Bats BZX Options Symbol Data

Volume
1,372,059
Orders
1,107,423,490

This list was last updated 2017-06-26 16:40:03.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
IYR Jan 19 83.0 Call 20,038 20,038 0 0 0.00 0 0.00 1.69
IYR Jan 19 81.0 Call 16,249 16,249 0 0 0.00 0 0.00 2.71
IYR Jan 19 82.0 Call 12,821 12,821 0 0 0.00 0 0.00 2.17
BAC Jul 21 24.5 Call 12,507 12,291 216 0 0.00 0 0.00 0.12
BAC Jul 21 24.0 Call 11,884 11,884 0 0 0.00 0 0.00 0.20
IYR Jan 19 84.0 Call 9,012 9,012 0 0 0.00 0 0.00 1.32
SPY Jun 30 244.0 Call 8,365 8,365 0 0 0.00 0 0.00 0.38
QQQ Jun 30 140.0 Put 7,087 6,734 353 0 0.00 0 0.00 0.77
BAC Jun 30 23.5 Call 7,043 7,012 31 0 0.00 0 0.00 0.07
SPY Jun 30 245.0 Put 6,946 6,936 10 0 0.00 0 0.00 1.85
SPY Jun 28 244.0 Call 6,530 6,300 230 0 0.00 0 0.00 0.19
FB Jun 30 155.0 Call 5,640 5,540 100 0 0.00 0 0.00 0.75
SPY Jun 30 244.0 Put 5,294 5,294 0 0 0.00 0 0.00 1.06
FB Jun 30 157.5 Call 5,122 5,039 83 0 0.00 0 0.00 0.22
SPY Sep 15 250.0 Call 5,098 5,076 22 0 0.00 0 0.00 1.16
FINL Aug 18 14.0 Put 5,074 5,074 0 0 0.00 0 0.00 0.70
QQQ Jun 30 138.0 Put 4,755 4,664 91 0 0.00 0 0.00 0.31
QQQ Jun 30 135.0 Put 4,577 4,402 175 0 0.00 0 0.00 0.11
QQQ Jul 21 140.0 Put 4,575 4,575 0 0 0.00 0 0.00 1.82
P Jul 21 9.0 Call 4,558 4,514 44 0 0.00 0 0.00 0.27
SPY Jun 28 244.0 Put 4,428 4,423 5 0 0.00 0 0.00 0.91
IYR Jan 19 85.0 Call 4,415 4,415 0 0 0.00 0 0.00 0.99
BAC Jul 07 23.0 Call 4,260 4,260 0 0 0.00 0 0.00 0.34
SPY Jun 30 243.0 Put 4,176 4,164 12 0 0.00 0 0.00 0.66
BBRY Jun 30 9.5 Call 4,014 3,747 267 0 0.00 0 0.00 0.84
SPY Jul 14 237.5 Put 3,756 3,756 0 0 0.00 0 0.00 0.42
CSCO Jul 21 32.5 Call 3,608 3,608 0 0 0.00 0 0.00 0.36
GM Jun 30 34.0 Put 3,574 3,514 60 0 0.00 0 0.00 0.09
VRX Jun 30 17.0 Call 3,522 3,522 0 0 0.00 0 0.00 0.56
SPY Jun 28 243.0 Call 3,515 3,495 20 0 0.00 0 0.00 0.69
SPY Jun 28 243.0 Put 3,515 3,515 0 0 0.00 0 0.00 0.38
AAPL Jun 30 147.0 Call 3,453 3,434 19 0 0.00 0 0.00 0.72
SPY Jul 21 245.0 Call 3,365 3,254 111 0 0.00 0 0.00 1.10
SPY Jun 30 243.0 Call 3,342 3,337 5 0 0.00 0 0.00 0.91
SPY Jul 21 243.0 Put 3,329 3,329 0 0 0.00 0 0.00 1.64
AMD Jun 30 14.5 Call 3,245 3,245 0 0 0.00 0 0.00 0.24
IWM Jun 30 140.0 Put 2,975 2,915 60 0 0.00 0 0.00 0.44
RAD Jul 21 5.0 Call 2,963 2,958 5 0 0.00 0 0.00 0.43
BAC Jun 30 23.0 Call 2,940 2,940 0 0 0.00 0 0.00 0.25
AAPL Jun 30 148.0 Call 2,909 2,900 9 0 0.00 0 0.00 0.43
SPY Aug 18 248.0 Call 2,764 2,714 50 0 0.00 0 0.00 1.04
RAD Jun 30 4.0 Call 2,729 2,729 0 0 0.00 0 0.00 0.42
SPY Jul 05 242.0 Call 2,680 2,680 0 0 0.00 0 0.00 2.15
IYR Jan 19 86.0 Call 2,676 2,676 0 0 0.00 0 0.00 0.83
SPY Jun 28 245.0 Put 2,645 2,633 12 0 0.00 0 0.00 1.83
BABA Jun 30 145.0 Call 2,577 2,556 21 0 0.00 0 0.00 0.95
RAD Jul 21 6.0 Call 2,513 2,461 52 0 0.00 0 0.00 0.16
T Jul 21 37.0 Put 2,485 2,324 161 0 0.00 0 0.00 0.29
IWM Aug 18 138.0 Put 2,481 2,476 5 0 0.00 0 0.00 1.92
XLF Jul 21 23.0 Put 2,479 2,479 0 0 0.00 0 0.00 0.09
SPY Jul 21 229.0 Put 2,468 2,468 0 0 0.00 0 0.00 0.22
FB Jun 30 155.0 Put 2,442 2,353 89 0 0.00 0 0.00 2.25
INFO Jul 21 45.0 Put 2,437 2,437 0 0 0.00 0 0.00 0.55
SPY Jul 21 243.5 Put 2,426 2,426 0 0 0.00 0 0.00 1.95
UVXY Jan 19 1.0 Call 2,367 2,367 0 0 0.00 0 0.00 8.05
SPY Jun 30 242.0 Put 2,354 2,354 0 0 0.00 0 0.00 0.40
FN Jul 21 46.0 Call 2,306 2,256 50 0 0.00 0 0.00 2.10
EWZ Jun 30 32.5 Put 2,302 2,302 0 0 0.00 0 0.00 0.09
ARNC Sep 15 30.0 Call 2,267 2,267 0 0 0.00 0 0.00 0.28
SPY Jul 21 243.0 Call 2,230 2,230 0 0 0.00 0 0.00 2.40
SPY Jul 21 242.0 Call 2,222 2,222 0 0 0.00 0 0.00 2.90
SPY Jul 21 242.5 Call 2,168 2,168 0 0 0.00 0 0.00 2.57
QQQ Jun 30 134.0 Put 2,157 2,157 0 0 0.00 0 0.00 0.07
QQQ Jul 21 142.0 Call 2,154 2,148 6 0 0.00 0 0.00 1.50
BABA Jul 21 155.0 Call 2,154 2,144 10 0 0.00 0 0.00 0.57
SPY Jul 21 245.0 Put 2,134 2,134 0 0 0.00 0 0.00 2.57
SPY Jul 21 246.5 Call 2,132 2,102 30 0 0.00 0 0.00 0.59
SPY Jul 21 241.0 Put 2,132 2,132 0 0 0.00 0 0.00 1.18
AAPL Jul 21 145.0 Call 2,103 2,103 0 0 0.00 0 0.00 3.22
QQQ Jun 30 140.0 Call 1,995 1,995 0 0 0.00 0 0.00 1.33
RAD Jan 19 7.0 Call 1,982 1,961 21 0 0.00 0 0.00 0.05
SPY Jun 30 245.0 Call 1,978 1,978 0 0 0.00 0 0.00 0.13
GLD Sep 15 122.0 Call 1,969 1,430 539 0 0.00 0 0.00 1.24
RAD Jul 21 7.0 Call 1,953 1,949 4 0 0.00 0 0.00 0.02
SPY Jul 21 244.0 Call 1,926 1,876 50 0 0.00 0 0.00 1.60
AAPL Jun 30 149.0 Call 1,897 1,897 0 0 0.00 0 0.00 0.26
AAPL Jun 30 145.0 Put 1,897 1,897 0 0 0.00 0 0.00 0.87
SPY Jul 21 242.5 Put 1,866 1,866 0 0 0.00 0 0.00 1.44
SPY Jul 21 244.5 Put 1,855 1,854 1 0 0.00 0 0.00 2.15
VXX Aug 18 10.0 Put 1,854 1,854 0 0 0.00 0 0.00 0.08
AAPL Jun 30 146.0 Put 1,846 1,826 20 0 0.00 0 0.00 1.35
SPY Jul 07 240.5 Put 1,838 1,838 0 0 0.00 0 0.00 0.43
MU Jul 21 32.0 Call 1,836 1,836 0 0 0.00 0 0.00 2.15
SPY Jul 21 245.5 Call 1,825 1,699 126 0 0.00 0 0.00 0.96
SPY Jun 30 242.0 Call 1,791 1,781 10 0 0.00 0 0.00 1.81
QQQ Jul 21 142.0 Put 1,777 1,753 24 0 0.00 0 0.00 2.65
SPY Jul 21 242.0 Put 1,707 1,707 0 0 0.00 0 0.00 1.45
HST Jan 19 15.0 Put 1,697 1,697 0 0 0.00 0 0.00 0.35
FB Jun 30 160.0 Call 1,686 1,657 29 0 0.00 0 0.00 0.09
SPY Jul 21 243.5 Call 1,677 1,677 0 0 0.00 0 0.00 2.05
BBRY Jun 30 10.0 Call 1,636 1,570 66 0 0.00 0 0.00 0.41
AMD Jun 30 14.0 Put 1,621 1,621 0 0 0.00 0 0.00 0.37
SPY Jun 28 245.0 Call 1,602 1,602 0 0 0.00 0 0.00 0.07
CMCSA Jan 19 40.0 Call 1,598 1,598 0 0 0.00 0 0.00 2.17
SPY Jul 21 244.0 Put 1,594 1,594 0 0 0.00 0 0.00 2.12
SPY Jun 30 234.0 Put 1,572 1,572 0 0 0.00 0 0.00 0.03
AAPL Jun 30 150.0 Call 1,570 1,570 0 0 0.00 0 0.00 0.16
SPY Aug 18 244.0 Call 1,569 1,508 61 0 0.00 0 0.00 2.95
SPY Jun 28 246.0 Put 1,565 1,565 0 0 0.00 0 0.00 2.38
IWM Aug 18 135.0 Put 1,554 1,554 0 0 0.00 0 0.00 1.28
IWM Jun 30 141.0 Call 1,543 1,543 0 0 0.00 0 0.00 0.72
QQQ Aug 18 140.0 Put 1,529 1,529 0 0 0.00 0 0.00 2.80
NVDA Jun 30 150.0 Put 1,521 1,521 0 0 0.00 0 0.00 1.71
SLV Aug 18 16.5 Call 1,515 1,515 0 0 0.00 0 0.00 0.18
AAPL Jun 30 146.0 Call 1,501 1,501 0 0 0.00 0 0.00 1.19
HIMX Sep 15 8.0 Call 1,497 1,470 27 0 0.00 0 0.00 0.85
NVDA Jun 30 155.0 Call 1,496 1,495 1 0 0.00 0 0.00 1.55
EWZ Jun 30 34.0 Call 1,469 1,469 0 0 0.00 0 0.00 0.42
QQQ Jul 07 142.0 Call 1,464 1,464 0 0 0.00 0 0.00 0.71
MDXG Sep 15 12.5 Put 1,454 1,454 0 0 0.00 0 0.00 0.50
VXX Jun 30 12.5 Put 1,453 1,420 33 0 0.00 0 0.00 0.40
FOXA Jul 21 28.0 Call 1,444 1,444 0 0 0.00 0 0.00 0.90
HTZ Jul 21 12.5 Call 1,440 1,201 239 0 0.00 0 0.00 0.33
IWM Jun 30 141.0 Put 1,423 1,373 50 0 0.00 0 0.00 0.75
SPY Jul 21 238.0 Put 1,418 1,418 0 0 0.00 0 0.00 0.68
CSCO Aug 18 33.0 Call 1,417 1,417 0 0 0.00 0 0.00 0.58
VXX Jun 30 12.5 Call 1,414 1,325 89 0 0.00 0 0.00 0.16
NVDA Jul 21 145.0 Call 1,414 1,414 0 0 0.00 0 0.00 10.60
QQQ Jul 21 138.0 Put 1,397 1,397 0 0 0.00 0 0.00 1.24
GLD Sep 15 118.0 Call 1,391 1,340 51 0 0.00 0 0.00 2.77
IWM Jun 30 139.0 Put 1,366 1,366 0 0 0.00 0 0.00 0.22
IWM Jul 21 141.0 Put 1,364 1,364 0 0 0.00 0 0.00 2.06
VRX Jun 30 17.0 Put 1,350 1,339 11 0 0.00 0 0.00 0.48
AAPL Jun 30 144.0 Put 1,338 1,278 60 0 0.00 0 0.00 0.53
X Jun 30 22.5 Call 1,331 1,331 0 0 0.00 0 0.00 0.35
GS Jun 30 222.5 Call 1,316 1,312 4 0 0.00 0 0.00 1.47
SPY Dec 15 240.0 Put 1,296 1,247 49 0 0.00 0 0.00 6.54
SSO Jul 21 90.0 Call 1,295 1,220 75 0 0.00 0 0.00 1.90
AAPL Jul 21 145.0 Put 1,294 1,294 0 0 0.00 0 0.00 2.19
SPY Jul 21 240.0 Put 1,294 1,284 10 0 0.00 0 0.00 1.03
SPY Aug 18 227.0 Put 1,288 1,288 0 0 0.00 0 0.00 0.62
VIAV Dec 15 12.0 Call 1,284 1,284 0 0 0.00 0 0.00 0.81
AMD Jun 30 14.0 Call 1,283 1,283 0 0 0.00 0 0.00 0.43
SPY Jul 21 227.0 Put 1,260 1,260 0 0 0.00 0 0.00 0.19
AMZN Jun 30 1010.0 Call 1,252 1,251 1 0 0.00 0 0.00 2.97
TZA Jun 30 17.0 Call 1,246 1,246 0 0 0.00 0 0.00 0.06
SPY Aug 18 247.0 Call 1,235 1,235 0 0 0.00 0 0.00 1.39
AAPL Jun 30 143.0 Put 1,225 1,225 0 0 0.00 0 0.00 0.35
BMY Jan 19 45.0 Put 1,204 1,204 0 0 0.00 0 0.00 0.67
SPY Aug 18 244.0 Put 1,189 1,189 0 0 0.00 0 0.00 3.23
TSLA Jun 30 400.0 Call 1,188 1,188 0 0 0.00 0 0.00 0.58
NVDA Jun 30 157.5 Call 1,186 1,186 0 0 0.00 0 0.00 0.89
NVDA Jul 21 155.0 Call 1,183 1,183 0 0 0.00 0 0.00 4.70
SPY Aug 18 245.0 Put 1,178 1,178 0 0 0.00 0 0.00 3.64
GLD Sep 15 121.0 Call 1,171 904 267 0 0.00 0 0.00 1.58
RAD Jun 30 3.5 Call 1,169 1,169 0 0 0.00 0 0.00 0.75
FB Jan 19 190.0 Call 1,164 1,164 0 0 0.00 0 0.00 1.67
QQQ Aug 18 135.0 Put 1,163 1,163 0 0 0.00 0 0.00 1.33
FB Jun 30 152.5 Put 1,161 1,154 7 0 0.00 0 0.00 0.90
SPY Jun 30 241.0 Put 1,159 1,156 3 0 0.00 0 0.00 0.24
ROST Aug 18 55.0 Put 1,152 1,152 0 0 0.00 0 0.00 1.25
AAPL Jul 07 147.0 Call 1,143 1,111 32 0 0.00 0 0.00 1.20
BKD Jul 21 15.0 Call 1,143 1,143 0 0 0.00 0 0.00 0.75
NVDA Jun 30 152.5 Put 1,135 1,103 32 0 0.00 0 0.00 2.90
BAC Jul 21 23.0 Call 1,117 1,110 7 0 0.00 0 0.00 0.55
SPY Jun 30 246.0 Call 1,111 1,101 10 0 0.00 0 0.00 0.10
PBR Jul 28 8.5 Call 1,111 1,111 0 0 0.00 0 0.00 0.18
FOXA Jul 21 28.5 Call 1,107 1,107 0 0 0.00 0 0.00 0.65
COST Jun 30 160.0 Call 1,098 1,091 7 0 0.00 0 0.00 1.58
DRI Jul 21 90.0 Call 1,098 1,096 2 0 0.00 0 0.00 3.60
AAPL Jun 30 147.0 Put 1,092 1,090 2 0 0.00 0 0.00 1.77
IWM Jun 30 138.0 Put 1,092 1,092 0 0 0.00 0 0.00 0.13
SPY Aug 18 249.0 Call 1,086 1,086 0 0 0.00 0 0.00 0.76
SPY Jul 21 246.0 Call 1,080 944 136 0 0.00 0 0.00 0.71
SPY Jun 28 242.0 Call 1,076 1,076 0 0 0.00 0 0.00 1.44
KBR Jul 21 14.0 Put 1,073 1,042 31 0 0.00 0 0.00 0.10
NVDA Jun 30 160.0 Call 1,065 1,060 5 0 0.00 0 0.00 0.50
MU Jul 07 32.0 Call 1,065 1,065 0 0 0.00 0 0.00 1.85
SPY Jul 21 233.5 Put 1,065 1,015 50 0 0.00 0 0.00 0.38
XOP Jul 14 30.0 Put 1,054 1,054 0 0 0.00 0 0.00 0.40
NFLX Jun 30 160.0 Call 1,051 1,050 1 0 0.00 0 0.00 0.97
SPY Jul 05 245.0 Put 1,050 1,050 0 0 0.00 0 0.00 1.81
RAD Jul 21 4.0 Call 1,050 1,050 0 0 0.00 0 0.00 0.82
UVXY Jun 30 9.5 Call 1,047 1,047 0 0 0.00 0 0.00 0.19
FIT Jul 21 5.0 Call 1,046 1,044 2 0 0.00 0 0.00 0.63
GLD Dec 15 110.0 Put 1,042 1,042 0 0 0.00 0 0.00 1.05
BABA Jun 30 140.0 Call 1,041 1,041 0 0 0.00 0 0.00 4.20
EEM Aug 18 42.0 Call 1,039 1,019 20 0 0.00 0 0.00 0.84
VRX Oct 20 12.5 Call 1,037 1,033 4 0 0.00 0 0.00 5.50
SPY Jul 21 240.5 Put 1,033 1,033 0 0 0.00 0 0.00 1.05
AMZN Aug 18 950.0 Put 1,031 1,031 0 0 0.00 0 0.00 21.55
SPY Jul 07 245.0 Put 1,031 1,031 0 0 0.00 0 0.00 1.77
FB Jan 19 150.0 Call 1,027 1,027 0 0 0.00 0 0.00 13.50
IWM Jun 30 142.0 Call 1,026 1,026 0 0 0.00 0 0.00 0.34
SPY Jul 05 244.0 Call 1,018 1,018 0 0 0.00 0 0.00 0.60
SPY Jul 21 235.0 Put 1,012 1,012 0 0 0.00 0 0.00 0.44
IWM Jun 30 142.0 Put 1,009 1,009 0 0 0.00 0 0.00 1.31
VRX Jun 30 18.0 Call 1,009 1,002 7 0 0.00 0 0.00 0.26
QQQ Jul 21 141.0 Put 1,006 998 8 0 0.00 0 0.00 2.13
X Jul 21 24.0 Put 1,002 910 92 0 0.00 0 0.00 2.89
CC Jul 21 44.0 Call 1,000 1,000 0 0 0.00 0 0.00 0.10
AXL Jul 21 14.0 Put 999 999 0 0 0.00 0 0.00 0.30
SPY Jul 07 244.0 Call 999 998 1 0 0.00 0 0.00 0.95
IYR Jan 19 79.0 Call 995 995 0 0 0.00 0 0.00 3.80
X Jun 30 23.0 Call 993 950 43 0 0.00 0 0.00 0.22
VRX Jul 21 15.0 Call 990 990 0 0 0.00 0 0.00 2.49
FB Jan 19 200.0 Call 980 980 0 0 0.00 0 0.00 1.00
NVDA Jun 30 152.5 Call 979 968 11 0 0.00 0 0.00 2.48
SPY Aug 18 242.0 Call 978 978 0 0 0.00 0 0.00 4.48
VALE Jul 21 9.5 Call 970 970 0 0 0.00 0 0.00 0.05
PBR Jul 14 8.5 Call 963 963 0 0 0.00 0 0.00 0.10
AAPL Jul 21 150.0 Call 960 912 48 0 0.00 0 0.00 1.14
FCX Jan 18 12.0 Call 954 954 0 0 0.00 0 0.00 2.30
P Jun 30 9.5 Call 953 917 36 0 0.00 0 0.00 0.06
BBRY Jul 21 10.5 Call 952 952 0 0 0.00 0 0.00 0.38
SPY Jul 07 241.0 Put 951 951 0 0 0.00 0 0.00 0.57
QQQ Jul 21 141.0 Call 950 950 0 0 0.00 0 0.00 1.89
USO Jul 21 9.0 Call 948 938 10 0 0.00 0 0.00 0.25
BABA Jun 30 145.0 Put 943 943 0 0 0.00 0 0.00 3.10
EEM Sep 15 43.0 Call 934 806 128 0 0.00 0 0.00 0.66
CHK Jul 21 5.0 Call 930 930 0 0 0.00 0 0.00 0.15
VRX Jun 30 17.5 Call 927 913 14 0 0.00 0 0.00 0.38
TWTR Jul 21 20.0 Call 914 914 0 0 0.00 0 0.00 0.25
SPY Jan 19 255.0 Put 913 913 0 0 0.00 0 0.00 15.05
SPY Jul 07 244.5 Call 912 912 0 0 0.00 0 0.00 0.63
GM Jul 07 34.0 Put 906 906 0 0 0.00 0 0.00 0.26
AAPL Jun 30 145.0 Call 905 905 0 0 0.00 0 0.00 1.70
AMGN Jul 21 175.0 Call 903 903 0 0 0.00 0 0.00 2.75
VRX Jul 21 20.0 Call 902 897 5 0 0.00 0 0.00 0.37
SPY Jul 05 239.0 Put 900 900 0 0 0.00 0 0.00 0.18
EBAY Jul 21 35.0 Call 891 891 0 0 0.00 0 0.00 1.14
NVDA Jul 21 150.0 Call 891 891 0 0 0.00 0 0.00 7.30
AAPL Aug 18 150.0 Call 891 891 0 0 0.00 0 0.00 3.00
TSLA Jun 30 390.0 Call 888 885 3 0 0.00 0 0.00 1.56
AMJ Jun 15 34.0 Call 885 121 764 0 0.00 0 0.00 0.30
AAPL Jun 30 141.0 Put 885 885 0 0 0.00 0 0.00 0.14
XME Jan 19 23.0 Put 881 722 159 0 0.00 0 0.00 0.56
SPY Aug 18 243.0 Call 879 879 0 0 0.00 0 0.00 3.60
CSCO Aug 18 37.0 Call 877 856 21 0 0.00 0 0.00 0.05
BMY Jan 18 35.0 Put 875 875 0 0 0.00 0 0.00 0.95
VXX Jun 30 13.0 Call 875 875 0 0 0.00 0 0.00 0.09
IWM Sep 15 140.0 Put 874 874 0 0 0.00 0 0.00 3.30
QQQ Aug 18 142.0 Put 873 873 0 0 0.00 0 0.00 3.50
VXX Jul 21 12.0 Put 864 864 0 0 0.00 0 0.00 0.46
MU Jun 30 33.0 Call 859 856 3 0 0.00 0 0.00 1.17
ORCL Aug 18 50.0 Put 854 854 0 0 0.00 0 0.00 0.89
AMD Jun 30 15.0 Call 851 851 0 0 0.00 0 0.00 0.14
RAD Jul 21 3.5 Put 848 848 0 0 0.00 0 0.00 0.50
GILD Jun 30 72.0 Call 845 844 1 0 0.00 0 0.00 0.43
SPY Jul 21 244.5 Call 843 841 2 0 0.00 0 0.00 1.46
XLF Jul 21 22.0 Put 839 839 0 0 0.00 0 0.00 0.04
BCS Dec 15 12.0 Put 837 837 0 0 0.00 0 0.00 2.00
QQQ Aug 18 138.0 Put 836 836 0 0 0.00 0 0.00 2.02
ALK Jul 21 95.0 Call 835 835 0 0 0.00 0 0.00 0.95
AMD Jul 21 15.0 Call 834 834 0 0 0.00 0 0.00 0.53
MDLZ Aug 18 47.0 Call 833 833 0 0 0.00 0 0.00 0.78
PBR Jul 28 9.0 Call 833 833 0 0 0.00 0 0.00 0.08
UVXY Jun 30 9.0 Call 832 832 0 0 0.00 0 0.00 0.31
SPY Jun 28 241.0 Call 831 831 0 0 0.00 0 0.00 2.61
MU Jul 21 31.5 Put 825 825 0 0 0.00 0 0.00 1.42
SPY Aug 18 228.0 Put 825 825 0 0 0.00 0 0.00 0.67
SPY Jul 21 245.5 Put 823 823 0 0 0.00 0 0.00 2.87
GLD Jun 30 119.0 Put 821 821 0 0 0.00 0 0.00 1.00
QQQ Jul 21 138.5 Put 818 774 44 0 0.00 0 0.00 1.34
SPY Jul 07 244.0 Put 818 818 0 0 0.00 0 0.00 1.42
AAPL Jul 07 150.0 Call 814 814 0 0 0.00 0 0.00 0.40
IYR Jul 21 78.0 Call 810 710 100 0 0.00 0 0.00 3.75
VRX Jun 30 16.5 Put 805 795 10 0 0.00 0 0.00 0.27
SPY Jul 14 246.0 Put 805 805 0 0 0.00 0 0.00 2.82
EWZ Jun 30 34.5 Call 804 804 0 0 0.00 0 0.00 0.23
CSCO Jul 21 33.0 Call 802 802 0 0 0.00 0 0.00 0.19
JNUG Sep 15 23.0 Call 798 761 37 0 0.00 0 0.00 2.40
SPY Jun 30 246.0 Put 797 797 0 0 0.00 0 0.00 2.74
OCLR Aug 18 10.0 Put 793 793 0 0 0.00 0 0.00 1.20
MU Jul 07 32.5 Call 792 641 151 0 0.00 0 0.00 1.62
SPY Jul 07 243.0 Call 789 789 0 0 0.00 0 0.00 1.50
RAD Jul 07 4.0 Call 788 788 0 0 0.00 0 0.00 0.71
QQQ Jul 07 139.0 Put 784 784 0 0 0.00 0 0.00 0.71
CAT Aug 18 120.0 Call 783 783 0 0 0.00 0 0.00 0.18
MSFT Jul 07 70.0 Put 782 782 0 0 0.00 0 0.00 0.51
QQQ Jun 30 136.0 Put 781 781 0 0 0.00 0 0.00 0.13
SPY Jul 14 241.5 Call 780 780 0 0 0.00 0 0.00 3.07
COST Jun 30 162.5 Call 777 774 3 0 0.00 0 0.00 0.58
GDX Jun 30 23.0 Call 775 775 0 0 0.00 0 0.00 0.10
MU Jul 21 33.0 Call 773 773 0 0 0.00 0 0.00 1.64
BBD Aug 18 9.0 Call 771 771 0 0 0.00 0 0.00 0.23
SPY Aug 18 252.0 Call 768 768 0 0 0.00 0 0.00 0.24
SPY Jul 07 243.5 Call 768 768 0 0 0.00 0 0.00 1.10
SPY Jun 28 242.0 Put 766 766 0 0 0.00 0 0.00 0.18
EWZ Jul 21 33.0 Put 763 763 0 0 0.00 0 0.00 0.64
FB Jul 21 160.0 Call 754 735 19 0 0.00 0 0.00 0.87
BBRY Aug 18 11.0 Call 752 684 68 0 0.00 0 0.00 0.34
NFLX Jun 30 162.5 Call 751 751 0 0 0.00 0 0.00 0.46
GLD Jul 21 122.0 Call 750 685 65 0 0.00 0 0.00 0.23
BAC Aug 18 24.0 Call 748 748 0 0 0.00 0 0.00 0.42
AAPL Jul 21 147.0 Call 746 746 0 0 0.00 0 0.00 2.17
HTZ Jul 21 10.0 Put 739 682 57 0 0.00 0 0.00 0.55
NKE Jul 21 50.0 Put 737 735 2 0 0.00 0 0.00 0.44
CBI Aug 18 5.0 Call 737 737 0 0 0.00 0 0.00 9.50
FB Jul 07 157.5 Call 736 734 2 0 0.00 0 0.00 0.53
P Jun 30 8.5 Call 735 701 34 0 0.00 0 0.00 0.19
ACN Aug 04 119.0 Put 726 726 0 0 0.00 0 0.00 1.00
NVDA Jul 07 155.0 Call 725 725 0 0 0.00 0 0.00 2.81
AMZN Jun 30 1000.0 Put 723 708 15 0 0.00 0 0.00 12.50
FB Jun 30 152.5 Call 723 723 0 0 0.00 0 0.00 2.01
SPY Aug 18 235.0 Put 721 671 50 0 0.00 0 0.00 1.26
GLD Jun 30 117.0 Put 720 694 26 0 0.00 0 0.00 0.15
DRI Aug 18 87.5 Put 720 720 0 0 0.00 0 0.00 3.20
V Sep 15 92.5 Put 720 720 0 0 0.00 0 0.00 1.78
NUGT Jun 30 32.5 Call 719 719 0 0 0.00 0 0.00 1.09
QQQ Jul 21 143.0 Call 719 709 10 0 0.00 0 0.00 1.06
NKE Jul 21 52.5 Put 717 717 0 0 0.00 0 0.00 1.20
KR Jul 21 22.5 Call 716 716 0 0 0.00 0 0.00 0.75
SPY Jun 30 241.0 Call 715 715 0 0 0.00 0 0.00 2.84
NFLX Jun 30 157.5 Put 712 712 0 0 0.00 0 0.00 1.91
FB Jul 21 152.5 Put 712 712 0 0 0.00 0 0.00 2.47
EEM Jul 21 41.0 Put 711 681 30 0 0.00 0 0.00 0.24
CBI Jan 19 15.0 Call 711 557 154 0 0.00 0 0.00 2.65
SPY Jul 07 246.0 Call 710 710 0 0 0.00 0 0.00 0.15
FRED Jul 21 12.5 Call 710 691 19 0 0.00 0 0.00 1.60
BAC Jul 21 23.5 Call 709 709 0 0 0.00 0 0.00 0.34
TSLA Jun 30 385.0 Call 705 696 9 0 0.00 0 0.00 3.00
BAC Jul 21 22.0 Put 701 701 0 0 0.00 0 0.00 0.22
CRK Sep 15 9.0 Call 700 700 0 0 0.00 0 0.00 0.35
SPY Sep 29 235.0 Put 700 700 0 0 0.00 0 0.00 2.83
QQQ Jul 21 140.0 Call 698 697 1 0 0.00 0 0.00 2.50
SPY Jul 05 243.0 Call 692 692 0 0 0.00 0 0.00 1.23
TSLA Jul 07 420.0 Call 692 692 0 0 0.00 0 0.00 0.76
FB Jul 07 155.0 Call 691 691 0 0 0.00 0 0.00 1.31
HTZ Jul 21 10.0 Call 689 689 0 0 0.00 0 0.00 1.30
C Aug 18 65.0 Call 688 688 0 0 0.00 0 0.00 1.40
AAPL Jul 21 147.0 Put 687 687 0 0 0.00 0 0.00 3.10
CRM Jul 21 100.0 Call 687 687 0 0 0.00 0 0.00 0.06
X Jun 30 22.0 Call 684 684 0 0 0.00 0 0.00 0.51
ULTA Jun 30 300.0 Call 682 682 0 0 0.00 0 0.00 0.05
SPY Jul 07 240.0 Put 675 659 16 0 0.00 0 0.00 0.35
SPY Jul 21 252.5 Call 675 285 390 0 0.00 0 0.00 0.03
GDX Jun 30 23.5 Call 670 619 51 0 0.00 0 0.00 0.04
P Sep 15 11.0 Call 668 668 0 0 0.00 0 0.00 0.18
CBI Jun 30 15.0 Call 667 667 0 0 0.00 0 0.00 0.20
INTC Jun 30 34.0 Put 667 580 87 0 0.00 0 0.00 0.21
SPY Jul 21 241.5 Call 667 667 0 0 0.00 0 0.00 3.56
NVDA Jun 30 162.5 Call 665 664 1 0 0.00 0 0.00 0.30
EBAY Jul 21 36.0 Put 664 664 0 0 0.00 0 0.00 1.58
RAD Jun 30 3.0 Put 661 661 0 0 0.00 0 0.00 0.11
SPY Aug 18 242.0 Put 657 557 100 0 0.00 0 0.00 2.45
VXX Jun 30 12.0 Put 649 649 0 0 0.00 0 0.00 0.07
NFLX Jun 30 155.0 Put 649 646 3 0 0.00 0 0.00 0.92
VRX Jun 30 18.5 Call 644 639 5 0 0.00 0 0.00 0.18
DDD Jun 30 22.5 Call 644 644 0 0 0.00 0 0.00 0.10
XLF Jul 21 24.0 Put 644 644 0 0 0.00 0 0.00 0.33
AAPL Jun 30 148.0 Put 644 644 0 0 0.00 0 0.00 2.66
BMY Jan 18 38.0 Put 642 642 0 0 0.00 0 0.00 1.33
BAC Jun 30 22.5 Call 640 640 0 0 0.00 0 0.00 0.51
BMY Jul 07 58.5 Call 637 637 0 0 0.00 0 0.00 0.32
AMD Jul 21 17.0 Call 637 637 0 0 0.00 0 0.00 0.16
RAD Jul 07 5.0 Call 636 616 20 0 0.00 0 0.00 0.35
VRX Jul 21 17.0 Call 635 635 0 0 0.00 0 0.00 1.17
LOW Sep 15 77.5 Call 635 341 294 0 0.00 0 0.00 2.92
AKS Jun 30 7.0 Call 631 601 30 0 0.00 0 0.00 0.06
MU Jun 30 35.0 Call 631 616 15 0 0.00 0 0.00 0.48
UVXY Jul 21 10.0 Put 629 629 0 0 0.00 0 0.00 1.66
QQQ Jul 21 132.0 Put 629 629 0 0 0.00 0 0.00 0.31
DOW Aug 18 65.0 Call 628 628 0 0 0.00 0 0.00 0.97
GILD Jan 19 80.0 Call 628 628 0 0 0.00 0 0.00 2.11
STX Jul 28 43.0 Call 628 628 0 0 0.00 0 0.00 1.34
X Jul 21 25.0 Call 626 626 0 0 0.00 0 0.00 0.48
NYMX Jul 21 4.0 Call 625 625 0 0 0.00 0 0.00 0.20
USO Jul 07 9.0 Call 624 624 0 0 0.00 0 0.00 0.14
NVDA Jul 21 130.0 Put 624 612 12 0 0.00 0 0.00 0.64
MDLZ Sep 15 47.0 Call 622 622 0 0 0.00 0 0.00 1.13
AAPL Jun 30 160.0 Call 621 421 200 0 0.00 0 0.00 0.01
EEM Jun 30 42.0 Call 620 620 0 0 0.00 0 0.00 0.19
CY Sep 15 14.0 Call 618 544 74 0 0.00 0 0.00 0.90
MRK Sep 15 65.0 Call 618 618 0 0 0.00 0 0.00 2.60
RAD Jul 21 3.5 Call 614 609 5 0 0.00 0 0.00 1.05
JNUG Jun 30 19.5 Call 614 614 0 0 0.00 0 0.00 0.75
RAD Jun 30 5.0 Call 614 604 10 0 0.00 0 0.00 0.36
SPY Sep 29 245.0 Call 614 611 3 0 0.00 0 0.00 4.05
GDX Jul 21 22.0 Put 613 586 27 0 0.00 0 0.00 0.36
AAPL Jul 21 146.0 Put 611 611 0 0 0.00 0 0.00 2.74
AAPL Jun 30 152.5 Call 610 610 0 0 0.00 0 0.00 0.06
VALE Jul 21 7.5 Put 609 609 0 0 0.00 0 0.00 0.09
VRX Oct 20 14.0 Put 608 608 0 0 0.00 0 0.00 1.10
VRX Jun 30 16.0 Put 603 589 14 0 0.00 0 0.00 0.16
SPY Aug 18 238.0 Put 602 602 0 0 0.00 0 0.00 1.57
TSLA Jun 30 375.0 Put 601 598 3 0 0.00 0 0.00 4.65
DYN Sep 15 7.5 Call 600 600 0 0 0.00 0 0.00 1.85
MBT Jul 21 9.0 Call 597 597 0 0 0.00 0 0.00 0.15
F Jul 28 11.5 Call 596 591 5 0 0.00 0 0.00 0.12
VRX Jun 30 15.0 Call 595 571 24 0 0.00 0 0.00 2.15
XLF Jun 30 24.0 Call 595 595 0 0 0.00 0 0.00 0.18
AMD Jun 30 13.5 Put 592 592 0 0 0.00 0 0.00 0.20
NVDA Jun 30 150.0 Call 591 591 0 0 0.00 0 0.00 3.85
ARNC Jul 21 22.5 Put 591 591 0 0 0.00 0 0.00 0.40
BAC Jun 30 22.5 Put 587 587 0 0 0.00 0 0.00 0.09
GILD Jul 21 72.5 Call 586 586 0 0 0.00 0 0.00 1.15
TSLA Jun 30 360.0 Put 586 584 2 0 0.00 0 0.00 0.98
VNQ Jul 21 87.0 Call 585 585 0 0 0.00 0 0.00 0.15
FB Jun 30 150.0 Put 585 585 0 0 0.00 0 0.00 0.30
VXX Sep 15 12.0 Put 581 581 0 0 0.00 0 0.00 1.19
SPY Jul 07 245.5 Put 581 581 0 0 0.00 0 0.00 2.19
NFLX Jul 07 160.0 Call 581 580 1 0 0.00 0 0.00 1.82
USO Jul 21 10.5 Put 578 578 0 0 0.00 0 0.00 1.60
SPY Jul 21 246.0 Put 578 578 0 0 0.00 0 0.00 3.20
BABA Jun 30 144.0 Call 577 577 0 0 0.00 0 0.00 1.27
SPY Aug 18 245.0 Call 577 577 0 0 0.00 0 0.00 2.36
INTC Jul 21 34.0 Put 575 575 0 0 0.00 0 0.00 0.52
VNQ Aug 18 87.0 Call 574 574 0 0 0.00 0 0.00 0.50
PBR Jan 19 10.0 Call 574 574 0 0 0.00 0 0.00 0.35
MBT Dec 15 8.0 Call 573 573 0 0 0.00 0 0.00 0.65
MU Jul 07 35.0 Call 573 551 22 0 0.00 0 0.00 0.66
AMD Jun 30 13.0 Put 570 570 0 0 0.00 0 0.00 0.08
AMZN Jun 30 990.0 Put 569 569 0 0 0.00 0 0.00 7.15
ABX Jun 30 16.5 Call 567 567 0 0 0.00 0 0.00 0.17
GLD Jul 07 118.0 Put 566 566 0 0 0.00 0 0.00 0.63
WLL Jul 21 6.0 Call 561 561 0 0 0.00 0 0.00 0.23
GOOGL Jun 30 1000.0 Call 559 538 21 0 0.00 0 0.00 0.95
NFLX Jul 07 157.5 Put 558 529 29 0 0.00 0 0.00 2.71
XBI Jun 30 80.0 Call 558 558 0 0 0.00 0 0.00 1.02
SLV Jun 30 16.0 Call 556 278 278 0 0.00 0 0.00 0.04
AMZN Jun 30 1005.0 Call 555 555 0 0 0.00 0 0.00 4.15
AAPL Jul 21 149.0 Call 553 553 0 0 0.00 0 0.00 1.42
BNS Dec 15 35.0 Put 553 498 55 0 0.00 0 0.00 0.20
VRX Oct 20 20.0 Call 552 509 43 0 0.00 0 0.00 1.54
SPY Jul 21 239.5 Put 551 551 0 0 0.00 0 0.00 0.85
RAD Aug 18 7.0 Call 551 527 24 0 0.00 0 0.00 0.03
VRX Aug 18 20.0 Call 551 551 0 0 0.00 0 0.00 0.92
XLK Jul 21 56.0 Put 550 550 0 0 0.00 0 0.00 0.75
RAD Oct 20 6.0 Call 550 550 0 0 0.00 0 0.00 0.24
USO Jun 30 9.0 Call 549 534 15 0 0.00 0 0.00 0.09
AAPL Jun 30 155.0 Call 548 548 0 0 0.00 0 0.00 0.03
BBRY Jul 07 10.0 Call 548 548 0 0 0.00 0 0.00 0.48
GILD Jan 19 65.0 Put 548 548 0 0 0.00 0 0.00 2.60
TWTR Jun 30 19.0 Call 547 547 0 0 0.00 0 0.00 0.16
TSLA Jul 07 377.5 Call 547 547 0 0 0.00 0 0.00 10.35
RAD Jul 21 3.0 Put 545 545 0 0 0.00 0 0.00 0.29
XLF Jul 21 23.0 Call 544 544 0 0 0.00 0 0.00 1.13
VXX Aug 18 20.0 Call 543 543 0 0 0.00 0 0.00 0.30
AMD Oct 20 15.0 Call 543 543 0 0 0.00 0 0.00 1.59
MU Oct 20 35.0 Call 543 543 0 0 0.00 0 0.00 2.35
USO Jan 19 9.0 Put 540 540 0 0 0.00 0 0.00 0.84
FB Jul 21 155.0 Call 539 534 5 0 0.00 0 0.00 2.46
TSLA Jun 30 380.0 Call 539 538 1 0 0.00 0 0.00 4.85
AAPL Jul 21 155.0 Call 539 538 1 0 0.00 0 0.00 0.34
VIAV Dec 15 11.0 Call 539 539 0 0 0.00 0 0.00 1.21
GPRO Jul 21 7.5 Call 538 528 10 0 0.00 0 0.00 0.72
SIRI Jun 30 5.5 Call 537 537 0 0 0.00 0 0.00 0.04
COST Jun 30 160.0 Put 537 529 8 0 0.00 0 0.00 1.30
IWM Jun 30 143.0 Call 537 532 5 0 0.00 0 0.00 0.14
CTRP Jan 19 50.0 Call 536 527 9 0 0.00 0 0.00 8.00
FRED Jul 21 12.5 Put 535 530 5 0 0.00 0 0.00 1.50
CMCSA Jan 19 38.75 Call 535 535 0 0 0.00 0 0.00 2.81
SPY Aug 18 239.0 Put 534 534 0 0 0.00 0 0.00 1.86
SPY Jan 19 222.0 Put 533 533 0 0 0.00 0 0.00 3.49
MSFT Jun 30 70.0 Put 533 533 0 0 0.00 0 0.00 0.30
QQQ Jul 28 140.0 Put 532 532 0 0 0.00 0 0.00 1.87
SPY Jul 05 232.0 Put 530 480 50 0 0.00 0 0.00 0.06
NFLX Jun 30 150.0 Put 530 530 0 0 0.00 0 0.00 0.26
QQQ Aug 18 146.0 Call 529 529 0 0 0.00 0 0.00 0.83
BKD Jul 21 16.0 Call 528 528 0 0 0.00 0 0.00 0.45
SPY Jul 14 242.0 Call 527 527 0 0 0.00 0 0.00 2.82
AAPL Jul 21 160.0 Call 527 527 0 0 0.00 0 0.00 0.15
AMD Jan 19 10.0 Call 527 527 0 0 0.00 0 0.00 4.90
XOP Jul 21 28.5 Put 526 381 145 0 0.00 0 0.00 0.27
BBY Aug 18 57.5 Put 524 524 0 0 0.00 0 0.00 2.71
NEM Jul 21 33.0 Put 523 492 31 0 0.00 0 0.00 0.53
SPY Jul 14 246.0 Call 523 523 0 0 0.00 0 0.00 0.47
DIS Jun 30 105.0 Put 523 523 0 0 0.00 0 0.00 0.42
BLMN Jul 21 22.5 Put 523 510 13 0 0.00 0 0.00 1.60
FB Jul 21 157.5 Call 523 516 7 0 0.00 0 0.00 1.54
VRX Jul 21 18.0 Call 522 522 0 0 0.00 0 0.00 0.84
SPY Jul 21 234.0 Put 522 382 140 0 0.00 0 0.00 0.39
NKE Jun 30 55.0 Call 521 521 0 0 0.00 0 0.00 0.74
LVS Jan 18 35.0 Put 521 521 0 0 0.00 0 0.00 1.15
USO Jun 30 8.5 Put 518 518 0 0 0.00 0 0.00 0.02
GLD Jul 21 118.0 Put 518 518 0 0 0.00 0 0.00 1.01
AMZN Jun 30 1000.0 Call 518 518 0 0 0.00 0 0.00 6.05
DE Jul 21 130.0 Call 515 500 15 0 0.00 0 0.00 0.16
AKS Jun 30 6.0 Put 515 515 0 0 0.00 0 0.00 0.06
XLF Jul 21 23.5 Put 514 514 0 0 0.00 0 0.00 0.17
ABX Jul 21 16.0 Put 514 437 77 0 0.00 0 0.00 0.31
TSLA Jun 30 380.0 Put 514 510 4 0 0.00 0 0.00 7.15
CHK Jun 30 5.0 Call 507 507 0 0 0.00 0 0.00 0.02
SSO Sep 15 55.0 Put 507 507 0 0 0.00 0 0.00 0.16
HIMX Sep 15 7.0 Call 507 507 0 0 0.00 0 0.00 1.50
CMA Aug 18 72.5 Call 507 507 0 0 0.00 0 0.00 2.37
QQQ Jul 21 142.5 Call 506 506 0 0 0.00 0 0.00 1.20
EWZ Sep 15 30.0 Put 506 506 0 0 0.00 0 0.00 0.61
VZ Jun 30 46.0 Put 504 479 25 0 0.00 0 0.00 0.43
RAD Aug 18 6.0 Call 502 502 0 0 0.00 0 0.00 0.21
VRX Jun 30 16.5 Call 501 501 0 0 0.00 0 0.00 0.91
AAPL Aug 18 160.0 Call 501 501 0 0 0.00 0 0.00 0.78
XLF Jul 21 24.0 Call 501 500 1 0 0.00 0 0.00 0.37
RAD Jan 18 7.0 Call 500 500 0 0 0.00 0 0.00 0.09
IYR Jan 19 77.0 Call 500 500 0 0 0.00 0 0.00 5.20
XBI Jan 18 100.0 Call 500 500 0 0 0.00 0 0.00 3.90
USO Oct 20 9.5 Call 500 500 0 0 0.00 0 0.00 0.39
RAD Jan 19 8.0 Call 500 450 50 0 0.00 0 0.00 0.04
AAPL Jan 19 150.0 Call 500 500 0 0 0.00 0 0.00 7.84
DIS Jun 30 109.0 Call 500 500 0 0 0.00 0 0.00 0.05
VRX Jan 19 27.5 Call 499 499 0 0 0.00 0 0.00 0.99
ETE Aug 18 18.0 Call 499 376 123 0 0.00 0 0.00 0.23
NKE Jul 21 55.0 Call 497 497 0 0 0.00 0 0.00 0.95
SPY Sep 15 247.0 Call 495 482 13 0 0.00 0 0.00 2.41
QQQ Aug 18 143.0 Put 494 494 0 0 0.00 0 0.00 3.99
TWTR Jan 19 20.0 Call 493 493 0 0 0.00 0 0.00 1.78
AAPL Jun 30 137.0 Put 490 490 0 0 0.00 0 0.00 0.06
MS Jul 21 43.5 Put 490 490 0 0 0.00 0 0.00 0.94
VRX Jun 30 16.0 Call 487 487 0 0 0.00 0 0.00 1.25
TWTR Jul 21 18.0 Put 485 485 0 0 0.00 0 0.00 0.56
BBT Jul 21 43.0 Put 485 485 0 0 0.00 0 0.00 0.64
VXX Jan 19 25.0 Call 485 485 0 0 0.00 0 0.00 0.72
XLK Jul 21 56.5 Call 484 484 0 0 0.00 0 0.00 0.60
QQQ Jul 21 135.0 Put 483 483 0 0 0.00 0 0.00 0.62
GILD Jul 28 72.5 Call 482 482 0 0 0.00 0 0.00 1.33
AAPL Jul 21 165.0 Call 482 482 0 0 0.00 0 0.00 0.09
SPY Jul 14 247.0 Put 481 481 0 0 0.00 0 0.00 3.62
IWM Jul 21 138.0 Put 480 480 0 0 0.00 0 0.00 1.06
MRO Jun 30 12.0 Call 479 479 0 0 0.00 0 0.00 0.07
FRED Jul 21 15.0 Call 478 478 0 0 0.00 0 0.00 0.85
XLF Jan 19 25.0 Call 478 478 0 0 0.00 0 0.00 0.69
AGNC Dec 15 23.0 Call 477 477 0 0 0.00 0 0.00 0.25
GS Jun 30 225.0 Call 476 474 2 0 0.00 0 0.00 0.70
MU Jun 30 34.0 Call 476 476 0 0 0.00 0 0.00 0.77
GDX Jul 21 24.0 Call 474 474 0 0 0.00 0 0.00 0.18
BBRY Jul 21 10.0 Call 474 474 0 0 0.00 0 0.00 0.63
PBR Aug 18 10.0 Call 473 473 0 0 0.00 0 0.00 0.05
AMZN Jul 07 1000.0 Put 472 472 0 0 0.00 0 0.00 14.35
AGN Jun 30 260.0 Call 470 467 3 0 0.00 0 0.00 0.18
SPY Jul 07 242.5 Call 468 468 0 0 0.00 0 0.00 1.87
SPY Jul 05 244.0 Put 466 285 181 0 0.00 0 0.00 1.20
TSLA Jun 30 370.0 Put 466 464 2 0 0.00 0 0.00 2.89
JD Jun 30 43.0 Call 466 463 3 0 0.00 0 0.00 0.71
COST Jun 30 165.0 Call 465 462 3 0 0.00 0 0.00 0.18
SLB Sep 21 85.0 Call 465 465 0 0 0.00 0 0.00 1.10
VXX Jul 07 12.5 Put 465 442 23 0 0.00 0 0.00 0.51
QQQ Sep 29 135.0 Put 464 464 0 0 0.00 0 0.00 2.36
IWM Jul 21 140.0 Call 463 463 0 0 0.00 0 0.00 2.27
QQQ Aug 18 134.0 Put 463 463 0 0 0.00 0 0.00 1.18
MBT Jul 21 8.0 Put 463 463 0 0 0.00 0 0.00 0.35
SPY Jun 30 247.0 Call 461 461 0 0 0.00 0 0.00 0.02
GILD Jan 19 62.5 Put 459 459 0 0 0.00 0 0.00 1.85
VXX Jul 21 13.0 Call 459 459 0 0 0.00 0 0.00 0.43
PE Aug 18 30.0 Call 459 459 0 0 0.00 0 0.00 0.70
X Jun 30 20.5 Put 458 458 0 0 0.00 0 0.00 0.16
VXX Sep 15 42.0 Call 457 457 0 0 0.00 0 0.00 0.06
QQQ Jun 30 137.0 Put 454 454 0 0 0.00 0 0.00 0.21
GLD Jun 30 119.0 Call 453 452 1 0 0.00 0 0.00 0.25
SPY Sep 15 243.0 Call 452 452 0 0 0.00 0 0.00 4.72
AAPL Jun 30 136.0 Put 452 448 4 0 0.00 0 0.00 0.03
GWR Jul 21 65.0 Put 451 431 20 0 0.00 0 0.00 1.00
UVXY Jun 30 9.0 Put 451 451 0 0 0.00 0 0.00 0.29
USO Aug 18 8.5 Put 450 450 0 0 0.00 0 0.00 0.25
VRX Jun 30 15.5 Put 449 449 0 0 0.00 0 0.00 0.06
UNG Aug 04 7.0 Call 449 449 0 0 0.00 0 0.00 0.22
TSLA Jun 30 395.0 Call 449 440 9 0 0.00 0 0.00 1.06
UVXY Dec 15 26.0 Call 448 448 0 0 0.00 0 0.00 1.39
NVDA Jul 21 180.0 Call 447 447 0 0 0.00 0 0.00 0.45
SPY Sep 15 235.0 Put 446 446 0 0 0.00 0 0.00 2.22
SPY Sep 15 230.0 Put 446 446 0 0 0.00 0 0.00 1.53
XLF Sep 15 25.0 Call 446 446 0 0 0.00 0 0.00 0.30
KRE Jun 30 55.5 Call 445 445 0 0 0.00 0 0.00 0.09
BABA Jun 30 147.0 Call 444 443 1 0 0.00 0 0.00 0.43
SPY Jan 19 220.0 Put 443 443 0 0 0.00 0 0.00 3.29
VRX Aug 18 18.0 Call 442 442 0 0 0.00 0 0.00 1.47
LULU Oct 20 65.0 Call 441 437 4 0 0.00 0 0.00 1.35
SPY Jul 07 241.0 Call 439 439 0 0 0.00 0 0.00 3.10
GM Jul 21 34.5 Put 438 438 0 0 0.00 0 0.00 0.73
SPY Jul 21 236.0 Put 432 432 0 0 0.00 0 0.00 0.50
VRX Jun 30 19.0 Call 432 432 0 0 0.00 0 0.00 0.13
VRX Jul 21 35.0 Call 431 431 0 0 0.00 0 0.00 0.02
CAR Aug 18 28.0 Put 430 405 25 0 0.00 0 0.00 3.90
AAPL Jun 30 134.0 Put 430 430 0 0 0.00 0 0.00 0.03
AGN Jun 30 252.5 Call 428 428 0 0 0.00 0 0.00 1.15
MSFT Jul 28 71.0 Call 427 427 0 0 0.00 0 0.00 1.62
QQQ Aug 18 142.0 Call 427 427 0 0 0.00 0 0.00 2.50
VRX Jan 19 20.0 Call 427 427 0 0 0.00 0 0.00 2.30
QQQ Jul 07 142.5 Call 426 425 1 0 0.00 0 0.00 0.62
AKS Jan 19 7.0 Call 425 425 0 0 0.00 0 0.00 0.96
BBBY Jul 21 29.5 Call 424 424 0 0 0.00 0 0.00 1.14
EBAY Jul 21 36.0 Call 424 424 0 0 0.00 0 0.00 0.67
BMO Dec 15 50.0 Put 421 395 26 0 0.00 0 0.00 0.25
RAD Jun 30 3.0 Call 420 419 1 0 0.00 0 0.00 1.12
HTZ Aug 18 12.5 Call 420 420 0 0 0.00 0 0.00 0.75
VXX Jul 07 12.5 Call 419 419 0 0 0.00 0 0.00 0.30
SPY Aug 18 240.0 Put 418 326 92 0 0.00 0 0.00 1.91
BABA Jun 30 143.0 Call 417 417 0 0 0.00 0 0.00 1.58
SPY Jul 14 243.5 Call 417 417 0 0 0.00 0 0.00 1.56
QQQ Jul 14 140.0 Put 416 416 0 0 0.00 0 0.00 1.22
GM Jun 30 35.0 Call 415 405 10 0 0.00 0 0.00 0.11
NFLX Jul 14 150.0 Call 415 415 0 0 0.00 0 0.00 8.35
LULU Jul 21 52.5 Put 414 414 0 0 0.00 0 0.00 0.52
CLF Jun 30 6.5 Put 414 366 48 0 0.00 0 0.00 0.13
GNC Jul 21 10.0 Call 414 414 0 0 0.00 0 0.00 0.10
CSCO Aug 18 32.0 Call 414 414 0 0 0.00 0 0.00 1.01
X Jul 21 22.0 Call 414 406 8 0 0.00 0 0.00 1.28
EFA Jul 21 65.5 Put 414 414 0 0 0.00 0 0.00 0.67
GE Sep 15 27.0 Put 413 413 0 0 0.00 0 0.00 0.65
AAL Aug 18 55.0 Call 413 411 2 0 0.00 0 0.00 0.42
CAT Aug 18 105.0 Call 412 412 0 0 0.00 0 0.00 2.97
ALL Jan 19 75.0 Put 412 412 0 0 0.00 0 0.00 0.96
TSLA Jun 30 350.0 Call 412 412 0 0 0.00 0 0.00 30.10
IWM Jul 21 144.0 Call 412 412 0 0 0.00 0 0.00 0.59
VRX Jul 21 25.0 Call 411 333 78 0 0.00 0 0.00 0.11
WDC Jul 21 93.5 Call 411 411 0 0 0.00 0 0.00 2.76
AAPL Jul 14 149.0 Call 409 409 0 0 0.00 0 0.00 1.05
GPRO Jul 21 8.0 Call 409 409 0 0 0.00 0 0.00 0.48
FB Jul 21 155.0 Put 408 408 0 0 0.00 0 0.00 3.70
BIDU Jul 21 185.0 Call 408 408 0 0 0.00 0 0.00 1.74
BABA Jun 30 142.0 Put 408 408 0 0 0.00 0 0.00 1.57
MSFT Jun 30 71.0 Call 406 406 0 0 0.00 0 0.00 0.33
SPY Sep 15 240.0 Put 405 405 0 0 0.00 0 0.00 3.28
AVEO Jan 19 2.5 Call 405 405 0 0 0.00 0 0.00 0.60
ADBE Jul 21 157.5 Call 404 404 0 0 0.00 0 0.00 0.11
CNQ Jul 21 27.0 Put 404 404 0 0 0.00 0 0.00 0.35
AABA Jul 21 49.0 Put 404 404 0 0 0.00 0 0.00 0.12
IBM Jul 21 162.5 Call 403 403 0 0 0.00 0 0.00 0.74
MA Jun 30 125.0 Call 403 403 0 0 0.00 0 0.00 0.29
IWM Jun 30 140.0 Call 403 403 0 0 0.00 0 0.00 1.67
C Jun 30 63.5 Call 403 403 0 0 0.00 0 0.00 0.90
EXC Jan 19 37.0 Call 401 401 0 0 0.00 0 0.00 1.90
BABA Jul 21 150.0 Call 401 401 0 0 0.00 0 0.00 1.49
VRX Jul 21 14.0 Call 401 401 0 0 0.00 0 0.00 3.25
ACAD Jul 21 31.0 Call 401 401 0 0 0.00 0 0.00 0.95
MO Jan 19 80.0 Call 400 400 0 0 0.00 0 0.00 2.03
EQT Sep 15 60.0 Call 400 400 0 0 0.00 0 0.00 2.80
GOOGL Jun 30 900.0 Call 400 400 0 0 0.00 0 0.00 73.00
USO Jun 30 9.5 Put 400 400 0 0 0.00 0 0.00 0.61
VZ Jul 28 50.0 Call 400 400 0 0 0.00 0 0.00 0.03
USO Oct 20 9.5 Put 400 400 0 0 0.00 0 0.00 0.94
GLD Sep 15 117.0 Put 400 400 0 0 0.00 0 0.00 1.65
O Jul 21 55.0 Put 399 399 0 0 0.00 0 0.00 0.60
FCX Jul 21 12.0 Put 399 399 0 0 0.00 0 0.00 0.50
TWTR Sep 15 19.0 Call 398 377 21 0 0.00 0 0.00 1.24
GLD Jul 21 119.5 Call 398 398 0 0 0.00 0 0.00 0.75
QQQ Jul 21 133.5 Put 397 397 0 0 0.00 0 0.00 0.42
GME Jan 19 23.0 Call 397 397 0 0 0.00 0 0.00 1.37
GM Jun 30 34.5 Call 396 363 33 0 0.00 0 0.00 0.35
XLK Sep 15 53.0 Put 395 395 0 0 0.00 0 0.00 0.63
AMZN Aug 18 1050.0 Call 395 395 0 0 0.00 0 0.00 20.35
AAPL Oct 20 100.0 Put 395 395 0 0 0.00 0 0.00 0.15
VALE Aug 18 7.0 Put 395 395 0 0 0.00 0 0.00 0.11
USO Jul 21 8.5 Call 395 395 0 0 0.00 0 0.00 0.54
BBRY Jun 30 11.0 Call 394 394 0 0 0.00 0 0.00 0.06
AAPL Jul 07 148.0 Call 393 393 0 0 0.00 0 0.00 0.90
GDX Jul 07 22.0 Put 392 392 0 0 0.00 0 0.00 0.14
GDX Jul 21 22.5 Call 391 252 139 0 0.00 0 0.00 0.64
AMD Jun 30 12.0 Call 390 390 0 0 0.00 0 0.00 2.17
KTOS Aug 18 10.0 Call 388 385 3 0 0.00 0 0.00 1.90
WMT Aug 18 75.0 Call 387 387 0 0 0.00 0 0.00 2.32
NFLX Jun 30 157.5 Call 386 386 0 0 0.00 0 0.00 2.04
SPY Jul 21 248.0 Put 386 386 0 0 0.00 0 0.00 4.62
BAC Sep 15 25.0 Call 385 385 0 0 0.00 0 0.00 0.32
X Jul 21 23.0 Call 384 384 0 0 0.00 0 0.00 0.93
FB Jul 21 150.0 Put 383 383 0 0 0.00 0 0.00 1.66
OCLR Jul 21 11.0 Call 382 382 0 0 0.00 0 0.00 0.35
VXX Jul 14 12.0 Put 382 342 40 0 0.00 0 0.00 0.33
SPY Jul 05 243.0 Put 382 382 0 0 0.00 0 0.00 0.80
TSLA Jun 30 355.0 Put 382 382 0 0 0.00 0 0.00 0.68
X Jun 30 21.5 Call 381 379 2 0 0.00 0 0.00 0.74
AVEO Jul 21 2.5 Call 381 381 0 0 0.00 0 0.00 0.20
MA Jul 21 123.0 Put 381 381 0 0 0.00 0 0.00 1.70
EFA Jul 21 65.0 Put 381 381 0 0 0.00 0 0.00 0.46
SMH Jul 21 79.0 Put 380 375 5 0 0.00 0 0.00 0.35
QQQ Jul 21 144.5 Call 378 378 0 0 0.00 0 0.00 0.50
CMA Aug 18 72.5 Put 375 375 0 0 0.00 0 0.00 3.60
FCX Sep 15 11.0 Put 375 375 0 0 0.00 0 0.00 0.46
CSCO Jun 30 32.5 Call 374 374 0 0 0.00 0 0.00 0.26
RAD Jan 19 5.0 Call 373 373 0 0 0.00 0 0.00 0.67
SPY Sep 15 245.0 Call 373 373 0 0 0.00 0 0.00 3.62
AAPL Jul 21 144.0 Put 373 373 0 0 0.00 0 0.00 1.88
CMCSA Jan 19 36.25 Call 372 372 0 0 0.00 0 0.00 4.45
AIG Aug 18 67.5 Call 371 351 20 0 0.00 0 0.00 0.34
CSCO Aug 18 36.0 Call 371 331 40 0 0.00 0 0.00 0.07
INTC Dec 15 35.0 Call 371 371 0 0 0.00 0 0.00 1.35
SPY Jul 14 242.5 Put 370 370 0 0 0.00 0 0.00 1.22
AIG Aug 18 65.0 Call 369 369 0 0 0.00 0 0.00 0.97
ICPT Jul 21 100.0 Put 368 368 0 0 0.00 0 0.00 0.25
CSCO Aug 18 34.0 Call 367 367 0 0 0.00 0 0.00 0.29
SPY Jul 14 243.5 Put 366 366 0 0 0.00 0 0.00 1.42
AAPL Jul 07 152.5 Call 365 365 0 0 0.00 0 0.00 0.16
CMA Aug 18 70.0 Put 365 365 0 0 0.00 0 0.00 2.41
UVXY Jul 07 17.5 Call 364 364 0 0 0.00 0 0.00 0.07
FB Jul 07 152.5 Put 364 364 0 0 0.00 0 0.00 1.45
C Jun 30 65.0 Call 364 364 0 0 0.00 0 0.00 0.22
BAC Jan 19 22.0 Put 364 364 0 0 0.00 0 0.00 1.29
TSLA Jun 30 375.0 Call 364 361 3 0 0.00 0 0.00 7.35
MMM Sep 15 230.0 Call 363 363 0 0 0.00 0 0.00 0.48
BA Jan 19 160.0 Put 363 363 0 0 0.00 0 0.00 2.35
NVDA Jun 30 165.0 Call 362 354 8 0 0.00 0 0.00 0.18
GDX Jul 21 22.5 Put 360 204 156 0 0.00 0 0.00 0.55
RAD Jul 21 2.0 Put 360 360 0 0 0.00 0 0.00 0.05
BABA Jun 30 143.0 Put 360 359 1 0 0.00 0 0.00 2.05
CRM Jul 21 87.5 Put 360 360 0 0 0.00 0 0.00 1.39
CAT Jul 21 104.0 Call 360 360 0 0 0.00 0 0.00 2.17
FB Jul 07 155.0 Put 357 357 0 0 0.00 0 0.00 1.98
IRWD Jul 21 20.0 Put 356 356 0 0 0.00 0 0.00 1.45
RAD Aug 18 5.0 Call 356 356 0 0 0.00 0 0.00 0.58
SPY Jan 19 224.0 Put 356 356 0 0 0.00 0 0.00 3.78
IAC Jan 19 80.0 Put 355 355 0 0 0.00 0 0.00 1.50
NVDA Jun 30 149.0 Put 355 355 0 0 0.00 0 0.00 1.38
MU Jun 30 30.0 Put 355 355 0 0 0.00 0 0.00 0.49
MU Jun 30 31.0 Put 355 355 0 0 0.00 0 0.00 0.76
CMCSA Jul 21 40.0 Call 354 354 0 0 0.00 0 0.00 0.50
AKS Jun 30 6.5 Call 354 325 29 0 0.00 0 0.00 0.21
XLY Jan 19 92.0 Call 354 354 0 0 0.00 0 0.00 2.47
AAOI Jun 30 63.0 Call 354 354 0 0 0.00 0 0.00 1.40
GDX Sep 15 21.0 Put 354 354 0 0 0.00 0 0.00 0.62
MSFT Jun 30 70.5 Put 353 353 0 0 0.00 0 0.00 0.49
M Jun 30 22.5 Call 353 353 0 0 0.00 0 0.00 0.34
VXX Jun 30 15.5 Call 352 352 0 0 0.00 0 0.00 0.03
FB Jul 07 160.0 Call 352 352 0 0 0.00 0 0.00 0.20
QQQ Aug 18 141.0 Call 352 352 0 0 0.00 0 0.00 2.97
EWZ Jul 21 33.5 Put 352 352 0 0 0.00 0 0.00 0.81
CS Jan 19 14.51 Call 351 351 0 0 0.00 0 0.00 0.90
ORCL Jun 30 51.0 Call 351 351 0 0 0.00 0 0.00 0.35
VXX Jul 21 12.5 Call 351 351 0 0 0.00 0 0.00 0.54
O Jan 19 65.0 Call 351 351 0 0 0.00 0 0.00 0.45
NGL Jan 19 12.5 Put 350 350 0 0 0.00 0 0.00 2.00
COF Jul 21 79.0 Put 349 349 0 0 0.00 0 0.00 1.29
BAC Jun 30 23.0 Put 349 349 0 0 0.00 0 0.00 0.26
WMT Aug 18 77.5 Call 349 349 0 0 0.00 0 0.00 1.05
NFLX Jun 30 165.0 Call 348 348 0 0 0.00 0 0.00 0.24
UVXY Jun 30 14.5 Call 348 348 0 0 0.00 0 0.00 0.03
SPY Jul 21 249.0 Call 348 348 0 0 0.00 0 0.00 0.14
WMT Aug 18 80.0 Call 347 331 16 0 0.00 0 0.00 0.41
ARNC Jul 21 25.0 Call 347 347 0 0 0.00 0 0.00 0.50
VXX Aug 04 10.5 Put 347 347 0 0 0.00 0 0.00 0.07
TWTR Jun 30 18.0 Call 346 346 0 0 0.00 0 0.00 0.58
MU Oct 20 30.0 Call 346 346 0 0 0.00 0 0.00 4.70
GDXJ Jul 28 34.0 Call 345 345 0 0 0.00 0 0.00 1.15
FIT Jun 30 5.5 Call 345 345 0 0 0.00 0 0.00 0.09
SPY Jul 05 245.0 Call 345 345 0 0 0.00 0 0.00 0.29
AMD Jul 07 12.5 Call 345 345 0 0 0.00 0 0.00 1.65
GLD Aug 18 120.0 Call 344 344 0 0 0.00 0 0.00 1.30
BBRY Jul 21 10.0 Put 344 343 1 0 0.00 0 0.00 0.34
MSFT Jun 30 72.0 Call 343 343 0 0 0.00 0 0.00 0.12
AAPL Jul 21 152.5 Call 341 340 1 0 0.00 0 0.00 0.63
CSCO Jun 30 33.0 Call 341 341 0 0 0.00 0 0.00 0.10
UNG Jul 21 8.0 Call 341 331 10 0 0.00 0 0.00 0.01
SPY Jul 21 247.5 Call 341 231 110 0 0.00 0 0.00 0.36
ILG Dec 15 29.0 Call 341 341 0 0 0.00 0 0.00 1.60
MSFT Jun 30 71.5 Call 341 341 0 0 0.00 0 0.00 0.19
SPY Jul 07 246.0 Put 340 340 0 0 0.00 0 0.00 2.61
IWM Aug 18 142.0 Call 339 317 22 0 0.00 0 0.00 2.13
AMD Jun 30 14.5 Put 339 339 0 0 0.00 0 0.00 0.68
AVP Jul 21 3.0 Put 338 338 0 0 0.00 0 0.00 0.08
TRI Jul 21 45.0 Put 336 321 15 0 0.00 0 0.00 0.30
HBI Aug 18 23.0 Call 335 335 0 0 0.00 0 0.00 0.90
SVXY Jun 30 125.0 Put 335 335 0 0 0.00 0 0.00 0.09
NVDA Jul 07 150.0 Put 334 334 0 0 0.00 0 0.00 2.90
VRX Jun 30 20.0 Call 334 334 0 0 0.00 0 0.00 0.07
CVS Jun 30 80.0 Put 333 333 0 0 0.00 0 0.00 0.64
CSCO Jul 28 33.0 Call 333 333 0 0 0.00 0 0.00 0.21
C Sep 15 65.0 Call 333 333 0 0 0.00 0 0.00 1.84
LULU Aug 18 57.5 Call 333 333 0 0 0.00 0 0.00 1.34
RAD Jun 30 4.5 Call 332 297 35 0 0.00 0 0.00 0.42
AAPL Jul 07 145.0 Call 332 332 0 0 0.00 0 0.00 2.29
AMD Jul 21 13.0 Put 331 331 0 0 0.00 0 0.00 0.45
AMAT Aug 18 44.0 Call 331 18 313 0 0.00 0 0.00 1.87
AVEO Oct 20 2.5 Call 331 331 0 0 0.00 0 0.00 0.40
IWM Jul 21 140.0 Put 330 330 0 0 0.00 0 0.00 1.66
SPY Jul 14 236.5 Put 330 330 0 0 0.00 0 0.00 0.35
PRAH Jul 21 75.0 Call 329 329 0 0 0.00 0 0.00 2.60
SPY Jul 21 241.5 Put 329 329 0 0 0.00 0 0.00 1.22
MSFT Jun 30 71.0 Put 329 329 0 0 0.00 0 0.00 0.73
SPY Sep 15 253.0 Call 329 329 0 0 0.00 0 0.00 0.55
WMT Sep 15 77.5 Call 328 328 0 0 0.00 0 0.00 1.39
NFLX Jun 30 152.5 Put 327 327 0 0 0.00 0 0.00 0.48
GDX Jul 07 23.5 Call 326 291 35 0 0.00 0 0.00 0.09
SPY Sep 15 241.0 Put 325 325 0 0 0.00 0 0.00 3.76
RAD Jul 21 4.5 Call 325 325 0 0 0.00 0 0.00 0.64
SPY Jul 21 247.0 Call 324 324 0 0 0.00 0 0.00 0.40
FB Jun 30 148.0 Put 324 324 0 0 0.00 0 0.00 0.14
FB Jun 30 149.0 Put 323 323 0 0 0.00 0 0.00 0.21
CLF Jun 30 6.5 Call 323 323 0 0 0.00 0 0.00 0.24
TSLA Jun 30 350.0 Put 323 323 0 0 0.00 0 0.00 0.33
AMD Jul 21 13.5 Put 323 323 0 0 0.00 0 0.00 0.62
IWM Jul 21 132.0 Put 322 322 0 0 0.00 0 0.00 0.26
ABX Aug 18 16.0 Put 321 321 0 0 0.00 0 0.00 0.58
IWM Aug 18 141.0 Put 320 320 0 0 0.00 0 0.00 2.99
SPY Jul 07 245.5 Call 319 205 114 0 0.00 0 0.00 0.28
SPY Aug 18 241.0 Put 319 303 16 0 0.00 0 0.00 2.30
TSLA Jun 30 382.5 Call 318 317 1 0 0.00 0 0.00 3.50
GDX Jun 30 22.5 Call 318 318 0 0 0.00 0 0.00 0.38
AMJ Jun 15 33.0 Call 318 18 300 0 0.00 0 0.00 0.40
EWZ Jun 30 35.5 Call 317 317 0 0 0.00 0 0.00 0.04
CMCSA Jan 19 37.5 Call 317 317 0 0 0.00 0 0.00 3.45
VXX Jun 30 15.0 Call 317 317 0 0 0.00 0 0.00 0.03
INTC Jul 21 34.5 Put 317 317 0 0 0.00 0 0.00 0.74
GM Jul 21 34.5 Call 317 317 0 0 0.00 0 0.00 0.66
LOW Sep 15 80.0 Call 316 316 0 0 0.00 0 0.00 1.90
GLD Jul 21 119.0 Call 315 285 30 0 0.00 0 0.00 0.93
BGS Aug 18 40.0 Call 315 315 0 0 0.00 0 0.00 0.50
VRX Jul 21 17.0 Put 314 312 2 0 0.00 0 0.00 1.07
QQQ Aug 18 141.0 Put 314 314 0 0 0.00 0 0.00 3.20
LULU Sep 15 47.5 Put 314 314 0 0 0.00 0 0.00 1.00
BMY Jul 21 57.5 Call 313 313 0 0 0.00 0 0.00 1.00
GS Jun 30 220.0 Call 313 300 13 0 0.00 0 0.00 2.66
NVDA Sep 15 200.0 Call 312 312 0 0 0.00 0 0.00 2.05
LOW Jul 21 75.5 Put 312 310 2 0 0.00 0 0.00 1.16
TZA Jul 07 17.0 Call 312 312 0 0 0.00 0 0.00 0.27
ATVI Aug 18 60.0 Call 312 312 0 0 0.00 0 0.00 2.91
NVDA Jul 21 160.0 Call 311 311 0 0 0.00 0 0.00 3.20
BSX Jun 30 27.5 Call 311 282 29 0 0.00 0 0.00 0.44
WFC Jun 30 53.0 Call 310 310 0 0 0.00 0 0.00 0.45
FB Jul 07 152.5 Call 310 310 0 0 0.00 0 0.00 2.60
QQQ Aug 18 137.0 Put 309 309 0 0 0.00 0 0.00 1.76
AET Jan 19 120.0 Put 309 309 0 0 0.00 0 0.00 1.68
NUGT Jun 30 32.0 Put 309 309 0 0 0.00 0 0.00 0.72
AAPL Jul 07 149.0 Call 309 309 0 0 0.00 0 0.00 0.61
AKS Jun 30 6.5 Put 309 309 0 0 0.00 0 0.00 0.20
COST Jun 30 165.0 Put 308 305 3 0 0.00 0 0.00 4.30
VXX Jul 07 18.0 Call 308 308 0 0 0.00 0 0.00 0.05
UNG Aug 18 7.0 Call 305 305 0 0 0.00 0 0.00 0.28
XLK Jul 21 55.5 Put 305 305 0 0 0.00 0 0.00 0.58
BAC Jun 30 24.0 Call 304 304 0 0 0.00 0 0.00 0.03
UAL Jun 30 76.0 Put 303 303 0 0 0.00 0 0.00 0.54
QQQ Jul 21 134.0 Put 303 301 2 0 0.00 0 0.00 0.49
GOOG Aug 18 980.0 Call 301 301 0 0 0.00 0 0.00 21.80
PFE Dec 15 36.0 Call 301 265 36 0 0.00 0 0.00 0.42
BA Nov 17 185.0 Put 301 301 0 0 0.00 0 0.00 4.55
VRX Jul 21 19.0 Call 301 291 10 0 0.00 0 0.00 0.53
FB Jul 07 140.0 Call 300 300 0 0 0.00 0 0.00 14.05
DIA Aug 04 215.0 Put 300 300 0 0 0.00 0 0.00 2.63
FRGI Jul 21 20.0 Put 300 300 0 0 0.00 0 0.00 0.55
KMI Jul 28 20.0 Call 300 300 0 0 0.00 0 0.00 0.11
BHP Sep 15 38.0 Call 300 300 0 0 0.00 0 0.00 0.37
HAL Jun 30 43.0 Call 299 284 15 0 0.00 0 0.00 0.10
SGEN Jul 21 60.0 Call 299 299 0 0 0.00 0 0.00 1.40
BSX Jul 21 28.0 Put 299 299 0 0 0.00 0 0.00 0.68
TSLA Jun 30 337.5 Put 299 299 0 0 0.00 0 0.00 0.13
EEM Jul 21 40.5 Put 299 299 0 0 0.00 0 0.00 0.16
QQQ Jul 07 140.0 Put 299 299 0 0 0.00 0 0.00 1.13
VRX Jan 19 60.0 Call 298 298 0 0 0.00 0 0.00 0.11
BABA Jul 21 140.0 Put 298 298 0 0 0.00 0 0.00 2.78
TWTR Jan 19 25.0 Call 298 288 10 0 0.00 0 0.00 0.65
COST Jun 30 157.5 Put 297 288 9 0 0.00 0 0.00 0.50
GLD Jul 21 117.0 Put 297 170 127 0 0.00 0 0.00 0.60
SPY Sep 15 265.0 Call 297 87 210 0 0.00 0 0.00 0.07
FCX Jul 21 13.0 Put 297 297 0 0 0.00 0 0.00 1.28
XOP Jul 21 32.0 Call 295 295 0 0 0.00 0 0.00 0.69
KRE Sep 15 51.0 Put 295 295 0 0 0.00 0 0.00 1.45
SPY Jan 19 300.0 Put 295 295 0 0 0.00 0 0.00 57.09
SPY Aug 18 243.0 Put 294 294 0 0 0.00 0 0.00 2.88
TWTR Jul 21 18.0 Call 293 293 0 0 0.00 0 0.00 0.88
NEM Dec 15 30.0 Put 292 292 0 0 0.00 0 0.00 1.09
AAPL Aug 18 155.0 Call 291 291 0 0 0.00 0 0.00 1.56
AMZN Jun 30 1015.0 Call 291 291 0 0 0.00 0 0.00 2.02
IWM Sep 15 132.0 Put 290 290 0 0 0.00 0 0.00 1.39
TWTR Jul 21 19.0 Call 290 290 0 0 0.00 0 0.00 0.49
CVS Aug 18 80.0 Put 290 290 0 0 0.00 0 0.00 2.34
KORS Jul 21 35.5 Call 290 290 0 0 0.00 0 0.00 1.15
CVX Sep 15 105.0 Call 289 289 0 0 0.00 0 0.00 2.78
SPY Jun 30 240.0 Put 289 289 0 0 0.00 0 0.00 0.17
NKE Jul 21 57.5 Call 289 289 0 0 0.00 0 0.00 0.37
SPY Aug 18 246.0 Call 289 289 0 0 0.00 0 0.00 1.83
MO Jan 19 67.5 Call 289 289 0 0 0.00 0 0.00 10.25
VRX Jun 30 18.0 Put 289 289 0 0 0.00 0 0.00 1.19
X Jun 30 22.0 Put 288 288 0 0 0.00 0 0.00 0.71
SPY Sep 15 248.0 Call 288 260 28 0 0.00 0 0.00 1.94
SPY Jul 14 246.5 Put 288 288 0 0 0.00 0 0.00 3.23
MU Jul 07 33.0 Call 287 257 30 0 0.00 0 0.00 1.37
GDX Jun 30 22.5 Put 287 287 0 0 0.00 0 0.00 0.16
SPY Jul 12 245.0 Call 285 285 0 0 0.00 0 0.00 0.63
GS Jun 30 215.0 Put 285 277 8 0 0.00 0 0.00 0.46
KSU Jul 21 100.0 Put 284 284 0 0 0.00 0 0.00 1.75
GDXJ Jul 14 34.5 Call 284 284 0 0 0.00 0 0.00 0.69
RAD Jul 07 4.5 Call 284 284 0 0 0.00 0 0.00 0.50
SPY Jul 14 243.0 Call 284 284 0 0 0.00 0 0.00 1.93
GS Jun 30 217.5 Call 284 284 0 0 0.00 0 0.00 3.90
EW Jul 21 123.0 Call 283 283 0 0 0.00 0 0.00 0.75
MAC Dec 15 65.0 Call 283 283 0 0 0.00 0 0.00 2.45
VXX Jul 21 13.0 Put 283 283 0 0 0.00 0 0.00 1.17
MU Jan 18 35.0 Call 283 173 110 0 0.00 0 0.00 6.10
BBRY Jun 30 10.5 Call 283 283 0 0 0.00 0 0.00 0.15
TSLA Jun 30 377.5 Call 283 283 0 0 0.00 0 0.00 5.95
MU Jun 30 33.5 Call 283 283 0 0 0.00 0 0.00 0.95
BABA Jun 30 150.0 Call 283 282 1 0 0.00 0 0.00 0.16
NVDA Jun 30 148.0 Put 283 283 0 0 0.00 0 0.00 1.10
VRX Oct 20 17.5 Call 282 278 4 0 0.00 0 0.00 2.35
VRX Jul 21 16.5 Put 282 282 0 0 0.00 0 0.00 0.83
NVDA Jul 21 165.0 Call 282 282 0 0 0.00 0 0.00 2.00
AMZN Jun 30 1020.0 Call 282 282 0 0 0.00 0 0.00 1.20
JD Jun 30 42.0 Put 282 282 0 0 0.00 0 0.00 0.58
BCRX Jul 21 8.0 Call 281 281 0 0 0.00 0 0.00 0.08
SCHW Jul 21 42.0 Call 281 261 20 0 0.00 0 0.00 1.00
VRX Jul 21 15.0 Put 281 281 0 0 0.00 0 0.00 0.34
X Jan 19 20.0 Call 280 278 2 0 0.00 0 0.00 4.40
BIDU Jun 30 182.5 Call 280 277 3 0 0.00 0 0.00 0.50
HLTH Nov 17 2.5 Call 280 280 0 0 0.00 0 0.00 0.20
SPY Sep 15 244.0 Put 279 279 0 0 0.00 0 0.00 4.71
INTC Jul 21 34.0 Call 279 279 0 0 0.00 0 0.00 0.66
AMBC Aug 18 25.0 Call 278 278 0 0 0.00 0 0.00 0.05
NFLX Jul 07 155.0 Put 278 278 0 0 0.00 0 0.00 1.85
GDX Sep 15 22.0 Put 278 278 0 0 0.00 0 0.00 0.95
AN Jul 21 40.0 Put 277 277 0 0 0.00 0 0.00 1.00
FB Mar 16 150.0 Put 276 276 0 0 0.00 0 0.00 9.65
MT Jul 21 20.0 Put 276 276 0 0 0.00 0 0.00 0.37
EBAY Jul 21 36.5 Call 276 276 0 0 0.00 0 0.00 0.56
NVDA Jul 21 150.0 Put 275 232 43 0 0.00 0 0.00 5.30
ADMP Aug 18 7.5 Call 275 275 0 0 0.00 0 0.00 0.10
QQQ Jul 07 137.0 Put 275 275 0 0 0.00 0 0.00 0.39
FB Sep 15 230.0 Call 275 275 0 0 0.00 0 0.00 0.03
RAD Jun 30 4.0 Put 275 275 0 0 0.00 0 0.00 0.49
MU Aug 18 37.0 Call 274 274 0 0 0.00 0 0.00 0.89
AMD Jul 21 12.0 Call 274 274 0 0 0.00 0 0.00 2.30
AMD Aug 18 15.0 Call 274 274 0 0 0.00 0 0.00 1.11
SPY Jan 19 245.0 Put 273 34 239 0 0.00 0 0.00 9.34
CAR Jul 21 26.0 Call 273 273 0 0 0.00 0 0.00 2.50
CSCO Sep 15 32.0 Call 273 273 0 0 0.00 0 0.00 1.16
AMD Jul 28 14.0 Put 273 273 0 0 0.00 0 0.00 1.02
GILD Jul 21 70.0 Call 273 273 0 0 0.00 0 0.00 2.30
UVXY Aug 18 20.0 Call 272 272 0 0 0.00 0 0.00 0.52
AMD Jul 21 12.5 Put 272 272 0 0 0.00 0 0.00 0.30
GS Jun 30 215.0 Call 271 266 5 0 0.00 0 0.00 6.65
SPY Dec 29 255.0 Put 271 271 0 0 0.00 0 0.00 14.47
BMY Aug 18 57.5 Put 271 271 0 0 0.00 0 0.00 2.57
UVXY Jun 30 8.0 Call 270 270 0 0 0.00 0 0.00 1.02
ORCL Jul 21 50.0 Put 270 255 15 0 0.00 0 0.00 0.52
GS Jul 28 220.0 Call 270 270 0 0 0.00 0 0.00 6.70
SPY Jul 21 251.0 Call 269 44 225 0 0.00 0 0.00 0.05
DRI Jul 21 67.5 Put 269 244 25 0 0.00 0 0.00 0.20
SYY Jul 21 50.0 Put 269 269 0 0 0.00 0 0.00 1.05
CSCO Jul 21 32.0 Call 269 239 30 0 0.00 0 0.00 0.63
EWW Jul 21 56.0 Call 269 269 0 0 0.00 0 0.00 0.31
GXP Dec 15 30.0 Call 268 268 0 0 0.00 0 0.00 1.15
AMD Jul 21 15.5 Call 267 267 0 0 0.00 0 0.00 0.43
AAL Jun 30 50.5 Call 267 267 0 0 0.00 0 0.00 0.10
UVXY Jun 30 10.0 Call 267 267 0 0 0.00 0 0.00 0.13
PM Jul 21 118.0 Put 267 267 0 0 0.00 0 0.00 1.44
QQQ Sep 15 135.0 Put 266 266 0 0 0.00 0 0.00 1.95
FB Jul 21 145.0 Put 266 266 0 0 0.00 0 0.00 0.54
CVX Sep 15 110.0 Put 266 266 0 0 0.00 0 0.00 7.40
COST Jul 21 165.0 Call 265 265 0 0 0.00 0 0.00 1.46
MYL Jul 28 40.5 Call 265 265 0 0 0.00 0 0.00 0.64
SPY Jul 14 245.0 Put 265 265 0 0 0.00 0 0.00 1.98
XLF Jun 30 24.0 Put 265 265 0 0 0.00 0 0.00 0.15
TEVA Jun 30 33.5 Call 265 265 0 0 0.00 0 0.00 0.24
BBBY Jun 30 30.5 Call 264 264 0 0 0.00 0 0.00 0.20
QQQ Aug 18 139.0 Put 264 264 0 0 0.00 0 0.00 2.31
CYOU Oct 20 37.0 Put 264 248 16 0 0.00 0 0.00 2.30
BMY Jul 21 55.0 Put 264 264 0 0 0.00 0 0.00 0.70
ERIC Jul 21 8.0 Call 263 263 0 0 0.00 0 0.00 0.10
MU Jun 30 34.5 Call 263 263 0 0 0.00 0 0.00 0.62
RAD Jul 21 3.0 Call 262 262 0 0 0.00 0 0.00 1.40
AMD Sep 15 11.0 Put 262 216 46 0 0.00 0 0.00 0.47
INTC Aug 18 36.0 Call 262 262 0 0 0.00 0 0.00 0.28
SPY Jul 07 241.5 Call 262 262 0 0 0.00 0 0.00 2.69
KRE Sep 15 55.0 Call 262 236 26 0 0.00 0 0.00 1.42
T Jul 21 38.5 Call 261 261 0 0 0.00 0 0.00 0.26
BABA Jun 30 141.0 Put 260 260 0 0 0.00 0 0.00 1.30
SPY Aug 18 224.0 Put 260 260 0 0 0.00 0 0.00 0.47
XOP Jul 21 31.0 Put 260 237 23 0 0.00 0 0.00 0.89
VZ Jul 21 46.0 Call 259 259 0 0 0.00 0 0.00 0.39
AAPL Jul 07 146.0 Put 259 259 0 0 0.00 0 0.00 1.69
GRUB Jul 28 45.0 Call 259 259 0 0 0.00 0 0.00 2.90
VRX Jul 21 16.0 Call 259 259 0 0 0.00 0 0.00 1.80
TSLA Jun 30 372.5 Put 258 258 0 0 0.00 0 0.00 4.30
UVXY Jan 19 40.0 Call 258 258 0 0 0.00 0 0.00 1.06
SPY Jun 28 238.0 Put 258 258 0 0 0.00 0 0.00 0.03
AVEO Aug 18 2.5 Call 258 258 0 0 0.00 0 0.00 0.30
TWTR Jun 30 18.5 Call 258 258 0 0 0.00 0 0.00 0.25
SPY Jun 30 230.0 Put 257 257 0 0 0.00 0 0.00 0.02
AMD Jul 21 14.0 Put 257 257 0 0 0.00 0 0.00 0.86
GG Jul 21 13.5 Put 257 257 0 0 0.00 0 0.00 0.28
RAD Jul 07 3.5 Call 257 257 0 0 0.00 0 0.00 1.08
PBR Oct 20 12.0 Call 256 200 56 0 0.00 0 0.00 0.03
O Jul 21 55.0 Call 256 256 0 0 0.00 0 0.00 1.85
AMD Jul 07 14.5 Call 256 256 0 0 0.00 0 0.00 0.40
VRX Jul 07 14.5 Call 255 255 0 0 0.00 0 0.00 2.63
VRX Jul 21 17.5 Call 255 255 0 0 0.00 0 0.00 0.96
RAD Jul 07 3.5 Put 255 255 0 0 0.00 0 0.00 0.45
VXX Jun 30 12.0 Call 255 255 0 0 0.00 0 0.00 0.36
FCX Aug 18 12.0 Put 255 255 0 0 0.00 0 0.00 0.78
MU Jun 30 32.5 Call 255 255 0 0 0.00 0 0.00 1.38
AFSI Aug 18 15.0 Call 255 253 2 0 0.00 0 0.00 1.15
COST Jun 30 155.0 Put 255 250 5 0 0.00 0 0.00 0.20
COP Jan 18 35.0 Put 254 254 0 0 0.00 0 0.00 2.25
C Jun 30 64.0 Call 254 254 0 0 0.00 0 0.00 0.51
UNG Jul 14 7.0 Put 254 254 0 0 0.00 0 0.00 0.32
NVDA Jun 30 155.0 Put 254 254 0 0 0.00 0 0.00 4.50
QQQ Jul 07 141.0 Put 253 253 0 0 0.00 0 0.00 1.43
QQQ Aug 18 147.0 Call 253 253 0 0 0.00 0 0.00 0.62
QQQ Aug 18 139.0 Call 252 252 0 0 0.00 0 0.00 4.26
NVDA Jun 30 140.0 Put 252 252 0 0 0.00 0 0.00 0.17
GLD Jul 21 117.5 Put 252 252 0 0 0.00 0 0.00 0.73
EXEL Jul 21 27.0 Call 251 251 0 0 0.00 0 0.00 0.50
F Jun 30 11.0 Put 251 251 0 0 0.00 0 0.00 0.04
AKAO Jul 21 25.0 Call 251 251 0 0 0.00 0 0.00 0.55
AAPL Jun 30 131.0 Put 251 251 0 0 0.00 0 0.00 0.02
AMZN Jun 30 995.0 Call 251 251 0 0 0.00 0 0.00 8.30
COST Jul 21 170.0 Call 250 250 0 0 0.00 0 0.00 0.53
SPY Jul 21 239.0 Call 250 250 0 0 0.00 0 0.00 5.44
BAC Jul 07 22.5 Call 250 250 0 0 0.00 0 0.00 0.61
SPY Jul 07 237.0 Put 250 250 0 0 0.00 0 0.00 0.22
MU Jul 28 28.5 Put 250 250 0 0 0.00 0 0.00 0.55
AMD Aug 18 13.0 Call 250 250 0 0 0.00 0 0.00 2.00
HOS Dec 15 2.0 Put 250 250 0 0 0.00 0 0.00 0.45
DB Jan 19 13.0 Put 250 250 0 0 0.00 0 0.00 0.44
GLD Jan 18 180.0 Call 250 250 0 0 0.00 0 0.00 0.63
TSLA Jun 30 352.5 Put 249 245 4 0 0.00 0 0.00 0.45
VRX Jul 21 14.0 Put 249 238 11 0 0.00 0 0.00 0.20
MU Jun 30 31.5 Call 249 249 0 0 0.00 0 0.00 1.96
ASFI Oct 20 7.5 Call 249 249 0 0 0.00 0 0.00 1.55
DIS Sep 15 120.0 Call 249 249 0 0 0.00 0 0.00 0.18
COST Jul 21 162.5 Call 248 248 0 0 0.00 0 0.00 2.31
QQQ Jul 21 141.5 Put 248 248 0 0 0.00 0 0.00 2.44
WBA Jul 21 78.5 Call 248 248 0 0 0.00 0 0.00 1.79