Bats EDGX Options Symbol Data

Volume
159,690
Orders
1,072,693,468

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

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
RIG Jan 19 17.0 Call 5,000 5,000 0 0 0.00 0 0.00 0.72
XLF Mar 24 24.0 Call 3,122 3,122 0 0 0.00 0 0.00 0.04
SPY Mar 29 234.0 Put 2,819 2,809 10 0 0.00 0 0.00 1.78
SPY Mar 24 236.0 Call 2,395 2,361 34 0 0.00 0 0.00 0.15
SPY Mar 24 235.0 Put 1,909 1,909 0 0 0.00 0 0.00 1.59
AAPL May 19 95.0 Put 1,711 1,711 0 0 0.00 0 0.00 0.03
F Apr 21 12.0 Call 1,269 1,269 0 0 0.00 0 0.00 0.15
MU Jul 21 22.0 Call 1,120 1,120 0 0 0.00 0 0.00 5.45
SPY Mar 24 235.0 Call 1,101 1,063 38 0 0.00 0 0.00 0.38
IWM Mar 31 134.0 Put 1,098 829 269 0 0.00 0 0.00 1.23
KRE Apr 21 52.0 Put 1,065 1,065 0 0 0.00 0 0.00 0.97
IWM Apr 21 137.0 Call 1,010 1,010 0 0 0.00 0 0.00 1.58
SPY Mar 24 234.0 Put 951 931 20 0 0.00 0 0.00 1.00
SNAP Apr 21 21.0 Call 858 858 0 0 0.00 0 0.00 2.60
BAC Jan 19 27.0 Call 855 855 0 0 0.00 0 0.00 0.89
SNAP Mar 31 22.5 Put 787 787 0 0 0.00 0 0.00 0.75
GDX Apr 21 26.0 Call 775 775 0 0 0.00 0 0.00 0.12
BAC Mar 24 23.0 Put 772 772 0 0 0.00 0 0.00 0.17
SPY Mar 24 233.0 Put 762 757 5 0 0.00 0 0.00 0.60
UNG May 19 8.0 Call 755 755 0 0 0.00 0 0.00 0.19
SNAP Mar 24 20.0 Call 734 734 0 0 0.00 0 0.00 2.65
XLF Apr 21 24.0 Put 696 696 0 0 0.00 0 0.00 0.72
USO Apr 21 12.5 Call 672 672 0 0 0.00 0 0.00 0.02
SLV Dec 29 18.0 Call 664 664 0 0 0.00 0 0.00 0.94
BAC Mar 24 23.5 Call 661 661 0 0 0.00 0 0.00 0.05
SPY Mar 29 231.0 Put 638 638 0 0 0.00 0 0.00 0.81
XBI Apr 21 65.0 Put 619 619 0 0 0.00 0 0.00 0.83
X Jun 16 27.0 Put 613 613 0 0 0.00 0 0.00 0.98
SPY Mar 24 234.5 Call 585 585 0 0 0.00 0 0.00 0.58
XOP Apr 21 34.0 Put 577 577 0 0 0.00 0 0.00 0.71
SPY Mar 24 234.5 Put 577 562 15 0 0.00 0 0.00 1.23
SPY Mar 31 234.0 Put 551 551 0 0 0.00 0 0.00 1.94
WLL Jun 16 12.0 Call 551 551 0 0 0.00 0 0.00 0.16
IWM Mar 24 137.0 Call 527 527 0 0 0.00 0 0.00 0.07
SPY Mar 31 238.0 Call 518 508 10 0 0.00 0 0.00 0.30
VXX Apr 13 15.5 Put 518 518 0 0 0.00 0 0.00 0.37
IWM Mar 24 136.0 Call 514 514 0 0 0.00 0 0.00 0.20
SPY Mar 29 239.5 Call 506 506 0 0 0.00 0 0.00 0.07
SPY Apr 21 235.0 Call 487 477 10 0 0.00 0 0.00 2.43
SPY Mar 24 235.5 Call 482 477 5 0 0.00 0 0.00 0.25
AMD Mar 31 14.5 Call 476 476 0 0 0.00 0 0.00 0.24
AZN Apr 21 32.0 Call 474 474 0 0 0.00 0 0.00 0.45
PBR May 19 10.0 Call 472 472 0 0 0.00 0 0.00 0.29
UVXY Apr 21 18.0 Put 459 458 1 0 0.00 0 0.00 2.21
SPY Mar 31 224.0 Put 459 459 0 0 0.00 0 0.00 0.16
FXI Apr 21 39.5 Call 456 456 0 0 0.00 0 0.00 0.66
IWM Apr 07 132.5 Put 450 152 298 0 0.00 0 0.00 1.05
SPY Mar 31 232.0 Put 444 444 0 0 0.00 0 0.00 1.24
SPY Mar 24 234.0 Call 440 440 0 0 0.00 0 0.00 0.80
NUGT Apr 21 10.5 Call 440 440 0 0 0.00 0 0.00 0.47
SPY May 19 230.0 Put 423 423 0 0 0.00 0 0.00 2.79
SPY Mar 24 233.5 Put 412 412 0 0 0.00 0 0.00 0.81
JCP Apr 28 6.0 Call 400 151 249 0 0.00 0 0.00 0.18
FAZ May 19 24.0 Call 400 311 89 0 0.00 0 0.00 0.40
SPY Apr 07 238.0 Call 399 399 0 0 0.00 0 0.00 0.62
IWM Mar 24 136.5 Call 390 390 0 0 0.00 0 0.00 0.09
SPY Mar 31 233.0 Put 385 385 0 0 0.00 0 0.00 1.52
UVXY Mar 31 15.0 Put 375 80 295 0 0.00 0 0.00 0.14
CRM Mar 24 82.0 Call 374 374 0 0 0.00 0 0.00 0.54
IWM Apr 28 139.0 Call 371 371 0 0 0.00 0 0.00 0.88
IWM Apr 13 132.5 Put 365 365 0 0 0.00 0 0.00 1.58
AA Apr 21 33.0 Put 363 363 0 0 0.00 0 0.00 1.30
USO Apr 21 10.5 Call 354 354 0 0 0.00 0 0.00 0.14
CFG Apr 21 40.0 Call 353 353 0 0 0.00 0 0.00 0.10
SPY Mar 24 237.0 Call 353 353 0 0 0.00 0 0.00 0.04
TDG May 19 180.0 Put 353 353 0 0 0.00 0 0.00 5.20
BABA Mar 24 107.0 Call 351 303 48 0 0.00 0 0.00 1.33
GDX Mar 24 23.5 Call 351 351 0 0 0.00 0 0.00 0.04
SPY Jun 16 215.0 Put 350 350 0 0 0.00 0 0.00 1.41
NVDA Mar 24 107.0 Call 349 158 191 0 0.00 0 0.00 1.18
GDX Apr 21 23.5 Call 330 330 0 0 0.00 0 0.00 0.62
VXX Apr 21 14.0 Put 325 325 0 0 0.00 0 0.00 0.06
SPY Mar 29 235.0 Call 320 320 0 0 0.00 0 0.00 1.13
DLTR Apr 21 76.0 Call 320 320 0 0 0.00 0 0.00 1.50
VXX Mar 31 19.5 Call 315 315 0 0 0.00 0 0.00 0.25
GG Apr 21 14.0 Put 315 315 0 0 0.00 0 0.00 0.08
SDS Mar 31 14.0 Call 310 310 0 0 0.00 0 0.00 0.10
VXX Mar 24 16.5 Put 309 309 0 0 0.00 0 0.00 0.11
MYL Apr 21 43.5 Call 308 221 87 0 0.00 0 0.00 0.91
XLF Mar 24 24.5 Call 303 303 0 0 0.00 0 0.00 0.02
UVXY Apr 21 17.0 Call 301 301 0 0 0.00 0 0.00 3.10
XLF Apr 21 24.0 Call 300 300 0 0 0.00 0 0.00 0.36
VEEV Apr 21 55.0 Call 300 300 0 0 0.00 0 0.00 0.20
SPY Apr 21 234.0 Put 298 298 0 0 0.00 0 0.00 2.84
UNIT May 19 27.5 Call 296 296 0 0 0.00 0 0.00 0.25
SPY Jun 16 230.0 Put 296 296 0 0 0.00 0 0.00 4.27
EEM Jun 16 36.5 Put 295 295 0 0 0.00 0 0.00 0.42
XLF Mar 24 23.5 Call 294 294 0 0 0.00 0 0.00 0.22
C Jan 19 40.0 Call 294 294 0 0 0.00 0 0.00 18.95
CNC Apr 21 65.0 Put 292 292 0 0 0.00 0 0.00 1.60
FB Jan 18 155.0 Call 292 292 0 0 0.00 0 0.00 15.05
SPY Mar 31 235.0 Put 291 291 0 0 0.00 0 0.00 2.40
CVS May 19 85.0 Call 290 290 0 0 0.00 0 0.00 0.21
SPY Mar 29 234.5 Call 289 289 0 0 0.00 0 0.00 1.34
SPY Mar 31 235.0 Call 287 287 0 0 0.00 0 0.00 1.29
UVXY Mar 24 17.5 Put 285 285 0 0 0.00 0 0.00 0.17
CVX Apr 21 111.0 Put 282 282 0 0 0.00 0 0.00 3.65
SPY May 19 236.0 Put 280 247 33 0 0.00 0 0.00 4.97
SPY Mar 31 234.0 Call 280 280 0 0 0.00 0 0.00 1.82
TSLA Mar 24 255.0 Call 277 277 0 0 0.00 0 0.00 2.20
SPY Mar 24 236.5 Put 272 272 0 0 0.00 0 0.00 2.14
SPY Mar 24 232.0 Put 271 270 1 0 0.00 0 0.00 0.42
SPY Mar 31 236.0 Put 270 270 0 0 0.00 0 0.00 2.81
VXX Mar 24 16.0 Put 270 270 0 0 0.00 0 0.00 0.02
BAC Mar 31 23.0 Call 270 270 0 0 0.00 0 0.00 0.51
OCLR May 19 10.0 Call 270 270 0 0 0.00 0 0.00 0.95
JPM Dec 15 80.0 Put 269 269 0 0 0.00 0 0.00 3.80
T Jun 16 44.0 Call 264 264 0 0 0.00 0 0.00 0.31
SPY May 19 225.0 Put 262 262 0 0 0.00 0 0.00 1.52
SPY May 19 236.0 Call 262 262 0 0 0.00 0 0.00 3.34
IWM Apr 21 136.0 Put 258 258 0 0 0.00 0 0.00 3.07
UVXY Mar 31 17.5 Put 256 256 0 0 0.00 0 0.00 0.89
SPY Apr 21 234.5 Call 255 253 2 0 0.00 0 0.00 2.63
VXX Apr 21 19.5 Call 252 252 0 0 0.00 0 0.00 0.47
VXX May 19 13.0 Call 250 250 0 0 0.00 0 0.00 3.55
WFC Jan 18 40.0 Call 250 111 139 0 0.00 0 0.00 16.15
GPS Apr 21 23.0 Call 250 250 0 0 0.00 0 0.00 1.27
KRE Mar 31 53.5 Call 250 250 0 0 0.00 0 0.00 0.61
HUM Mar 24 205.0 Put 250 250 0 0 0.00 0 0.00 0.15
GM Apr 21 34.5 Call 250 250 0 0 0.00 0 0.00 0.85
UVXY Mar 24 18.5 Call 241 241 0 0 0.00 0 0.00 0.96
BA Apr 21 145.0 Put 240 240 0 0 0.00 0 0.00 0.05
F Jan 18 12.0 Call 240 190 50 0 0.00 0 0.00 1.18
SPY May 19 235.0 Put 239 239 0 0 0.00 0 0.00 4.44
SPY Apr 21 240.0 Call 238 238 0 0 0.00 0 0.00 0.49
SPY Mar 31 236.0 Call 235 235 0 0 0.00 0 0.00 0.84
SPY Jun 16 237.0 Call 232 218 14 0 0.00 0 0.00 3.97
SPY Mar 29 235.0 Put 232 232 0 0 0.00 0 0.00 2.17
IWM Mar 24 126.5 Put 230 230 0 0 0.00 0 0.00 0.03
IWM Apr 07 136.5 Call 230 230 0 0 0.00 0 0.00 1.32
AMD Apr 21 14.0 Put 229 229 0 0 0.00 0 0.00 0.94
SPY Mar 31 237.0 Call 227 227 0 0 0.00 0 0.00 0.52
HUM Apr 21 210.0 Call 227 227 0 0 0.00 0 0.00 5.29
UVXY Mar 24 18.0 Put 225 209 16 0 0.00 0 0.00 0.31
XLF Mar 31 24.0 Call 224 224 0 0 0.00 0 0.00 0.17
SPY Mar 24 236.5 Call 223 223 0 0 0.00 0 0.00 0.08
SPY Apr 21 235.0 Put 222 222 0 0 0.00 0 0.00 3.27
SPY Mar 24 235.5 Put 220 220 0 0 0.00 0 0.00 1.95
SPY Apr 21 234.5 Put 219 219 0 0 0.00 0 0.00 2.76
BAC Apr 21 24.0 Call 216 216 0 0 0.00 0 0.00 0.39
SPY Mar 24 231.0 Put 214 214 0 0 0.00 0 0.00 0.25
SPY May 19 231.0 Put 213 213 0 0 0.00 0 0.00 3.15
BABA Mar 31 111.0 Call 213 203 10 0 0.00 0 0.00 0.44
GILD Mar 31 66.0 Put 212 112 100 0 0.00 0 0.00 0.26
SPY Mar 29 238.5 Call 212 212 0 0 0.00 0 0.00 0.17
FAS Mar 24 45.0 Call 211 211 0 0 0.00 0 0.00 0.33
EEM Sep 15 36.0 Put 211 211 0 0 0.00 0 0.00 0.92
BABA Mar 24 108.0 Call 210 96 114 0 0.00 0 0.00 0.99
MU Mar 24 27.0 Call 209 209 0 0 0.00 0 0.00 0.54
UVXY Mar 24 16.5 Put 206 206 0 0 0.00 0 0.00 0.06
SNAP Apr 21 22.5 Put 204 204 0 0 0.00 0 0.00 1.40
MON May 19 85.0 Put 203 203 0 0 0.00 0 0.00 0.04
USO May 19 9.5 Put 201 201 0 0 0.00 0 0.00 0.24
MJN May 19 90.0 Call 200 200 0 0 0.00 0 0.00 0.16
AMD Mar 31 15.0 Call 200 200 0 0 0.00 0 0.00 0.14
OMEX Jun 16 3.0 Put 200 200 0 0 0.00 0 0.00 0.65
CVX Apr 13 107.0 Put 200 200 0 0 0.00 0 0.00 1.20
XOM Jan 19 85.0 Call 200 200 0 0 0.00 0 0.00 2.87
IWM Apr 07 137.5 Call 200 200 0 0 0.00 0 0.00 0.58
CLF Apr 13 9.0 Put 200 200 0 0 0.00 0 0.00 0.88
QUIK Apr 21 3.0 Put 200 200 0 0 0.00 0 0.00 1.30
DIS Mar 31 113.0 Call 200 200 0 0 0.00 0 0.00 0.74
CRUS Mar 24 60.0 Call 200 200 0 0 0.00 0 0.00 0.30
DAR May 19 15.0 Call 200 200 0 0 0.00 0 0.00 0.51
SLW Sep 15 19.0 Put 197 197 0 0 0.00 0 0.00 1.47
WMT Apr 28 70.5 Call 193 193 0 0 0.00 0 0.00 1.13
DNR Jun 16 2.0 Call 192 192 0 0 0.00 0 0.00 0.45
IWM Mar 24 132.0 Put 191 191 0 0 0.00 0 0.00 0.15
XOP Mar 31 37.0 Call 191 191 0 0 0.00 0 0.00 0.18
PTC Apr 21 55.0 Put 191 191 0 0 0.00 0 0.00 3.89
CREE Apr 21 27.5 Call 188 77 111 0 0.00 0 0.00 0.44
SPY Mar 29 233.5 Put 188 188 0 0 0.00 0 0.00 1.55
VXX Apr 07 15.5 Put 187 187 0 0 0.00 0 0.00 0.25
GLUU Apr 21 2.5 Call 185 155 30 0 0.00 0 0.00 0.05
VXX Mar 24 17.0 Call 182 182 0 0 0.00 0 0.00 0.37
SPY May 19 232.0 Put 182 182 0 0 0.00 0 0.00 3.43
TSLA Mar 24 252.5 Put 182 123 59 0 0.00 0 0.00 1.10
UPS May 19 80.0 Put 181 181 0 0 0.00 0 0.00 0.05
SPY Jan 19 260.0 Call 179 179 0 0 0.00 0 0.00 1.61
EEM Mar 31 36.0 Put 176 176 0 0 0.00 0 0.00 0.02
IWM Mar 24 138.0 Call 176 176 0 0 0.00 0 0.00 0.02
APA Apr 21 49.0 Put 175 175 0 0 0.00 0 0.00 1.03
SPY May 19 234.0 Put 174 174 0 0 0.00 0 0.00 4.09
BAC Apr 21 23.0 Call 173 173 0 0 0.00 0 0.00 0.78
NUGT Mar 24 9.0 Put 172 172 0 0 0.00 0 0.00 0.12
BAC Mar 31 23.5 Call 171 171 0 0 0.00 0 0.00 0.22
SPY Apr 21 238.0 Call 171 171 0 0 0.00 0 0.00 1.02
SPY Mar 29 234.5 Put 170 170 0 0 0.00 0 0.00 2.02
NVDA Apr 21 105.0 Call 170 170 0 0 0.00 0 0.00 4.95
IWM Apr 07 130.0 Put 169 169 0 0 0.00 0 0.00 0.68
BAC Mar 24 22.5 Put 169 169 0 0 0.00 0 0.00 0.05
SPY Mar 24 232.0 Call 167 167 0 0 0.00 0 0.00 2.19
SPY Mar 31 229.0 Call 166 166 0 0 0.00 0 0.00 6.43
AAPL Mar 31 141.0 Put 166 166 0 0 0.00 0 0.00 1.36
SPY Mar 31 230.0 Put 166 166 0 0 0.00 0 0.00 0.75
SPY Mar 24 236.0 Put 165 165 0 0 0.00 0 0.00 2.07
JNJ May 19 100.0 Put 164 164 0 0 0.00 0 0.00 0.03
AAPL Mar 24 140.0 Put 163 163 0 0 0.00 0 0.00 0.22
ABX Jun 16 17.0 Put 163 163 0 0 0.00 0 0.00 0.45
EFA May 19 58.0 Put 160 160 0 0 0.00 0 0.00 0.40
TSLA Mar 24 265.0 Call 160 160 0 0 0.00 0 0.00 0.10
SPY Mar 29 236.0 Call 157 157 0 0 0.00 0 0.00 0.71
FOLD Apr 21 8.0 Call 157 157 0 0 0.00 0 0.00 0.15
UVXY Mar 24 19.0 Call 157 157 0 0 0.00 0 0.00 0.71
CMCSA Apr 21 38.0 Call 157 157 0 0 0.00 0 0.00 0.24
SPY Mar 24 233.5 Call 156 156 0 0 0.00 0 0.00 1.10
UVXY Mar 24 17.0 Put 156 156 0 0 0.00 0 0.00 0.08
MSFT Apr 21 65.5 Call 156 156 0 0 0.00 0 0.00 0.68
SPY Apr 07 240.0 Call 154 154 0 0 0.00 0 0.00 0.23
RRC Apr 21 30.0 Call 153 153 0 0 0.00 0 0.00 0.29
BAC Jun 16 21.0 Call 152 152 0 0 0.00 0 0.00 2.75
SPY May 19 238.0 Call 152 148 4 0 0.00 0 0.00 2.34
GME Mar 24 22.0 Put 151 78 73 0 0.00 0 0.00 0.23
SPY May 19 235.0 Call 151 150 1 0 0.00 0 0.00 3.84
XOP Sep 15 39.0 Call 150 150 0 0 0.00 0 0.00 1.40
GLD Sep 29 127.0 Call 150 150 0 0 0.00 0 0.00 2.28
FTR May 19 3.0 Call 150 150 0 0 0.00 0 0.00 0.05
BABA Mar 31 108.0 Put 150 113 37 0 0.00 0 0.00 1.29
WLL Jun 16 13.0 Put 150 150 0 0 0.00 0 0.00 4.55
BABA Mar 24 109.0 Put 150 150 0 0 0.00 0 0.00 1.10
XOM Mar 31 83.0 Call 150 150 0 0 0.00 0 0.00 0.28
GLD Mar 24 118.5 Put 149 149 0 0 0.00 0 0.00 0.35
XLF May 19 23.0 Put 149 149 0 0 0.00 0 0.00 0.35
SPY Mar 24 237.5 Put 149 149 0 0 0.00 0 0.00 3.09
PTC Apr 21 50.0 Put 146 146 0 0 0.00 0 0.00 1.65
UNG Apr 07 8.0 Call 146 146 0 0 0.00 0 0.00 0.07
JPM Apr 21 93.5 Call 145 145 0 0 0.00 0 0.00 0.22
QQQ Mar 24 130.5 Call 145 145 0 0 0.00 0 0.00 0.36
AAPL Apr 13 129.0 Put 145 145 0 0 0.00 0 0.00 0.15
XLF Jan 18 27.0 Call 143 143 0 0 0.00 0 0.00 1.17
MO Apr 07 74.5 Call 142 142 0 0 0.00 0 0.00 0.61
IWM Mar 24 128.5 Put 142 142 0 0 0.00 0 0.00 0.02
USB Jun 16 52.5 Put 142 142 0 0 0.00 0 0.00 1.72
BABA Apr 21 102.0 Put 142 142 0 0 0.00 0 0.00 0.62
SJM Apr 21 130.0 Put 142 142 0 0 0.00 0 0.00 1.05
SPY Apr 05 235.0 Call 141 141 0 0 0.00 0 0.00 1.56
SPY Apr 05 233.0 Call 138 138 0 0 0.00 0 0.00 2.90
SPY Apr 21 241.0 Put 138 138 0 0 0.00 0 0.00 7.14
AMD Mar 24 13.5 Put 137 137 0 0 0.00 0 0.00 0.04
VXX Apr 28 17.0 Call 136 136 0 0 0.00 0 0.00 1.18
TSLA Mar 24 250.0 Put 136 136 0 0 0.00 0 0.00 0.49
QQQ Mar 24 131.5 Call 135 135 0 0 0.00 0 0.00 0.07
SPY Mar 31 237.0 Put 134 134 0 0 0.00 0 0.00 3.60
MRK Jun 16 62.5 Put 133 133 0 0 0.00 0 0.00 1.86
USO May 19 10.0 Put 131 131 0 0 0.00 0 0.00 0.47
IWM Apr 21 133.0 Put 130 130 0 0 0.00 0 0.00 2.08
VXX May 19 10.0 Call 130 130 0 0 0.00 0 0.00 6.55
ABX Mar 24 19.5 Call 130 130 0 0 0.00 0 0.00 0.11
HPQ Apr 21 18.0 Call 130 130 0 0 0.00 0 0.00 0.12
ABX Mar 31 20.0 Call 130 122 8 0 0.00 0 0.00 0.17
BABA Mar 24 109.0 Call 129 129 0 0 0.00 0 0.00 0.37
SPY Jun 16 241.0 Put 129 129 0 0 0.00 0 0.00 9.04
SPY Mar 24 233.0 Call 129 129 0 0 0.00 0 0.00 1.47
IWM Mar 24 133.0 Put 128 128 0 0 0.00 0 0.00 0.23
VXX Mar 24 16.5 Call 128 128 0 0 0.00 0 0.00 0.56
SPY Apr 21 233.0 Put 127 127 0 0 0.00 0 0.00 2.50
IWM May 19 132.0 Put 126 126 0 0 0.00 0 0.00 2.76
IWM Apr 21 140.0 Call 125 125 0 0 0.00 0 0.00 0.57
VXX Mar 31 17.5 Call 125 125 0 0 0.00 0 0.00 0.66
XLV Apr 21 80.0 Call 125 125 0 0 0.00 0 0.00 0.03
ABX Apr 21 19.5 Call 125 125 0 0 0.00 0 0.00 0.63
SLB Mar 31 76.0 Put 124 124 0 0 0.00 0 0.00 0.29
SPY Mar 31 238.0 Put 122 122 0 0 0.00 0 0.00 4.36
CSCO Jan 19 18.0 Put 121 79 42 0 0.00 0 0.00 0.17
EEM Sep 15 42.0 Put 120 120 0 0 0.00 0 0.00 3.35
USB Apr 28 50.5 Put 119 119 0 0 0.00 0 0.00 0.53
UVXY Apr 07 17.5 Call 118 118 0 0 0.00 0 0.00 2.61
IWM Apr 07 138.5 Call 118 118 0 0 0.00 0 0.00 0.56
EEM Sep 15 35.5 Put 117 117 0 0 0.00 0 0.00 0.81
AAPL Mar 24 141.0 Put 116 84 32 0 0.00 0 0.00 0.51
ORIG Jun 16 1.5 Call 115 115 0 0 0.00 0 0.00 0.05
MRO Apr 21 16.0 Call 115 115 0 0 0.00 0 0.00 0.21
BAC Jan 19 25.0 Call 115 115 0 0 0.00 0 0.00 1.55
SPY Mar 31 231.0 Put 114 114 0 0 0.00 0 0.00 0.99
EBAY Apr 21 34.5 Call 113 113 0 0 0.00 0 0.00 0.55
SPY Sep 15 240.0 Call 112 112 0 0 0.00 0 0.00 5.40
RRC Apr 21 27.0 Call 112 112 0 0 0.00 0 0.00 1.30
SPY Apr 05 235.0 Put 111 111 0 0 0.00 0 0.00 2.50
AAPL Jan 19 90.0 Put 111 111 0 0 0.00 0 0.00 0.54
SPY Mar 24 231.5 Call 111 111 0 0 0.00 0 0.00 3.08
GD Jan 18 240.0 Call 110 110 0 0 0.00 0 0.00 5.30
DVA Apr 21 65.0 Put 110 110 0 0 0.00 0 0.00 0.65
EEM Sep 15 32.0 Put 110 110 0 0 0.00 0 0.00 0.37
AAPL Jan 19 87.5 Put 110 110 0 0 0.00 0 0.00 0.45
SPY Mar 29 231.5 Put 109 109 0 0 0.00 0 0.00 0.96
PBR Apr 21 9.0 Put 109 109 0 0 0.00 0 0.00 0.38
SPY Mar 24 232.5 Call 109 109 0 0 0.00 0 0.00 2.08
VXX Mar 24 18.0 Call 109 109 0 0 0.00 0 0.00 0.12
SPY Mar 31 233.0 Call 109 109 0 0 0.00 0 0.00 2.50
SPY Mar 24 232.5 Put 108 108 0 0 0.00 0 0.00 0.52
CHK Mar 24 5.0 Call 108 108 0 0 0.00 0 0.00 0.15
QQQ Mar 31 133.0 Call 107 107 0 0 0.00 0 0.00 0.15
SPY Mar 29 234.0 Call 106 106 0 0 0.00 0 0.00 1.59
VRX Apr 21 20.0 Call 106 106 0 0 0.00 0 0.00 0.02
TLT Mar 24 120.5 Put 106 106 0 0 0.00 0 0.00 0.41
BABA Mar 31 109.0 Call 105 105 0 0 0.00 0 0.00 1.05
SPY Apr 05 234.0 Call 105 105 0 0 0.00 0 0.00 2.42
GD Jan 19 210.0 Call 105 105 0 0 0.00 0 0.00 5.80
XLF Jun 16 25.0 Call 104 104 0 0 0.00 0 0.00 0.26
AAPL Mar 31 140.0 Call 104 104 0 0 0.00 0 0.00 1.74
YHOO Jun 16 48.0 Call 104 104 0 0 0.00 0 0.00 1.48
SPY Jun 16 238.0 Call 104 104 0 0 0.00 0 0.00 3.45
SPY Apr 21 242.0 Call 103 103 0 0 0.00 0 0.00 0.23
MDT Jan 19 92.5 Call 103 13 90 0 0.00 0 0.00 1.47
XLE Jun 16 69.5 Put 102 102 0 0 0.00 0 0.00 2.83
KSU Apr 21 85.0 Call 102 102 0 0 0.00 0 0.00 1.50
SPY Jun 16 242.0 Put 101 101 0 0 0.00 0 0.00 9.57
TSLA Mar 24 260.0 Call 101 101 0 0 0.00 0 0.00 0.64
IWM Mar 31 132.0 Put 101 101 0 0 0.00 0 0.00 0.84
XLV Mar 31 75.0 Call 101 101 0 0 0.00 0 0.00 0.46
MSFT Apr 21 66.0 Call 101 101 0 0 0.00 0 0.00 0.48
SLV Jan 19 21.0 Call 100 100 0 0 0.00 0 0.00 0.44
CVX Jan 19 125.0 Call 100 100 0 0 0.00 0 0.00 1.15
IWM Apr 07 142.0 Call 100 100 0 0 0.00 0 0.00 0.14
SDRL Jan 19 1.0 Call 100 100 0 0 0.00 0 0.00 0.60
BAC Jun 16 26.0 Call 100 100 0 0 0.00 0 0.00 0.33
XLE Mar 24 69.0 Put 100 100 0 0 0.00 0 0.00 0.29
CVX Jan 19 140.0 Call 100 100 0 0 0.00 0 0.00 0.17
GNW Sep 15 2.0 Put 100 100 0 0 0.00 0 0.00 0.12
QQQ Apr 21 132.0 Put 100 100 0 0 0.00 0 0.00 2.14
EXPR May 19 10.0 Call 100 100 0 0 0.00 0 0.00 0.15
TEVA May 19 27.5 Put 100 100 0 0 0.00 0 0.00 0.22
AAPL Mar 24 142.0 Put 100 100 0 0 0.00 0 0.00 1.17
F Dec 15 10.0 Put 100 100 0 0 0.00 0 0.00 0.45
AAPL Jan 19 140.0 Call 100 100 0 0 0.00 0 0.00 11.30
SPY Apr 21 237.0 Call 100 100 0 0 0.00 0 0.00 1.34
AAPL Jan 19 92.5 Put 99 99 0 0 0.00 0 0.00 0.65
MU Mar 24 24.0 Put 99 99 0 0 0.00 0 0.00 0.11
HYG Apr 21 88.0 Put 99 99 0 0 0.00 0 0.00 1.93
IWM Mar 31 130.0 Put 98 98 0 0 0.00 0 0.00 0.34
SPY Apr 21 230.0 Put 98 98 0 0 0.00 0 0.00 1.42
SPY Apr 21 240.0 Put 97 97 0 0 0.00 0 0.00 5.94
SPY Mar 29 236.5 Call 97 97 0 0 0.00 0 0.00 0.58
IWM Apr 07 133.0 Put 97 97 0 0 0.00 0 0.00 1.55
VXX Mar 24 16.0 Call 97 97 0 0 0.00 0 0.00 0.72
SPY Mar 29 237.0 Call 97 97 0 0 0.00 0 0.00 0.39
SPY Mar 24 237.0 Put 96 96 0 0 0.00 0 0.00 2.89
XOM Mar 24 82.0 Call 96 96 0 0 0.00 0 0.00 0.22
SPY Apr 28 234.0 Call 95 95 0 0 0.00 0 0.00 3.73
TSLA Mar 24 255.0 Put 94 94 0 0 0.00 0 0.00 1.96
SPY Mar 29 233.0 Put 94 94 0 0 0.00 0 0.00 1.29
BAC Apr 21 23.5 Call 94 94 0 0 0.00 0 0.00 0.59
SPY May 19 244.0 Call 94 94 0 0 0.00 0 0.00 0.59
SPY Jun 16 231.0 Put 94 94 0 0 0.00 0 0.00 4.47
FINL Apr 21 18.0 Call 93 93 0 0 0.00 0 0.00 0.50
BAC Mar 24 23.0 Call 93 93 0 0 0.00 0 0.00 0.23
EEM Mar 24 40.0 Call 93 93 0 0 0.00 0 0.00 0.06
BAC Mar 24 23.5 Put 93 93 0 0 0.00 0 0.00 0.48
SPY May 19 240.0 Put 92 92 0 0 0.00 0 0.00 7.08
MOMO May 05 31.5 Call 92 92 0 0 0.00 0 0.00 4.00
IWM Mar 24 138.5 Call 92 92 0 0 0.00 0 0.00 0.02
SPY May 19 242.0 Call 92 83 9 0 0.00 0 0.00 1.20
IBB Apr 21 285.0 Put 92 92 0 0 0.00 0 0.00 4.30
SPY May 19 241.0 Put 91 91 0 0 0.00 0 0.00 7.90
SFM Apr 21 22.5 Put 91 91 0 0 0.00 0 0.00 1.00
VNQ Jun 16 85.0 Call 90 90 0 0 0.00 0 0.00 1.00
AAPL Mar 24 141.0 Call 90 75 15 0 0.00 0 0.00 0.38
XLF Sep 15 20.0 Put 90 90 0 0 0.00 0 0.00 0.27
BAC Apr 21 22.5 Call 90 90 0 0 0.00 0 0.00 1.18
DOW Apr 21 64.0 Call 90 90 0 0 0.00 0 0.00 0.89
SPY Apr 07 234.0 Put 89 89 0 0 0.00 0 0.00 2.37
UVXY Mar 31 18.0 Put 89 89 0 0 0.00 0 0.00 1.14
SPY Apr 05 233.0 Put 89 89 0 0 0.00 0 0.00 1.79
BAC Jun 15 20.0 Put 89 89 0 0 0.00 0 0.00 1.53
C Mar 24 57.5 Put 89 89 0 0 0.00 0 0.00 0.23
SPY May 19 239.0 Put 89 89 0 0 0.00 0 0.00 6.67
TSLA Mar 24 262.5 Call 89 89 0 0 0.00 0 0.00 0.21
GDX Mar 24 23.0 Put 88 88 0 0 0.00 0 0.00 0.20
BABA Mar 24 107.0 Put 88 83 5 0 0.00 0 0.00 0.19
SPY May 19 232.0 Call 87 87 0 0 0.00 0 0.00 6.19
AAL May 19 40.0 Call 87 87 0 0 0.00 0 0.00 2.96
SLCA Sep 15 65.0 Call 87 87 0 0 0.00 0 0.00 0.85
MSFT Mar 24 65.0 Call 87 87 0 0 0.00 0 0.00 0.19
MDCO Apr 21 60.0 Call 87 87 0 0 0.00 0 0.00 1.10
LFGR Nov 17 6.0 Call 86 86 0 0 0.00 0 0.00 2.10
SPY Mar 29 235.5 Put 86 86 0 0 0.00 0 0.00 2.32
C Mar 24 59.0 Call 85 85 0 0 0.00 0 0.00 0.09
UVXY Mar 24 16.0 Put 85 85 0 0 0.00 0 0.00 0.06
MAT Jul 21 23.0 Put 85 85 0 0 0.00 0 0.00 1.05
SPY Jun 16 246.0 Call 85 33 52 0 0.00 0 0.00 0.81
SPY Mar 24 238.0 Put 85 85 0 0 0.00 0 0.00 3.29
HPE Jan 19 27.0 Call 84 84 0 0 0.00 0 0.00 0.70
HD May 19 110.0 Put 84 84 0 0 0.00 0 0.00 0.03
STLD Aug 18 36.0 Call 84 84 0 0 0.00 0 0.00 2.20
SPY Mar 24 230.5 Call 83 83 0 0 0.00 0 0.00 3.43
SPY Apr 05 236.0 Call 83 82 1 0 0.00 0 0.00 1.32
SPY Apr 07 226.0 Call 83 83 0 0 0.00 0 0.00 8.51
TRIP Mar 24 42.0 Call 82 82 0 0 0.00 0 0.00 0.30
GILD Mar 24 67.5 Call 82 82 0 0 0.00 0 0.00 0.28
GLD Mar 24 119.0 Call 82 82 0 0 0.00 0 0.00 0.19
MU Mar 24 29.5 Call 81 72 9 0 0.00 0 0.00 0.07
TRN May 19 25.0 Call 81 81 0 0 0.00 0 0.00 2.35
HRB Apr 21 23.0 Put 81 81 0 0 0.00 0 0.00 0.80
DIA Mar 24 205.0 Put 81 81 0 0 0.00 0 0.00 0.24
IWM Mar 24 134.0 Put 81 81 0 0 0.00 0 0.00 0.59
KRE May 19 55.0 Put 81 81 0 0 0.00 0 0.00 2.90
C Mar 24 58.0 Put 81 81 0 0 0.00 0 0.00 0.42
NUGT Apr 13 10.0 Call 80 80 0 0 0.00 0 0.00 0.51
XLF Mar 31 24.0 Put 80 80 0 0 0.00 0 0.00 0.55
GM Jun 16 37.0 Put 80 80 0 0 0.00 0 0.00 3.60
FEYE Mar 24 13.0 Call 80 80 0 0 0.00 0 0.00 0.03
SCCO Jan 19 37.0 Put 80 80 0 0 0.00 0 0.00 3.90
DB Apr 21 17.0 Call 80 80 0 0 0.00 0 0.00 0.65
KRE Mar 31 54.5 Call 80 80 0 0 0.00 0 0.00 0.41
NUGT Mar 24 10.5 Call 80 80 0 0 0.00 0 0.00 0.01
SC Apr 21 13.0 Put 80 80 0 0 0.00 0 0.00 0.60
BABA Mar 31 102.0 Call 80 80 0 0 0.00 0 0.00 5.15
FB Jan 19 150.0 Call 79 79 0 0 0.00 0 0.00 8.40
MU Mar 24 27.5 Put 78 78 0 0 0.00 0 0.00 1.40
NKE Mar 24 56.0 Put 78 78 0 0 0.00 0 0.00 0.64
AMD Mar 24 14.0 Call 78 78 0 0 0.00 0 0.00 0.08
SPY Jun 16 244.0 Put 78 78 0 0 0.00 0 0.00 11.22
SPY Apr 07 235.0 Call 77 77 0 0 0.00 0 0.00 1.81
LVS Jun 16 57.5 Call 77 77 0 0 0.00 0 0.00 2.08
IWM Mar 31 136.0 Call 77 59 18 0 0.00 0 0.00 0.81
FOX Oct 20 32.0 Call 77 77 0 0 0.00 0 0.00 1.60
SPY Mar 29 233.5 Call 77 77 0 0 0.00 0 0.00 2.21
SNAP Apr 28 21.5 Call 77 77 0 0 0.00 0 0.00 2.40
VXX Apr 13 16.5 Put 77 77 0 0 0.00 0 0.00 0.75
VXX Mar 31 16.5 Call 76 76 0 0 0.00 0 0.00 0.95
AAPL Mar 24 140.0 Call 76 71 5 0 0.00 0 0.00 1.16
IBB Mar 24 282.5 Put 76 76 0 0 0.00 0 0.00 0.40
SPY Jun 16 243.0 Put 75 75 0 0 0.00 0 0.00 10.01
PXD Jan 19 130.0 Put 75 75 0 0 0.00 0 0.00 4.41
VSM Apr 21 30.0 Call 75 75 0 0 0.00 0 0.00 0.66
SLW Mar 31 18.5 Call 75 75 0 0 0.00 0 0.00 2.90
DD Mar 31 82.0 Call 75 75 0 0 0.00 0 0.00 0.36
MU Apr 21 21.0 Put 75 75 0 0 0.00 0 0.00 0.09
SPY May 19 217.0 Put 75 75 0 0 0.00 0 0.00 1.00
UVXY Apr 21 28.0 Call 75 75 0 0 0.00 0 0.00 1.12
UPS Apr 07 111.0 Call 74 74 0 0 0.00 0 0.00 0.06
SPY Apr 07 239.5 Put 74 74 0 0 0.00 0 0.00 5.66
IWM Apr 21 126.0 Put 74 74 0 0 0.00 0 0.00 0.43
VXX Mar 31 16.0 Put 73 73 0 0 0.00 0 0.00 0.25
NFLX Mar 24 142.0 Call 73 73 0 0 0.00 0 0.00 0.75
BAC Jun 16 23.0 Call 73 73 0 0 0.00 0 0.00 1.31
IWM Mar 24 133.5 Put 73 73 0 0 0.00 0 0.00 0.42
SPY Jun 16 233.0 Put 73 73 0 0 0.00 0 0.00 5.07
PBR Mar 24 9.0 Put 72 72 0 0 0.00 0 0.00 0.08
FEYE Jun 16 11.0 Call 72 72 0 0 0.00 0 0.00 2.05
FAS Mar 24 43.0 Put 72 72 0 0 0.00 0 0.00 0.49
SPY Mar 24 230.0 Call 71 71 0 0 0.00 0 0.00 3.92
VXX Jan 19 30.0 Call 71 71 0 0 0.00 0 0.00 1.81
UVXY Jun 16 15.0 Call 71 71 0 0 0.00 0 0.00 5.30
SPY Apr 21 236.0 Put 71 71 0 0 0.00 0 0.00 3.78
IWM Mar 24 132.5 Put 71 71 0 0 0.00 0 0.00 0.17
GDX Apr 21 22.0 Put 71 71 0 0 0.00 0 0.00 0.50
VRX Mar 24 10.0 Call 71 71 0 0 0.00 0 0.00 1.01
XLE Jun 16 68.0 Put 70 70 0 0 0.00 0 0.00 2.15
SPY May 19 234.0 Call 70 70 0 0 0.00 0 0.00 4.44
UVXY Mar 24 20.0 Call 69 69 0 0 0.00 0 0.00 0.35
CHK Apr 21 5.5 Call 69 69 0 0 0.00 0 0.00 0.15
TBT Apr 28 41.0 Call 69 69 0 0 0.00 0 0.00 0.46
SNAP Mar 31 24.0 Call 69 69 0 0 0.00 0 0.00 0.40
SPY May 19 239.0 Call 69 64 5 0 0.00 0 0.00 2.13
VLO Sep 15 57.5 Put 68 68 0 0 0.00 0 0.00 1.85
ETE Apr 21 20.0 Call 68 68 0 0 0.00 0 0.00 0.19
PTC Apr 21 55.0 Call 68 68 0 0 0.00 0 0.00 1.00
NUGT Mar 24 10.0 Call 68 28 40 0 0.00 0 0.00 0.04
IWM Mar 24 135.5 Call 67 67 0 0 0.00 0 0.00 0.25
SPY May 19 220.0 Put 67 67 0 0 0.00 0 0.00 1.27
HPQ Nov 17 20.0 Call 67 67 0 0 0.00 0 0.00 0.50
BABA Apr 21 120.0 Call 67 52 15 0 0.00 0 0.00 0.14
SPY Mar 24 231.5 Put 67 67 0 0 0.00 0 0.00 0.29
EGO May 19 3.5 Call 66 66 0 0 0.00 0 0.00 0.15
GLD Mar 31 119.0 Call 66 66 0 0 0.00 0 0.00 0.69
SPY Apr 05 236.0 Put 66 66 0 0 0.00 0 0.00 2.73
SPY May 19 222.0 Put 66 66 0 0 0.00 0 0.00 1.48
RIG May 19 14.0 Call 66 66 0 0 0.00 0 0.00 0.30
BAC Apr 21 23.0 Put 66 66 0 0 0.00 0 0.00 0.67
SFM Apr 21 25.0 Call 66 66 0 0 0.00 0 0.00 0.80
AAPL May 19 140.0 Put 65 65 0 0 0.00 0 0.00 3.90
VHC Apr 21 4.0 Call 65 65 0 0 0.00 0 0.00 0.05
BSX May 19 25.0 Call 65 65 0 0 0.00 0 0.00 0.62
SBUX Jan 19 50.0 Put 65 65 0 0 0.00 0 0.00 1.96
SBUX Jun 16 57.5 Call 65 65 0 0 0.00 0 0.00 1.15
FNSR Apr 21 29.0 Call 65 65 0 0 0.00 0 0.00 0.65
BAC Jan 19 17.0 Call 64 64 0 0 0.00 0 0.00 6.50
XLE Jan 19 75.0 Call 64 64 0 0 0.00 0 0.00 1.96
SPY Apr 07 233.5 Call 64 64 0 0 0.00 0 0.00 2.54
NUGT Mar 24 9.0 Call 64 64 0 0 0.00 0 0.00 0.40
SBUX Jan 19 55.0 Put 63 63 0 0 0.00 0 0.00 3.55
MU Jul 21 25.0 Put 63 63 0 0 0.00 0 0.00 1.86
SPY Jun 16 236.0 Call 63 63 0 0 0.00 0 0.00 4.56
XLF Mar 24 23.0 Put 63 63 0 0 0.00 0 0.00 0.03
V May 19 90.0 Call 63 58 5 0 0.00 0 0.00 2.15
GDX Mar 31 23.0 Put 62 62 0 0 0.00 0 0.00 0.43
SFM Apr 21 22.5 Call 62 62 0 0 0.00 0 0.00 1.79
SBUX Apr 13 56.5 Call 62 62 0 0 0.00 0 0.00 0.58
NKE Mar 24 54.0 Call 62 62 0 0 0.00 0 0.00 0.92
XOP Apr 21 37.5 Call 62 62 0 0 0.00 0 0.00 0.30
NKE Jan 19 55.0 Call 61 61 0 0 0.00 0 0.00 4.80
SLCA Sep 15 60.0 Call 61 61 0 0 0.00 0 0.00 1.60
SPY Mar 29 237.0 Put 61 61 0 0 0.00 0 0.00 3.49
SPY Apr 05 234.0 Put 61 61 0 0 0.00 0 0.00 2.10
INTC May 19 38.0 Call 61 61 0 0 0.00 0 0.00 0.13
SPY Apr 21 231.0 Put 61 61 0 0 0.00 0 0.00 1.89
SPY Apr 07 235.0 Put 60 60 0 0 0.00 0 0.00 2.05
NUGT Apr 21 11.0 Put 60 60 0 0 0.00 0 0.00 2.40
NUGT Apr 21 10.5 Put 60 60 0 0 0.00 0 0.00 1.96
MU Mar 24 26.0 Put 60 60 0 0 0.00 0 0.00 0.63
WWE May 19 22.0 Call 60 60 0 0 0.00 0 0.00 0.95
SPY Jun 16 247.0 Call 60 60 0 0 0.00 0 0.00 0.63
MAC May 19 70.0 Call 60 60 0 0 0.00 0 0.00 0.35
SPY Sep 29 240.0 Put 60 60 0 0 0.00 0 0.00 12.18
UA Jul 21 22.5 Call 60 60 0 0 0.00 0 0.00 0.25
KMI May 19 22.0 Call 60 60 0 0 0.00 0 0.00 0.48
GEF Jul 21 55.0 Call 59 59 0 0 0.00 0 0.00 3.60
QQQ Mar 24 131.0 Put 59 59 0 0 0.00 0 0.00 0.77
M Mar 24 28.5 Put 59 59 0 0 0.00 0 0.00 0.44
SPY Mar 24 230.0 Put 59 59 0 0 0.00 0 0.00 0.16
SPY May 19 238.0 Put 59 59 0 0 0.00 0 0.00 5.11
XOP Mar 24 35.0 Put 58 58 0 0 0.00 0 0.00 0.23
IWM Mar 24 134.5 Call 58 49 9 0 0.00 0 0.00 1.07
SPY May 19 221.0 Put 58 58 0 0 0.00 0 0.00 1.39
SPY Mar 16 230.0 Call 58 58 0 0 0.00 0 0.00 15.75
ABX Mar 24 19.0 Call 58 58 0 0 0.00 0 0.00 0.35
NRG Apr 21 18.0 Call 58 58 0 0 0.00 0 0.00 0.81
BCS Sep 15 10.0 Put 58 58 0 0 0.00 0 0.00 0.45
VIAV Jun 16 11.0 Call 58 58 0 0 0.00 0 0.00 0.74
BBRY Apr 21 6.5 Put 58 58 0 0 0.00 0 0.00 0.09
IWM Mar 24 130.0 Put 57 57 0 0 0.00 0 0.00 0.05
BABA Mar 24 108.0 Put 57 57 0 0 0.00 0 0.00 0.34
XLF Apr 21 22.0 Put 57 57 0 0 0.00 0 0.00 0.07
IWM Apr 21 134.5 Call 57 57 0 0 0.00 0 0.00 2.63
FB Jun 15 170.0 Call 57 57 0 0 0.00 0 0.00 5.80
SPY Mar 29 232.5 Call 57 57 0 0 0.00 0 0.00 2.74
UNG Apr 21 8.0 Call 57 57 0 0 0.00 0 0.00 0.09
XOM Apr 21 82.5 Call 57 57 0 0 0.00 0 0.00 1.08
AAPL May 19 120.0 Call 56 56 0 0 0.00 0 0.00 21.40
SPY May 19 223.0 Put 56 56 0 0 0.00 0 0.00 1.59
GPOR May 19 17.5 Call 56 56 0 0 0.00 0 0.00 0.50
QQQ Mar 24 130.0 Put 56 56 0 0 0.00 0 0.00 0.31
IWM Apr 21 134.5 Put 56 56 0 0 0.00 0 0.00 2.34
QQQ May 19 129.0 Put 55 55 0 0 0.00 0 0.00 1.83
WMT Mar 24 69.0 Call 55 55 0 0 0.00 0 0.00 1.22
MU Apr 21 28.0 Call 55 25 30 0 0.00 0 0.00 0.75
XOP Mar 24 36.0 Call 55 55 0 0 0.00 0 0.00 0.11
NVDA Mar 24 105.0 Put 55 55 0 0 0.00 0 0.00 0.34
TSLA Mar 24 247.5 Put 55 52 3 0 0.00 0 0.00 0.33
JPM Dec 15 82.5 Put 55 55 0 0 0.00 0 0.00 4.50
SPY Apr 07 232.0 Put 55 55 0 0 0.00 0 0.00 1.64
JPM Sep 15 70.0 Put 55 15 40 0 0.00 0 0.00 0.82
SPY Mar 29 233.0 Call 54 54 0 0 0.00 0 0.00 2.27
MU Mar 24 30.0 Call 54 54 0 0 0.00 0 0.00 0.06
Q Apr 21 75.0 Put 54 54 0 0 0.00 0 0.00 0.40
TSLA Mar 24 275.0 Call 54 54 0 0 0.00 0 0.00 0.02
SPY Apr 21 241.5 Put 54 54 0 0 0.00 0 0.00 7.10
UVXY Mar 24 19.5 Call 54 54 0 0 0.00 0 0.00 0.51
C Mar 24 58.0 Call 54 54 0 0 0.00 0 0.00 0.75
SPXS Apr 21 8.0 Call 54 54 0 0 0.00 0 0.00 1.25
DOW Apr 28 64.5 Call 54 54 0 0 0.00 0 0.00 1.04
IWM Apr 21 134.0 Put 54 54 0 0 0.00 0 0.00 2.43
BBRY May 19 7.0 Put 53 53 0 0 0.00 0 0.00 0.35
SNAP Apr 07 22.0 Put 53 53 0 0 0.00 0 0.00 0.80
DSX Apr 21 5.0 Call 53 53 0 0 0.00 0 0.00 0.10
XOM Jul 21 87.5 Call 53 53 0 0 0.00 0 0.00 0.75
VXX May 19 22.0 Call 52 52 0 0 0.00 0 0.00 0.88
BAC Mar 24 24.0 Put 52 52 0 0 0.00 0 0.00 0.88
HBAN Apr 21 15.0 Call 52 52 0 0 0.00 0 0.00 0.04
FCX Mar 24 13.0 Call 52 52 0 0 0.00 0 0.00 0.09
AKS Jun 16 7.0 Put 52 52 0 0 0.00 0 0.00 0.59
DIS May 19 85.0 Put 52 52 0 0 0.00 0 0.00 0.03
SPY Mar 29 237.5 Call 52 52 0 0 0.00 0 0.00 0.32
SVXY Mar 24 141.0 Call 52 52 0 0 0.00 0 0.00 0.42
NFLX Mar 24 140.0 Put 52 52 0 0 0.00 0 0.00 0.12
VXX Apr 07 15.0 Put 52 52 0 0 0.00 0 0.00 0.11
EEM Sep 15 34.0 Put 52 52 0 0 0.00 0 0.00 0.58
ADSK Apr 21 85.0 Call 52 52 0 0 0.00 0 0.00 3.05
SPY Mar 24 237.5 Call 52 52 0 0 0.00 0 0.00 0.02
MU Mar 24 24.5 Put 52 52 0 0 0.00 0 0.00 0.14
WLL Apr 21 9.5 Call 52 52 0 0 0.00 0 0.00 0.16
AAPL Apr 21 141.0 Call 52 52 0 0 0.00 0 0.00 2.36
SPY Apr 21 227.0 Put 52 52 0 0 0.00 0 0.00 1.08
MA Jan 19 100.0 Call 52 52 0 0 0.00 0 0.00 16.05
SPY Apr 05 230.0 Put 52 52 0 0 0.00 0 0.00 0.74
MU Jan 19 25.0 Put 52 52 0 0 0.00 0 0.00 3.26
SPY Apr 07 226.5 Call 52 52 0 0 0.00 0 0.00 9.19
SPY Apr 07 228.5 Call 52 52 0 0 0.00 0 0.00 6.61
SPY Apr 07 233.0 Put 51 51 0 0 0.00 0 0.00 1.91
UVXY Mar 24 18.0 Call 51 51 0 0 0.00 0 0.00 1.10
SPY Apr 07 231.5 Put 51 51 0 0 0.00 0 0.00 1.47
DIA May 19 199.0 Call 51 50 1 0 0.00 0 0.00 9.50
SPY Mar 29 237.5 Put 51 51 0 0 0.00 0 0.00 3.27
GDX May 19 21.0 Put 50 50 0 0 0.00 0 0.00 0.51
DIA Sep 15 215.0 Call 50 50 0 0 0.00 0 0.00 2.66
URBN Jun 16 21.0 Put 50 50 0 0 0.00 0 0.00 1.04
JDST Apr 21 15.0 Put 50 50 0 0 0.00 0 0.00 2.60
FBR Jun 16 10.0 Put 50 50 0 0 0.00 0 0.00 1.26
SLV May 19 18.0 Call 50 50 0 0 0.00 0 0.00 0.14
GDXJ Jan 19 49.0 Call 50 50 0 0 0.00 0 0.00 3.10
ESRX May 19 55.0 Put 50 50 0 0 0.00 0 0.00 0.43
VXX Apr 21 20.0 Call 50 50 0 0 0.00 0 0.00 0.48
DIA May 19 200.0 Call 50 50 0 0 0.00 0 0.00 8.55
UCO Mar 31 17.5 Call 50 50 0 0 0.00 0 0.00 0.30
GM Jun 16 40.0 Call 50 50 0 0 0.00 0 0.00 0.16
QQQ Apr 28 134.0 Call 50 50 0 0 0.00 0 0.00 0.50
TLGT Apr 21 7.5 Call 50 50 0 0 0.00 0 0.00 0.30
DAL Apr 13 47.0 Put 50 50 0 0 0.00 0 0.00 1.88
GLD Mar 24 116.0 Call 50 50 0 0 0.00 0 0.00 2.93
SPY Mar 29 232.0 Put 50 50 0 0 0.00 0 0.00 1.06
IWM Jun 16 128.0 Put 50 50 0 0 0.00 0 0.00 2.40
BAC Apr 21 25.0 Call 50 50 0 0 0.00 0 0.00 0.16
FCX Mar 31 13.0 Put 50 50 0 0 0.00 0 0.00 0.46
GILD Jan 19 70.0 Call 50 50 0 0 0.00 0 0.00 5.05
AGN Apr 21 237.5 Call 50 50 0 0 0.00 0 0.00 5.99
NKE Apr 21 59.5 Call 50 50 0 0 0.00 0 0.00 0.08
SBUX Jun 16 55.0 Put 50 50 0 0 0.00 0 0.00 1.44
SPY Apr 13 230.0 Put 50 50 0 0 0.00 0 0.00 1.27
HTZ Apr 21 20.0 Call 50 50 0 0 0.00 0 0.00 0.45
VXX Mar 31 16.5 Put 50 50 0 0 0.00 0 0.00 0.47
BABA Mar 31 110.0 Call 50 47 3 0 0.00 0 0.00 0.73
VRX Apr 21 13.0 Call 50 50 0 0 0.00 0 0.00 0.13
BWLD Apr 21 155.0 Call 50 50 0 0 0.00 0 0.00 1.10
LYB Jan 19 92.5 Call 50 50 0 0 0.00 0 0.00 5.94
SPY May 19 237.0 Call 49 49 0 0 0.00 0 0.00 3.17
HYG May 19 80.0 Put 49 49 0 0 0.00 0 0.00 0.10
PAY May 19 18.0 Call 49 49 0 0 0.00 0 0.00 1.05
C Mar 24 58.5 Call 49 48 1 0 0.00 0 0.00 0.21
BAC May 19 23.0 Call 49 49 0 0 0.00 0 0.00 1.03
TECK Apr 21 20.5 Put 49 49 0 0 0.00 0 0.00 0.87
SPY Apr 13 236.5 Put 49 49 0 0 0.00 0 0.00 3.11
VXX Mar 24 17.5 Call 49 49 0 0 0.00 0 0.00 0.19
CXW Jun 16 25.0 Put 48 48 0 0 0.00 0 0.00 0.40
SPY Apr 13 233.5 Put 48 48 0 0 0.00 0 0.00 2.20
SPY Jul 21 230.0 Put 48 48 0 0 0.00 0 0.00 5.29
SPY May 19 243.0 Call 48 48 0 0 0.00 0 0.00 0.90
FB Mar 24 138.0 Call 48 48 0 0 0.00 0 0.00 2.26
UVXY Mar 24 17.0 Call 48 48 0 0 0.00 0 0.00 1.01
SPY Apr 21 215.0 Put 48 48 0 0 0.00 0 0.00 0.24
BAC Jun 16 25.0 Call 48 48 0 0 0.00 0 0.00 0.47
SPY Apr 07 234.0 Call 48 48 0 0 0.00 0 0.00 2.23
CX Apr 21 9.0 Call 48 48 0 0 0.00 0 0.00 0.28
NKE Mar 24 55.5 Put 48 48 0 0 0.00 0 0.00 0.41
EWZ Jan 19 45.0 Call 48 48 0 0 0.00 0 0.00 1.40
JDST Sep 15 33.0 Put 48 48 0 0 0.00 0 0.00 21.50
DHI Aug 18 37.0 Call 48 48 0 0 0.00 0 0.00 0.86
BAC Mar 31 22.0 Put 48 48 0 0 0.00 0 0.00 0.10
WMT May 19 55.0 Put 48 48 0 0 0.00 0 0.00 0.03
TSLA Mar 31 260.0 Call 47 47 0 0 0.00 0 0.00 2.75
SPWH Apr 21 5.0 Call 47 47 0 0 0.00 0 0.00 0.55
SP May 19 35.0 Call 47 47 0 0 0.00 0 0.00 1.25
VXX Apr 13 14.5 Put 47 47 0 0 0.00 0 0.00 0.08
SPY May 19 240.0 Call 47 47 0 0 0.00 0 0.00 1.88
MS Apr 21 43.0 Put 47 47 0 0 0.00 0 0.00 1.35
ACOR Apr 21 25.0 Put 47 47 0 0 0.00 0 0.00 3.10
FB Sep 15 75.0 Put 47 47 0 0 0.00 0 0.00 0.10
CB May 19 135.0 Call 47 47 0 0 0.00 0 0.00 4.50
KBH May 19 18.0 Put 47 47 0 0 0.00 0 0.00 0.51
IWM Mar 24 137.5 Call 47 47 0 0 0.00 0 0.00 0.02
AXTA Jul 21 34.0 Call 46 46 0 0 0.00 0 0.00 1.25
SPY Apr 21 240.5 Call 46 46 0 0 0.00 0 0.00 0.42
SPY May 19 241.0 Call 46 46 0 0 0.00 0 0.00 1.48
SPY Apr 07 237.5 Put 46 46 0 0 0.00 0 0.00 3.93
KSU Apr 21 80.0 Call 46 46 0 0 0.00 0 0.00 4.10
SLV Apr 21 17.0 Call 46 46 0 0 0.00 0 0.00 0.20
BAC Apr 21 22.0 Put 46 46 0 0 0.00 0 0.00 0.32
TGTX Apr 21 11.0 Put 45 45 0 0 0.00 0 0.00 0.80
VXX May 19 38.0 Call 45 45 0 0 0.00 0 0.00 0.13
T May 19 40.0 Put 45 45 0 0 0.00 0 0.00 0.50
SPY Apr 28 230.0 Put 45 45 0 0 0.00 0 0.00 1.88
AMZN Mar 31 850.0 Put 45 45 0 0 0.00 0 0.00 8.00
SPY Apr 28 233.5 Call 45 45 0 0 0.00 0 0.00 4.12
VXX Apr 28 21.0 Call 45 45 0 0 0.00 0 0.00 0.55
IWM Mar 24 129.0 Put 44 44 0 0 0.00 0 0.00 0.01
CELG Jan 19 60.0 Put 44 44 0 0 0.00 0 0.00 0.51
QQQ Apr 07 130.5 Put 44 44 0 0 0.00 0 0.00 1.39
AAL Mar 24 41.5 Put 44 44 0 0 0.00 0 0.00 0.33
TSN Mar 24 62.5 Call 44 44 0 0 0.00 0 0.00 0.50
NUS May 19 45.0 Put 44 44 0 0 0.00 0 0.00 0.80
HYG Apr 21 86.0 Put 44 44 0 0 0.00 0 0.00 0.69
IWM Apr 07 128.0 Put 44 44 0 0 0.00 0 0.00 0.45
SPY Apr 05 232.0 Put 44 44 0 0 0.00 0 0.00 1.46
IWM May 19 142.0 Call 44 44 0 0 0.00 0 0.00 0.94
DIA May 05 210.0 Call 44 44 0 0 0.00 0 0.00 1.33
INTC May 19 36.0 Call 44 44 0 0 0.00 0 0.00 0.61
VXX Mar 31 18.5 Call 44 44 0 0 0.00 0 0.00 0.23
MMM May 19 130.0 Put 44 44 0 0 0.00 0 0.00 0.03
DIA Mar 24 210.0 Call 44 44 0 0 0.00 0 0.00 0.03
VRX Mar 24 10.5 Put 44 44 0 0 0.00 0 0.00 0.04
XOM Mar 31 82.0 Call 43 43 0 0 0.00 0 0.00 0.66
SPY Apr 05 237.0 Call 43 43 0 0 0.00 0 0.00 0.71
EROS Jun 16 10.0 Put 43 43 0 0 0.00 0 0.00 1.45
BAC Apr 21 23.5 Put 43 43 0 0 0.00 0 0.00 0.78
AAPL Apr 07 142.0 Call 43 43 0 0 0.00 0 0.00 1.44
SNPS Jun 16 70.0 Call 43 43 0 0 0.00 0 0.00 3.40
AAL Mar 24 40.0 Call 43 43 0 0 0.00 0 0.00 1.40
NKE Apr 21 55.0 Call 43 39 4 0 0.00 0 0.00 1.19
SNAP Jan 18 20.0 Call 43 43 0 0 0.00 0 0.00 7.00
CLF Mar 24 8.5 Put 43 43 0 0 0.00 0 0.00 0.23
JPM Apr 21 88.0 Call 42 42 0 0 0.00 0 0.00 1.76
SPY Jun 16 219.0 Put 42 42 0 0 0.00 0 0.00 2.00
MU Mar 24 29.0 Call 42 42 0 0 0.00 0 0.00 0.11
SPY Mar 29 236.0 Put 42 42 0 0 0.00 0 0.00 2.10
CMRE Sep 15 5.0 Put 42 42 0 0 0.00 0 0.00 0.40
CHTR Apr 21 330.0 Call 42 42 0 0 0.00 0 0.00 5.10
C May 19 60.0 Call 42 42 0 0 0.00 0 0.00 1.24
SPY Mar 31 227.0 Call 42 42 0 0 0.00 0 0.00 8.17
RF Jan 19 10.0 Put 42 42 0 0 0.00 0 0.00 0.21
FLXN May 19 25.0 Call 42 42 0 0 0.00 0 0.00 4.00
SPY Apr 07 233.5 Put 42 42 0 0 0.00 0 0.00 1.47
SLW Apr 21 21.0 Call 42 42 0 0 0.00 0 0.00 0.47
FEYE Mar 31 13.5 Call 42 42 0 0 0.00 0 0.00 0.06
AAPL May 19 175.0 Call 42 42 0 0 0.00 0 0.00 0.04
AAPL Apr 21 140.0 Call 41 41 0 0 0.00 0 0.00 2.90
UVXY Mar 24 21.0 Call 41 41 0 0 0.00 0 0.00 0.24
MSFT May 19 67.5 Call 41 41 0 0 0.00 0 0.00 0.71
HUM Apr 21 205.0 Put 41 21 20 0 0.00 0 0.00 2.75
XLF Apr 21 25.0 Call 41 41 0 0 0.00 0 0.00 0.05
XOM Jun 16 82.5 Call 41 41 0 0 0.00 0 0.00 2.13
T Oct 20 37.0 Put 41 41 0 0 0.00 0 0.00 0.85
F Mar 24 12.0 Call 41 41 0 0 0.00 0 0.00 0.02
BWLD Apr 21 140.0 Put 41 41 0 0 0.00 0 0.00 1.35
EROS May 19 7.5 Put 40 40 0 0 0.00 0 0.00 0.40
SC Apr 21 14.0 Put 40 40 0 0 0.00 0 0.00 1.35
AAPL Apr 21 137.0 Put 40 40 0 0 0.00 0 0.00 0.83
VRX Mar 24 10.5 Call 40 40 0 0 0.00 0 0.00 0.40
VXX Mar 31 21.0 Call 40 40 0 0 0.00 0 0.00 0.15
BAC Mar 24 25.0 Put 40 40 0 0 0.00 0 0.00 1.72
UVXY Apr 21 25.0 Call 40 40 0 0 0.00 0 0.00 1.44
VXX Mar 24 17.0 Put 40 40 0 0 0.00 0 0.00 0.29
TSLA Mar 24 247.5 Call 40 40 0 0 0.00 0 0.00 7.45
MOS May 19 31.0 Call 40 40 0 0 0.00 0 0.00 0.70
ZYNE Aug 18 20.0 Call 40 40 0 0 0.00 0 0.00 5.39
FGEN Apr 21 20.0 Put 40 40 0 0 0.00 0 0.00 0.35
FB Apr 21 140.0 Call 40 40 0 0 0.00 0 0.00 2.35
FIVE Apr 21 40.0 Call 40 40 0 0 0.00 0 0.00 2.40
ALB Apr 21 105.0 Put 40 40 0 0 0.00 0 0.00 1.90
GILD Jan 19 80.0 Call 40 26 14 0 0.00 0 0.00 1.98
BAC May 19 26.0 Put 40 40 0 0 0.00 0 0.00 2.83
MU Apr 07 25.5 Put 40 18 22 0 0.00 0 0.00 0.74
NVDA Jun 16 105.0 Call 40 40 0 0 0.00 0 0.00 9.20
JCP Apr 21 6.5 Call 40 40 0 0 0.00 0 0.00 0.05
JPM Mar 31 88.0 Call 40 40 0 0 0.00 0 0.00 0.84
HTZ Apr 21 17.5 Put 40 40 0 0 0.00 0 0.00 0.80
BAC May 19 25.0 Call 39 39 0 0 0.00 0 0.00 0.32
GDX May 19 25.0 Call 39 39 0 0 0.00 0 0.00 0.53
QCOM Oct 20 55.0 Put 39 39 0 0 0.00 0 0.00 3.40
SPY Mar 29 230.0 Put 39 39 0 0 0.00 0 0.00 0.66
WMT Jun 16 72.5 Call 39 39 0 0 0.00 0 0.00 0.97
IWM Mar 24 139.5 Call 39 39 0 0 0.00 0 0.00 0.01
SPY Apr 13 237.5 Call 38 38 0 0 0.00 0 0.00 1.12
ADP Aug 18 120.0 Call 38 38 0 0 0.00 0 0.00 0.25
GDX Apr 21 24.5 Call 38 38 0 0 0.00 0 0.00 0.33
CAT Mar 24 91.0 Put 38 38 0 0 0.00 0 0.00 0.18
VZ Jan 19 45.0 Put 38 38 0 0 0.00 0 0.00 1.95
SPY Apr 07 238.5 Put 38 38 0 0 0.00 0 0.00 5.02
RIG Aug 18 8.0 Put 38 38 0 0 0.00 0 0.00 0.17
NKE Apr 21 55.5 Call 38 38 0 0 0.00 0 0.00 0.88
RIG Mar 24 12.5 Call 38 38 0 0 0.00 0 0.00 0.05
BUD May 19 110.0 Put 37 37 0 0 0.00 0 0.00 4.00
FB Jan 19 60.0 Put 37 37 0 0 0.00 0 0.00 0.15
SPY Mar 29 236.5 Put 37 37 0 0 0.00 0 0.00 3.21
KBH Apr 21 18.0 Put 37 37 0 0 0.00 0 0.00 0.33
UVXY Mar 24 17.5 Call 37 37 0 0 0.00 0 0.00 1.47
BAC Apr 21 22.5 Put 37 37 0 0 0.00 0 0.00 0.40
XME Mar 24 30.0 Put 37 37 0 0 0.00 0 0.00 0.22
TSLA Mar 24 245.0 Put 37 37 0 0 0.00 0 0.00 0.13
AAPL Apr 28 141.0 Call 37 37 0 0 0.00 0 0.00 3.55
FDX Apr 21 150.0 Put 37 37 0 0 0.00 0 0.00 0.07
NFLX Mar 24 143.0 Call 37 30 7 0 0.00 0 0.00 0.26
VXX Mar 24 15.5 Call 37 37 0 0 0.00 0 0.00 0.99
IWM Mar 24 135.0 Call 37 36 1 0 0.00 0 0.00 0.46
MOS Jun 16 30.0 Call 36 36 0 0 0.00 0 0.00 1.30
SPY Mar 31 239.0 Put 36 36 0 0 0.00 0 0.00 4.41
PBR May 19 11.0 Call 36 25 11 0 0.00 0 0.00 0.13
CSCO Apr 21 34.5 Call 36 36 0 0 0.00 0 0.00 0.18
SPY Jun 16 235.0 Call 36 36 0 0 0.00 0 0.00 4.96
USB Jan 19 55.0 Put 36 36 0 0 0.00 0 0.00 5.00
HPQ Nov 17 15.0 Put 36 36 0 0 0.00 0 0.00 0.69
MBLY Sep 15 60.0 Put 36 36 0 0 0.00 0 0.00 1.40
JPM Apr 21 92.0 Call 36 36 0 0 0.00 0 0.00 0.43
FITB Aug 18 16.0 Put 36 16 20 0 0.00 0 0.00 0.09
TSLA Jun 16 300.0 Call 36 36 0 0 0.00 0 0.00 4.20
MON Apr 21 110.0 Put 36 36 0 0 0.00 0 0.00 0.65
SPY Apr 21 240.5 Put 36 36 0 0 0.00 0 0.00 6.14
SBUX Jan 19 70.0 Call 36 36 0 0 0.00 0 0.00 0.31
SPXL Apr 21 125.0 Call 35 35 0 0 0.00 0 0.00 4.70
SPY Apr 21 237.5 Call 35 35 0 0 0.00 0 0.00 1.38
WFM May 19 28.0 Put 35 35 0 0 0.00 0 0.00 0.86
MU Mar 24 23.5 Put 35 35 0 0 0.00 0 0.00 0.05
AAPL Apr 07 142.0 Put 35 35 0 0 0.00 0 0.00 1.94
FB Jan 19 125.0 Call 35 35 0 0 0.00 0 0.00 21.80
VXX Mar 31 20.5 Call 35 35 0 0 0.00 0 0.00 0.19
IYR Apr 21 80.0 Call 35 35 0 0 0.00 0 0.00 0.32
MBLY Jun 16 33.0 Put 35 35 0 0 0.00 0 0.00 0.05
AAPL Jan 19 85.0 Put 35 35 0 0 0.00 0 0.00 0.37
SPY Mar 31 228.0 Call 35 35 0 0 0.00 0 0.00 6.56
SPY Mar 31 229.0 Put 35 35 0 0 0.00 0 0.00 0.59
WY Jul 21 36.0 Call 35 35 0 0 0.00 0 0.00 0.60
SPY Apr 21 236.0 Call 35 35 0 0 0.00 0 0.00 2.08
SPXU Jun 16 25.0 Call 35 35 0 0 0.00 0 0.00 0.30
FOXA Oct 20 34.0 Call 35 35 0 0 0.00 0 0.00 1.10
FLDM Aug 18 7.5 Call 35 35 0 0 0.00 0 0.00 0.45
FLXN Apr 21 25.0 Put 35 35 0 0 0.00 0 0.00 1.90
AAPL Mar 24 142.0 Call 34 34 0 0 0.00 0 0.00 0.15
FOXA Oct 20 32.0 Call 34 34 0 0 0.00 0 0.00 1.90
XLY Mar 24 87.5 Call 34 34 0 0 0.00 0 0.00 0.03
JPM Apr 21 92.5 Call 34 34 0 0 0.00 0 0.00 0.36
MU Mar 24 26.0 Call 34 34 0 0 0.00 0 0.00 1.04
UNP Mar 24 104.0 Put 34 34 0 0 0.00 0 0.00 0.63
SPY Mar 29 235.5 Call 34 34 0 0 0.00 0 0.00 1.00
UVXY Apr 21 16.0 Put 34 34 0 0 0.00 0 0.00 1.03
UVXY Apr 21 41.0 Call 34 34 0 0 0.00 0 0.00 0.48
SPY May 19 221.0 Call 34 34 0 0 0.00 0 0.00 14.85
IWM May 19 129.0 Put 34 34 0 0 0.00 0 0.00 1.69
IWM Mar 31 142.0 Call 34 34 0 0 0.00 0 0.00 0.04
SBUX Sep 15 50.0 Put 34 34 0 0 0.00 0 0.00 1.02
AAL Mar 24 40.5 Put 34 34 0 0 0.00 0 0.00 0.05
AAL Mar 24 42.0 Call 34 33 1 0 0.00 0 0.00 0.10
AAPL Jan 19 100.0 Put 34 34 0 0 0.00 0 0.00 1.12
BAC Jun 16 21.0 Put 34 34 0 0 0.00 0 0.00 0.40
FB Mar 24 138.0 Put 34 34 0 0 0.00 0 0.00 0.17
PNC Aug 18 130.0 Call 33 33 0 0 0.00 0 0.00 2.74
SPY Jan 19 125.0 Put 33 33 0 0 0.00 0 0.00 0.28
ETE Apr 21 20.5 Call 33 33 0 0 0.00 0 0.00 0.10
JNUG Mar 24 7.5 Call 33 33 0 0 0.00 0 0.00 0.05
OMEX Sep 15 5.0 Call 33 13 20 0 0.00 0 0.00 0.50
BABA Mar 24 106.0 Put 33 33 0 0 0.00 0 0.00 0.05
SPY Apr 21 239.0 Call 33 33 0 0 0.00 0 0.00 0.76
DIA Apr 07 196.5 Put 33 33 0 0 0.00 0 0.00 0.28
CLF Jul 21 4.0 Put 33 33 0 0 0.00 0 0.00 0.03
CVS Jun 16 75.0 Put 33 33 0 0 0.00 0 0.00 1.37
IWM Mar 24 130.5 Put 33 33 0 0 0.00 0 0.00 0.06
SPY Apr 13 228.0 Call 33 33 0 0 0.00 0 0.00 8.03
BAC Jan 18 30.0 Call 33 33 0 0 0.00 0 0.00 1.25
RRC Jun 16 28.0 Call 33 33 0 0 0.00 0 0.00 1.75
NFLX Jun 16 150.0 Call 33 33 0 0 0.00 0 0.00 5.55
UVXY Mar 31 17.0 Call 33 33 0 0 0.00 0 0.00 1.59
BAC Apr 21 24.5 Call 33 33 0 0 0.00 0 0.00 0.22
BAC Dec 15 22.0 Call 32 32 0 0 0.00 0 0.00 2.71
MDP Apr 21 65.0 Call 32 32 0 0 0.00 0 0.00 1.20
IWM Mar 31 137.0 Call 32 32 0 0 0.00 0 0.00 0.63
EEM Mar 31 40.0 Put 32 32 0 0 0.00 0 0.00 0.58
NVDA Mar 31 109.0 Put 32 32 0 0 0.00 0 0.00 2.70
BAC Mar 31 23.0 Put 32 32 0 0 0.00 0 0.00 0.24
SPY Mar 31 232.0 Call 32 32 0 0 0.00 0 0.00 3.33
KR Apr 21 29.0 Call 32 32 0 0 0.00 0 0.00 1.10
MA Jan 18 120.0 Call 32 32 0 0 0.00 0 0.00 10.75
AAPL Nov 17 105.0 Put 32 32 0 0 0.00 0 0.00 1.01
FDX Jan 19 210.0 Call 32 32 0 0 0.00 0 0.00 9.35
FXI Apr 21 40.0 Call 32 32 0 0 0.00 0 0.00 0.49
IWM Apr 21 124.0 Put 32 32 0 0 0.00 0 0.00 0.41
AAPL Mar 31 143.0 Call 32 32 0 0 0.00 0 0.00 0.50
SPY Apr 28 231.5 Put 32 32 0 0 0.00 0 0.00 1.89
DIS May 19 115.0 Call 32 32 0 0 0.00 0 0.00 1.79
C Jan 19 57.5 Call 32 32 0 0 0.00 0 0.00 5.40
UVXY Apr 21 24.0 Call 32 32 0 0 0.00 0 0.00 1.56
AIG Apr 21 63.0 Call 32 32 0 0 0.00 0 0.00 0.49
INTC Apr 21 36.0 Put 31 31 0 0 0.00 0 0.00 1.10
SHLD Jan 19 3.0 Put 31 31 0 0 0.00 0 0.00 0.83
AAPL Jul 21 145.0 Call 31 31 0 0 0.00 0 0.00 4.10
SPY Apr 21 233.0 Call 31 31 0 0 0.00 0 0.00 3.47
SPY Jun 16 217.0 Put 31 31 0 0 0.00 0 0.00 1.81
SPY May 19 227.0 Put 31 31 0 0 0.00 0 0.00 2.23
AMD Jul 21 16.0 Call 31 31 0 0 0.00 0 0.00 1.36
SBUX Jan 19 40.0 Put 31 31 0 0 0.00 0 0.00 0.60
C Mar 24 58.5 Put 31 31 0 0 0.00 0 0.00 0.72
MYL Mar 24 42.0 Put 31 31 0 0 0.00 0 0.00 0.42
UVXY Apr 07 17.0 Call 31 31 0 0 0.00 0 0.00 2.80
FLXN Apr 21 30.0 Call 31 31 0 0 0.00 0 0.00 1.70
FLXN Apr 21 25.0 Call 31 31 0 0 0.00 0 0.00 3.50
JPM Jun 16 100.0 Call 31 31 0 0 0.00 0 0.00 0.24
FIT Aug 18 5.0 Put 31 31 0 0 0.00 0 0.00 0.61
XBI Apr 21 67.5 Put 31 31 0 0 0.00 0 0.00 1.60
SPY Apr 07 237.0 Put 31 31 0 0 0.00 0 0.00 3.88
QCOM Apr 21 60.0 Call 31 31 0 0 0.00 0 0.00 0.41
SALE Jul 21 7.5 Put 31 31 0 0 0.00 0 0.00 0.65
MSFT Oct 20 55.0 Put 31 31 0 0 0.00 0 0.00 1.09
NKE Apr 21 60.0 Call 31 31 0 0 0.00 0 0.00 0.07
SPY Mar 31 240.0 Call 31 31 0 0 0.00 0 0.00 0.09
WFC Jun 16 57.5 Call 31 31 0 0 0.00 0 0.00 1.23
QQQ Mar 24 131.0 Call 31 31 0 0 0.00 0 0.00 0.23
WYNN Mar 31 107.0 Put 30 30 0 0 0.00 0 0.00 0.40
VXX Mar 31 18.0 Call 30 30 0 0 0.00 0 0.00 0.28
GDX Jan 19 25.0 Put 30 30 0 0 0.00 0 0.00 4.35
AMZN Apr 07 845.0 Call 30 30 0 0 0.00 0 0.00 12.80
AMD Apr 21 14.0 Call 30 30 0 0 0.00 0 0.00 0.86
CY Apr 21 14.0 Call 30 30 0 0 0.00 0 0.00 0.45
X Mar 31 35.0 Call 30 30 0 0 0.00 0 0.00 0.73
BMY Jun 16 65.0 Call 30 30 0 0 0.00 0 0.00 0.33
HBI Oct 20 25.0 Call 30 30 0 0 0.00 0 0.00 0.30
DIA Apr 21 196.0 Put 30 30 0 0 0.00 0 0.00 0.50
TBT Mar 24 40.0 Call 30 30 0 0 0.00 0 0.00 0.02
AAL Apr 21 43.0 Call 30 30 0 0 0.00 0 0.00 0.84
MOS Apr 21 29.0 Put 30 30 0 0 0.00 0 0.00 0.83
SPY Apr 13 234.0 Call 30 30 0 0 0.00 0 0.00 2.72
XLB Jan 18 57.0 Call 30 30 0 0 0.00 0 0.00 2.74
BAC Mar 24 24.0 Call 30 30 0 0 0.00 0 0.00 0.01
CBI Jul 21 35.0 Call 30 30 0 0 0.00 0 0.00 0.65
SPY Apr 07 237.0 Call 30 30 0 0 0.00 0 0.00 0.83
SBUX Jun 16 45.0 Put 30 30 0 0 0.00 0 0.00 0.10
PBR Jan 19 10.0 Call 30 30 0 0 0.00 0 0.00 1.06
NVDA Mar 31 110.0 Put 30 30 0 0 0.00 0 0.00 3.80
MRK Apr 21 65.0 Call 30 30 0 0 0.00 0 0.00 0.48
PYPL Jan 19 40.0 Call 30 30 0 0 0.00 0 0.00 6.00
EWZ Apr 21 34.5 Put 30 30 0 0 0.00 0 0.00 0.64
BABA Mar 24 110.0 Call 30 30 0 0 0.00 0 0.00 0.19
XLK Mar 24 52.0 Put 30 30 0 0 0.00 0 0.00 0.04
SPY Apr 21 225.5 Call 30 30 0 0 0.00 0 0.00 10.12
SPY Apr 05 239.0 Put 30 30 0 0 0.00 0 0.00 4.41
NUGT Mar 31 9.5 Put 30 30 0 0 0.00 0 0.00 0.76
MU Mar 24 24.5 Call 30 30 0 0 0.00 0 0.00 2.09
AMZN Jun 16 830.0 Call 30 30 0 0 0.00 0 0.00 46.15
XLP Apr 21 56.0 Put 30 30 0 0 0.00 0 0.00 1.33
SPY May 19 243.0 Put 30 30 0 0 0.00 0 0.00 9.38
SPY May 19 228.0 Call 30 30 0 0 0.00 0 0.00 8.68
SPY Mar 29 238.0 Call 30 30 0 0 0.00 0 0.00 0.31
LULU Mar 24 63.0 Call 30 30 0 0 0.00 0 0.00 0.65
MDSO Apr 21 55.0 Call 30 30 0 0 0.00 0 0.00 2.50
DISH Mar 24 62.0 Put 30 30 0 0 0.00 0 0.00 0.55
SPY Mar 29 230.5 Put 30 30 0 0 0.00 0 0.00 0.74
NUGT Apr 21 8.0 Put 29 29 0 0 0.00 0 0.00 0.54
NFLX Apr 21 140.0 Put 29 17 12 0 0.00 0 0.00 5.75
FEZ Nov 17 30.0 Put 29 29 0 0 0.00 0 0.00 0.70
SPY May 19 237.0 Put 29 29 0 0 0.00 0 0.00 5.32
SPY Sep 15 230.0 Put 29 29 0 0 0.00 0 0.00 7.52
AAPL Jan 19 140.0 Put 29 29 0 0 0.00 0 0.00 10.85
BABA Jun 16 120.0 Call 29 29 0 0 0.00 0 0.00 1.35
BAC Aug 18 23.0 Call 29 29 0 0 0.00 0 0.00 1.68
AMZN Mar 24 845.0 Call 29 29 0 0 0.00 0 0.00 3.40
QQQ Apr 28 133.0 Call 29 29 0 0 0.00 0 0.00 0.89
SPY May 19 224.0 Put 29 29 0 0 0.00 0 0.00 1.73
SNAP Mar 24 22.5 Put 29 29 0 0 0.00 0 0.00 0.15
WMT Mar 24 69.5 Put 29 29 0 0 0.00 0 0.00 0.06
FAS Apr 21 48.0 Call 29 29 0 0 0.00 0 0.00 0.57
BABA Mar 24 105.0 Call 29 29 0 0 0.00 0 0.00 3.25
GS Mar 24 222.5 Put 29 29 0 0 0.00 0 0.00 0.05
SPY Mar 29 226.0 Put 29 29 0 0 0.00 0 0.00 0.26
SPY Apr 21 232.5 Call 29 29 0 0 0.00 0 0.00 4.67
KO Jan 18 40.0 Call 28 28 0 0 0.00 0 0.00 4.10
BAC Mar 31 22.5 Put 28 28 0 0 0.00 0 0.00 0.19
JPM Apr 21 87.0 Put 28 28 0 0 0.00 0 0.00 2.01
CF May 19 27.5 Call 28 28 0 0 0.00 0 0.00 2.80
IYR May 19 79.0 Put 28 28 0 0 0.00 0 0.00 2.16
GILD Mar 24 70.0 Call 28 28 0 0 0.00 0 0.00 0.02
SPY May 19 215.0 Put 28 28 0 0 0.00 0 0.00 0.85
NFLX Mar 24 142.0 Put 28 28 0 0 0.00 0 0.00 0.73
GS Oct 20 255.0 Call 28 28 0 0 0.00 0 0.00 8.50
HRB Apr 21 24.0 Put 28 28 0 0 0.00 0 0.00 1.20
PBI May 19 15.0 Put 28 28 0 0 0.00 0 0.00 2.60
AAPL Apr 21 142.0 Put 28 28 0 0 0.00 0 0.00 2.72
ABBV Mar 31 66.5 Call 28 28 0 0 0.00 0 0.00 0.27
HYG Apr 21 86.0 Call 28 28 0 0 0.00 0 0.00 0.87
UNG Apr 21 7.0 Put 28 28 0 0 0.00 0 0.00 0.11
SNAP Mar 24 21.0 Call 28 28 0 0 0.00 0 0.00 1.30
BAC May 19 23.0 Put 28 28 0 0 0.00 0 0.00 0.94
HIG Mar 31 48.0 Call 28 28 0 0 0.00 0 0.00 0.71
GDX Jun 16 26.0 Put 28 28 0 0 0.00 0 0.00 3.75
FINL Apr 21 13.0 Put 28 28 0 0 0.00 0 0.00 0.20
WFM Apr 21 31.0 Call 28 28 0 0 0.00 0 0.00 0.17
AAPL Jul 21 160.0 Call 28 28 0 0 0.00 0 0.00 0.83
CREE Apr 21 28.0 Call 28 28 0 0 0.00 0 0.00 0.34
BABA Apr 21 108.0 Call 27 27 0 0 0.00 0 0.00 2.63
IBB Mar 31 285.0 Put 27 27 0 0 0.00 0 0.00 1.85
CPSS Oct 20 5.0 Put 27 27 0 0 0.00 0 0.00 0.90
M May 19 36.0 Call 27 27 0 0 0.00 0 0.00 0.20
WWE Apr 21 22.0 Put 27 27 0 0 0.00 0 0.00 1.00
FB Apr 21 120.0 Put 27 27 0 0 0.00 0 0.00 0.06
UVXY Mar 31 14.5 Put 27 27 0 0 0.00 0 0.00 0.07
AMD Mar 24 14.5 Call 27 27 0 0 0.00 0 0.00 0.03
RUN Apr 21 5.0 Call 27 27 0 0 0.00 0 0.00 0.25
FB Mar 31 137.0 Put 27 27 0 0 0.00 0 0.00 0.58
UVXY Mar 31 17.0 Put 27 27 0 0 0.00 0 0.00 0.62
VRX Mar 24 11.0 Call 27 27 0 0 0.00 0 0.00 0.09
IWM Mar 31 134.0 Call 27 27 0 0 0.00 0 0.00 2.08
TLT Mar 24 119.5 Put 27 27 0 0 0.00 0 0.00 0.15
BABA Mar 31 116.0 Call 27 27 0 0 0.00 0 0.00 0.04
DISH Sep 15 70.0 Call 27 27 0 0 0.00 0 0.00 2.80
SPY Mar 31 239.0 Call 27 27 0 0 0.00 0 0.00 0.17
SPY Sep 15 205.0 Put 27 27 0 0 0.00 0 0.00 2.35
SPY Mar 24 230.5 Put 27 27 0 0 0.00 0 0.00 0.18
SPY Jun 16 225.0 Put 27 27 0 0 0.00 0 0.00 3.02
BAC Apr 21 24.0 Put 27 27 0 0 0.00 0 0.00 1.25
AAPL May 19 145.0 Call 27 27 0 0 0.00 0 0.00 2.40
RF May 19 16.0 Call 27 27 0 0 0.00 0 0.00 0.15
MGPI May 19 55.0 Call 26 26 0 0 0.00 0 0.00 2.65
WFC Jul 21 57.5 Call 26 26 0 0 0.00 0 0.00 1.82
TWTR Mar 24 14.5 Put 26 26 0 0 0.00 0 0.00 0.03
AAL May 19 40.0 Put 26 26 0 0 0.00 0 0.00 1.64
BA May 19 125.0 Put 26 26 0 0 0.00 0 0.00 0.05
SPY Mar 29 232.5 Put 26 26 0 0 0.00 0 0.00 0.77
SLW Mar 24 20.0 Put 26 26 0 0 0.00 0 0.00 0.07
BABA May 19 105.0 Call 26 26 0 0 0.00 0 0.00 6.17
GS Apr 28 247.5 Call 26 26 0 0 0.00 0 0.00 1.65
MO Jan 19 70.0 Put 26 26 0 0 0.00 0 0.00 3.10
SPY Apr 05 237.0 Put 26 26 0 0 0.00 0 0.00 3.82
AAPL Jun 16 140.0 Call 26 26 0 0 0.00 0 0.00 5.75
ENV Apr 21 25.0 Put 26 26 0 0 0.00 0 0.00 0.15
DSX Jun 16 5.0 Call 26 26 0 0 0.00 0 0.00 0.35
SPY Mar 31 228.0 Put 26 26 0 0 0.00 0 0.00 0.56
SPY Apr 28 233.0 Call 26 26 0 0 0.00 0 0.00 4.45
IWM Mar 31 135.0 Call 26 26 0 0 0.00 0 0.00 1.32
RH May 19 40.0 Call 26 26 0 0 0.00 0 0.00 1.65
GPS Mar 24 23.5 Call 26 26 0 0 0.00 0 0.00 0.22
SPY Apr 05 231.0 Put 26 26 0 0 0.00 0 0.00 0.90
IWM May 19 135.0 Put 26 26 0 0 0.00 0 0.00 3.89
DIA May 19 220.0 Call 26 26 0 0 0.00 0 0.00 0.09
DKS Apr 21 55.0 Call 26 26 0 0 0.00 0 0.00 0.05
SPY Apr 21 220.0 Put 26 26 0 0 0.00 0 0.00 0.38