.75
CVX Apr 21 105.0 Put 1,925 1,925 0 0 0.00 0 0.00 0.07
IWM May 19 137.0 Put 1,916 1,849 67 0 0.00 0 0.00 2.34
QQQ May 05 132.5 Call 1,909 1,909 0 0 0.00 0 0.00 1.42
TSLA Apr 21 302.5 Put 1,899 1,868 31 0 0.00 0 0.00 0.01
SPY May 19 234.0 Call 1,893 1,893 0 0 0.00 0 0.00 3.59
QQQ Apr 28 133.0 Call 1,891 1,891 0 0 0.00 0 0.00 0.86
AAPL Apr 28 142.0 Put 1,888 1,866 22 0 0.00 0 0.00 1.15
IWM Apr 28 137.0 Call 1,883 1,762 121 0 0.00 0 0.00 1.52
SPY Apr 26 211.0 Put 1,872 1,872 0 0 0.00 0 0.00 0.06
SPY Jun 16 234.0 Call 1,870 1,870 0 0 0.00 0 0.00 4.83
XLF May 19 17.0 Put 1,868 1,868 0 0 0.00 0 0.00 0.02
QQQ Apr 28 132.5 Put 1,864 1,864 0 0 0.00 0 0.00 1.06
SPY May 19 196.0 Put 1,859 1,859 0 0 0.00 0 0.00 0.14
AAPL Apr 28 143.0 Call 1,858 1,857 1 0 0.00 0 0.00 0.89
IWM May 19 130.0 Put 1,816 1,816 0 0 0.00 0 0.00 0.73
BAC Apr 28 22.5 Put 1,815 1,815 0 0 0.00 0 0.00 0.33
SPY May 19 232.0 Put 1,790 1,790 0 0 0.00 0 0.00 2.18
JPM May 12 80.0 Put 1,790 1,790 0 0 0.00 0 0.00 0.31
AAPL Apr 28 142.0 Call 1,786 1,786 0 0 0.00 0 0.00 1.40
XLF Apr 28 22.5 Put 1,779 1,676 103 0 0.00 0 0.00 0.09
VXX Apr 28 21.5 Call 1,776 1,776 0 0 0.00 0 0.00 0.16
UVXY Apr 21 19.0 Call 1,773 1,771 2 0 0.00 0 0.00 0.01
TGT May 12 56.0 Call 1,754 1,754 0 0 0.00 0 0.00 0.55
SPY Apr 21 237.0 Put 1,743 1,703 40 0 0.00 0 0.00 2.20
SPY Jun 30 245.0 Call 1,730 1,730 0 0 0.00 0 0.00 0.60
KMI May 19 19.0 Put 1,727 1,727 0 0 0.00 0 0.00 0.11
MSFT May 19 65.0 Call 1,721 1,721 0 0 0.00 0 0.00 2.48
VRX Apr 21 9.0 Put 1,718 1,718 0 0 0.00 0 0.00 0.48
VRX Apr 21 8.5 Put 1,717 1,692 25 0 0.00 0 0.00 0.01
SPY May 19 243.0 Call 1,706 1,706 0 0 0.00 0 0.00 0.20
IWM Apr 21 136.5 Put 1,703 1,703 0 0 0.00 0 0.00 0.01
SPY Apr 28 229.0 Put 1,700 1,675 25 0 0.00 0 0.00 0.72
SPY Jun 16 238.0 Call 1,682 1,682 0 0 0.00 0 0.00 2.43
BAC Apr 28 22.0 Call 1,681 1,681 0 0 0.00 0 0.00 0.94
V Sep 15 97.5 Call 1,676 1,531 145 0 0.00 0 0.00 2.10
NFLX Apr 21 142.0 Call 1,670 1,670 0 0 0.00 0 0.00 0.99
SPY Apr 28 239.0 Call 1,658 1,658 0 0 0.00 0 0.00 0.19
QQQ Apr 21 134.0 Put 1,656 1,656 0 0 0.00 0 0.00 1.46
TWTR May 19 17.0 Call 1,655 1,655 0 0 0.00 0 0.00 0.13
GLD Apr 28 123.0 Call 1,654 1,644 10 0 0.00 0 0.00 1.01
XLI May 19 64.0 Put 1,642 1,642 0 0 0.00 0 0.00 0.60
KO May 19 42.0 Call 1,639 1,639 0 0 0.00 0 0.00 1.32
SPY Apr 28 222.0 Put 1,631 1,621 10 0 0.00 0 0.00 0.16
SPY Jun 16 235.0 Put 1,626 1,602 24 0 0.00 0 0.00 4.65
SPY Apr 26 180.0 Put 1,621 1,270 351 0 0.00 0 0.00 0.01
GDXJ May 19 40.0 Call 1,617 1,617 0 0 0.00 0 0.00 0.43
XOP May 12 36.0 Call 1,615 1,615 0 0 0.00 0 0.00 0.59
SPY May 19 232.0 Call 1,610 1,610 0 0 0.00 0 0.00 5.18
IWM May 19 144.0 Call 1,606 1,497 109 0 0.00 0 0.00 0.20
C Apr 28 59.0 Call 1,601 1,601 0 0 0.00 0 0.00 0.34
MSFT Apr 28 66.0 Put 1,592 1,581 11 0 0.00 0 0.00 1.19
GLD May 19 125.0 Call 1,584 1,584 0 0 0.00 0 0.00 1.10
NKE May 19 52.5 Put 1,574 1,574 0 0 0.00 0 0.00 0.21
SPY Apr 21 229.0 Put 1,568 1,568 0 0 0.00 0 0.00 0.01
GDX Apr 28 24.0 Call 1,563 1,522 41 0 0.00 0 0.00 0.30
QQQ May 19 132.0 Put 1,561 1,561 0 0 0.00 0 0.00 1.57
QQQ Apr 28 132.0 Put 1,558 1,558 0 0 0.00 0 0.00 0.89
VXX Apr 21 17.5 Put 1,558 1,548 10 0 0.00 0 0.00 0.27
IWM Jun 16 125.0 Put 1,553 1,553 0 0 0.00 0 0.00 0.84
AAPL Apr 28 144.0 Call 1,547 1,547 0 0 0.00 0 0.00 0.53
NFLX Apr 21 142.0 Put 1,545 1,537 8 0 0.00 0 0.00 0.01
IWM Apr 28 128.0 Put 1,545 1,545 0 0 0.00 0 0.00 0.13
ITB Oct 20 26.0 Put 1,543 1,543 0 0 0.00 0 0.00 0.35
RF May 19 14.0 Call 1,540 1,538 2 0 0.00 0 0.00 0.22
BAC May 19 22.0 Put 1,532 1,532 0 0 0.00 0 0.00 0.41
SPY Apr 28 227.0 Put 1,527 1,463 64 0 0.00 0 0.00 0.46
BAC Jun 16 22.0 Put 1,526 1,526 0 0 0.00 0 0.00 0.64
WY Apr 28 35.0 Call 1,526 1,526 0 0 0.00 0 0.00 0.55
SSNC May 19 35.0 Put 1,518 1,518 0 0 0.00 0 0.00 0.75
MU May 12 27.5 Call 1,515 1,515 0 0 0.00 0 0.00 1.01
COG Apr 21 24.0 Call 1,513 1,507 6 0 0.00 0 0.00 0.20
KO May 19 41.0 Put 1,508 1,508 0 0 0.00 0 0.00 0.14
BAC Apr 21 23.5 Put 1,507 1,507 0 0 0.00 0 0.00 0.74
AAPL Apr 21 143.0 Put 1,493 1,474 19 0 0.00 0 0.00 0.93
SPY May 05 255.0 Call 1,492 1,492 0 0 0.00 0 0.00 0.01
JCP Apr 21 5.5 Call 1,487 1,487 0 0 0.00 0 0.00 0.06
SPY Apr 28 241.0 Call 1,482 1,441 41 0 0.00 0 0.00 0.04
QQQ Apr 28 134.0 Call 1,482 1,482 0 0 0.00 0 0.00 0.40
BAC Jan 19 20.0 Put 1,480 1,480 0 0 0.00 0 0.00 0.97
SPY Apr 26 238.0 Call 1,479 1,269 210 0 0.00 0 0.00 0.27
FITB May 19 24.0 Put 1,477 1,477 0 0 0.00 0 0.00 0.52
MBLY May 19 60.0 Put 1,476 1,476 0 0 0.00 0 0.00 0.55
SPY Apr 28 229.5 Put 1,473 1,434 39 0 0.00 0 0.00 0.78
V Apr 21 92.0 Call 1,473 1,473 0 0 0.00 0 0.00 0.03
SPY Apr 26 222.0 Put 1,466 1,466 0 0 0.00 0 0.00 0.17
EEM Apr 21 39.5 Put 1,464 1,448 16 0 0.00 0 0.00 0.20
SPY Jun 16 241.0 Call 1,443 1,388 55 0 0.00 0 0.00 1.39
SPY Apr 28 234.0 Call 1,440 1,440 0 0 0.00 0 0.00 2.50
SPY May 19 223.0 Put 1,435 1,435 0 0 0.00 0 0.00 0.77
RTN May 19 145.0 Put 1,426 1,426 0 0 0.00 0 0.00 0.61
GLD Apr 28 128.0 Call 1,424 1,388 36 0 0.00 0 0.00 0.20
FB Apr 21 143.0 Put 1,418 1,418 0 0 0.00 0 0.00 0.01
BMY Jan 19 43.0 Put 1,415 1,415 0 0 0.00 0 0.00 1.17
CSX Jan 19 40.0 Put 1,413 1,413 0 0 0.00 0 0.00 0.95
IWM May 19 131.0 Put 1,408 1,408 0 0 0.00 0 0.00 0.86
SLB May 05 71.0 Put 1,400 1,400 0 0 0.00 0 0.00 0.32
XLF May 19 23.0 Put 1,400 1,400 0 0 0.00 0 0.00 0.43
SPY Apr 21 233.0 Call 1,399 1,396 3 0 0.00 0 0.00 1.55
SPY Apr 21 233.5 Call 1,396 1,344 52 0 0.00 0 0.00 1.30
SFM Apr 21 22.5 Call 1,388 1,251 137 0 0.00 0 0.00 0.15
SPY Apr 28 226.0 Put 1,383 1,339 44 0 0.00 0 0.00 0.37
MSFT Apr 21 66.0 Put 1,382 1,382 0 0 0.00 0 0.00 0.01
SPY May 19 221.0 Put 1,380 1,380 0 0 0.00 0 0.00 0.74
BAC Jul 21 21.0 Put 1,371 1,371 0 0 0.00 0 0.00 0.60
NVDA Apr 21 101.0 Put 1,367 1,200 167 0 0.00 0 0.00 0.01
BAC May 12 23.0 Call 1,366 1,258 108 0 0.00 0 0.00 0.61
CLF Apr 21 7.0 Call 1,366 1,366 0 0 0.00 0 0.00 0.09
BABA Apr 21 112.0 Call 1,360 1,360 0 0 0.00 0 0.00 1.02
BABA Apr 21 113.0 Call 1,359 1,359 0 0 0.00 0 0.00 0.03
DF May 19 19.0 Put 1,355 1,331 24 0 0.00 0 0.00 0.35
SPY Jun 30 196.0 Put 1,350 1,350 0 0 0.00 0 0.00 0.48
TLT Apr 21 124.0 Put 1,348 1,341 7 0 0.00 0 0.00 0.39
COG May 19 26.0 Call 1,345 1,286 59 0 0.00 0 0.00 0.35
BAC Apr 28 23.0 Put 1,342 1,342 0 0 0.00 0 0.00 0.51
SPY May 19 230.0 Call 1,342 1,342 0 0 0.00 0 0.00 6.67
MU Apr 21 27.5 Call 1,340 1,340 0 0 0.00 0 0.00 0.01
AAPL Apr 28 141.0 Put 1,334 1,331 3 0 0.00 0 0.00 0.77
BAC May 05 23.5 Call 1,332 1,332 0 0 0.00 0 0.00 0.26
BAC May 05 23.0 Put 1,330 1,330 0 0 0.00 0 0.00 0.65
SPY Apr 26 235.0 Put 1,328 1,328 0 0 0.00 0 0.00 1.91
IWM Apr 21 135.5 Put 1,323 1,323 0 0 0.00 0 0.00 0.02
LVS Apr 28 59.0 Call 1,312 1,312 0 0 0.00 0 0.00 0.47
SPY Apr 28 226.5 Put 1,305 1,273 32 0 0.00 0 0.00 0.41
INTC Apr 21 36.0 Call 1,294 1,294 0 0 0.00 0 0.00 0.38
SPY Apr 28 234.5 Put 1,291 1,281 10 0 0.00 0 0.00 1.88
SPY Jun 16 228.0 Put 1,288 1,288 0 0 0.00 0 0.00 2.52
SPY May 12 220.0 Put 1,286 1,286 0 0 0.00 0 0.00 0.58
TSO May 05 90.0 Call 1,285 1,285 0 0 0.00 0 0.00 0.09
VXX Apr 28 21.0 Call 1,275 1,275 0 0 0.00 0 0.00 0.19
FB Apr 21 145.0 Call 1,271 1,266 5 0 0.00 0 0.00 0.01
OAS Aug 18 10.0 Put 1,264 1,201 63 0 0.00 0 0.00 0.85
SPY Jun 16 242.0 Call 1,261 1,251 10 0 0.00 0 0.00 1.02
BAC Apr 28 23.5 Put 1,259 1,259 0 0 0.00 0 0.00 0.86
AAPL Apr 21 140.0 Call 1,258 1,220 38 0 0.00 0 0.00 2.27
QQQ Apr 28 132.5 Call 1,258 1,256 2 0 0.00 0 0.00 1.13
SPY Jun 16 233.0 Call 1,249 1,249 0 0 0.00 0 0.00 5.38
SPY May 19 221.0 Call 1,238 1,238 0 0 0.00 0 0.00 14.49
TLT Apr 21 123.5 Put 1,237 1,101 136 0 0.00 0 0.00 0.05
AAPL Apr 21 141.0 Call 1,236 1,236 0 0 0.00 0 0.00 1.37
TWTR May 19 15.0 Call 1,233 1,233 0 0 0.00 0 0.00 0.61
SPY Apr 28 220.0 Put 1,227 1,227 0 0 0.00 0 0.00 0.16
SPY May 12 236.0 Put 1,227 1,227 0 0 0.00 0 0.00 3.12
KRE Apr 21 53.5 Call 1,214 1,205 9 0 0.00 0 0.00 0.24
T Apr 21 40.0 Put 1,214 915 299 0 0.00 0 0.00 0.02
TLT Apr 28 123.0 Put 1,214 1,214 0 0 0.00 0 0.00 0.90
MU Apr 21 28.0 Put 1,206 1,206 0 0 0.00 0 0.00 0.72
TWTR May 19 18.0 Call 1,206 1,206 0 0 0.00 0 0.00 0.07
UVXY Apr 21 20.0 Put 1,201 1,193 8 0 0.00 0 0.00 1.08
SPY May 19 197.0 Put 1,200 1,200 0 0 0.00 0 0.00 0.15
SPY Apr 21 237.0 Call 1,199 1,199 0 0 0.00 0 0.00 0.01
IWM May 19 129.0 Put 1,192 1,192 0 0 0.00 0 0.00 0.63
IWM Apr 28 137.0 Put 1,190 963 227 0 0.00 0 0.00 1.39
GDX May 05 22.0 Put 1,186 1,186 0 0 0.00 0 0.00 0.16
NRZ Aug 18 17.5 Call 1,181 1,114 67 0 0.00 0 0.00 0.40
QQQ May 05 131.0 Put 1,179 1,106 73 0 0.00 0 0.00 0.87
SPY Apr 28 207.5 Put 1,177 1,177 0 0 0.00 0 0.00 0.08
QQQ Apr 28 127.5 Put 1,177 1,177 0 0 0.00 0 0.00 0.21
UVXY Apr 21 20.0 Call 1,177 1,118 59 0 0.00 0 0.00 0.02
QQQ May 19 135.0 Call 1,169 1,169 0 0 0.00 0 0.00 0.68
KRE May 19 52.0 Put 1,168 1,168 0 0 0.00 0 0.00 0.81
SPY Apr 28 223.0 Put 1,165 1,165 0 0 0.00 0 0.00 0.21
NFLX Apr 21 141.0 Put 1,161 1,146 15 0 0.00 0 0.00 0.01
BAC Nov 17 23.0 Put 1,160 1,160 0 0 0.00 0 0.00 1.90
INTC Aug 18 31.0 Put 1,152 1,152 0 0 0.00 0 0.00 0.34
EEM May 19 40.0 Call 1,148 1,148 0 0 0.00 0 0.00 0.45
CRM May 19 85.0 Call 1,148 1,148 0 0 0.00 0 0.00 1.80
SPY Apr 28 231.5 Put 1,145 1,145 0 0 0.00 0 0.00 1.09
NVDA Apr 21 100.0 Call 1,145 1,142 3 0 0.00 0 0.00 1.61
IWM Apr 21 137.5 Put 1,144 1,069 75 0 0.00 0 0.00 0.30
CNAT Jul 21 2.5 Put 1,142 1,142 0 0 0.00 0 0.00 0.05
X Apr 21 30.0 Call 1,141 1,141 0 0 0.00 0 0.00 0.40
AAPL May 19 150.0 Call 1,141 1,141 0 0 0.00 0 0.00 0.64
CAT May 12 85.5 Put 1,133 1,133 0 0 0.00 0 0.00 0.40
AAPL Apr 21 141.0 Put 1,130 1,130 0 0 0.00 0 0.00 0.01
V Apr 21 91.5 Call 1,130 1,117 13 0 0.00 0 0.00 0.03
SPY Apr 28 237.5 Call 1,130 1,130 0 0 0.00 0 0.00 0.55
AAPL May 05 145.0 Call 1,128 1,128 0 0 0.00 0 0.00 1.56
HAL Apr 21 47.5 Put 1,123 1,123 0 0 0.00 0 0.00 0.21
AMZN Apr 21 900.0 Put 1,118 1,115 3 0 0.00 0 0.00 1.51
FB Apr 28 142.0 Put 1,115 1,115 0 0 0.00 0 0.00 0.76
SLV Oct 20 20.0 Call 1,108 1,108 0 0 0.00 0 0.00 0.26
TLT May 19 116.0 Put 1,100 916 184 0 0.00 0 0.00 0.15
SPY Jun 16 232.0 Put 1,098 1,098 0 0 0.00 0 0.00 3.53
QQQ Apr 28 132.0 Call 1,097 1,097 0 0 0.00 0 0.00 1.50
USO Apr 28 10.5 Call 1,094 1,094 0 0 0.00 0 0.00 0.09
FB Apr 21 144.0 Put 1,094 1,094 0 0 0.00 0 0.00 0.30
NVDA Apr 21 101.0 Call 1,081 1,078 3 0 0.00 0 0.00 0.65
VXX Apr 28 17.5 Call 1,077 1,077 0 0 0.00 0 0.00 0.69
SPY Apr 26 234.0 Call 1,074 1,074 0 0 0.00 0 0.00 2.34
F Sep 15 11.0 Call 1,074 1,074 0 0 0.00 0 0.00 0.86
ABX May 19 18.0 Put 1,074 1,074 0 0 0.00 0 0.00 0.29
NVDA Apr 21 102.0 Call 1,071 1,068 3 0 0.00 0 0.00 0.02
KRE May 12 55.0 Call 1,070 1,070 0 0 0.00 0 0.00 0.67
TWTR Jun 16 14.0 Put 1,068 1,068 0 0 0.00 0 0.00 0.60
IWM Apr 28 138.0 Put 1,066 1,066 0 0 0.00 0 0.00 1.75
X Apr 21 31.0 Call 1,065 1,065 0 0 0.00 0 0.00 0.02
XLF Jun 16 22.0 Put 1,064 1,024 40 0 0.00 0 0.00 0.27
AXP Apr 28 79.0 Put 1,063 1,063 0 0 0.00 0 0.00 0.65
SPY Jun 16 237.0 Call 1,058 1,048 10 0 0.00 0 0.00 2.94
IWM Jun 16 131.0 Put 1,058 1,058 0 0 0.00 0 0.00 1.63
SPY Apr 28 233.5 Put 1,057 1,052 5 0 0.00 0 0.00 1.52
SPY May 05 231.5 Put 1,053 1,053 0 0 0.00 0 0.00 1.34
GS May 19 225.0 Call 1,050 1,050 0 0 0.00 0 0.00 2.15
SPY May 19 164.0 Put 1,050 1,050 0 0 0.00 0 0.00 0.03
SPY May 19 219.0 Put 1,049 1,049 0 0 0.00 0 0.00 0.52
GLD Apr 28 125.0 Call 1,046 1,046 0 0 0.00 0 0.00 0.51
IYR May 05 78.0 Put 1,046 987 59 0 0.00 0 0.00 0.32
SPY Jun 16 236.0 Call 1,046 1,046 0 0 0.00 0 0.00 3.52
TSLA Apr 21 307.5 Call 1,043 1,015 28 0 0.00 0 0.00 0.01
XLF May 19 23.0 Call 1,036 1,036 0 0 0.00 0 0.00 0.62
QQQ Apr 28 133.0 Put 1,036 1,036 0 0 0.00 0 0.00 1.26
NUGT Apr 28 10.0 Call 1,032 1,032 0 0 0.00 0 0.00 0.50
QQQ Apr 28 131.0 Put 1,029 1,028 1 0 0.00 0 0.00 0.64
MSFT Apr 21 65.0 Call 1,025 1,023 2 0 0.00 0 0.00 1.42
GFI Apr 21 3.5 Call 1,020 1,020 0 0 0.00 0 0.00 0.33
AAPL Apr 28 141.0 Call 1,018 982 36 0 0.00 0 0.00 2.00
FDX May 19 175.0 Put 1,017 1,017 0 0 0.00 0 0.00 1.10
MS May 19 38.0 Put 1,012 1,012 0 0 0.00 0 0.00 0.23
SPY May 03 232.0 Put 1,011 1,011 0 0 0.00 0 0.00 1.34
RAD Apr 28 4.0 Call 1,010 1,010 0 0 0.00 0 0.00 0.23
C Apr 21 58.0 Put 1,004 1,004 0 0 0.00 0 0.00 0.20
SPY May 19 244.0 Call 1,000 1,000 0 0 0.00 0 0.00 0.16
JD Apr 28 34.5 Call 1,000 1,000 0 0 0.00 0 0.00 0.58
HAL Jul 21 43.0 Put 1,000 1,000 0 0 0.00 0 0.00 1.10
SPY Apr 28 234.5 Call 1,000 1,000 0 0 0.00 0 0.00 2.21
SPY Jun 16 243.0 Call 995 939 56 0 0.00 0 0.00 0.77
MU Apr 21 26.0 Call 993 979 14 0 0.00 0 0.00 1.34
SPY May 12 231.5 Put 992 992 0 0 0.00 0 0.00 1.83
SPY Sep 29 250.0 Call 992 992 0 0 0.00 0 0.00 1.20
EWZ May 19 26.0 Put 992 992 0 0 0.00 0 0.00 0.05
SPY May 12 232.0 Put 987 987 0 0 0.00 0 0.00 1.92
SPY Apr 28 222.5 Put 986 986 0 0 0.00 0 0.00 0.17
QQQ May 19 133.0 Call 984 984 0 0 0.00 0 0.00 1.61
TSLA Apr 21 302.5 Call 979 979 0 0 0.00 0 0.00 3.05
GLD Apr 21 122.0 Call 978 861 117 0 0.00 0 0.00 0.34
CAT May 12 87.0 Put 973 973 0 0 0.00 0 0.00 0.48
XOM Apr 21 82.5 Put 972 972 0 0 0.00 0 0.00 1.73
SLAB May 19 70.0 Put 972 972 0 0 0.00 0 0.00 2.45
SPY May 05 230.0 Put 971 971 0 0 0.00 0 0.00 1.10
FEYE May 05 12.5 Call 970 802 168 0 0.00 0 0.00 0.73
TLT Apr 28 121.0 Put 970 899 71 0 0.00 0 0.00 0.28
SPY May 19 242.0 Put 970 970 0 0 0.00 0 0.00 7.35
BAC May 19 19.0 Put 968 968 0 0 0.00 0 0.00 0.03
VRX May 19 9.0 Put 968 961 7 0 0.00 0 0.00 1.16
RAD Aug 18 4.0 Call 967 967 0 0 0.00 0 0.00 0.80
AAPL Apr 28 145.0 Call 965 901 64 0 0.00 0 0.00 0.28
VRX Apr 21 8.0 Call 963 963 0 0 0.00 0 0.00 0.50
SPY Apr 21 227.0 Put 961 961 0 0 0.00 0 0.00 0.01
SPY Jun 16 240.0 Call 961 931 30 0 0.00 0 0.00 1.65
TNA Apr 28 81.0 Put 958 958 0 0 0.00 0 0.00 0.17
GS Apr 21 220.0 Call 957 953 4 0 0.00 0 0.00 0.01
VALE Jun 16 9.0 Call 954 954 0 0 0.00 0 0.00 0.53
QQQ Apr 28 133.5 Call 950 950 0 0 0.00 0 0.00 0.61
SWN May 19 8.0 Call 946 946 0 0 0.00 0 0.00 0.30
MSFT Apr 28 69.0 Call 945 945 0 0 0.00 0 0.00 0.36
EFA Apr 21 58.0 Call 945 945 0 0 0.00 0 0.00 3.90
AMD May 19 13.0 Put 944 903 41 0 0.00 0 0.00 0.93
EFA May 05 59.0 Put 942 942 0 0 0.00 0 0.00 0.27
IWM May 19 146.0 Call 942 914 28 0 0.00 0 0.00 0.08
GLD Apr 28 121.5 Put 942 942 0 0 0.00 0 0.00 0.84
FDX May 19 180.0 Put 941 941 0 0 0.00 0 0.00 1.88
C May 19 57.5 Put 938 915 23 0 0.00 0 0.00 1.36
NEM Jun 16 31.0 Put 936 936 0 0 0.00 0 0.00 0.54
BAC May 05 24.0 Call 936 936 0 0 0.00 0 0.00 0.14
FB Apr 28 144.0 Call 936 936 0 0 0.00 0 0.00 1.14
SPY May 05 228.0 Put 933 933 0 0 0.00 0 0.00 0.89
AMZN Apr 21 902.5 Call 926 925 1 0 0.00 0 0.00 0.01
SLV Apr 28 17.0 Put 924 923 1 0 0.00 0 0.00 0.24
SPY Apr 26 200.0 Put 923 923 0 0 0.00 0 0.00 0.03
PBR Apr 21 9.0 Call 923 905 18 0 0.00 0 0.00 0.01
SBUX Apr 21 60.0 Call 922 922 0 0 0.00 0 0.00 0.60
VXX May 19 15.0 Put 917 867 50 0 0.00 0 0.00 0.28
BAC Apr 28 22.5 Call 913 870 43 0 0.00 0 0.00 0.60
AAPL Apr 28 140.0 Put 912 912 0 0 0.00 0 0.00 0.53
MAT May 19 25.0 Call 910 910 0 0 0.00 0 0.00 0.15
IWM Apr 28 139.5 Call 908 908 0 0 0.00 0 0.00 0.33
JPM May 12 83.0 Put 908 908 0 0 0.00 0 0.00 0.96
ABBV Aug 18 65.0 Call 905 905 0 0 0.00 0 0.00 2.19
QQQ Apr 28 140.0 Call 905 905 0 0 0.00 0 0.00 0.01
BAC Apr 28 24.0 Call 905 838 67 0 0.00 0 0.00 0.07
SPY Jun 16 207.0 Put 900 900 0 0 0.00 0 0.00 0.60
JPM May 19 85.0 Call 896 889 7 0 0.00 0 0.00 1.60
SPY Apr 26 199.0 Put 894 894 0 0 0.00 0 0.00 0.03
QQQ May 05 133.5 Call 890 890 0 0 0.00 0 0.00 0.83
TSLA Apr 21 297.5 Put 889 889 0 0 0.00 0 0.00 0.01
NFLX Apr 21 143.0 Call 886 863 23 0 0.00 0 0.00 0.06
C May 12 56.5 Put 884 884 0 0 0.00 0 0.00 0.71
THC May 19 18.0 Call 883 883 0 0 0.00 0 0.00 0.50
IYR Apr 28 78.0 Put 882 882 0 0 0.00 0 0.00 0.20
BAC Jun 16 24.0 Call 882 882 0 0 0.00 0 0.00 0.44
SPY Jun 16 227.0 Put 880 880 0 0 0.00 0 0.00 2.34
SPY Jun 16 236.0 Put 880 880 0 0 0.00 0 0.00 5.03
SPY May 19 205.0 Put 879 879 0 0 0.00 0 0.00 0.22
MSFT Apr 28 66.0 Call 878 868 10 0 0.00 0 0.00 1.67
T Jun 16 41.0 Call 875 875 0 0 0.00 0 0.00 0.50
JCP May 19 7.0 Call 875 865 10 0 0.00 0 0.00 0.04
IWM May 19 123.0 Put 874 874 0 0 0.00 0 0.00 0.30
V Sep 15 95.0 Call 873 846 27 0 0.00 0 0.00 3.00
QQQ May 19 137.0 Call 872 872 0 0 0.00 0 0.00 0.20
MET May 19 52.5 Call 871 871 0 0 0.00 0 0.00 0.89
FB Apr 28 139.0 Put 868 868 0 0 0.00 0 0.00 0.25
KO Apr 28 41.0 Put 867 867 0 0 0.00 0 0.00 0.07
IWM Apr 21 134.5 Put 866 866 0 0 0.00 0 0.00 0.01
LVS Apr 28 54.0 Put 864 864 0 0 0.00 0 0.00 0.24
QQQ May 05 126.0 Put 864 864 0 0 0.00 0 0.00 0.29
FEZ Apr 28 36.0 Call 860 860 0 0 0.00 0 0.00 0.90
BRKS Oct 20 25.0 Call 857 857 0 0 0.00 0 0.00 1.70
SPY May 12 228.0 Put 856 856 0 0 0.00 0 0.00 1.22
KRE Apr 21 53.0 Put 855 855 0 0 0.00 0 0.00 0.03
MSFT Apr 28 68.0 Put 855 855 0 0 0.00 0 0.00 2.18
MSFT May 19 67.5 Call 853 853 0 0 0.00 0 0.00 1.08
SPY May 26 215.0 Put 853 853 0 0 0.00 0 0.00 0.49
NFLX Apr 21 141.0 Call 851 851 0 0 0.00 0 0.00 1.55
ZIOP Apr 21 5.0 Call 849 849 0 0 0.00 0 0.00 1.80
SPY May 19 218.0 Put 849 849 0 0 0.00 0 0.00 0.53
QQQ Apr 28 131.0 Call 847 847 0 0 0.00 0 0.00 2.23
OCLR May 19 10.0 Call 845 845 0 0 0.00 0 0.00 0.35
IWM May 19 141.0 Call 845 845 0 0 0.00 0 0.00 0.76
QQQ Apr 21 129.5 Put 845 845 0 0 0.00 0 0.00 0.01
UVXY Apr 21 19.5 Call 843 840 3 0 0.00 0 0.00 0.01
SLV Apr 28 17.0 Call 842 842 0 0 0.00 0 0.00 0.24
SPY May 05 236.0 Put 842 842 0 0 0.00 0 0.00 2.81
SPY May 19 237.0 Put 842 842 0 0 0.00 0 0.00 3.98
AMD Jul 21 19.0 Call 841 841 0 0 0.00 0 0.00 0.32
SPY May 19 224.0 Put 841 841 0 0 0.00 0 0.00 0.85
NVDA Jun 16 155.0 Call 840 840 0 0 0.00 0 0.00 0.10
NUGT Apr 28 11.0 Call 839 839 0 0 0.00 0 0.00 0.22
XLE May 26 70.5 Call 839 839 0 0 0.00 0 0.00 0.55
NUGT Apr 21 10.0 Call 837 837 0 0 0.00 0 0.00 0.01
CHK Apr 21 5.5 Call 836 836 0 0 0.00 0 0.00 0.03
MU Apr 28 27.5 Call 835 835 0 0 0.00 0 0.00 0.51
GDXJ Apr 28 34.5 Put 833 833 0 0 0.00 0 0.00 0.98
GLD Apr 28 120.0 Put 833 832 1 0 0.00 0 0.00 0.30
VXX May 19 18.0 Call 832 788 44 0 0.00 0 0.00 1.11
IWM May 19 137.0 Call 832 832 0 0 0.00 0 0.00 2.56
INTC May 19 37.0 Put 832 832 0 0 0.00 0 0.00 1.27
MSFT Apr 21 66.5 Call 832 810 22 0 0.00 0 0.00 0.01
SPY May 19 150.0 Put 830 830 0 0 0.00 0 0.00 0.02
HD Apr 21 150.0 Call 830 830 0 0 0.00 0 0.00 0.15
GDX Apr 28 25.0 Call 827 827 0 0 0.00 0 0.00 0.09
SPY Apr 26 198.0 Put 820 820 0 0 0.00 0 0.00 0.03
ABX May 12 19.5 Call 818 818 0 0 0.00 0 0.00 0.53
SPY May 17 240.0 Call 818 818 0 0 0.00 0 0.00 0.60
GDX May 19 23.0 Put 818 818 0 0 0.00 0 0.00 0.66
XOP May 26 37.0 Call 816 816 0 0 0.00 0 0.00 0.66
RDSA Jun 02 52.0 Call 816 816 0 0 0.00 0 0.00 0.90
GE Apr 28 30.0 Call 813 813 0 0 0.00 0 0.00 0.13
SPY May 19 195.0 Put 811 811 0 0 0.00 0 0.00 0.14
QQQ May 19 133.0 Put 810 810 0 0 0.00 0 0.00 1.97
BAC May 05 22.5 Put 809 809 0 0 0.00 0 0.00 0.40
FB Apr 28 143.0 Put 807 807 0 0 0.00 0 0.00 1.03
SPY May 10 220.0 Put 807 807 0 0 0.00 0 0.00 0.49
MET Jun 16 55.0 Call 806 806 0 0 0.00 0 0.00 0.60
V Apr 21 87.5 Put 806 728 78 0 0.00 0 0.00 0.01
GE Jan 19 32.0 Call 805 805 0 0 0.00 0 0.00 0.68
MS Apr 28 40.0 Put 804 804 0 0 0.00 0 0.00 0.20
IWM Apr 28 141.5 Call 803 803 0 0 0.00 0 0.00 0.06
WPX May 19 15.0 Call 800 800 0 0 0.00 0 0.00 0.10
SPY May 19 161.0 Put 800 800 0 0 0.00 0 0.00 0.03
TSLA Apr 21 295.0 Put 797 797 0 0 0.00 0 0.00 0.01
JPM Jun 16 90.0 Call 796 780 16 0 0.00 0 0.00 0.57
FCX Jun 16 13.0 Put 794 794 0 0 0.00 0 0.00 1.39
VXX Apr 28 15.5 Put 792 792 0 0 0.00 0 0.00 0.07
DB Jul 21 19.0 Call 787 787 0 0 0.00 0 0.00 0.40
QQQ Apr 21 133.5 Call 784 784 0 0 0.00 0 0.00 0.01
HAL Apr 21 48.0 Put 780 780 0 0 0.00 0 0.00 0.64
VXX Apr 28 18.0 Call 779 754 25 0 0.00 0 0.00 0.55
AMZN Apr 21 905.0 Call 779 749 30 0 0.00 0 0.00 0.01
UVXY Jan 18 17.0 Put 777 777 0 0 0.00 0 0.00 10.75
FXI Apr 21 38.0 Call 776 775 1 0 0.00 0 0.00 0.01
V Apr 21 91.5 Put 775 775 0 0 0.00 0 0.00 0.16
KATE May 19 18.0 Call 773 773 0 0 0.00 0 0.00 1.00
GILD Apr 21 66.0 Call 767 765 2 0 0.00 0 0.00 0.02
QQQ May 19 129.0 Put 764 764 0 0 0.00 0 0.00 0.84
GLD May 19 128.0 Call 763 763 0 0 0.00 0 0.00 0.51
VXX Apr 28 25.5 Call 758 758 0 0 0.00 0 0.00 0.05
GS Apr 21 217.5 Call 758 758 0 0 0.00 0 0.00 0.20
IWM Apr 28 137.5 Call 756 756 0 0 0.00 0 0.00 1.26
IWM May 05 140.0 Call 755 755 0 0 0.00 0 0.00 0.54
KMI May 19 22.0 Call 755 755 0 0 0.00 0 0.00 0.03
EFA May 19 57.0 Put 754 754 0 0 0.00 0 0.00 0.20
MSFT Apr 28 66.5 Call 753 753 0 0 0.00 0 0.00 1.39
GLD Apr 28 127.5 Call 753 717 36 0 0.00 0 0.00 0.24
VXX Apr 28 19.0 Call 751 751 0 0 0.00 0 0.00 0.38
X Apr 21 30.5 Call 750 750 0 0 0.00 0 0.00 0.02
IWM Apr 28 134.0 Put 749 749 0 0 0.00 0 0.00 0.60
FCX Jun 16 15.0 Call 749 749 0 0 0.00 0 0.00 0.14
SPY May 17 230.0 Put 748 748 0 0 0.00 0 0.00 1.66
IWM May 19 140.0 Call 748 748 0 0 0.00 0 0.00 1.15
BAC May 05 22.0 Put 748 748 0 0 0.00 0 0.00 0.26
BAC Jun 15 25.0 Call 746 746 0 0 0.00 0 0.00 1.53
WMT Apr 28 73.0 Put 745 745 0 0 0.00 0 0.00 0.11
FB Apr 21 143.0 Call 744 739 5 0 0.00 0 0.00 0.63
BG Apr 21 72.5 Call 743 743 0 0 0.00 0 0.00 5.10
RAD Apr 28 5.0 Call 742 742 0 0 0.00 0 0.00 0.04
AMZN Apr 21 910.0 Call 740 740 0 0 0.00 0 0.00 0.01
SPY May 05 233.0 Put 740 740 0 0 0.00 0 0.00 1.75
QCOM Apr 21 52.5 Put 739 727 12 0 0.00 0 0.00 0.04
IWM Apr 28 137.5 Put 738 738 0 0 0.00 0 0.00 1.53
SPY Apr 26 233.0 Call 738 738 0 0 0.00 0 0.00 3.14
AAOI May 19 40.0 Put 738 698 40 0 0.00 0 0.00 1.15
IWM May 19 115.0 Put 737 737 0 0 0.00 0 0.00 0.12
WFC Apr 21 53.5 Call 736 736 0 0 0.00 0 0.00 0.01
TWTR Jun 16 12.0 Put 736 736 0 0 0.00 0 0.00 0.14
USO Apr 28 10.5 Put 735 670 65 0 0.00 0 0.00 0.26
VXX Apr 28 25.0 Call 732 732 0 0 0.00 0 0.00 0.07
EUFN May 19 21.0 Call 732 732 0 0 0.00 0 0.00 0.45
NSC May 12 105.0 Put 727 727 0 0 0.00 0 0.00 0.45
QQQ Apr 28 130.0 Call 727 727 0 0 0.00 0 0.00 3.04
CVS Apr 21 80.0 Put 726 712 14 0 0.00 0 0.00 0.66
GLD Apr 21 121.0 Put 725 725 0 0 0.00 0 0.00 0.03
GSS Jan 18 1.0 Call 725 725 0 0 0.00 0 0.00 0.20
SPY May 19 215.0 Put 723 723 0 0 0.00 0 0.00 0.37
GLD Apr 28 119.0 Put 723 723 0 0 0.00 0 0.00 0.13
FEYE May 19 14.0 Call 719 719 0 0 0.00 0 0.00 0.27
C May 05 55.5 Put 718 718 0 0 0.00 0 0.00 0.40
BAC Apr 21 22.0 Call 718 718 0 0 0.00 0 0.00 0.81
CSCO Jun 02 34.0 Call 717 717 0 0 0.00 0 0.00 0.29
GLD May 19 121.0 Put 715 715 0 0 0.00 0 0.00 1.22
GDXJ Jun 02 39.5 Call 713 713 0 0 0.00 0 0.00 0.71
BAC May 05 23.0 Call 713 713 0 0 0.00 0 0.00 0.48
GLD Apr 28 121.0 Put 712 712 0 0 0.00 0 0.00 0.62
NVDA Apr 28 101.0 Call 710 708 2 0 0.00 0 0.00 2.04
SPY Jun 16 225.0 Put 709 689 20 0 0.00 0 0.00 1.98
AMD Apr 21 12.0 Call 708 707 1 0 0.00 0 0.00 1.01
SPY Jun 16 244.0 Call 708 708 0 0 0.00 0 0.00 0.59
MSFT Apr 28 70.5 Call 704 704 0 0 0.00 0 0.00 0.13
SPY May 26 224.0 Put 702 702 0 0 0.00 0 0.00 1.04
AKS Apr 28 7.0 Call 701 701 0 0 0.00 0 0.00 0.24
VIXY Apr 28 17.5 Call 700 700 0 0 0.00 0 0.00 0.18
QQQ May 19 136.0 Call 699 699 0 0 0.00 0 0.00 0.40
PBR Apr 21 9.0 Put 695 695 0 0 0.00 0 0.00 0.03
BAC May 05 22.5 Call 695 695 0 0 0.00 0 0.00 0.70
VXX Apr 28 19.5 Call 693 693 0 0 0.00 0 0.00 0.32
AAPL May 05 133.0 Put 693 693 0 0 0.00 0 0.00 0.52
DB May 19 18.0 Put 691 691 0 0 0.00 0 0.00 1.88
NFLX May 12 148.0 Call 691 681 10 0 0.00 0 0.00 0.99
C Apr 28 59.5 Call 689 689 0 0 0.00 0 0.00 0.25
GLD Apr 28 124.0 Call 688 688 0 0 0.00 0 0.00 0.74
MSFT Apr 21 65.5 Call 687 687 0 0 0.00 0 0.00 0.97
AIG May 19 62.5 Call 687 687 0 0 0.00 0 0.00 0.38
AIG Jun 16 62.5 Call 687 687 0 0 0.00 0 0.00 0.64
GLD Jun 16 118.0 Put 687 687 0 0 0.00 0 0.00 0.85
VXX Apr 21 17.0 Call 687 687 0 0 0.00 0 0.00 0.24
USO Jun 16 11.0 Call 687 687 0 0 0.00 0 0.00 0.22
SPY May 19 231.0 Call 686 686 0 0 0.00 0 0.00 5.97
GLD Apr 28 122.5 Call 683 651 32 0 0.00 0 0.00 1.21
GE Apr 21 30.0 Call 682 672 10 0 0.00 0 0.00 0.01
SPY Jun 16 219.0 Put 682 682 0 0 0.00 0 0.00 1.41
SPY Jun 16 229.0 Put 681 681 0 0 0.00 0 0.00 2.84
QQQ Apr 28 125.5 Put 679 679 0 0 0.00 0 0.00 0.11
IWM Apr 28 133.0 Put 678 677 1 0 0.00 0 0.00 0.45
GE May 19 30.0 Call 678 678 0 0 0.00 0 0.00 0.32
ABX Apr 28 18.5 Put 676 676 0 0 0.00 0 0.00 0.20
SPY Jun 30 244.0 Call 675 675 0 0 0.00 0 0.00 0.77
IWM Apr 28 138.5 Call 673 670 3 0 0.00 0 0.00 0.73
VRX Apr 28 8.0 Put 669 660 9 0 0.00 0 0.00 0.25
AAPL Apr 21 144.0 Call 669 669 0 0 0.00 0 0.00 0.01
TLT Apr 28 132.0 Call 667 334 333 0 0.00 0 0.00 0.05
UVXY Apr 21 19.5 Put 666 666 0 0 0.00 0 0.00 0.55
SPY May 19 241.0 Put 665 665 0 0 0.00 0 0.00 6.36
SPY Apr 28 236.0 Put 664 664 0 0 0.00 0 0.00 2.39
IWM May 19 133.0 Put 664 664 0 0 0.00 0 0.00 1.16
ATW Apr 21 8.0 Put 663 663 0 0 0.00 0 0.00 0.20
SPY May 17 245.0 Call 663 663 0 0 0.00 0 0.00 0.11
CMCSA May 19 38.75 Call 662 662 0 0 0.00 0 0.00 0.57
VXX Apr 28 20.0 Call 659 659 0 0 0.00 0 0.00 0.27
GE Apr 21 30.5 Call 658 658 0 0 0.00 0 0.00 0.01
NUGT Apr 28 11.5 Call 657 657 0 0 0.00 0 0.00 0.13
SPY May 12 235.0 Put 656 601 55 0 0.00 0 0.00 2.78
GDX Apr 21 23.5 Call 655 655 0 0 0.00 0 0.00 0.17
VXX Apr 28 16.5 Put 654 654 0 0 0.00 0 0.00 0.41
NVDA Apr 21 100.0 Put 651 617 34 0 0.00 0 0.00 0.02
C May 19 55.0 Put 651 641 10 0 0.00 0 0.00 0.56
TGT May 19 55.0 Call 650 650 0 0 0.00 0 0.00 1.42
MA May 12 106.0 Put 650 650 0 0 0.00 0 0.00 0.40
T Oct 20 40.0 Put 648 628 20 0 0.00 0 0.00 2.07
BK May 05 46.0 Put 647 647 0 0 0.00 0 0.00 0.51
GE Jun 16 31.0 Call 644 644 0 0 0.00 0 0.00 0.21
BAC Jan 19 22.0 Call 643 643 0 0 0.00 0 0.00 2.50
SPY Apr 21 236.5 Call 642 582 60 0 0.00 0 0.00 0.01
V Apr 28 92.0 Call 641 641 0 0 0.00 0 0.00 0.79
FB Apr 21 140.0 Call 640 640 0 0 0.00 0 0.00 3.65
AXP Apr 21 79.5 Put 638 638 0 0 0.00 0 0.00 0.02
GDX Jan 19 25.0 Call 637 637 0 0 0.00 0 0.00 2.46
SPY Apr 28 235.5 Put 636 636 0 0 0.00 0 0.00 2.28
MSFT Apr 28 71.0 Call 635 635 0 0 0.00 0 0.00 0.10
AMZN Apr 21 895.0 Put 635 635 0 0 0.00 0 0.00 0.03
C Apr 28 56.5 Put 635 635 0 0 0.00 0 0.00 0.41
QQQ Apr 28 133.5 Put 635 635 0 0 0.00 0 0.00 1.51
GDXJ Apr 28 37.0 Call 634 634 0 0 0.00 0 0.00 0.30
SPY Jun 30 238.0 Call 634 634 0 0 0.00 0 0.00 2.85
IWM Apr 28 139.0 Call 632 632 0 0 0.00 0 0.00 0.51
RF Apr 21 14.0 Put 632 632 0 0 0.00 0 0.00 0.45
EEM Apr 21 39.5 Call 631 616 15 0 0.00 0 0.00 0.01
JPM May 12 79.5 Put 630 630 0 0 0.00 0 0.00 0.29
NVDA Apr 21 102.0 Put 629 629 0 0 0.00 0 0.00 0.35
AMD May 26 14.5 Call 629 629 0 0 0.00 0 0.00 0.51
VXX May 19 30.0 Call 627 627 0 0 0.00 0 0.00 0.15
MU Jan 19 30.0 Call 627 574 53 0 0.00 0 0.00 3.40
IWM May 19 135.0 Call 627 627 0 0 0.00 0 0.00 3.96
GDXJ May 19 31.0 Put 626 626 0 0 0.00 0 0.00 0.55
INTC Apr 28 36.5 Call 626 626 0 0 0.00 0 0.00 0.60
GLD Apr 21 121.5 Put 624 552 72 0 0.00 0 0.00 0.02
EBAY May 19 32.0 Put 624 624 0 0 0.00 0 0.00 0.74
SPY Apr 28 221.5 Put 623 623 0 0 0.00 0 0.00 0.15
SAN Jun 16 5.5 Put 623 623 0 0 0.00 0 0.00 0.20
FB Apr 28 143.0 Call 622 622 0 0 0.00 0 0.00 1.76
SPY May 03 238.0 Call 621 611 10 0 0.00 0 0.00 0.65
EEM Apr 28 39.5 Call 621 621 0 0 0.00 0 0.00 0.40
QQQ May 19 132.0 Call 621 621 0 0 0.00 0 0.00 2.24
KMI Apr 21 20.0 Call 620 615 5 0 0.00 0 0.00 0.30
GLD Apr 21 120.0 Call 620 610 10 0 0.00 0 0.00 2.23
QCOM Apr 28 50.0 Put 618 618 0 0 0.00 0 0.00 0.11
GLD Apr 28 119.5 Put 618 618 0 0 0.00 0 0.00 0.17
QQQ Apr 28 134.0 Put 618 618 0 0 0.00 0 0.00 1.78
X Apr 21 30.5 Put 614 614 0 0 0.00 0 0.00 0.08
NE Sep 15 6.0 Call 612 612 0 0 0.00 0 0.00 0.57
GLD May 19 123.0 Put 611 611 0 0 0.00 0 0.00 2.34
CARA May 19 17.5 Call 611 611 0 0 0.00 0 0.00 1.10
TNA Apr 28 90.0 Put 610 610 0 0 0.00 0 0.00 0.50
VXX Apr 28 20.5 Call 610 610 0 0 0.00 0 0.00 0.21
BAC May 19 22.0 Call 610 610 0 0 0.00 0 0.00 1.23
QQQ Apr 28 126.5 Put 610 610 0 0 0.00 0 0.00 0.15
SPY Apr 28 239.5 Call 605 605 0 0 0.00 0 0.00 0.16
MSFT Jul 21 67.5 Put 603 603 0 0 0.00 0 0.00 3.25
IWM Apr 28 140.0 Call 602 602 0 0 0.00 0 0.00 0.22
SPY May 05 233.0 Call 601 601 0 0 0.00 0 0.00 3.62
EFA Jul 21 64.0 Call 601 601 0 0 0.00 0 0.00 0.58
AAPL Apr 21 140.0 Put 601 601 0 0 0.00 0 0.00 0.01
XLE May 19 58.0 Put 601 601 0 0 0.00 0 0.00 0.06
MU Jun 02 28.0 Call 600 600 0 0 0.00 0 0.00 1.38
CTRP Apr 21 47.5 Put 599 599 0 0 0.00 0 0.00 0.30
MSFT Jul 21 67.5 Call 598 591 7 0 0.00 0 0.00 1.99
GLD Apr 21 122.0 Put 597 594 3 0 0.00 0 0.00 0.03
VXX Apr 21 18.0 Call 597 597 0 0 0.00 0 0.00 0.01
JPM May 19 80.0 Put 596 564 32 0 0.00 0 0.00 0.55
ITCI Apr 21 12.5 Put 594 584 10 0 0.00 0 0.00 0.05
SYT May 19 80.0 Put 593 593 0 0 0.00 0 0.00 0.55
EEM Apr 21 39.0 Put 592 592 0 0 0.00 0 0.00 0.02
GLD Apr 28 122.0 Call 591 591 0 0 0.00 0 0.00 1.40
WFC Apr 21 53.5 Put 590 589 1 0 0.00 0 0.00 0.21
SPY Jun 30 240.0 Call 589 589 0 0 0.00 0 0.00 1.88
MU Apr 28 28.0 Call 587 587 0 0 0.00 0 0.00 0.32
MU Apr 28 27.5 Put 586 563 23 0 0.00 0 0.00 0.65
SPY May 12 238.5 Call 583 583 0 0 0.00 0 0.00 0.91
GLD Apr 21 125.0 Call 583 583 0 0 0.00 0 0.00 0.01
MSFT Apr 28 67.5 Call 583 583 0 0 0.00 0 0.00 0.91
JPM Apr 28 85.5 Call 582 582 0 0 0.00 0 0.00 0.56
OIH May 05 28.5 Put 582 582 0 0 0.00 0 0.00 0.70
AMD Jul 21 12.0 Call 582 582 0 0 0.00 0 0.00 2.13
RAD May 05 4.5 Call 581 581 0 0 0.00 0 0.00 0.08
JPM Aug 18 75.0 Put 580 580 0 0 0.00 0 0.00 1.17
GS May 19 200.0 Put 580 566 14 0 0.00 0 0.00 0.93
AAPL Apr 21 144.0 Put 580 580 0 0 0.00 0 0.00 1.70
WFC Jul 21 57.5 Call 580 580 0 0 0.00 0 0.00 0.61
ETE May 19 20.0 Call 579 579 0 0 0.00 0 0.00 0.24
GLD May 19 124.0 Call 579 491 88 0 0.00 0 0.00 1.38
MSFT Apr 28 65.5 Call 578 578 0 0 0.00 0 0.00 1.98
NUGT Apr 21 10.0 Put 578 578 0 0 0.00 0 0.00 0.12
QQQ May 05 133.0 Call 578 578 0 0 0.00 0 0.00 1.15
JPM May 19 87.5 Call 578 568 10 0 0.00 0 0.00 0.70
WDAY Apr 21 85.0 Put 577 577 0 0 0.00 0 0.00 0.10
C Apr 28 58.5 Call 576 576 0 0 0.00 0 0.00 0.48
XME Apr 21 30.0 Put 575 575 0 0 0.00 0 0.00 0.19
SPY Jun 30 247.0 Call 574 574 0 0 0.00 0 0.00 0.40
SNAP Apr 21 21.0 Call 572 572 0 0 0.00 0 0.00 0.05
MSFT Apr 21 65.5 Put 571 571 0 0 0.00 0 0.00 0.01
MU May 19 28.0 Call 571 570 1 0 0.00 0 0.00 0.82
SPY Apr 26 232.0 Call 569 569 0 0 0.00 0 0.00 3.70
GDX Apr 21 24.0 Call 569 569 0 0 0.00 0 0.00 0.01
ASC May 19 7.5 Call 569 569 0 0 0.00 0 0.00 0.30
VRX May 19 8.0 Put 569 558 11 0 0.00 0 0.00 0.64
EXPE Apr 21 132.0 Put 568 568 0 0 0.00 0 0.00 0.05
TZA Apr 28 19.0 Call 567 567 0 0 0.00 0 0.00 0.30
BAC Jan 19 30.0 Call 566 566 0 0 0.00 0 0.00 0.26
TWTR Apr 21 15.0 Call 566 566 0 0 0.00 0 0.00 0.01
SYT Apr 21 90.0 Put 566 564 2 0 0.00 0 0.00 0.05
SPY Jun 16 222.0 Put 562 562 0 0 0.00 0 0.00 1.58
CRR May 19 10.0 Call 561 561 0 0 0.00 0 0.00 0.40
VXX May 19 17.0 Put 560 560 0 0 0.00 0 0.00 1.26
XLU May 19 53.0 Call 559 559 0 0 0.00 0 0.00 0.33
XOM May 19 82.5 Call 558 558 0 0 0.00 0 0.00 0.54
GE Apr 28 30.5 Call 557 557 0 0 0.00 0 0.00 0.05
AAPL Apr 28 139.0 Put 556 556 0 0 0.00 0 0.00 0.41
CF May 12 24.0 Put 555 555 0 0 0.00 0 0.00 0.45
SYT Apr 21 80.0 Put 555 555 0 0 0.00 0 0.00 0.05
TZA Apr 21 18.0 Call 554 554 0 0 0.00 0 0.00 0.06
SPY May 03 231.0 Put 554 554 0 0 0.00 0 0.00 1.23
SPY May 05 233.5 Call 550 550 0 0 0.00 0 0.00 3.21
GLD Apr 28 120.5 Call 550 516 34 0 0.00 0 0.00 2.25
BAC Jan 18 37.0 Put 549 524 25 0 0.00 0 0.00 14.35
GDX May 19 20.0 Put 548 548 0 0 0.00 0 0.00 0.07
SPY Jun 16 210.0 Put 548 548 0 0 0.00 0 0.00 0.77
VXX Jan 19 17.0 Call 548 548 0 0 0.00 0 0.00 4.30
M May 19 27.0 Put 547 547 0 0 0.00 0 0.00 0.50
VXX Apr 28 17.5 Put 546 546 0 0 0.00 0 0.00 0.99
EWZ Apr 28 36.0 Put 546 546 0 0 0.00 0 0.00 0.65
MSFT Apr 28 65.5 Put 545 545 0 0 0.00 0 0.00 0.97
TSLA Apr 28 305.0 Call 545 545 0 0 0.00 0 0.00 5.30
GE Sep 15 23.0 Put 545 545 0 0 0.00 0 0.00 0.19
TSLA Apr 21 310.0 Call 545 539 6 0 0.00 0 0.00 0.01
WLL Jun 16 13.0 Call 545 545 0 0 0.00 0 0.00 0.02
SPY May 19 240.0 Put 544 544 0 0 0.00 0 0.00 5.67
BAC Jan 19 25.0 Call 543 543 0 0 0.00 0 0.00 1.13
BAC Jun 16 26.0 Call 542 542 0 0 0.00 0 0.00 0.11
AAPL Apr 28 138.0 Put 541 528 13 0 0.00 0 0.00 0.29
TGT Apr 28 52.0 Put 540 540 0 0 0.00 0 0.00 0.07
SPY May 03 242.0 Call 538 538 0 0 0.00 0 0.00 0.07
SPY May 05 237.0 Call 538 538 0 0 0.00 0 0.00 1.16
MCD Apr 28 134.0 Call 537 537 0 0 0.00 0 0.00 1.45
XOP Jun 16 33.0 Put 535 535 0 0 0.00 0 0.00 0.90
AMD Apr 21 13.0 Put 535 535 0 0 0.00 0 0.00 0.01
SPY Apr 21 228.5 Put 534 534 0 0 0.00 0 0.00 0.01
QQQ Apr 28 125.0 Put 534 534 0 0 0.00 0 0.00 0.10
SPY Jun 16 239.0 Call 533 503 30 0 0.00 0 0.00 1.98
QQQ May 19 128.0 Put 532 532 0 0 0.00 0 0.00 0.70
MSFT Jun 16 67.5 Put 531 531 0 0 0.00 0 0.00 2.58
STX May 19 49.0 Put 529 529 0 0 0.00 0 0.00 2.69
TWTR Apr 21 14.5 Call 527 523 4 0 0.00 0 0.00 0.12
GLD May 19 119.0 Put 526 526 0 0 0.00 0 0.00 0.60
EFA May 19 60.0 Put 526 526 0 0 0.00 0 0.00 0.58
QQQ Jun 16 137.0 Put 526 526 0 0 0.00 0 0.00 5.32
EEM Apr 28 38.0 Put 526 526 0 0 0.00 0 0.00 0.15
COP Apr 28 48.5 Call 525 525 0 0 0.00 0 0.00 0.35
BA Apr 21 180.0 Call 523 523 0 0 0.00 0 0.00 0.36
XLU Apr 21 52.0 Call 523 523 0 0 0.00 0 0.00 0.01
PANW Jun 16 95.0 Put 522 522 0 0 0.00 0 0.00 1.55
QQQ Apr 28 128.5 Put 522 522 0 0 0.00 0 0.00 0.35
TSO May 19 80.0 Call 522 522 0 0 0.00 0 0.00 1.98
RF May 19 12.0 Put 521 521 0 0 0.00 0 0.00 0.07
SPY Jun 16 215.0 Put 520 500 20 0 0.00 0 0.00 1.07
NUGT May 05 8.0 Call 517 517 0 0 0.00 0 0.00 2.22
GME Apr 21 23.0 Call 516 516 0 0 0.00 0 0.00 0.15
WLL Apr 28 8.0 Call 515 515 0 0 0.00 0 0.00 0.42
UVXY Apr 21 18.5 Call 515 515 0 0 0.00 0 0.00 0.60
WFM May 19 36.0 Call 514 514 0 0 0.00 0 0.00 1.17
FB Apr 21 142.0 Call 513 476 37 0 0.00 0 0.00 1.60
BX Apr 28 29.5 Put 511 411 100 0 0.00 0 0.00 0.34
TNA Apr 28 100.0 Put 510 510 0 0 0.00 0 0.00 1.90
MSFT May 19 65.0 Put 510 510 0 0 0.00 0 0.00 1.15
JPM Apr 28 85.0 Put 509 509 0 0 0.00 0 0.00 1.16
GLD Apr 21 122.5 Call 509 509 0 0 0.00 0 0.00 0.01
QQQ May 19 127.0 Put 508 508 0 0 0.00 0 0.00 0.61
BAC May 12 24.0 Call 507 507 0 0 0.00 0 0.00 0.20
CAR Apr 21 29.0 Call 506 505 1 0 0.00 0 0.00 0.40
QQQ Apr 28 131.5 Call 506 506 0 0 0.00 0 0.00 1.85
HAL Jan 18 40.0 Put 505 505 0 0 0.00 0 0.00 3.65
SAN Jan 19 5.0 Put 505 505 0 0 0.00 0 0.00 0.30
SPY Apr 28 225.5 Put 504 494 10 0 0.00 0 0.00 0.35
QQQ Apr 28 139.0 Call 504 504 0 0 0.00 0 0.00 0.01
SPY Apr 28 224.0 Put 504 504 0 0 0.00 0 0.00 0.24
VALE Apr 28 9.0 Call 503 503 0 0 0.00 0 0.00 0.16
FXE May 19 102.0 Put 502 502 0 0 0.00 0 0.00 1.01
GG Apr 28 15.0 Put 500 500 0 0 0.00 0 0.00 0.34
HUM Apr 28 212.5 Call 500 500 0 0 0.00 0 0.00 2.50
IWM Jun 16 88.0 Put 500 500 0 0 0.00 0 0.00 0.02
XOP Jul 21 38.0 Call 500 500 0 0 0.00 0 0.00 1.03
SAN May 19 7.0 Call 500 500 0 0 0.00 0 0.00 0.05
HEDJ Apr 28 62.0 Put 500 500 0 0 0.00 0 0.00 0.90
AMZN Apr 21 905.0 Put 500 499 1 0 0.00 0 0.00 6.50
UVXY Apr 21 18.5 Put 500 464 36 0 0.00 0 0.00 0.02
CVS Jan 19 100.0 Call 500 469 31 0 0.00 0 0.00 0.23
SLV May 26 17.0 Put 500 500 0 0 0.00 0 0.00 0.44
S Jun 16 10.0 Call 500 500 0 0 0.00 0 0.00 0.24
WFT Jan 19 8.0 Call 499 474 25 0 0.00 0 0.00 0.36
XLU Apr 21 51.5 Put 499 499 0 0 0.00 0 0.00 0.03
VRX Apr 21 8.5 Call 499 499 0 0 0.00 0 0.00 0.03
ERIC May 19 6.0 Put 498 498 0 0 0.00 0 0.00 0.25
IBM Apr 21 162.5 Call 498 497 1 0 0.00 0 0.00 0.01
XLY May 05 90.0 Call 498 498 0 0 0.00 0 0.00 0.24
VXX May 19 16.0 Put 497 497 0 0 0.00 0 0.00 0.68
CVS Apr 28 76.5 Put 497 497 0 0 0.00 0 0.00 0.10
VZ Apr 21 47.5 Put 496 495 1 0 0.00 0 0.00 0.23
SPY May 03 233.0 Call 496 496 0 0 0.00 0 0.00 3.45
PVH May 19 100.0 Call 496 496 0 0 0.00 0 0.00 2.12
SPY Jun 16 248.0 Call 495 495 0 0 0.00 0 0.00 0.24
DAL Jun 16 50.0 Call 493 493 0 0 0.00 0 0.00 0.44
GLD Apr 21 124.5 Call 493 493 0 0 0.00 0 0.00 0.01
IWM May 19 147.0 Call 492 492 0 0 0.00 0 0.00 0.05
GLD May 12 120.5 Put 490 490 0 0 0.00 0 0.00 0.90
SPY May 05 235.0 Call 489 489 0 0 0.00 0 0.00 2.19
TZA May 05 29.5 Call 489 489 0 0 0.00 0 0.00 0.03
XBI Apr 28 50.0 Put 488 488 0 0 0.00 0 0.00 0.03
CSCO Apr 21 33.0 Put 487 487 0 0 0.00 0 0.00 0.17
BAC Sep 15 22.0 Call 487 487 0 0 0.00 0 0.00 1.96
AMZN Apr 21 897.5 Put 486 486 0 0 0.00 0 0.00 0.05
XLI Apr 21 65.5 Put 486 486 0 0 0.00 0 0.00 0.22
FB Apr 28 142.0 Call 486 486 0 0 0.00 0 0.00 2.42
EEM May 19 40.5 Call 485 485 0 0 0.00 0 0.00 0.29
EEM Apr 28 40.0 Call 485 485 0 0 0.00 0 0.00 0.15
NFLX Apr 21 140.0 Put 485 480 5 0 0.00 0 0.00 0.02
EFA Apr 28 59.0 Put 485 485 0 0 0.00 0 0.00 0.21
TGT Apr 21 55.0 Put 485 482 3 0 0.00 0 0.00 0.13
GUSH May 19 100.0 Call 485 485 0 0 0.00 0 0.00 0.25
DRIP May 19 32.0 Call 483 483 0 0 0.00 0 0.00 0.30
GLD May 19 122.0 Put 483 483 0 0 0.00 0 0.00 1.77
IBB May 19 285.0 Put 483 483 0 0 0.00 0 0.00 4.80
DB May 19 16.0 Call 481 481 0 0 0.00 0 0.00 1.21
V May 19 92.5 Call 480 450 30 0 0.00 0 0.00 1.36
MSFT Apr 28 70.0 Call 480 480 0 0 0.00 0 0.00 0.18
UVXY Jun 16 45.0 Call 480 480 0 0 0.00 0 0.00 1.10
SPY May 19 204.0 Put 480 480 0 0 0.00 0 0.00 0.20
IBM Apr 28 160.0 Put 479 479 0 0 0.00 0 0.00 1.10
SPY Apr 21 232.0 Put 479 479 0 0 0.00 0 0.00 0.03
SPY May 03 207.0 Put 478 478 0 0 0.00 0 0.00 0.11
GS Apr 21 217.5 Put 477 477 0 0 0.00 0 0.00 0.80
ANF Jan 19 15.0 Call 476 476 0 0 0.00 0 0.00 0.76
CVX May 19 97.5 Put 476 473 3 0 0.00 0 0.00 0.50
JPM Apr 28 84.0 Put 476 476 0 0 0.00 0 0.00 0.80
EFA May 19 62.0 Put 473 473 0 0 0.00 0 0.00 1.20
GILD Apr 21 65.0 Call 473 473 0 0 0.00 0 0.00 0.92
NFLX Apr 28 144.0 Call 472 472 0 0 0.00 0 0.00 1.45
QQQ Apr 28 129.0 Put 472 470 2 0 0.00 0 0.00 0.34
PFE Dec 15 34.0 Call 471 471 0 0 0.00 0 0.00 1.24
JPM Apr 21 84.5 Put 471 471 0 0 0.00 0 0.00 0.05
TWTR Apr 28 15.0 Call 471 451 20 0 0.00 0 0.00 0.47
FXH Apr 21 62.0 Put 470 439 31 0 0.00 0 0.00 0.20
WMT May 19 75.0 Put 469 468 1 0 0.00 0 0.00 1.71
SPY Apr 21 217.5 Put 468 468 0 0 0.00 0 0.00 0.01
TSLA Apr 21 300.0 Call 468 468 0 0 0.00 0 0.00 5.65
SPY Apr 21 207.5 Put 468 468 0 0 0.00 0 0.00 0.01
NUGT Apr 28 10.5 Call 467 409 58 0 0.00 0 0.00 0.32
VXX Apr 28 17.0 Call 467 467 0 0 0.00 0 0.00 0.87
FNSR May 19 22.0 Put 464 464 0 0 0.00 0 0.00 0.95
RCL May 19 105.0 Call 464 464 0 0 0.00 0 0.00 0.73
V Apr 21 92.5 Call 464 457 7 0 0.00 0 0.00 0.01
XLF Jan 19 17.0 Put 464 462 2 0 0.00 0 0.00 0.18
SPY May 19 190.0 Put 463 463 0 0 0.00 0 0.00 0.11
V Apr 21 92.0 Put 463 410 53 0 0.00 0 0.00 0.36
SLV May 05 17.0 Put 462 462 0 0 0.00 0 0.00 0.33
SPY May 19 202.0 Put 461 461 0 0 0.00 0 0.00 0.19
VRX Jul 21 9.0 Call 461 461 0 0 0.00 0 0.00 1.11
NFLX Apr 28 140.0 Put 459 459 0 0 0.00 0 0.00 0.79
INTC Apr 21 35.5 Call 458 458 0 0 0.00 0 0.00 0.85
ABX Apr 28 21.0 Call 457 392 65 0 0.00 0 0.00 0.09
CAT May 12 86.0 Put 457 457 0 0 0.00 0 0.00 0.39
LABU May 19 63.0 Call 457 457 0 0 0.00 0 0.00 0.20
VRX Jan 18 5.0 Put 456 456 0 0 0.00 0 0.00 1.27
QQQ Apr 28 130.5 Call 455 455 0 0 0.00 0 0.00 2.66
GLD May 19 115.0 Put 455 455 0 0 0.00 0 0.00 0.09
SPY May 12 234.0 Call 455 455 0 0 0.00 0 0.00 3.50
BABA Apr 21 113.0 Put 453 453 0 0 0.00 0 0.00 0.03
MRK Jun 16 65.0 Call 453 453 0 0 0.00 0 0.00 0.54
AMD May 19 12.0 Put 453 453 0 0 0.00 0 0.00 0.49
IWM Apr 28 130.0 Put 453 443 10 0 0.00 0 0.00 0.27
LNC May 19 65.0 Call 452 452 0 0 0.00 0 0.00 1.96
FNV May 19 65.0 Put 451 451 0 0 0.00 0 0.00 0.90
GE Sep 15 22.0 Put 450 450 0 0 0.00 0 0.00 0.15
WLL Jun 16 13.0 Put 450 450 0 0 0.00 0 0.00 5.00
SPY Apr 28 240.0 Call 450 450 0 0 0.00 0 0.00 0.09
DB Jul 21 16.0 Call 450 450 0 0 0.00 0 0.00 1.58
MSFT Jun 16 65.0 Call 449 434 15 0 0.00 0 0.00 2.72
KATE Apr 21 18.0 Put 449 406 43 0 0.00 0 0.00 0.50
GLD Apr 21 118.0 Call 449 449 0 0 0.00 0 0.00 4.30
ABX Jun 16 18.0 Put 449 449 0 0 0.00 0 0.00 0.56
GDX Apr 28 23.5 Put 449 449 0 0 0.00 0 0.00 0.38
RAD Aug 18 5.5 Call 448 428 20 0 0.00 0 0.00 0.33
QQQ Apr 28 131.5 Put 448 448 0 0 0.00 0 0.00 0.77
MDLZ May 19 40.0 Put 448 448 0 0 0.00 0 0.00 0.17
MSFT Apr 28 71.5 Call 447 447 0 0 0.00 0 0.00 0.07
GLW May 19 27.0 Call 447 447 0 0 0.00 0 0.00 0.77
INTC Aug 18 35.0 Put 447 447 0 0 0.00 0 0.00 1.25
GLD May 19 118.0 Put 445 445 0 0 0.00 0 0.00 0.39
BA May 12 182.5 Call 445 445 0 0 0.00 0 0.00 2.80
SPY May 19 246.0 Call 445 445 0 0 0.00 0 0.00 0.10
EUFN May 19 19.0 Put 444 388 56 0 0.00 0 0.00 0.55
WFT Apr 28 5.5 Put 441 441 0 0 0.00 0 0.00 0.32
UNM May 19 46.0 Call 440 440 0 0 0.00 0 0.00 0.90
BAC Apr 28 22.0 Put 439 429 10 0 0.00 0 0.00 0.17
C Apr 28 55.5 Put 438 438 0 0 0.00 0 0.00 0.24
QQQ Apr 28 134.5 Put 438 438 0 0 0.00 0 0.00 2.18
EFA May 19 61.0 Put 438 438 0 0 0.00 0 0.00 0.83
MU Apr 28 27.0 Put 437 220 217 0 0.00 0 0.00 0.40
XOP May 19 32.0 Put 437 428 9 0 0.00 0 0.00 0.29
TGT May 19 57.5 Call 437 437 0 0 0.00 0 0.00 0.57
VRX Oct 20 5.0 Put 436 436 0 0 0.00 0 0.00 0.55
IWM Apr 28 124.0 Put 435 435 0 0 0.00 0 0.00 0.06
EEM May 05 38.5 Put 435 435 0 0 0.00 0 0.00 0.28
CVS May 19 75.0 Put 435 435 0 0 0.00 0 0.00 0.54
AMD Apr 28 14.0 Call 435 435 0 0 0.00 0 0.00 0.06
ALR Jan 19 25.0 Put 435 435 0 0 0.00 0 0.00 0.10
VXX May 19 15.0 Call 434 434 0 0 0.00 0 0.00 2.60
CSCO Jun 02 33.5 Call 433 407 26 0 0.00 0 0.00 0.49
AAPL May 19 120.0 Put 433 433 0 0 0.00 0 0.00 0.11
XLE May 12 68.5 Call 433 433 0 0 0.00 0 0.00 0.73
AMD Apr 28 12.5 Put 433 433 0 0 0.00 0 0.00 0.13
AAPL May 19 115.0 Put 431 431 0 0 0.00 0 0.00 0.07
QCOM May 19 50.0 Put 431 431 0 0 0.00 0 0.00 0.45
TZA May 19 20.0 Call 429 429 0 0 0.00 0 0.00 0.49
SPY Jun 30 242.0 Call 428 428 0 0 0.00 0 0.00 1.26
IWM Jun 16 144.0 Call 428 428 0 0 0.00 0 0.00 0.78
TWTR Apr 28 14.5 Call 427 427 0 0 0.00 0 0.00 0.70
GLD Apr 28 126.5 Call 427 427 0 0 0.00 0 0.00 0.33
EDZ May 19 23.0 Call 426 426 0 0 0.00 0 0.00 0.20