Bats BZX Options Symbol Data

Volume
1,747,342
Orders
781,606,911

This list was last updated 2017-04-28 16:40:03.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Apr 28 239.0 Call 13,309 12,209 1,100 0 0.00 0 0.00 0.01
SPY Apr 28 238.5 Call 11,591 11,581 10 0 0.00 0 0.00 0.01
SPY Apr 28 238.0 Put 11,020 11,006 14 0 0.00 0 0.00 0.01
QQQ Apr 28 136.0 Call 10,797 10,768 29 0 0.00 0 0.00 0.02
FB Apr 28 150.0 Call 9,605 9,598 7 0 0.00 0 0.00 0.35
SPY Apr 28 238.5 Put 9,556 9,405 151 0 0.00 0 0.00 0.36
SPY Apr 28 238.0 Call 8,828 8,804 24 0 0.00 0 0.00 0.16
AAPL Apr 28 144.0 Call 8,775 8,664 111 0 0.00 0 0.00 0.01
FB Apr 28 150.0 Put 8,774 8,705 69 0 0.00 0 0.00 0.01
SPY May 05 239.0 Call 7,465 7,437 28 0 0.00 0 0.00 0.50
SPY May 05 238.0 Put 6,662 6,657 5 0 0.00 0 0.00 0.77
SPY May 05 240.0 Call 6,449 6,449 0 0 0.00 0 0.00 0.16
QQQ Apr 28 136.0 Put 6,056 6,056 0 0 0.00 0 0.00 0.01
T May 19 40.0 Call 5,673 5,673 0 0 0.00 0 0.00 0.42
SPY May 05 236.0 Put 5,664 5,664 0 0 0.00 0 0.00 0.30
BAC May 05 24.5 Call 5,603 5,564 39 0 0.00 0 0.00 0.02
MU May 19 28.0 Call 5,336 5,305 31 0 0.00 0 0.00 0.72
SPY May 05 238.5 Put 5,293 5,268 25 0 0.00 0 0.00 0.98
MSFT Apr 28 69.0 Call 4,993 4,975 18 0 0.00 0 0.00 0.01
SPY May 19 243.5 Call 4,582 4,582 0 0 0.00 0 0.00 0.14
TSLA Apr 28 312.5 Call 4,461 4,429 32 0 0.00 0 0.00 1.69
SPY May 19 238.0 Put 4,358 4,358 0 0 0.00 0 0.00 1.71
SPY May 19 237.5 Call 4,192 4,192 0 0 0.00 0 0.00 2.34
BAC Apr 28 23.5 Call 4,145 4,145 0 0 0.00 0 0.00 0.01
SPY May 05 222.0 Put 4,015 4,015 0 0 0.00 0 0.00 0.04
SPY May 05 230.5 Put 3,855 3,855 0 0 0.00 0 0.00 0.09
SPY Jul 21 245.0 Call 3,774 3,704 70 0 0.00 0 0.00 1.29
XLU Dec 15 47.0 Put 3,733 3,733 0 0 0.00 0 0.00 0.64
AAPL Apr 28 144.0 Put 3,698 3,587 111 0 0.00 0 0.00 0.30
SPY May 05 235.0 Put 3,676 3,656 20 0 0.00 0 0.00 0.19
SPY May 03 238.0 Call 3,564 3,563 1 0 0.00 0 0.00 0.76
MSFT Apr 28 68.0 Call 3,545 3,535 10 0 0.00 0 0.00 0.47
IWM Jun 16 130.0 Put 3,421 3,421 0 0 0.00 0 0.00 0.68
VXX Apr 28 15.0 Put 3,404 3,266 138 0 0.00 0 0.00 0.01
NFLX Apr 28 152.5 Call 3,368 3,356 12 0 0.00 0 0.00 0.03
SPY May 19 238.0 Call 3,255 3,255 0 0 0.00 0 0.00 2.07
QQQ May 19 132.0 Put 3,253 3,253 0 0 0.00 0 0.00 0.30
SPY Apr 28 239.0 Put 3,226 3,185 41 0 0.00 0 0.00 0.74
SPY Jun 16 227.0 Put 3,222 3,222 0 0 0.00 0 0.00 1.04
FB Apr 28 152.5 Call 3,157 3,155 2 0 0.00 0 0.00 0.01
TLT Jun 02 114.5 Put 3,127 3,127 0 0 0.00 0 0.00 0.13
SPY Jun 16 225.0 Put 3,100 3,100 0 0 0.00 0 0.00 0.85
SPY May 05 205.0 Put 3,062 3,062 0 0 0.00 0 0.00 0.01
BAC Apr 28 23.5 Put 3,051 2,978 73 0 0.00 0 0.00 0.14
MSFT May 05 70.5 Call 3,048 3,048 0 0 0.00 0 0.00 0.02
SPY May 05 238.5 Call 3,026 3,026 0 0 0.00 0 0.00 0.73
SPY May 19 174.0 Put 3,000 3,000 0 0 0.00 0 0.00 0.01
SPY May 05 221.5 Put 2,988 2,988 0 0 0.00 0 0.00 0.04
SPY May 19 238.5 Put 2,978 2,978 0 0 0.00 0 0.00 1.92
TSLA Apr 28 310.0 Put 2,857 2,798 59 0 0.00 0 0.00 0.01
SPY May 05 237.0 Put 2,850 2,850 0 0 0.00 0 0.00 0.45
AMZN Apr 28 925.0 Put 2,803 2,802 1 0 0.00 0 0.00 0.20
SPY May 05 236.5 Put 2,798 2,798 0 0 0.00 0 0.00 0.34
SPY May 12 233.0 Put 2,789 2,789 0 0 0.00 0 0.00 0.48
AMZN Apr 28 930.0 Put 2,781 2,781 0 0 0.00 0 0.00 5.10
MU Apr 28 27.5 Call 2,765 2,765 0 0 0.00 0 0.00 0.15
SDS Jun 16 13.0 Call 2,754 2,754 0 0 0.00 0 0.00 0.45
QQQ May 19 135.0 Put 2,748 2,748 0 0 0.00 0 0.00 0.83
SPY May 03 236.0 Put 2,738 2,718 20 0 0.00 0 0.00 0.16
IWM Apr 28 139.5 Call 2,710 2,710 0 0 0.00 0 0.00 0.02
SPY May 05 215.5 Put 2,644 2,644 0 0 0.00 0 0.00 0.02
QQQ Jun 16 139.0 Call 2,627 2,609 18 0 0.00 0 0.00 0.71
AAPL Apr 28 143.0 Call 2,614 2,597 17 0 0.00 0 0.00 0.66
QQQ May 19 134.0 Put 2,613 2,613 0 0 0.00 0 0.00 0.60
SPY May 05 237.5 Put 2,565 2,493 72 0 0.00 0 0.00 0.59
CLF Apr 28 7.0 Put 2,553 2,553 0 0 0.00 0 0.00 0.20
USO Jan 18 14.0 Call 2,500 2,500 0 0 0.00 0 0.00 0.56
TWTR Apr 28 16.5 Call 2,474 2,463 11 0 0.00 0 0.00 0.01
FB Apr 28 149.0 Put 2,465 2,459 6 0 0.00 0 0.00 0.01
AAPL Apr 28 142.0 Call 2,461 2,461 0 0 0.00 0 0.00 1.67
TSLA Apr 28 312.5 Put 2,439 2,418 21 0 0.00 0 0.00 0.01
SPY May 03 220.0 Put 2,429 2,429 0 0 0.00 0 0.00 0.02
SAN Jan 19 5.5 Put 2,423 2,370 53 0 0.00 0 0.00 0.30
NFLX Apr 28 152.5 Put 2,398 2,398 0 0 0.00 0 0.00 0.32
IWM May 19 141.0 Put 2,366 2,366 0 0 0.00 0 0.00 2.59
SPY May 03 221.0 Put 2,354 2,354 0 0 0.00 0 0.00 0.02
INTC May 19 36.0 Call 2,346 2,331 15 0 0.00 0 0.00 0.43
BAC Jun 16 22.0 Put 2,346 2,346 0 0 0.00 0 0.00 0.32
FB May 05 150.0 Call 2,329 2,327 2 0 0.00 0 0.00 3.40
SPY May 19 230.0 Put 2,329 2,319 10 0 0.00 0 0.00 0.45
MSFT Jan 18 95.0 Call 2,314 2,314 0 0 0.00 0 0.00 0.65
SPY May 19 237.0 Put 2,266 2,266 0 0 0.00 0 0.00 1.39
SPY May 19 235.0 Put 2,255 2,255 0 0 0.00 0 0.00 0.97
MSFT Apr 28 66.0 Put 2,255 2,255 0 0 0.00 0 0.00 0.01
MSFT Apr 28 69.0 Put 2,242 2,221 21 0 0.00 0 0.00 0.38
CVX May 05 104.0 Put 2,207 2,178 29 0 0.00 0 0.00 0.23
CSCO Apr 28 34.0 Call 2,171 2,171 0 0 0.00 0 0.00 0.02
SPY May 05 238.0 Call 2,162 2,162 0 0 0.00 0 0.00 0.96
QQQ Apr 28 135.5 Put 2,161 2,161 0 0 0.00 0 0.00 0.01
AMZN Apr 28 935.0 Call 2,118 2,117 1 0 0.00 0 0.00 0.02
SPY May 03 239.0 Call 2,117 2,117 0 0 0.00 0 0.00 0.27
TSLA Apr 28 315.0 Call 2,106 2,082 24 0 0.00 0 0.00 0.01
VFC May 19 52.5 Put 2,097 2,017 80 0 0.00 0 0.00 0.25
CIT May 19 44.0 Put 2,093 2,093 0 0 0.00 0 0.00 0.15
SPY May 05 228.0 Put 2,080 2,080 0 0 0.00 0 0.00 0.07
DNR Sep 15 2.0 Call 2,053 2,053 0 0 0.00 0 0.00 0.55
IWM Apr 28 140.5 Call 2,038 2,036 2 0 0.00 0 0.00 0.02
SPY May 03 238.0 Put 2,031 2,031 0 0 0.00 0 0.00 0.53
RAD Apr 28 4.0 Call 2,024 2,024 0 0 0.00 0 0.00 0.01
MSFT Apr 28 68.5 Call 2,014 1,998 16 0 0.00 0 0.00 0.02
AMZN Apr 28 930.0 Call 2,006 1,977 29 0 0.00 0 0.00 0.01
COG Jun 16 27.0 Call 1,993 1,818 175 0 0.00 0 0.00 0.30
BBRY Apr 28 9.0 Call 1,980 1,980 0 0 0.00 0 0.00 0.31
SPY Apr 28 234.5 Put 1,975 1,975 0 0 0.00 0 0.00 0.01
QQQ May 05 135.0 Put 1,962 1,962 0 0 0.00 0 0.00 0.27
FB Apr 28 149.0 Call 1,949 1,947 2 0 0.00 0 0.00 1.32
SPY Jul 21 227.0 Put 1,929 1,929 0 0 0.00 0 0.00 1.99
FB May 05 152.5 Call 1,923 1,923 0 0 0.00 0 0.00 2.23
SPY May 19 232.0 Put 1,920 1,920 0 0 0.00 0 0.00 0.59
SPY Jul 21 205.0 Put 1,920 1,768 152 0 0.00 0 0.00 0.50
SPY May 19 239.0 Call 1,918 1,918 0 0 0.00 0 0.00 1.42
IWM Apr 28 140.0 Call 1,889 1,886 3 0 0.00 0 0.00 0.01
MSFT Apr 28 68.5 Put 1,868 1,868 0 0 0.00 0 0.00 0.04
TSLA Apr 28 310.0 Call 1,853 1,846 7 0 0.00 0 0.00 4.00
SPY Jun 16 238.0 Call 1,848 1,848 0 0 0.00 0 0.00 3.38
IWM Apr 28 139.0 Put 1,847 1,847 0 0 0.00 0 0.00 0.02
BAC May 19 24.0 Put 1,842 1,842 0 0 0.00 0 0.00 0.82
SPY Apr 28 237.5 Put 1,835 1,835 0 0 0.00 0 0.00 0.01
SPY May 19 239.5 Call 1,814 1,814 0 0 0.00 0 0.00 1.20
SPY Apr 28 237.0 Put 1,805 1,805 0 0 0.00 0 0.00 0.01
QQQ May 12 137.0 Call 1,804 1,804 0 0 0.00 0 0.00 0.48
CLF May 19 6.5 Call 1,800 1,800 0 0 0.00 0 0.00 0.53
SPY Jun 16 244.0 Call 1,797 1,797 0 0 0.00 0 0.00 0.82
FB Apr 28 148.0 Call 1,792 1,757 35 0 0.00 0 0.00 2.38
VXX Apr 28 15.0 Call 1,781 1,781 0 0 0.00 0 0.00 0.02
SPY Jun 16 235.0 Put 1,758 1,758 0 0 0.00 0 0.00 2.40
QQQ Apr 28 136.5 Call 1,757 1,757 0 0 0.00 0 0.00 0.01
BAC May 19 25.0 Call 1,752 1,752 0 0 0.00 0 0.00 0.06
F May 19 11.0 Put 1,731 1,731 0 0 0.00 0 0.00 0.08
XOM May 05 81.0 Put 1,723 1,723 0 0 0.00 0 0.00 0.28
KO Nov 17 37.0 Put 1,718 1,718 0 0 0.00 0 0.00 0.32
QQQ Jun 16 140.0 Call 1,714 1,647 67 0 0.00 0 0.00 0.46
SPY May 19 238.5 Call 1,713 1,713 0 0 0.00 0 0.00 1.74
XOP Sep 15 33.0 Put 1,708 1,667 41 0 0.00 0 0.00 1.56
SPY May 12 231.5 Put 1,698 1,698 0 0 0.00 0 0.00 0.35
XLF May 19 23.0 Put 1,697 1,697 0 0 0.00 0 0.00 0.14
AMZN Apr 28 920.0 Put 1,677 1,644 33 0 0.00 0 0.00 0.01
IWM Apr 28 140.0 Put 1,675 1,673 2 0 0.00 0 0.00 0.81
WDC Apr 28 89.0 Call 1,670 1,655 15 0 0.00 0 0.00 0.06
SPY May 12 217.0 Put 1,652 1,652 0 0 0.00 0 0.00 0.07
AMZN Apr 28 940.0 Call 1,652 1,652 0 0 0.00 0 0.00 0.02
BAC May 19 23.5 Put 1,645 1,645 0 0 0.00 0 0.00 0.53
SPY Jul 21 230.0 Put 1,644 1,614 30 0 0.00 0 0.00 2.49
CLF Apr 28 7.0 Call 1,642 1,640 2 0 0.00 0 0.00 0.02
FB May 05 147.0 Put 1,641 1,561 80 0 0.00 0 0.00 1.83
SPY May 05 234.0 Put 1,639 1,639 0 0 0.00 0 0.00 0.14
BAC Jun 16 24.0 Call 1,623 1,623 0 0 0.00 0 0.00 0.53
MSFT Apr 28 68.0 Put 1,621 1,411 210 0 0.00 0 0.00 0.01
SPY May 05 234.5 Put 1,619 1,619 0 0 0.00 0 0.00 0.17
QCOM Jun 16 52.5 Call 1,614 1,599 15 0 0.00 0 0.00 2.15
SPY May 19 198.5 Put 1,600 1,600 0 0 0.00 0 0.00 0.03
SPY May 19 228.5 Put 1,585 1,585 0 0 0.00 0 0.00 0.36
FB May 05 155.0 Call 1,584 1,577 7 0 0.00 0 0.00 1.35
BAC Jun 16 25.0 Call 1,571 1,571 0 0 0.00 0 0.00 0.22
AAPL May 05 145.0 Call 1,570 1,535 35 0 0.00 0 0.00 1.84
SPY Jun 16 237.0 Put 1,557 1,557 0 0 0.00 0 0.00 3.09
IWM May 05 140.5 Put 1,545 1,545 0 0 0.00 0 0.00 1.75
HON May 19 130.0 Call 1,533 1,533 0 0 0.00 0 0.00 2.25
SPY Jun 16 239.0 Call 1,531 1,531 0 0 0.00 0 0.00 2.75
QQQ May 05 133.0 Put 1,528 1,528 0 0 0.00 0 0.00 0.07
AMD Apr 28 13.5 Call 1,524 1,521 3 0 0.00 0 0.00 0.01
MSFT May 05 68.0 Put 1,521 1,519 2 0 0.00 0 0.00 0.30
SPY Jun 16 238.0 Put 1,510 1,510 0 0 0.00 0 0.00 3.46
TLT May 05 122.0 Call 1,505 1,505 0 0 0.00 0 0.00 0.76
LVS May 19 52.5 Put 1,481 1,474 7 0 0.00 0 0.00 0.03
SPY Jul 21 231.0 Put 1,477 1,477 0 0 0.00 0 0.00 2.72
BAC May 19 23.0 Put 1,474 1,474 0 0 0.00 0 0.00 0.33
INTC Apr 28 36.0 Call 1,470 1,468 2 0 0.00 0 0.00 0.09
IWM May 19 133.0 Put 1,464 1,464 0 0 0.00 0 0.00 0.33
SPY May 05 229.0 Put 1,455 1,455 0 0 0.00 0 0.00 0.08
SLV May 05 16.5 Call 1,432 1,407 25 0 0.00 0 0.00 0.10
AMZN Apr 28 950.0 Call 1,431 1,431 0 0 0.00 0 0.00 0.01
IYR Apr 28 79.0 Put 1,429 1,393 36 0 0.00 0 0.00 0.04
SPY Jul 21 210.0 Put 1,428 1,359 69 0 0.00 0 0.00 0.68
SPY Jul 21 237.0 Call 1,428 1,428 0 0 0.00 0 0.00 5.14
IWM Apr 28 139.5 Put 1,427 1,427 0 0 0.00 0 0.00 0.36
MSFT Apr 28 65.0 Call 1,418 1,418 0 0 0.00 0 0.00 3.10
TWTR Apr 28 16.5 Put 1,414 1,414 0 0 0.00 0 0.00 0.06
TSLA Apr 28 307.5 Put 1,414 1,394 20 0 0.00 0 0.00 0.01
AAPL May 19 145.0 Call 1,411 1,386 25 0 0.00 0 0.00 2.21
FEYE Apr 28 13.0 Call 1,410 1,410 0 0 0.00 0 0.00 0.01
USO Jun 16 10.5 Put 1,407 1,407 0 0 0.00 0 0.00 0.60
SPY May 19 237.5 Put 1,401 1,401 0 0 0.00 0 0.00 1.50
SPY May 05 245.0 Call 1,400 1,400 0 0 0.00 0 0.00 0.01
SPY May 05 242.5 Call 1,400 1,400 0 0 0.00 0 0.00 0.02
XOP Apr 28 35.0 Put 1,397 1,391 6 0 0.00 0 0.00 0.03
SPY May 12 195.0 Put 1,390 1,390 0 0 0.00 0 0.00 0.02
SPY May 05 243.5 Call 1,388 1,388 0 0 0.00 0 0.00 0.01
SLB May 12 71.0 Put 1,381 1,381 0 0 0.00 0 0.00 0.40
INTC Apr 28 36.0 Put 1,377 1,278 99 0 0.00 0 0.00 0.01
DOG Jun 16 18.0 Call 1,373 1,373 0 0 0.00 0 0.00 0.15
AAPL Apr 28 143.0 Put 1,366 1,366 0 0 0.00 0 0.00 0.02
SPY May 05 239.5 Call 1,356 1,356 0 0 0.00 0 0.00 0.29
AAPL Apr 28 145.0 Call 1,355 1,352 3 0 0.00 0 0.00 0.01
QQQ May 12 134.0 Put 1,339 1,339 0 0 0.00 0 0.00 0.37
PFE Jun 16 34.0 Call 1,335 1,335 0 0 0.00 0 0.00 0.47
IWM May 19 125.0 Put 1,331 1,331 0 0 0.00 0 0.00 0.08
ISLE May 19 23.0 Call 1,331 1,311 20 0 0.00 0 0.00 0.05
XLF Jun 16 23.0 Put 1,325 1,325 0 0 0.00 0 0.00 0.29
SWN May 19 8.0 Call 1,318 1,318 0 0 0.00 0 0.00 0.20
IWM Jun 30 124.0 Put 1,316 1,316 0 0 0.00 0 0.00 0.50
AAPL May 19 155.0 Call 1,314 1,314 0 0 0.00 0 0.00 0.21
AMAT May 19 43.0 Call 1,309 1,309 0 0 0.00 0 0.00 0.30
EEM May 05 39.5 Put 1,295 1,240 55 0 0.00 0 0.00 0.08
WDC May 19 80.0 Call 1,294 1,294 0 0 0.00 0 0.00 8.85
OCN Jun 16 3.0 Call 1,291 1,224 67 0 0.00 0 0.00 0.20
CMCSA Apr 28 39.0 Call 1,291 1,291 0 0 0.00 0 0.00 0.18
S May 05 9.5 Put 1,284 1,284 0 0 0.00 0 0.00 0.77
FCX Apr 28 13.0 Put 1,284 1,284 0 0 0.00 0 0.00 0.23
SPY Apr 28 237.5 Call 1,284 1,284 0 0 0.00 0 0.00 0.69
MSFT May 05 67.0 Call 1,283 1,283 0 0 0.00 0 0.00 1.26
SPY May 19 242.0 Call 1,281 1,281 0 0 0.00 0 0.00 0.32
CELG Jun 16 130.0 Call 1,279 1,279 0 0 0.00 0 0.00 1.41
VXX May 05 15.0 Put 1,275 1,255 20 0 0.00 0 0.00 0.27
SPY Jun 16 240.0 Call 1,269 1,269 0 0 0.00 0 0.00 2.16
SLB May 19 65.0 Put 1,267 1,267 0 0 0.00 0 0.00 0.07
BABA Apr 28 114.0 Call 1,248 1,248 0 0 0.00 0 0.00 1.30
NVDA Apr 28 106.0 Call 1,240 1,239 1 0 0.00 0 0.00 0.04
C Jun 16 57.5 Put 1,236 1,236 0 0 0.00 0 0.00 0.99
QQQ May 05 134.5 Put 1,228 1,224 4 0 0.00 0 0.00 0.21
FB May 05 146.0 Put 1,223 1,223 0 0 0.00 0 0.00 1.45
TIME Jun 16 15.0 Call 1,216 1,144 72 0 0.00 0 0.00 0.65
INTC May 05 36.0 Call 1,216 1,143 73 0 0.00 0 0.00 0.28
BAC May 05 24.0 Call 1,208 1,208 0 0 0.00 0 0.00 0.06
RRC Jun 16 30.0 Call 1,207 1,207 0 0 0.00 0 0.00 0.50
SPY May 05 233.5 Put 1,206 1,206 0 0 0.00 0 0.00 0.13
INTC Jul 21 37.0 Call 1,200 1,191 9 0 0.00 0 0.00 0.61
FCX Nov 17 12.0 Put 1,195 1,195 0 0 0.00 0 0.00 1.05
SPY Jun 16 236.0 Put 1,190 1,190 0 0 0.00 0 0.00 2.73
GDX May 19 25.0 Call 1,181 1,181 0 0 0.00 0 0.00 0.07
SPY Jun 16 231.0 Put 1,178 1,178 0 0 0.00 0 0.00 1.53
OXY May 19 60.0 Put 1,177 1,177 0 0 0.00 0 0.00 0.58
MS Sep 15 41.0 Put 1,174 1,174 0 0 0.00 0 0.00 1.54
QQQ May 12 135.0 Put 1,173 1,052 121 0 0.00 0 0.00 0.65
KATE May 19 17.0 Call 1,172 1,145 27 0 0.00 0 0.00 1.25
VXX Jun 16 15.0 Call 1,167 1,167 0 0 0.00 0 0.00 1.16
SBUX Apr 28 59.5 Put 1,166 1,151 15 0 0.00 0 0.00 0.01
SPY May 05 239.0 Put 1,163 1,163 0 0 0.00 0 0.00 1.26
IWM Jun 16 140.0 Call 1,161 1,161 0 0 0.00 0 0.00 2.51
SPY May 03 234.0 Put 1,156 1,156 0 0 0.00 0 0.00 0.10
SPY May 19 232.5 Put 1,147 1,147 0 0 0.00 0 0.00 0.63
SPY May 12 239.0 Call 1,136 1,136 0 0 0.00 0 0.00 1.07
IWM May 05 142.0 Call 1,136 1,136 0 0 0.00 0 0.00 0.12
SPY May 05 223.0 Put 1,134 1,134 0 0 0.00 0 0.00 0.04
SPY May 10 238.0 Put 1,131 1,131 0 0 0.00 0 0.00 1.34
SPY May 05 202.5 Put 1,128 1,128 0 0 0.00 0 0.00 0.01
X Jul 21 20.0 Put 1,124 1,064 60 0 0.00 0 0.00 1.03
FB Apr 28 148.0 Put 1,123 1,122 1 0 0.00 0 0.00 0.01
DOW Jun 09 64.0 Call 1,115 837 278 0 0.00 0 0.00 0.91
SPY May 03 237.0 Put 1,108 1,105 3 0 0.00 0 0.00 0.31
VZ Jun 16 46.0 Put 1,106 1,104 2 0 0.00 0 0.00 0.98
SPY May 19 236.0 Put 1,100 1,100 0 0 0.00 0 0.00 1.11
ILG Jun 16 24.0 Call 1,100 1,086 14 0 0.00 0 0.00 1.25
SPY May 03 212.0 Put 1,098 1,098 0 0 0.00 0 0.00 0.01
X Jun 16 20.0 Put 1,097 1,097 0 0 0.00 0 0.00 0.67
SPY Jul 21 233.0 Put 1,093 1,093 0 0 0.00 0 0.00 3.15
IWM Apr 28 141.0 Put 1,091 1,091 0 0 0.00 0 0.00 1.76
X Apr 28 22.5 Call 1,091 1,091 0 0 0.00 0 0.00 0.05
FB Sep 15 165.0 Call 1,089 1,086 3 0 0.00 0 0.00 2.65
SPY May 19 221.0 Put 1,082 1,082 0 0 0.00 0 0.00 0.17
BAC May 19 24.0 Call 1,082 1,082 0 0 0.00 0 0.00 0.23
SPY Sep 15 237.0 Put 1,078 1,078 0 0 0.00 0 0.00 6.51
GOOG Apr 28 910.0 Put 1,076 1,073 3 0 0.00 0 0.00 1.50
SPY Jul 21 237.0 Put 1,070 1,070 0 0 0.00 0 0.00 4.41
AMZN Apr 28 932.5 Call 1,068 1,058 10 0 0.00 0 0.00 0.02
CIT May 19 46.0 Put 1,066 1,066 0 0 0.00 0 0.00 0.57
RIG Aug 18 9.0 Put 1,065 1,065 0 0 0.00 0 0.00 0.32
GM May 05 35.0 Call 1,062 1,062 0 0 0.00 0 0.00 0.24
DIA Apr 28 210.0 Put 1,055 1,055 0 0 0.00 0 0.00 0.70
NVDA Apr 28 105.0 Put 1,051 986 65 0 0.00 0 0.00 0.70
AMZN Apr 28 960.0 Call 1,044 1,043 1 0 0.00 0 0.00 0.02
BAC May 19 24.5 Call 1,041 1,041 0 0 0.00 0 0.00 0.13
C Sep 15 57.5 Put 1,040 1,040 0 0 0.00 0 0.00 2.41
GDX May 19 22.0 Put 1,039 1,039 0 0 0.00 0 0.00 0.50
X Jul 21 19.0 Put 1,034 1,033 1 0 0.00 0 0.00 0.75
SPY Jun 16 233.0 Put 1,032 1,032 0 0 0.00 0 0.00 1.93
SPY Apr 28 239.5 Put 1,027 1,027 0 0 0.00 0 0.00 1.25
NUGT Apr 28 8.0 Call 1,021 1,021 0 0 0.00 0 0.00 0.25
VLO May 19 65.0 Call 1,020 1,020 0 0 0.00 0 0.00 0.89
MSFT Jun 16 67.5 Call 1,017 1,017 0 0 0.00 0 0.00 1.73
SPY Jul 21 224.0 Put 1,017 1,007 10 0 0.00 0 0.00 1.65
IWM May 05 141.0 Call 1,014 1,014 0 0 0.00 0 0.00 0.26
SPY May 03 240.0 Call 1,014 1,014 0 0 0.00 0 0.00 0.09
HTZ May 19 17.5 Call 1,014 1,014 0 0 0.00 0 0.00 0.85
SPY May 05 241.0 Call 1,013 1,013 0 0 0.00 0 0.00 0.05
SPY May 12 235.5 Put 1,012 1,012 0 0 0.00 0 0.00 0.78
JPM Apr 28 87.5 Put 1,011 1,011 0 0 0.00 0 0.00 0.52
BAC May 26 24.0 Call 1,005 1,005 0 0 0.00 0 0.00 0.29
EWZ Jun 16 39.0 Call 1,003 1,003 0 0 0.00 0 0.00 0.75
SMH Jun 16 77.0 Put 1,001 1,001 0 0 0.00 0 0.00 0.95
BBRY Jun 16 11.0 Put 1,000 1,000 0 0 0.00 0 0.00 1.75
DB Jan 18 35.0 Put 1,000 1,000 0 0 0.00 0 0.00 17.00
SPY May 03 231.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.06
RIG Jun 16 10.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.30
ABX May 19 18.0 Call 1,000 1,000 0 0 0.00 0 0.00 0.16
AAPL May 05 150.0 Call 996 996 0 0 0.00 0 0.00 0.38
GOOGL Apr 28 930.0 Call 995 995 0 0 0.00 0 0.00 0.05
SPY May 05 240.5 Call 993 993 0 0 0.00 0 0.00 0.12
SPY Jun 30 251.0 Call 990 990 0 0 0.00 0 0.00 0.17
CSCO May 19 34.0 Put 984 984 0 0 0.00 0 0.00 0.66
SPY May 10 237.0 Put 984 984 0 0 0.00 0 0.00 0.98
BAC Jun 16 23.0 Call 982 982 0 0 0.00 0 0.00 0.97
FB May 05 150.0 Put 980 980 0 0 0.00 0 0.00 3.05
SPY May 03 239.0 Put 976 976 0 0 0.00 0 0.00 1.08
SPY Jun 30 247.0 Call 970 970 0 0 0.00 0 0.00 0.44
OCN May 19 3.0 Call 961 961 0 0 0.00 0 0.00 0.10
XOM May 05 80.0 Put 956 956 0 0 0.00 0 0.00 0.12
FAZ Apr 28 19.0 Call 954 946 8 0 0.00 0 0.00 0.22
VZ Jul 21 38.0 Put 946 946 0 0 0.00 0 0.00 0.13
SPY Jul 21 221.0 Put 945 945 0 0 0.00 0 0.00 1.33
SPY Jun 30 249.0 Call 945 945 0 0 0.00 0 0.00 0.28
SPY May 19 243.0 Call 945 945 0 0 0.00 0 0.00 0.20
IWM May 05 139.0 Put 944 928 16 0 0.00 0 0.00 0.84
CS May 19 15.0 Call 942 942 0 0 0.00 0 0.00 0.40
IWM Jun 16 137.0 Put 941 941 0 0 0.00 0 0.00 2.00
SPY May 31 245.0 Call 930 930 0 0 0.00 0 0.00 0.18
FTV Jun 16 60.0 Call 930 930 0 0 0.00 0 0.00 4.20
NFLX Apr 28 150.0 Put 924 923 1 0 0.00 0 0.00 0.01
FB May 05 160.0 Call 923 871 52 0 0.00 0 0.00 0.39
KRE May 05 56.0 Call 922 922 0 0 0.00 0 0.00 0.08
TLT May 12 125.0 Call 918 918 0 0 0.00 0 0.00 0.20
SPY May 19 227.0 Put 918 918 0 0 0.00 0 0.00 0.30
MET May 19 52.5 Call 917 917 0 0 0.00 0 0.00 0.74
SHLD Jun 15 15.0 Call 917 917 0 0 0.00 0 0.00 1.00
AMZN Apr 28 927.5 Put 912 912 0 0 0.00 0 0.00 1.75
IWM Jun 16 140.0 Put 909 909 0 0 0.00 0 0.00 3.18
BAC Apr 28 23.0 Call 908 907 1 0 0.00 0 0.00 0.39
NUGT Apr 28 8.5 Call 906 906 0 0 0.00 0 0.00 0.01
SPY May 05 203.0 Put 906 906 0 0 0.00 0 0.00 0.01
HES May 19 50.5 Call 903 903 0 0 0.00 0 0.00 0.73
FB Jun 16 150.0 Call 902 894 8 0 0.00 0 0.00 4.90
SPY Apr 28 240.0 Put 900 900 0 0 0.00 0 0.00 1.76
SPY Apr 28 237.0 Call 898 898 0 0 0.00 0 0.00 1.15
SPY Jul 21 232.0 Put 897 897 0 0 0.00 0 0.00 2.86
GILD Apr 28 68.5 Call 892 892 0 0 0.00 0 0.00 0.07
AMZN May 05 960.0 Call 888 887 1 0 0.00 0 0.00 0.85
AAPL May 12 135.0 Put 888 888 0 0 0.00 0 0.00 0.50
SPY Jul 21 238.0 Put 887 877 10 0 0.00 0 0.00 4.78
EEM May 05 40.0 Put 886 886 0 0 0.00 0 0.00 0.19
IWM May 19 140.0 Put 884 884 0 0 0.00 0 0.00 2.15
SPY May 19 241.0 Call 884 884 0 0 0.00 0 0.00 0.58
GM Apr 28 34.5 Put 881 881 0 0 0.00 0 0.00 0.01
SPY May 05 243.0 Call 880 880 0 0 0.00 0 0.00 0.01
CSX Jun 16 52.5 Call 877 877 0 0 0.00 0 0.00 1.12
SPY Jun 16 237.0 Call 876 876 0 0 0.00 0 0.00 3.97
MSFT May 19 68.0 Call 875 827 48 0 0.00 0 0.00 1.02
EWZ May 19 38.0 Call 872 791 81 0 0.00 0 0.00 0.58
SPY Jun 16 249.0 Call 871 871 0 0 0.00 0 0.00 0.20
IWM May 19 127.0 Put 871 871 0 0 0.00 0 0.00 0.10
AMZN Apr 28 940.0 Put 871 870 1 0 0.00 0 0.00 15.25
SNAP May 05 22.5 Put 871 871 0 0 0.00 0 0.00 0.55
USO May 05 10.0 Put 869 820 49 0 0.00 0 0.00 0.05
XLF May 19 23.0 Call 868 868 0 0 0.00 0 0.00 0.69
VXX Jun 16 15.0 Put 867 867 0 0 0.00 0 0.00 1.17
VXX Jun 16 13.0 Put 865 865 0 0 0.00 0 0.00 0.22
SPY May 12 235.0 Put 864 864 0 0 0.00 0 0.00 0.70
SPY Jun 16 245.0 Call 863 772 91 0 0.00 0 0.00 0.55
SPY May 19 240.0 Call 862 862 0 0 0.00 0 0.00 1.00
EBAY May 19 33.5 Call 861 861 0 0 0.00 0 0.00 0.52
M May 05 30.5 Call 858 858 0 0 0.00 0 0.00 0.13
MUSA Jun 16 65.0 Put 854 854 0 0 0.00 0 0.00 1.55
SPY May 05 221.0 Put 852 852 0 0 0.00 0 0.00 0.03
NFLX May 05 155.0 Call 852 852 0 0 0.00 0 0.00 0.88
SPY Jul 21 250.0 Call 852 852 0 0 0.00 0 0.00 0.43
AMD May 05 14.0 Call 852 852 0 0 0.00 0 0.00 0.44
GM Apr 28 34.5 Call 851 851 0 0 0.00 0 0.00 0.14
XLK Jun 16 54.0 Call 851 851 0 0 0.00 0 0.00 1.10
SPY May 19 235.5 Put 850 850 0 0 0.00 0 0.00 1.04
SPY May 12 238.5 Call 847 847 0 0 0.00 0 0.00 1.34
SPY Jun 16 234.0 Put 843 833 10 0 0.00 0 0.00 2.10
AAPL May 05 155.0 Call 840 840 0 0 0.00 0 0.00 0.10
HAL Jun 16 47.5 Call 836 836 0 0 0.00 0 0.00 1.10
AMZN Apr 28 945.0 Call 834 830 4 0 0.00 0 0.00 0.01
IWM May 19 139.0 Put 834 822 12 0 0.00 0 0.00 1.69
MU May 05 28.0 Call 833 820 13 0 0.00 0 0.00 0.34
AMD Apr 28 13.0 Call 829 829 0 0 0.00 0 0.00 0.31
IWM May 19 137.0 Put 827 827 0 0 0.00 0 0.00 0.99
KATE May 19 19.0 Call 820 820 0 0 0.00 0 0.00 0.55
BAC Jun 16 26.0 Call 818 818 0 0 0.00 0 0.00 0.09
SPY May 19 234.0 Put 818 818 0 0 0.00 0 0.00 0.80
SPY May 31 215.0 Put 816 816 0 0 0.00 0 0.00 0.20
SBUX Apr 28 60.0 Put 815 815 0 0 0.00 0 0.00 0.04
STX May 19 42.0 Put 812 812 0 0 0.00 0 0.00 1.24
COG Jun 16 26.0 Call 808 788 20 0 0.00 0 0.00 0.40
QCOM Apr 28 51.0 Put 807 807 0 0 0.00 0 0.00 0.01
SBUX May 05 60.0 Put 804 798 6 0 0.00 0 0.00 0.42
NVDA Apr 28 105.0 Call 804 793 11 0 0.00 0 0.00 0.02
VALE Jun 16 10.0 Call 803 803 0 0 0.00 0 0.00 0.12
DB May 19 19.0 Call 801 801 0 0 0.00 0 0.00 0.20
EEM Jun 16 38.5 Put 800 800 0 0 0.00 0 0.00 0.36
BAC May 19 23.5 Call 796 696 100 0 0.00 0 0.00 0.43
QQQ May 19 138.0 Call 796 796 0 0 0.00 0 0.00 0.37
BAC Jan 19 25.0 Call 796 796 0 0 0.00 0 0.00 1.23
BAC Jul 21 25.0 Call 794 794 0 0 0.00 0 0.00 0.45
IWM May 19 139.0 Call 791 791 0 0 0.00 0 0.00 1.87
HON May 19 135.0 Call 790 790 0 0 0.00 0 0.00 0.63
VXX May 19 19.5 Call 787 787 0 0 0.00 0 0.00 0.15
QQQ May 05 137.0 Call 781 781 0 0 0.00 0 0.00 0.21
KBR May 19 14.0 Put 778 756 22 0 0.00 0 0.00 0.40
IWM May 05 139.5 Put 778 778 0 0 0.00 0 0.00 0.93
VALE Jun 16 9.0 Call 775 775 0 0 0.00 0 0.00 0.36
XLF May 19 23.5 Call 772 772 0 0 0.00 0 0.00 0.40
TWTR Jan 19 18.0 Call 772 772 0 0 0.00 0 0.00 1.50
XOM Jun 16 80.0 Put 771 771 0 0 0.00 0 0.00 1.22
AAPL May 05 143.0 Put 770 736 34 0 0.00 0 0.00 2.16
BMY May 12 58.0 Call 767 767 0 0 0.00 0 0.00 0.25
INTC May 19 36.0 Put 766 766 0 0 0.00 0 0.00 0.62
SPY Jun 16 219.0 Put 765 765 0 0 0.00 0 0.00 0.53
SPY Jun 16 218.0 Put 765 765 0 0 0.00 0 0.00 0.49
IWM Apr 28 140.5 Put 764 764 0 0 0.00 0 0.00 1.12
BAC Jun 16 25.0 Put 764 764 0 0 0.00 0 0.00 1.83
IWM May 19 140.0 Call 762 762 0 0 0.00 0 0.00 1.54
IWM May 05 139.0 Call 761 761 0 0 0.00 0 0.00 1.22
MWA Nov 17 10.0 Call 756 756 0 0 0.00 0 0.00 1.85
MET May 12 50.0 Put 752 752 0 0 0.00 0 0.00 0.45
IWM May 05 137.5 Put 752 719 33 0 0.00 0 0.00 0.40
SPY May 03 233.0 Put 751 751 0 0 0.00 0 0.00 0.07
FL Jun 16 75.0 Put 750 750 0 0 0.00 0 0.00 1.70
CLFD May 19 15.0 Call 750 750 0 0 0.00 0 0.00 0.15
AMD Apr 28 13.5 Put 749 739 10 0 0.00 0 0.00 0.20
SPY May 05 206.0 Put 748 748 0 0 0.00 0 0.00 0.01
IWM May 05 138.0 Put 747 727 20 0 0.00 0 0.00 0.52
SPY Apr 28 239.5 Call 745 745 0 0 0.00 0 0.00 0.01
IWM Jun 16 136.0 Put 743 743 0 0 0.00 0 0.00 1.65
FB Jun 16 145.0 Put 743 743 0 0 0.00 0 0.00 2.68
BAC Jan 19 15.0 Put 741 741 0 0 0.00 0 0.00 0.11
AAPL May 05 143.0 Call 741 735 6 0 0.00 0 0.00 2.85
EWZ Jun 02 40.0 Call 741 741 0 0 0.00 0 0.00 0.36
SPY May 05 237.0 Call 739 739 0 0 0.00 0 0.00 1.73
IWM Jun 16 147.0 Call 734 734 0 0 0.00 0 0.00 0.45
SPY Sep 29 219.0 Call 733 733 0 0 0.00 0 0.00 21.49
MSFT May 05 68.5 Put 732 682 50 0 0.00 0 0.00 0.42
GDX May 19 23.0 Call 732 732 0 0 0.00 0 0.00 0.37
SPY Jul 21 236.0 Put 731 731 0 0 0.00 0 0.00 4.02
GLD Apr 28 120.5 Put 731 675 56 0 0.00 0 0.00 0.03
JNUG Apr 28 4.5 Call 730 730 0 0 0.00 0 0.00 0.05
IWM May 19 136.0 Put 729 729 0 0 0.00 0 0.00 0.68
AMZN Apr 28 935.0 Put 725 725 0 0 0.00 0 0.00 9.90
MGM Jun 16 30.0 Call 724 724 0 0 0.00 0 0.00 1.47
SPY Jul 21 252.0 Call 720 720 0 0 0.00 0 0.00 0.25
GDX Apr 28 22.0 Call 719 717 2 0 0.00 0 0.00 0.32
IWM May 12 138.0 Put 719 719 0 0 0.00 0 0.00 1.00
IWM May 12 143.0 Call 715 715 0 0 0.00 0 0.00 0.27
MU Apr 28 28.0 Call 714 714 0 0 0.00 0 0.00 0.01
SVXY May 05 146.0 Call 710 710 0 0 0.00 0 0.00 2.03
QQQ Dec 29 140.0 Call 710 710 0 0 0.00 0 0.00 3.85
INTC May 19 37.0 Call 704 704 0 0 0.00 0 0.00 0.07
NFLX May 12 149.0 Call 701 701 0 0 0.00 0 0.00 4.65
AMZN Sep 15 970.0 Call 701 701 0 0 0.00 0 0.00 39.15
SPY May 05 225.5 Put 701 701 0 0 0.00 0 0.00 0.05
AXP May 12 77.5 Put 700 700 0 0 0.00 0 0.00 0.32
GM May 05 34.5 Put 699 699 0 0 0.00 0 0.00 0.34
RAD Aug 18 4.0 Put 699 699 0 0 0.00 0 0.00 0.85
QQQ May 05 136.0 Put 698 625 73 0 0.00 0 0.00 0.60
MSFT May 05 69.0 Put 698 698 0 0 0.00 0 0.00 1.07
IWM May 19 142.0 Call 697 663 34 0 0.00 0 0.00 0.62
QQQ Apr 28 135.0 Put 696 696 0 0 0.00 0 0.00 0.02
FOSL Dec 15 22.0 Call 695 570 125 0 0.00 0 0.00 1.70
X Apr 28 22.5 Put 695 695 0 0 0.00 0 0.00 0.19
HTZ May 19 15.0 Put 694 687 7 0 0.00 0 0.00 0.65
QQQ May 05 135.5 Put 693 690 3 0 0.00 0 0.00 0.40
VXX Apr 28 15.5 Call 692 692 0 0 0.00 0 0.00 0.01
AMD May 05 14.5 Call 689 636 53 0 0.00 0 0.00 0.30
BKD Jul 21 15.0 Call 688 688 0 0 0.00 0 0.00 0.35
SPY Jun 02 243.0 Put 687 687 0 0 0.00 0 0.00 5.32
SPY Jul 21 244.0 Call 686 646 40 0 0.00 0 0.00 1.58
SPY May 19 239.0 Put 686 619 67 0 0.00 0 0.00 2.08
INTC Jun 16 35.0 Call 685 625 60 0 0.00 0 0.00 1.24
IWM May 19 142.5 Call 683 683 0 0 0.00 0 0.00 0.55
UVXY Apr 28 14.5 Call 681 679 2 0 0.00 0 0.00 0.01
AAPL May 05 144.0 Put 680 680 0 0 0.00 0 0.00 2.61
GOOGL May 05 925.0 Put 680 680 0 0 0.00 0 0.00 5.20
AMZN Apr 28 937.5 Call 678 677 1 0 0.00 0 0.00 0.13
NFLX Apr 28 150.0 Call 677 677 0 0 0.00 0 0.00 2.31
TMUS May 19 75.0 Call 676 676 0 0 0.00 0 0.00 0.24
AAPL May 05 144.0 Call 676 671 5 0 0.00 0 0.00 2.30
XLE Jan 18 85.0 Call 676 676 0 0 0.00 0 0.00 1.06
ORCL Jul 21 48.0 Call 676 674 2 0 0.00 0 0.00 0.39
BAC May 05 23.0 Put 675 675 0 0 0.00 0 0.00 0.13
FXI May 19 39.5 Call 675 675 0 0 0.00 0 0.00 0.12
SPY Jul 21 246.0 Call 673 651 22 0 0.00 0 0.00 1.05
SPY Dec 15 250.0 Call 673 0 673 0 0.00 0 0.00 3.33
VALE May 19 9.0 Call 672 672 0 0 0.00 0 0.00 0.18
WBC May 19 120.0 Call 671 671 0 0 0.00 0 0.00 2.30
SPY May 12 207.5 Put 667 667 0 0 0.00 0 0.00 0.04
XLF May 05 23.0 Put 667 667 0 0 0.00 0 0.00 0.03
X May 19 24.0 Call 666 666 0 0 0.00 0 0.00 0.53
F Dec 15 11.0 Put 665 665 0 0 0.00 0 0.00 0.67
AAPL May 05 146.0 Call 665 665 0 0 0.00 0 0.00 1.41
GOOG Apr 28 912.5 Put 665 665 0 0 0.00 0 0.00 5.90
BIDU Apr 28 180.0 Put 661 657 4 0 0.00 0 0.00 0.15
CLF May 05 7.5 Call 659 645 14 0 0.00 0 0.00 0.04
KRE May 05 57.0 Call 658 658 0 0 0.00 0 0.00 0.03
XLU Dec 15 50.0 Put 658 658 0 0 0.00 0 0.00 1.57
MSFT May 05 68.0 Call 655 635 20 0 0.00 0 0.00 0.86
SPY Dec 29 245.0 Call 655 655 0 0 0.00 0 0.00 5.48
MU Jul 21 26.0 Call 652 652 0 0 0.00 0 0.00 3.20
STX May 19 43.5 Call 652 652 0 0 0.00 0 0.00 0.51
MSFT May 19 65.0 Call 651 651 0 0 0.00 0 0.00 3.55
QQQ May 05 133.5 Put 648 648 0 0 0.00 0 0.00 0.10
IWM May 19 141.0 Call 648 648 0 0 0.00 0 0.00 0.93
WFT May 19 6.5 Call 645 645 0 0 0.00 0 0.00 0.11
S May 05 9.0 Put 644 644 0 0 0.00 0 0.00 0.40
MSFT Jun 16 70.0 Call 643 643 0 0 0.00 0 0.00 0.55
F Jan 19 11.75 Call 642 642 0 0 0.00 0 0.00 0.68
QQQ May 19 131.5 Put 641 641 0 0 0.00 0 0.00 0.25
IWM May 05 140.0 Call 641 600 41 0 0.00 0 0.00 0.52
HD May 19 162.5 Call 641 630 11 0 0.00 0 0.00 0.93
MSFT May 05 69.0 Call 639 639 0 0 0.00 0 0.00 0.32
SPY May 10 235.0 Put 637 637 0 0 0.00 0 0.00 0.66
SPY May 05 244.5 Call 636 636 0 0 0.00 0 0.00 0.01
UVXY Apr 28 15.0 Call 636 600 36 0 0.00 0 0.00 0.01
AMBC Aug 18 25.0 Call 635 612 23 0 0.00 0 0.00 0.45
SBUX Apr 28 60.0 Call 635 630 5 0 0.00 0 0.00 0.12
CTL Jul 21 27.0 Call 634 634 0 0 0.00 0 0.00 0.30
BAC Apr 28 24.0 Put 632 632 0 0 0.00 0 0.00 0.63
MSFT May 19 68.0 Put 626 626 0 0 0.00 0 0.00 0.70
AAPL May 05 152.5 Call 623 623 0 0 0.00 0 0.00 0.16
SWKS Apr 28 100.0 Put 623 550 73 0 0.00 0 0.00 0.10
MSFT Jul 21 65.0 Put 623 623 0 0 0.00 0 0.00 1.00
IWM May 05 140.0 Put 622 619 3 0 0.00 0 0.00 1.31
SPY May 12 208.0 Put 621 621 0 0 0.00 0 0.00 0.04
HAL Jun 16 47.5 Put 621 621 0 0 0.00 0 0.00 2.40
FB May 19 152.5 Call 617 617 0 0 0.00 0 0.00 2.80
CIT May 19 46.0 Call 617 617 0 0 0.00 0 0.00 0.61
SRPT May 19 42.0 Call 616 616 0 0 0.00 0 0.00 0.50
TWTR May 19 16.5 Call 616 616 0 0 0.00 0 0.00 0.48
IWM May 19 134.0 Put 612 612 0 0 0.00 0 0.00 0.41
FB Apr 28 146.0 Call 612 605 7 0 0.00 0 0.00 4.05
QQQ May 05 138.0 Call 611 611 0 0 0.00 0 0.00 0.06
CRM Jun 16 90.0 Call 610 559 51 0 0.00 0 0.00 1.84
SYT May 19 85.0 Put 610 610 0 0 0.00 0 0.00 0.30
SNAP May 19 22.0 Call 609 609 0 0 0.00 0 0.00 1.95
SPY Jun 16 230.0 Put 608 608 0 0 0.00 0 0.00 1.44
STX May 19 40.5 Put 608 608 0 0 0.00 0 0.00 0.51
SPY May 19 231.0 Put 607 597 10 0 0.00 0 0.00 0.51
TWTR May 05 16.0 Put 607 607 0 0 0.00 0 0.00 0.11
QCOM May 05 55.0 Call 607 607 0 0 0.00 0 0.00 0.17
IYR Jun 16 75.0 Put 606 606 0 0 0.00 0 0.00 0.31
VXX May 05 15.0 Call 605 605 0 0 0.00 0 0.00 0.29
SLV May 05 15.0 Put 604 604 0 0 0.00 0 0.00 0.01
GLD May 05 118.0 Put 603 603 0 0 0.00 0 0.00 0.06
QQQ Apr 28 137.0 Put 603 603 0 0 0.00 0 0.00 1.08
GS Apr 28 225.0 Put 602 602 0 0 0.00 0 0.00 1.02
CY Sep 15 15.0 Call 602 602 0 0 0.00 0 0.00 0.80
INTC Jul 21 36.0 Put 601 601 0 0 0.00 0 0.00 1.16
HAL May 19 50.0 Call 600 600 0 0 0.00 0 0.00 0.09
GE May 19 29.0 Call 600 590 10 0 0.00 0 0.00 0.35
SPY Jun 16 248.0 Call 600 600 0 0 0.00 0 0.00 0.21
IWM Jun 16 135.0 Put 598 523 75 0 0.00 0 0.00 1.50
MSFT May 19 68.5 Call 597 522 75 0 0.00 0 0.00 0.56
SPY Jul 21 238.0 Call 597 587 10 0 0.00 0 0.00 4.45
TWTR May 19 16.5 Put 595 595 0 0 0.00 0 0.00 0.46
AMD Jul 21 11.0 Put 593 593 0 0 0.00 0 0.00 0.52
AMZN May 05 950.0 Call 593 591 2 0 0.00 0 0.00 1.86
SPY May 31 230.0 Put 593 593 0 0 0.00 0 0.00 0.71
FB May 05 138.0 Put 592 592 0 0 0.00 0 0.00 0.20
SPY Jun 16 243.0 Call 592 592 0 0 0.00 0 0.00 1.03
APA May 19 49.0 Call 591 591 0 0 0.00 0 0.00 1.14
CVX May 05 103.0 Put 591 591 0 0 0.00 0 0.00 0.15
TIME May 19 15.0 Call 590 590 0 0 0.00 0 0.00 0.60
TSLA Apr 28 317.5 Call 589 588 1 0 0.00 0 0.00 0.01
TLT Apr 28 122.0 Call 589 589 0 0 0.00 0 0.00 0.39
EBAY Jun 02 34.5 Call 588 588 0 0 0.00 0 0.00 0.29
EFA May 19 64.0 Call 585 585 0 0 0.00 0 0.00 0.59
VXX Jun 16 14.0 Put 584 574 10 0 0.00 0 0.00 0.59
TLT May 05 122.5 Call 584 518 66 0 0.00 0 0.00 0.53
LVS May 19 58.0 Call 583 583 0 0 0.00 0 0.00 1.70
NFLX May 05 150.0 Put 583 575 8 0 0.00 0 0.00 0.94
QQQ May 19 140.5 Call 583 583 0 0 0.00 0 0.00 0.05
MU May 05 29.0 Call 582 484 98 0 0.00 0 0.00 0.10
UVXY May 05 14.0 Put 580 580 0 0 0.00 0 0.00 0.40
SNAP Apr 28 22.0 Call 579 574 5 0 0.00 0 0.00 0.60
VXX Sep 15 16.0 Put 579 579 0 0 0.00 0 0.00 2.82
SPY May 05 233.0 Put 577 577 0 0 0.00 0 0.00 0.11
MSFT May 19 69.0 Call 576 540 36 0 0.00 0 0.00 0.49
SWKS Apr 28 101.0 Put 575 575 0 0 0.00 0 0.00 0.80
WDC Apr 28 90.0 Call 573 533 40 0 0.00 0 0.00 0.01
QCOM Apr 28 53.5 Call 572 568 4 0 0.00 0 0.00 0.24
CRM May 19 80.0 Put 572 572 0 0 0.00 0 0.00 0.59
COH May 05 41.0 Call 571 546 25 0 0.00 0 0.00 0.60
SPY May 05 228.5 Put 571 571 0 0 0.00 0 0.00 0.07
SPY Jun 16 250.0 Call 571 571 0 0 0.00 0 0.00 0.16
BIDU Sep 15 160.0 Put 570 539 31 0 0.00 0 0.00 3.35
QQQ May 05 135.5 Call 568 567 1 0 0.00 0 0.00 0.93
GDX May 05 23.0 Call 566 566 0 0 0.00 0 0.00 0.13
MU May 19 28.0 Put 566 564 2 0 0.00 0 0.00 1.09
QCOM May 19 53.0 Call 565 557 8 0 0.00 0 0.00 1.47
TRXC Oct 20 1.0 Call 565 565 0 0 0.00 0 0.00 0.10
SPY May 05 202.0 Put 564 564 0 0 0.00 0 0.00 0.01
CLF Oct 20 10.0 Call 562 562 0 0 0.00 0 0.00 0.30
GM Apr 28 34.0 Call 560 548 12 0 0.00 0 0.00 0.64
QQQ Jun 16 129.0 Put 560 460 100 0 0.00 0 0.00 0.54
SPY May 05 240.0 Put 560 560 0 0 0.00 0 0.00 2.11
QQQ Jun 16 132.0 Put 559 559 0 0 0.00 0 0.00 0.94
SBUX Apr 28 61.5 Put 559 559 0 0 0.00 0 0.00 1.47
AMZN Apr 28 915.0 Put 557 557 0 0 0.00 0 0.00 0.08
MSFT Jun 16 67.5 Put 556 556 0 0 0.00 0 0.00 0.97
SNAP Jun 09 26.0 Call 556 556 0 0 0.00 0 0.00 0.60
SPY Jun 30 238.0 Call 556 556 0 0 0.00 0 0.00 3.85
IWM Jun 16 141.0 Call 555 555 0 0 0.00 0 0.00 2.02
AMZN Apr 28 922.5 Put 555 549 6 0 0.00 0 0.00 0.06
UVXY Apr 28 14.0 Call 555 555 0 0 0.00 0 0.00 0.22
AUY Jan 19 2.5 Call 551 545 6 0 0.00 0 0.00 0.59
TWTR Apr 28 16.0 Call 551 542 9 0 0.00 0 0.00 0.45
AAPL May 05 150.0 Put 550 550 0 0 0.00 0 0.00 6.65
HST Jun 16 18.0 Put 550 550 0 0 0.00 0 0.00 0.65
F Jan 19 11.75 Put 548 548 0 0 0.00 0 0.00 1.15
POOL Oct 20 115.0 Put 548 548 0 0 0.00 0 0.00 5.50
FB Apr 28 147.0 Put 547 547 0 0 0.00 0 0.00 0.01
CSCO Jun 02 35.0 Call 547 543 4 0 0.00 0 0.00 0.31
FB Jul 21 150.0 Call 545 545 0 0 0.00 0 0.00 6.05
MU May 05 28.5 Call 545 518 27 0 0.00 0 0.00 0.18
STX May 19 45.0 Call 545 545 0 0 0.00 0 0.00 0.25
TSCO May 19 65.0 Call 544 544 0 0 0.00 0 0.00 0.25
FB May 12 143.0 Put 542 542 0 0 0.00 0 0.00 1.06
STX Jun 16 48.0 Put 542 495 47 0 0.00 0 0.00 6.80
IWM Jun 16 142.0 Call 542 542 0 0 0.00 0 0.00 1.72
QQQ Jun 16 136.0 Put 542 542 0 0 0.00 0 0.00 2.10
BAC Jun 16 23.0 Put 541 541 0 0 0.00 0 0.00 0.65
PFE May 19 34.0 Put 541 541 0 0 0.00 0 0.00 0.73
SPY May 31 225.0 Put 541 541 0 0 0.00 0 0.00 0.44
BSX May 19 26.5 Call 539 539 0 0 0.00 0 0.00 0.54
UVXY Apr 28 14.0 Put 538 538 0 0 0.00 0 0.00 0.01
GOOGL Apr 28 930.0 Put 538 538 0 0 0.00 0 0.00 2.00
FB May 05 148.0 Put 538 538 0 0 0.00 0 0.00 2.22
OCLR May 19 8.0 Call 535 535 0 0 0.00 0 0.00 0.55
AMD May 05 13.5 Call 534 534 0 0 0.00 0 0.00 0.63
AMZN Apr 28 937.5 Put 531 531 0 0 0.00 0 0.00 11.00
EFA May 12 63.5 Put 531 531 0 0 0.00 0 0.00 0.42
KATE May 19 18.0 Put 531 531 0 0 0.00 0 0.00 1.35
FB May 19 155.0 Call 531 531 0 0 0.00 0 0.00 1.84
SPY May 19 231.5 Put 531 531 0 0 0.00 0 0.00 0.55
MSFT May 05 68.5 Call 531 531 0 0 0.00 0 0.00 0.47
GDX Jun 16 21.0 Call 530 530 0 0 0.00 0 0.00 1.85
EUFN May 19 21.0 Call 530 530 0 0 0.00 0 0.00 0.60
BABA May 19 140.0 Call 529 529 0 0 0.00 0 0.00 0.04
LULU Jun 16 47.5 Put 529 529 0 0 0.00 0 0.00 1.06
EEM Apr 28 40.0 Put 528 528 0 0 0.00 0 0.00 0.03
MU Jun 16 28.0 Put 527 527 0 0 0.00 0 0.00 1.55
UTX Jun 16 120.0 Call 526 526 0 0 0.00 0 0.00 1.50
PFE May 19 34.0 Call 526 526 0 0 0.00 0 0.00 0.35
FB Jun 16 160.0 Call 525 525 0 0 0.00 0 0.00 1.45
TSLA Apr 28 305.0 Put 525 525 0 0 0.00 0 0.00 0.02
ITCI May 19 25.0 Call 525 525 0 0 0.00 0 0.00 0.25
EBAY May 19 33.5 Put 525 525 0 0 0.00 0 0.00 0.63
IWM May 05 143.5 Call 525 525 0 0 0.00 0 0.00 0.03
BAC Apr 28 24.0 Call 524 524 0 0 0.00 0 0.00 0.01
SPY May 26 236.0 Put 523 523 0 0 0.00 0 0.00 1.41
V May 19 91.0 Put 523 523 0 0 0.00 0 0.00 1.10
MU Oct 20 29.0 Call 523 523 0 0 0.00 0 0.00 2.81
CVS Apr 28 80.5 Call 523 523 0 0 0.00 0 0.00 1.85
XLF Jun 16 23.0 Call 523 523 0 0 0.00 0 0.00 0.86
BAC Jan 18 22.0 Call 522 522 0 0 0.00 0 0.00 3.95
SPY Sep 29 219.0 Put 522 522 0 0 0.00 0 0.00 2.76
HZNP May 19 17.0 Call 521 521 0 0 0.00 0 0.00 0.20
QQQ May 19 136.0 Put 521 521 0 0 0.00 0 0.00 1.15
GLD May 05 121.0 Call 521 521 0 0 0.00 0 0.00 0.60
FB Apr 28 152.5 Put 517 517 0 0 0.00 0 0.00 2.15
MT Jun 16 8.0 Call 517 517 0 0 0.00 0 0.00 0.44
AMD May 19 15.0 Call 516 451 65 0 0.00 0 0.00 0.36
RAD Apr 28 4.5 Call 515 515 0 0 0.00 0 0.00 0.01
ALXN Jun 16 135.0 Call 514 514 0 0 0.00 0 0.00 2.50
UVXY Jan 19 50.0 Call 514 514 0 0 0.00 0 0.00 1.77
IWM Jun 16 139.0 Put 514 514 0 0 0.00 0 0.00 2.77
FB May 19 150.0 Call 511 461 50 0 0.00 0 0.00 4.00
SPY May 03 240.0 Put 511 511 0 0 0.00 0 0.00 1.91
AMZN Apr 28 927.5 Call 510 509 1 0 0.00 0 0.00 0.02
PYPL Apr 28 47.0 Put 509 509 0 0 0.00 0 0.00 0.14
VRX May 05 10.0 Call 508 508 0 0 0.00 0 0.00 0.07
QQQ May 12 134.5 Call 508 508 0 0 0.00 0 0.00 1.94
SPY May 05 231.0 Put 507 507 0 0 0.00 0 0.00 0.10
UVXY May 05 16.0 Call 507 507 0 0 0.00 0 0.00 0.20
SPY Jul 21 229.0 Put 505 505 0 0 0.00 0 0.00 2.31
QQQ Jun 16 134.0 Put 505 505 0 0 0.00 0 0.00 1.39
FB May 05 145.0 Call 505 430 75 0 0.00 0 0.00 6.30
SPY Sep 29 225.0 Put 503 479 24 0 0.00 0 0.00 3.68
ACN May 05 123.0 Call 503 503 0 0 0.00 0 0.00 0.30
SFM May 19 20.0 Put 502 502 0 0 0.00 0 0.00 0.50
M May 05 29.0 Put 502 502 0 0 0.00 0 0.00 0.45
SPY May 19 229.0 Put 502 502 0 0 0.00 0 0.00 0.39
UAL May 19 71.0 Put 502 502 0 0 0.00 0 0.00 2.21
GOOG Apr 28 917.5 Call 502 492 10 0 0.00 0 0.00 0.15
JDST May 19 20.0 Put 501 501 0 0 0.00 0 0.00 3.10
ORCL Jul 21 47.0 Call 501 501 0 0 0.00 0 0.00 0.59
X May 19 30.0 Call 501 501 0 0 0.00 0 0.00 0.04
NVMI May 19 20.0 Call 500 500 0 0 0.00 0 0.00 1.10
SLV Mar 29 18.0 Call 500 500 0 0 0.00 0 0.00 0.90
QQQ Jun 30 128.0 Put 500 500 0 0 0.00 0 0.00 0.69
TIME Jun 16 15.0 Put 500 500 0 0 0.00 0 0.00 0.85
XLE Mar 29 60.0 Put 500 500 0 0 0.00 0 0.00 2.22
JCP Jun 16 8.0 Call 500 500 0 0 0.00 0 0.00 0.05
SPY May 12 232.5 Put 500 500 0 0 0.00 0 0.00 0.37
KRO Jun 16 17.5 Call 500 500 0 0 0.00 0 0.00 0.95
SPY May 19 229.5 Put 500 500 0 0 0.00 0 0.00 0.41
XLK May 19 49.0 Put 500 500 0 0 0.00 0 0.00 0.01
QQQ May 12 137.5 Call 499 499 0 0 0.00 0 0.00 0.31
GM Apr 28 35.0 Put 498 498 0 0 0.00 0 0.00 0.25
WDC Apr 28 83.0 Put 497 467 30 0 0.00 0 0.00 0.02
JPM Apr 28 87.0 Put 497 495 2 0 0.00 0 0.00 0.05
FB May 05 157.5 Call 496 496 0 0 0.00 0 0.00 0.78
IWM Jun 16 128.0 Put 496 496 0 0 0.00 0 0.00 0.51
AMZN Apr 28 920.0 Call 495 495 0 0 0.00 0 0.00 5.25
IWM Jun 16 150.0 Call 495 495 0 0 0.00 0 0.00 0.19
SPY Jun 30 235.0 Put 495 495 0 0 0.00 0 0.00 2.97
RAD Jun 16 5.0 Call 495 495 0 0 0.00 0 0.00 0.30
C May 19 60.0 Put 494 494 0 0 0.00 0 0.00 1.44
IWM May 12 143.5 Call 493 493 0 0 0.00 0 0.00 0.21
MU Jul 21 28.0 Call 493 493 0 0 0.00 0 0.00 2.15
INTC Jul 21 35.0 Put 493 493 0 0 0.00 0 0.00 0.72
AAPL May 05 149.0 Call 492 492 0 0 0.00 0 0.00 0.54
IWM Jun 16 145.0 Call 492 492 0 0 0.00 0 0.00 0.77
IWM May 19 126.0 Put 492 492 0 0 0.00 0 0.00 0.09
IWM May 05 135.0 Put 492 492 0 0 0.00 0 0.00 0.09
EEM May 19 40.5 Call 492 492 0 0 0.00 0 0.00 0.27
QQQ May 05 136.0 Call 491 491 0 0 0.00 0 0.00 0.63
C May 19 59.0 Put 490 490 0 0 0.00 0 0.00 0.87
LULU Jun 09 57.0 Call 489 489 0 0 0.00 0 0.00 0.91
SPY Jun 16 241.0 Call 487 487 0 0 0.00 0 0.00 1.71
AAPL Apr 28 142.0 Put 487 485 2 0 0.00 0 0.00 0.01
KRE May 05 54.5 Call 486 486 0 0 0.00 0 0.00 0.56
MU Apr 28 28.5 Call 486 486 0 0 0.00 0 0.00 0.01
F May 12 10.5 Put 485 485 0 0 0.00 0 0.00 0.02
TACO Jun 16 15.0 Call 484 484 0 0 0.00 0 0.00 0.20
IWM May 12 141.0 Call 483 483 0 0 0.00 0 0.00 0.74
QQQ May 12 131.0 Put 483 483 0 0 0.00 0 0.00 0.12
SPY May 05 229.5 Put 482 482 0 0 0.00 0 0.00 0.08
M May 12 29.0 Put 482 482 0 0 0.00 0 0.00 1.06
XLF May 19 24.0 Call 481 481 0 0 0.00 0 0.00 0.17
NFLX May 05 152.5 Call 481 478 3 0 0.00 0 0.00 1.80
HYG Sep 15 87.0 Put 480 480 0 0 0.00 0 0.00 1.95
AAL Apr 28 42.0 Call 480 480 0 0 0.00 0 0.00 0.78
AAPL Apr 28 146.0 Call 479 479 0 0 0.00 0 0.00 0.01
QQQ May 19 135.5 Put 478 478 0 0 0.00 0 0.00 0.98
QQQ May 19 136.0 Call 478 478 0 0 0.00 0 0.00 1.22
QCOM Apr 28 53.0 Call 477 477 0 0 0.00 0 0.00 0.77
SABR Jun 16 25.0 Call 476 421 55 0 0.00 0 0.00 0.45
BABA May 05 114.0 Call 476 476 0 0 0.00 0 0.00 1.84
QQQ May 05 136.5 Call 475 475 0 0 0.00 0 0.00 0.38
QQQ May 05 127.0 Put 475 475 0 0 0.00 0 0.00 0.01
GDX Apr 28 22.5 Put 475 475 0 0 0.00 0 0.00 0.27
GILD Apr 28 68.0 Call 474 474 0 0 0.00 0 0.00 0.50
QQQ May 05 134.5 Call 474 434 40 0 0.00 0 0.00 1.68
HLS Jun 16 45.0 Put 473 448 25 0 0.00 0 0.00 0.70
SPY Jul 21 228.0 Put 473 463 10 0 0.00 0 0.00 2.16
NVDA Apr 28 104.0 Call 473 473 0 0 0.00 0 0.00 0.32
TSLA May 05 330.0 Call 472 472 0 0 0.00 0 0.00 3.20
MU Jun 16 28.0 Call 471 471 0 0 0.00 0 0.00 1.27
FB Apr 28 145.0 Call 471 371 100 0 0.00 0 0.00 5.30
QQQ Jun 16 130.0 Put 469 469 0 0 0.00 0 0.00 0.65
LULU Sep 15 47.5 Put 469 467 2 0 0.00 0 0.00 2.30
C Apr 28 59.0 Call 469 469 0 0 0.00 0 0.00 0.16
TSLA Apr 28 315.0 Put 467 467 0 0 0.00 0 0.00 1.15
HON May 19 130.0 Put 466 466 0 0 0.00 0 0.00 1.50
BAC May 12 25.0 Call 466 466 0 0 0.00 0 0.00 0.03
SPY Aug 18 240.0 Call 466 466 0 0 0.00 0 0.00 4.41
GS Apr 28 227.5 Put 465 465 0 0 0.00 0 0.00 3.45
SPY May 05 235.5 Put 464 353 111 0 0.00 0 0.00 0.23
WFT May 05 6.0 Call 462 462 0 0 0.00 0 0.00 0.08
FB May 05 143.0 Put 461 461 0 0 0.00 0 0.00 0.76
QQQ May 05 127.5 Put 460 460 0 0 0.00 0 0.00 0.01
TIME Oct 20 17.5 Call 460 460 0 0 0.00 0 0.00 0.50
SPY Apr 28 235.0 Call 459 459 0 0 0.00 0 0.00 3.28
DIA Apr 28 209.0 Put 459 459 0 0 0.00 0 0.00 0.03
AMZN May 19 957.5 Call 459 459 0 0 0.00 0 0.00 7.15
QCOM Jan 19 55.0 Call 458 458 0 0 0.00 0 0.00 2.75
QQQ Jun 16 138.0 Call 457 457 0 0 0.00 0 0.00 1.06
AMZN May 05 940.0 Call 457 441 16 0 0.00 0 0.00 3.40
X Apr 28 23.0 Call 457 457 0 0 0.00 0 0.00 0.02
VXX Apr 28 16.5 Put 456 456 0 0 0.00 0 0.00 1.42
AMD Jul 21 14.0 Call 456 441 15 0 0.00 0 0.00 1.24
TWTR May 05 16.0 Call 455 455 0 0 0.00 0 0.00 0.58
SLB May 19 67.0 Put 455 445 10 0 0.00 0 0.00 0.12
SPY Jul 21 247.0 Call 454 444 10 0 0.00 0 0.00 0.83
QQQ May 05 135.0 Call 454 454 0 0 0.00 0 0.00 1.33
EWZ May 05 37.0 Put 454 454 0 0 0.00 0 0.00 0.41
EWZ Jan 19 23.0 Put 454 450 4 0 0.00 0 0.00 0.27
QQQ Jun 16 133.0 Put 453 448 5 0 0.00 0 0.00 1.16
SYT Jun 16 90.0 Put 453 331 122 0 0.00 0 0.00 1.15
AXP May 05 78.0 Put 452 452 0 0 0.00 0 0.00 0.23
X May 05 23.0 Call 451 451 0 0 0.00 0 0.00 0.36
GIS Jul 21 62.5 Call 450 450 0 0 0.00 0 0.00 0.52
AAL Jun 16 48.0 Call 450 450 0 0 0.00 0 0.00 0.31
TSLA May 05 350.0 Call 449 433 16 0 0.00 0 0.00 0.78
QQQ Apr 28 136.5 Put 449 449 0 0 0.00 0 0.00 0.60
AAPL May 05 147.0 Call 449 449 0 0 0.00 0 0.00 1.04
XOM May 19 80.0 Put 448 448 0 0 0.00 0 0.00 0.61
IWM Jun 16 133.0 Put 448 448 0 0 0.00 0 0.00 1.10
JD Apr 28 34.5 Call 448 448 0 0 0.00 0 0.00 0.53
SBUX Apr 28 59.0 Put 448 448 0 0 0.00 0 0.00 0.01
FB May 05 145.0 Put 447 446 1 0 0.00 0 0.00 1.17
SPY Jun 16 232.0 Put 447 447 0 0 0.00 0 0.00 1.69
DFS May 19 67.0 Call 446 446 0 0 0.00 0 0.00 0.15
AMZN Apr 28 932.5 Put 445 445 0 0 0.00 0 0.00 6.90
SLB Jun 16 75.0 Call 445 445 0 0 0.00 0 0.00 1.07
ZBH Jun 16 125.0 Call 445 441 4 0 0.00 0 0.00 1.20
FB May 05 140.0 Put 444 444 0 0 0.00 0 0.00 0.34
EEM Jun 16 41.5 Call 444 444 0 0 0.00 0 0.00 0.27
IWM May 19 131.0 Put 444 444 0 0 0.00 0 0.00 0.21
TZA Apr 28 17.0 Call 442 442 0 0 0.00 0 0.00 0.15
QCOM May 19 52.5 Put 441 441 0 0 0.00 0 0.00 0.56
GOOG May 05 900.0 Put 441 433 8 0 0.00 0 0.00 2.60
INTC May 05 36.5 Call 440 326 114 0 0.00 0 0.00 0.09
WDC Apr 28 85.0 Call 439 439 0 0 0.00 0 0.00 3.85
AMZN Apr 28 942.5 Call 438 438 0 0 0.00 0 0.00 0.04
SBUX May 05 59.5 Put 438 438 0 0 0.00 0 0.00 0.30
GILD Apr 28 67.0 Call 437 437 0 0 0.00 0 0.00 1.57
QQQ May 12 132.5 Put 437 437 0 0 0.00 0 0.00 0.20
QQQ May 12 134.5 Put 437 437 0 0 0.00 0 0.00 0.47
QCOM Apr 28 51.5 Put 437 435 2 0 0.00 0 0.00 0.01
RAD May 05 4.0 Put 437 437 0 0 0.00 0 0.00 0.16
XLF May 19 23.5 Put 436 436 0 0 0.00 0 0.00 0.28
AMZN Apr 28 947.5 Call 436 436 0 0 0.00 0 0.00 0.02
LVS Apr 28 59.0 Call 435 435 0 0 0.00 0 0.00 0.04
PG Jul 21 65.0 Put 435 435 0 0 0.00 0 0.00 0.05
AMZN Apr 28 955.0 Call 434 416 18 0 0.00 0 0.00 0.03
SPY Jun 16 226.0 Put 433 433 0 0 0.00 0 0.00 0.95
SPY May 10 249.0 Call 432 432 0 0 0.00 0 0.00 0.01
IWM May 05 138.5 Put 431 431 0 0 0.00 0 0.00 0.63
FEYE May 19 11.5 Put 431 431 0 0 0.00 0 0.00 0.31
WFC May 19 55.5 Call 430 430 0 0 0.00 0 0.00 0.23
MSFT Apr 28 70.0 Call 430 418 12 0 0.00 0 0.00 0.01
XOP May 19 37.5 Call 429 419 10 0 0.00 0 0.00 0.26
IWM May 19 129.0 Put 428 428 0 0 0.00 0 0.00 0.15
GOOG Apr 28 910.0 Call 428 392 36 0 0.00 0 0.00 0.05
UNH Jun 16 175.0 Put 427 427 0 0 0.00 0 0.00 4.10
QQQ May 19 134.5 Put 427 427 0 0 0.00 0 0.00 0.67
FB May 05 140.0 Call 425 423 2 0 0.00 0 0.00 10.50
WETF Jun 16 9.0 Put 425 425 0 0 0.00 0 0.00 0.85
IWM May 05 137.0 Put 425 425 0 0 0.00 0 0.00 0.29
AAPL May 12 143.0 Put 422 422 0 0 0.00 0 0.00 2.71
MSFT Jun 16 65.0 Put 421 421 0 0 0.00 0 0.00 0.39
XOP Apr 28 35.5 Call 420 420 0 0 0.00 0 0.00 0.09
FTV May 19 60.0 Put 420 420 0 0 0.00 0 0.00 0.30
INTC Apr 28 36.5 Call 419 410 9 0 0.00 0 0.00 0.03
FEZ May 19 39.5 Call 419 253 166 0 0.00 0 0.00 0.10
EEM Jun 16 41.0 Call 419 419 0 0 0.00 0 0.00 0.42
SBUX May 19 59.0 Call 418 418 0 0 0.00 0 0.00 1.38
CSCO Oct 20 34.0 Call 417 397 20 0 0.00 0 0.00 1.46
MSFT May 19 70.0 Call 417 417 0 0 0.00 0 0.00 0.20
BAC Jul 21 27.0 Call 417 417 0 0 0.00 0 0.00 0.12
CRM Aug 18 115.0 Call 415 411 4 0 0.00 0 0.00 0.08
SPY Jun 16 247.0 Call 414 414 0 0 0.00 0 0.00 0.29
C Apr 28 59.5 Call 413 413 0 0 0.00 0 0.00 0.01
FB May 19 150.0 Put 413 413 0 0 0.00 0 0.00 3.70
RCL Jun 16 115.0 Call 413 413 0 0 0.00 0 0.00 0.48
MU May 19 26.0 Put 412 412 0 0 0.00 0 0.00 0.31
VZ May 19 46.5 Put 412 412 0 0 0.00 0 0.00 0.88
IWM May 19 144.5 Call 411 411 0 0 0.00 0 0.00 0.26
QQQ Apr 28 135.5 Call 411 411 0 0 0.00 0 0.00 0.54
MA Sep 15 100.0 Put 410 410 0 0 0.00 0 0.00 0.88
SLB Jun 16 72.5 Call 409 409 0 0 0.00 0 0.00 2.00
CVX Jun 16 100.0 Put 409 409 0 0 0.00 0 0.00 0.74
AMZN May 05 945.0 Call 409 409 0 0 0.00 0 0.00 2.43
SNAP May 05 23.5 Call 407 407 0 0 0.00 0 0.00 0.20
XLK May 05 54.0 Call 407 407 0 0 0.00 0 0.00 0.51
BABA Oct 20 92.5 Put 406 406 0 0 0.00 0 0.00 1.24
MU May 19 26.5 Put 406 406 0 0 0.00 0 0.00 0.41
SPY May 19 237.0 Call 405 405 0 0 0.00 0 0.00 2.74
SYF Jan 19 25.0 Call 404 386 18 0 0.00 0 0.00 4.30
MSFT May 05 67.5 Call 404 404 0 0 0.00 0 0.00 1.22
SPY Jul 21 241.0 Call 403 403 0 0 0.00 0 0.00 2.77
VXX May 05 16.0 Call 402 402 0 0 0.00 0 0.00 0.10
NVDA May 05 102.0 Put 401 401 0 0 0.00 0 0.00 0.68
CMG Apr 28 477.5 Call 401 395 6 0 0.00 0 0.00 0.10
AMD Jun 16 15.0 Call 401 401 0 0 0.00 0 0.00 0.60
SPY May 19 225.0 Put 401 401 0 0 0.00 0 0.00 0.24
MA May 05 118.0 Call 401 401 0 0 0.00 0 0.00 1.07
SLV May 19 16.0 Put 401 401 0 0 0.00 0 0.00 0.18
CBS May 05 68.5 Call 400 400 0 0 0.00 0 0.00 0.70
UPS May 05 107.0 Call 400 400 0 0 0.00 0 0.00 1.50
SYY Jun 16 55.0 Call 400 400 0 0 0.00 0 0.00 0.65
CZR Sep 15 13.0 Put 400 400 0 0 0.00 0 0.00 2.55
GDX May 05 21.5 Put 400 400 0 0 0.00 0 0.00 0.12
SPY Jun 16 222.0 Put 400 400 0 0 0.00 0 0.00 0.68
SPY Apr 28 236.5 Put 400 400 0 0 0.00 0 0.00 0.01
WDC Jan 19 75.0 Call 400 400 0 0 0.00 0 0.00 16.85
GPS Apr 28 25.0 Call 400 400 0 0 0.00 0 0.00 1.20
AAPL May 19 150.0 Call 399 399 0 0 0.00 0 0.00 0.70
SYF May 19 33.0 Call 398 398 0 0 0.00 0 0.00 0.05
QQQ May 05 134.0 Put 398 398 0 0 0.00 0 0.00 0.13
HAL Jun 02 48.0 Call 398 398 0 0 0.00 0 0.00 0.73
BABA Apr 28 116.0 Call 398 398 0 0 0.00 0 0.00 0.01
MU May 12 27.5 Call 397 397 0 0 0.00 0 0.00 0.96
QQQ Jun 16 136.0 Call 397 397 0 0 0.00 0 0.00 2.05
EEM Jun 16 43.0 Call 396 396 0 0 0.00 0 0.00 0.05
OCN Jul 21 3.0 Call 395 395 0 0 0.00 0 0.00 0.25
AAPL May 05 160.0 Call 395 395 0 0 0.00 0 0.00 0.04
S Jan 19 5.5 Call 394 394 0 0 0.00 0 0.00 3.90
AKS May 05 6.5 Call 394 394 0 0 0.00 0 0.00 0.14
BAC May 19 23.0 Call 394 394 0 0 0.00 0 0.00 0.74
QQQ May 05 137.5 Call 394 394 0 0 0.00 0 0.00 0.11
HD May 05 155.0 Call 393 393 0 0 0.00 0 0.00 1.93
X May 05 21.5 Put 393 393 0 0 0.00 0 0.00 0.30
TSLA Apr 28 307.5 Call 393 393 0 0 0.00 0 0.00 5.20
APC Nov 17 70.0 Call 393 393 0 0 0.00 0 0.00 0.96
VZ Jan 19 45.0 Put 392 392 0 0 0.00 0 0.00 2.62
FB Jun 16 155.0 Call 392 392 0 0 0.00 0 0.00 2.70
AAPL May 05 125.0 Put 390 390 0 0 0.00 0 0.00 0.04
ABX Jan 18 15.0 Put 389 181 208 0 0.00 0 0.00 2.00
X May 05 24.0 Call 386 384 2 0 0.00 0 0.00 0.18
SPY Jul 21 242.0 Call 386 386 0 0 0.00 0 0.00 2.39
EBAY May 19 33.0 Put 385 385 0 0 0.00 0 0.00 0.41
XOP Jun 16 35.0 Call 384 384 0 0 0.00 0 0.00 1.58
BIDU Apr 28 175.0 Put 384 364 20 0 0.00 0 0.00 0.03
F May 05 11.5 Call 384 384 0 0 0.00 0 0.00 0.10
SPY May 24 235.0 Put 382 382 0 0 0.00 0 0.00 1.11
AAPL May 05 140.0 Put 381 381 0 0 0.00 0 0.00 1.09
LKQ Nov 17 27.5 Put 380 380 0 0 0.00 0 0.00 0.90
MSFT Apr 28 67.0 Put 380 380 0 0 0.00 0 0.00 0.01
FB May 05 162.5 Call 379 379 0 0 0.00 0 0.00 0.24
NUGT May 05 8.0 Call 379 379 0 0 0.00 0 0.00 0.48
HAL May 19 47.0 Call 379 379 0 0 0.00 0 0.00 0.64
AMZN Apr 28 922.5 Call 379 379 0 0 0.00 0 0.00 3.50
NUGT May 05 9.5 Call 379 379 0 0 0.00 0 0.00 0.07
MU May 19 27.0 Put 378 378 0 0 0.00 0 0.00 0.58
TSLA May 05 310.0 Call 378 378 0 0 0.00 0 0.00 11.30
BABA Apr 28 115.0 Call 377 377 0 0 0.00 0 0.00 0.37
UVXY May 05 14.0 Call 376 376 0 0 0.00 0 0.00 0.59
GOOG Apr 28 907.5 Call 376 376 0 0 0.00 0 0.00 0.15
NVDA May 05 105.0 Call 375 375 0 0 0.00 0 0.00 1.23
QQQ May 12 130.0 Put 375 375 0 0 0.00 0 0.00 0.09
FB May 05 144.0 Put 375 375 0 0 0.00 0 0.00 0.95
SPY May 26 234.0 Put 374 374 0 0 0.00 0 0.00 1.05
SPY May 12 252.5 Call 374 374 0 0 0.00 0 0.00 0.01
VXX Sep 15 23.0 Call 374 374 0 0 0.00 0 0.00 0.71
FRED May 19 15.0 Call 373 373 0 0 0.00 0 0.00 1.20
SPY May 10 239.0 Call 373 373 0 0 0.00 0 0.00 0.96
KMX Jul 21 65.0 Call 372 372 0 0 0.00 0 0.00 1.45
SPY May 12 240.5 Call 372 372 0 0 0.00 0 0.00 0.47
TZA May 05 17.0 Call 371 371 0 0 0.00 0 0.00 0.43
TWTR Jun 16 16.0 Put 371 361 10 0 0.00 0 0.00 0.49
SPY Aug 18 205.0 Put 371 371 0 0 0.00 0 0.00 0.85
AMZN Apr 28 925.0 Call 371 371 0 0 0.00 0 0.00 0.46
KATE Jun 16 18.0 Put 370 322 48 0 0.00 0 0.00 1.70
GOOG Apr 28 905.0 Put 370 369 1 0 0.00 0 0.00 0.05
FEYE May 05 14.0 Call 370 370 0 0 0.00 0 0.00 0.22
FEYE May 19 12.0 Put 370 370 0 0 0.00 0 0.00 0.50
SYT May 19 80.0 Put 369 369 0 0 0.00 0 0.00 0.20
SWN May 19 7.0 Put 369 349 20 0 0.00 0 0.00 0.18
HAL Jun 16 42.5 Put 369 369 0 0 0.00 0 0.00 0.50
NFLX May 12 148.0 Call 368 368 0 0 0.00 0 0.00 5.25
XOM Sep 15 90.0 Call 368 368 0 0 0.00 0 0.00 0.34
KBR May 19 16.0 Call 368 368 0 0 0.00 0 0.00 0.10
FB May 05 148.0 Call 366 366 0 0 0.00 0 0.00 4.30
CL Jun 02 75.0 Call 366 366 0 0 0.00 0 0.00 0.62
QQQ Jun 16 135.0 Put 366 366 0 0 0.00 0 0.00 1.72
MU Jul 21 26.0 Put 365 365 0 0 0.00 0 0.00 1.44
SLB Jan 19 77.5 Call 365 361 4 0 0.00 0 0.00 3.00
KBR May 19 13.0 Put 365 365 0 0 0.00 0 0.00 0.15
BABA Jun 16 120.0 Call 365 365 0 0 0.00 0 0.00 2.40
VXX May 05 15.5 Call 365 279 86 0 0.00 0 0.00 0.16
QQQ May 05 137.0 Put 365 365 0 0 0.00 0 0.00 1.21
JPM May 19 87.5 Call 365 365 0 0 0.00 0 0.00 1.06
TNA Apr 28 112.0 Put 365 365 0 0 0.00 0 0.00 2.25
BBRY Jun 16 12.0 Put 364 364 0 0 0.00 0 0.00 2.65
IWM Apr 28 137.0 Call 364 364 0 0 0.00 0 0.00 2.52
BIDU Apr 28 177.5 Call 363 360 3 0 0.00 0 0.00 2.50
WFT May 19 6.0 Call 363 363 0 0 0.00 0 0.00 0.19
AMD May 05 12.0 Put 362 362 0 0 0.00 0 0.00 0.21
NVDA May 19 98.0 Put 362 362 0 0 0.00 0 0.00 1.88
KMI May 19 20.5 Call 362 362 0 0 0.00 0 0.00 0.46
BAC May 05 23.5 Call 362 362 0 0 0.00 0 0.00 0.20
XLE May 19 71.0 Call 361 361 0 0 0.00 0 0.00 0.09
DVN Jul 21 40.0 Call 361 361 0 0 0.00 0 0.00 2.32
MSFT Apr 28 70.5 Call 360 360 0 0 0.00 0 0.00 0.01
WDC Apr 28 88.0 Call 359 359 0 0 0.00 0 0.00 0.92
TXN May 19 77.5 Put 359 359 0 0 0.00 0 0.00 0.62
TXN Jul 21 80.0 Put 358 358 0 0 0.00 0 0.00 3.05
CMCSA Apr 28 40.0 Put 358 358 0 0 0.00 0 0.00 0.78
MDT May 19 83.0 Put 357 357 0 0 0.00 0 0.00 1.00
EEM May 19 37.0 Put 356 100 256 0 0.00 0 0.00 0.04
C May 19 60.0 Call 355 355 0 0 0.00 0 0.00 0.65
SPY May 12 240.0 Put 355 355 0 0 0.00 0 0.00 2.47
AAPL May 12 142.0 Put 355 355 0 0 0.00 0 0.00 2.26
SBUX Apr 28 59.5 Call 355 354 1 0 0.00 0 0.00 0.37
VXX May 19 17.0 Call 355 355 0 0 0.00 0 0.00 0.33
QCOM Jun 16 50.0 Put 355 348 7 0 0.00 0 0.00 0.50
VXX May 05 14.5 Put 354 354 0 0 0.00 0 0.00 0.05
IWM May 12 136.0 Put 353 353 0 0 0.00 0 0.00 0.49
MU Jul 21 27.0 Put 353 353 0 0 0.00 0 0.00 1.85
TWTR May 19 16.0 Put 353 353 0 0 0.00 0 0.00 0.28
CVX Jun 16 110.0 Call 352 352 0 0 0.00 0 0.00 0.90
CELG Apr 28 127.0 Call 352 352 0 0 0.00 0 0.00 0.01
KMI May 19 20.5 Put 351 351 0 0 0.00 0 0.00 0.34
BAC May 05 23.0 Call 351 351 0 0 0.00 0 0.00 0.54
FB May 05 152.5 Put 351 351 0 0 0.00 0 0.00 4.35
TNA Jun 16 77.0 Put 350 350 0 0 0.00 0 0.00 0.50
ZTS Oct 20 60.0 Call 350 350 0 0 0.00 0 0.00 1.45
PLUG Jan 19 2.5 Call 350 350 0 0 0.00 0 0.00 0.43
MSFT May 19 67.0 Put 349 349 0 0 0.00 0 0.00 0.45
FEZ May 19 35.0 Put 349 1 348 0 0.00 0 0.00 0.15
FB Jun 16 140.0 Put 349 349 0 0 0.00 0 0.00 1.50
AAL Apr 28 43.5 Call 348 345 3 0 0.00 0 0.00 0.02
LOW May 19 84.0 Call 348 348 0 0 0.00 0 0.00 1.58
INTC Jul 21 34.0 Put 348 348 0 0 0.00 0 0.00 0.43
TSLA May 05 310.0 Put 348 348 0 0 0.00 0 0.00 7.30
MET Jun 16 52.5 Call 347 347 0 0 0.00 0 0.00 1.22
QQQ May 05 136.5 Put 346 346 0 0 0.00 0 0.00 0.83
NFLX May 05 148.0 Put 345 345 0 0 0.00 0 0.00 0.48