You are viewing this site in certification mode

Cboe Global Markets

Cboe Options Exchange Symbol Data

Download CSV
Volume
249,162
Orders
47,238,407

This list was last updated 2021-04-16 16:40:03.

OptionVolumeMatchedRoutedBid SizeBid PriceAsk SizeAsk PriceLast Price
VIX Apr 21 17.0 Call24,93024,930000.0000.000.60
AAPL May 21 150.0 Call3,0003,000000.0000.000.84
FB May 21 310.0 Call2,0002,000000.0000.0010.35
SPY Jun 30 298.0 Call1,0171,017000.0000.00120.40
SHOP Jun 18 1480.0 Put1,0041,004000.0000.00288.40
SPY Jun 30 334.0 Call1,0041,004000.0000.0084.53
AMZN Jul 16 1860.0 Call1,0031,003000.0000.001,543.70
SHOP Jun 18 1420.0 Put1,0031,003000.0000.00237.50
AMZN Jun 18 4200.0 Call1,0031,003000.0000.008.70
AMZN Jul 16 1620.0 Put1,0031,003000.0000.001.30
SHOP Jun 18 780.0 Call1,0021,002000.0000.00434.70
AMZN Jul 16 1800.0 Call1,0011,001000.0000.001,603.20
SHOP Jun 18 1060.0 Call1,0011,001000.0000.00182.90
SHOP Jun 18 1260.0 Call1,0011,001000.0000.0070.20
SPY Jun 30 351.0 Put1,0011,001000.0000.001.77
AMZN Jul 16 2000.0 Call1,0011,001000.0000.001,404.40
SPY Jun 18 316.0 Call1,0001,000000.0000.00101.31
SHOP Jun 18 930.0 Call1,0001,000000.0000.00289.20
NVDA Jun 18 460.0 Call1,0001,000000.0000.00182.05
XOM Jun 18 25.0 Put1,0001,000000.0000.000.02
SHOP Jun 18 1080.0 Put1,0001,000000.0000.0036.40
SPY Jun 18 314.0 Call1,0001,000000.0000.00103.29
UVXY Jun 18 175.0 Call1,0001,000000.0000.000.06
UVXY Jun 18 153.0 Call1,0001,000000.0000.000.05
AMZN Jun 18 1560.0 Put1,0001,000000.0000.000.59
MSFT Jul 16 250.0 Put1,0001,000000.0000.007.40
NVDA Jun 18 520.0 Call1,0001,000000.0000.00123.80
SPY Jun 18 349.0 Put1,0001,000000.0000.001.31
MSFT Jul 16 215.0 Put1,0001,000000.0000.001.65
SPY Jun 18 337.0 Call1,0001,000000.0000.0080.95
NFLX Jun 18 660.0 Call1,0001,000000.0000.003.70
SHOP Jun 18 1340.0 Call1,0001,000000.0000.0044.40
SPY Jun 18 205.0 Put1,0001,000000.0000.000.06
SPY Jun 30 283.0 Put1,0001,000000.0000.000.42
SPY Jun 18 465.0 Call1,0001,000000.0000.000.21
SPY Jun 18 360.0 Put1,0001,000000.0000.001.80
MSFT Jun 18 125.0 Put1,0001,000000.0000.000.12
AMZN Jul 16 2500.0 Put1,0001,000000.0000.0010.05
PEP Jun 18 75.0 Put1,0001,000000.0000.000.08
UVXY Jun 18 53.0 Put1,0001,000000.0000.0048.50
SPY Jun 30 315.0 Put1,0001,000000.0000.000.78
SPY Jun 18 349.0 Call1,0001,000000.0000.0068.88
SPY Jun 18 135.0 Put1,0001,000000.0000.000.01
UVXY Jun 18 41.0 Put1,0001,000000.0000.0036.50
AMZN Jun 18 1520.0 Put1,0001,000000.0000.000.49
AMZN Jun 18 1980.0 Put1,0001,000000.0000.002.03
NFLX Jun 18 175.0 Put1,0001,000000.0000.000.08
NFLX Jun 18 180.0 Call1,0001,000000.0000.00363.60
SQ Jun 18 87.5 Put1,0001,000000.0000.000.11
SPY Jun 30 326.0 Put1,0001,000000.0000.000.99
SQ Jun 18 85.0 Put1,0001,000000.0000.000.10
NFLX Jun 18 320.0 Put1,0001,000000.0000.000.63
SPY Jun 30 275.0 Put1,0001,000000.0000.000.36
XOM May 21 20.0 Call1,0001,000000.0000.0037.10
AMZN Jul 16 1840.0 Call1,0001,000000.0000.001,563.60
SQ Jun 18 65.0 Call1,0001,000000.0000.00192.90
TGT Apr 16 185.0 Call1,0001,000000.0000.0023.85
PEP Jun 18 155.0 Put1,0001,000000.0000.0012.40
VXX Jun 18 37.0 Call1,0001,000000.0000.000.19
AMZN Jun 18 2240.0 Call1,0001,000000.0000.001,158.15
AMZN May 07 1770.0 Call1,0001,000000.0000.001,618.35
SPY Jun 18 475.0 Call1,0001,000000.0000.000.12
NFLX Jun 18 650.0 Put1,0001,000000.0000.00109.40
UVXY Jun 18 18.0 Call1,0001,000000.0000.000.30
TGT Apr 16 60.0 Put1,0001,000000.0000.000.01
AMZN Jul 16 1560.0 Call1,0001,000000.0000.001,843.65
AMZN Jul 16 1980.0 Put1,0001,000000.0000.002.95
SPY Jun 18 347.0 Put1,0001,000000.0000.001.25
AMZN Jun 18 2900.0 Put1,0001,000000.0000.0024.20
XOM May 21 65.0 Call1,0001,000000.0000.000.18
PEP Jun 18 140.0 Put1,0001,000000.0000.002.36
SHOP Jun 18 1220.0 Put1,0001,000000.0000.0094.30
PEP Jun 18 185.0 Put1,0001,000000.0000.0042.10
SPY Jun 30 271.0 Put1,0001,000000.0000.000.33
SPY Jun 30 265.0 Call1,0001,000000.0000.00152.57
SQ Jun 18 60.0 Call1,0001,000000.0000.00197.80
UVXY Jun 18 75.0 Call1,0001,000000.0000.000.10
AMZN Jun 18 1540.0 Put1,0001,000000.0000.000.55
NVDA Jun 18 290.0 Call1,0001,000000.0000.00349.40
SQ Jun 18 110.0 Call1,0001,000000.0000.00148.25
VXX Jun 18 5.0 Call1,0001,000000.0000.004.85
NVDA Jun 18 580.0 Call1,0001,000000.0000.0074.55
SPY Jun 18 210.0 Call1,0001,000000.0000.00206.79
SHOP Jun 18 1280.0 Put1,0001,000000.0000.00130.90
NFLX Jun 18 560.0 Put1,0001,000000.0000.0038.85
NVDA Jun 18 180.0 Call1,0001,000000.0000.00459.95
NFLX Jun 18 70.0 Put1,0001,000000.0000.000.07
SPY Jun 30 235.0 Call1,0001,000000.0000.00182.25
SQ Jun 18 165.0 Put1,0001,000000.0000.001.10
TQQQ Jun 18 60.0 Put1,0001,000000.0000.000.88
MSFT Jun 18 185.0 Put1,0001,000000.0000.000.50
SPY Jun 30 262.0 Put1,0001,000000.0000.000.28
NFLX Jul 16 520.0 Put1,0001,000000.0000.0024.30
NFLX Jun 18 680.0 Call1,0001,000000.0000.002.65
NVDA Jun 18 245.0 Put1,0001,000000.0000.000.15
NFLX Jun 18 400.0 Call1,0001,000000.0000.00147.35
NVDA Jun 18 315.0 Call1,0001,000000.0000.00322.90
TQQQ Jun 18 77.0 Put1,0001,000000.0000.002.14
UVXY Jun 18 140.0 Put1,0001,000000.0000.00135.55
SPY Jun 18 425.0 Call1,0001,000000.0000.005.51
UVXY Jun 18 25.0 Put1,0001,000000.0000.0020.60
UVXY Jun 18 126.0 Call1,0001,000000.0000.000.07
NFLX Jun 18 650.0 Call1,0001,000000.0000.004.40
UVXY Jun 18 200.0 Call1,0001,000000.0000.000.05
VXX Jun 18 50.0 Put1,0001,000000.0000.0040.35
AMZN Jun 18 4650.0 Call1,0001,000000.0000.003.25
SPY Jun 18 332.0 Put1,0001,000000.0000.000.87
VXX Jun 18 13.0 Put1,0001,000000.0000.004.15
VXX Jun 18 125.0 Put1,0001,000000.0000.00115.20
SPY Jun 30 250.0 Put1,0001,000000.0000.000.22
SHOP Jun 18 930.0 Put1,0001,000000.0000.0010.20
SQ Jun 18 97.5 Call1,0001,000000.0000.00158.80
NFLX Jun 18 10.0 Call1,0001,000000.0000.00534.50
AMZN Jun 18 1800.0 Call1,0001,000000.0000.001,573.30
VXX Jun 18 130.0 Call1,0001,000000.0000.000.05
UVXY Jun 18 118.0 Put1,0001,000000.0000.00113.55
VXX Jun 18 36.0 Call1,0001,000000.0000.000.19
SPY Jun 18 279.0 Put1,0001,000000.0000.000.28
SHOP Jun 18 470.0 Call1,0001,000000.0000.00741.20
UVXY Jun 18 11.0 Call1,0001,000000.0000.000.46
SPY Jun 18 170.0 Put1,0001,000000.0000.000.03
AMZN Jun 18 1580.0 Put1,0001,000000.0000.000.64
TQQQ Jun 18 76.0 Put1,0001,000000.0000.002.08
SPY Jun 18 140.0 Call1,0001,000000.0000.00276.81
AMZN Jun 18 1460.0 Put1,0001,000000.0000.000.46
UVXY Jun 18 41.0 Call1,0001,000000.0000.000.15
AAPL May 07 108.0 Put999099900.0000.000.19
SPX Nov 19 4250.0 Put953953000.0000.00262.20
2NVDA Apr 19 12.79 Call747747000.0000.00107.20
SPX Sep 17 3775.0 Put742742000.0000.0083.30
SPX Nov 19 3675.0 Put720720000.0000.00103.10
SPX Jun 18 3770.0 Call650650000.0000.00434.40
SPX Aug 20 3680.0 Call648648000.0000.00546.70
SPXW May 28 3765.0 Put600600000.0000.0014.00
SPX Jul 16 3470.0 Call590590000.0000.00731.90
SPXW May 28 2300.0 Put583583000.0000.000.20
SPXW May 28 2300.0 Call583583000.0000.001,878.30
SPXW May 28 3525.0 Call578578000.0000.00657.50
SPXW May 28 3525.0 Put578578000.0000.005.60
SPXW Jun 30 3830.0 Put556556000.0000.0039.60
SPXW Jun 30 3830.0 Call555555000.0000.00385.40
SPX Jun 18 2995.0 Call553553000.0000.001,180.40
SPX Jun 18 2995.0 Put553553000.0000.003.60
SPX May 21 3245.0 Call550550000.0000.00941.00
VIX Jul 21 20.0 Put550550000.0000.002.05
SPXW Apr 23 3905.0 Call540540000.0000.00280.60
SPX Jul 16 2860.0 Put538538000.0000.006.20
SPX Sep 17 3540.0 Put538538000.0000.0055.20
SPX Jun 18 3595.0 Call537537000.0000.00594.90
SPX Oct 15 4650.0 Call537537000.0000.0027.20
SPXW Apr 26 4245.0 Call529529000.0000.005.50
SPXW Apr 19 4245.0 Call529529000.0000.000.05
AAPL May 21 135.0 Call522522000.0000.004.35
SPXW Jun 04 4700.0 Call521521000.0000.000.85
SPXW Jun 04 4700.0 Put521521000.0000.00525.60
SPX Nov 19 5600.0 Call518518000.0000.000.90
SPX May 21 3590.0 Call518518000.0000.00596.30
IBM Jul 16 110.0 Call500500000.0000.0025.25
SPXW May 14 4050.0 Call490490000.0000.00159.70
SPXW Apr 23 3905.0 Put480480000.0000.000.55
SPXW Jun 04 3025.0 Put477477000.0000.002.65
SPXW May 21 2870.0 Put477477000.0000.000.40
SPX Jul 16 3325.0 Call475475000.0000.00861.60
SPXW May 12 2600.0 Put472472000.0000.000.05
SPXW May 12 2600.0 Call472472000.0000.001,579.30
SPX Jul 16 3940.0 Call466466000.0000.00302.20
SPX Nov 19 5500.0 Call466466000.0000.002.00
SPX Jul 16 3325.0 Put463463000.0000.0015.90
SPX Nov 19 4250.0 Call453453000.0000.00171.00
SPX Sep 17 6100.0 Put451451000.0000.001,934.60
SPX Sep 17 6100.0 Call451451000.0000.000.55
SPXW May 07 3560.0 Put451451000.0000.001.70
SPX Aug 20 3025.0 Call449449000.0000.001,157.10
SPX Aug 20 3025.0 Put449449000.0000.0015.70
SPXW Apr 21 3735.0 Put446446000.0000.000.05
SPXW Jun 30 3735.0 Put446446000.0000.0031.10
SPXW Apr 28 5200.0 Put445445000.0000.001,013.60
SPX Jul 16 4030.0 Put437437000.0000.0081.70
SPX Jul 16 4030.0 Call437437000.0000.00228.00
SPX Jun 18 4320.0 Call436436000.0000.0035.60
SPX May 21 4320.0 Call436436000.0000.0014.40
SPX May 21 4280.0 Call429429000.0000.0022.10
SPX Aug 20 4280.0 Call429429000.0000.0098.80
SPXW Sep 17 3560.0 Put425425000.0000.0057.40
SPXW Aug 31 3990.0 Put425425000.0000.00110.10
SPXW Apr 21 3525.0 Put424424000.0000.000.35
SPXW May 10 6200.0 Put424424000.0000.002,020.10
SPXW Jun 30 2450.0 Call406406000.0000.001,723.70
SPXW Jun 30 2450.0 Put406406000.0000.001.75
SPXW Jul 16 3240.0 Call405405000.0000.00943.10
SPXW Jul 16 3240.0 Put405405000.0000.0013.10
SPXW Apr 21 3480.0 Call384384000.0000.00703.00
SPXW Apr 21 3480.0 Put384384000.0000.000.05
SPX Sep 17 1750.0 Put371371000.0000.002.65
SPX Sep 17 4075.0 Put371371000.0000.00146.80
SPX Jun 18 3010.0 Put369369000.0000.004.00
SPX Jul 16 3010.0 Put369369000.0000.009.10
SPX Nov 19 3525.0 Put360360000.0000.0079.80
SPX Nov 19 3750.0 Put360360000.0000.00113.60
SPX Jun 18 3420.0 Call338338000.0000.00763.20
SPX Aug 20 3390.0 Call331331000.0000.00807.30
SPX Jun 18 4355.0 Call325325000.0000.0027.10
SPX Aug 20 3975.0 Call324324000.0000.00292.20
SPX Nov 19 2900.0 Put323323000.0000.0030.30
SPX Nov 19 2900.0 Call317317000.0000.001,294.90
SPX Jul 16 4325.0 Call305305000.0000.0054.20
SPXW May 28 3550.0 Put300300000.0000.006.40
SPXW May 28 3835.0 Put300300000.0000.0017.00
SPX Jul 16 3000.0 Call295295000.0000.001,179.30
AAPL Apr 16 134.0 Call294029400.0000.000.24
SPX May 21 2775.0 Call275275000.0000.001,407.30
SPX May 21 3890.0 Call275275000.0000.00305.40
SPXW Apr 19 4300.0 Call275275000.0000.000.20
SPXW May 10 4300.0 Call275275000.0000.009.40
ROKU Oct 15 370.0 Call2692294000.0000.0062.45
JNJ Apr 16 160.0 Call261026100.0000.002.20
SPXW May 14 3720.0 Call245245000.0000.00471.50
SPXW May 14 4750.0 Call245245000.0000.000.35
SPXW Apr 26 3175.0 Put201201000.0000.000.05
SPXW Apr 16 3685.0 Put201201000.0000.000.10
SPXW Apr 28 3660.0 Put186186000.0000.000.50
SPX Jul 16 3000.0 Put186186000.0000.008.40
SPX Nov 19 3375.0 Call171171000.0000.00844.30
SPX Sep 17 3375.0 Call171171000.0000.00826.10
SPX Nov 19 2050.0 Put160160000.0000.007.55
SPXW May 05 3950.0 Call160160000.0000.00249.20
AAPL Apr 16 55.0 Call160160000.0000.0078.85
SPX Aug 20 3250.0 Call157157000.0000.00940.90
SPXW Apr 26 4115.0 Put157157000.0000.009.15
SPX Jun 18 4015.0 Call134134000.0000.00209.90
SPX May 21 4015.0 Call134134000.0000.00189.60
SPX Sep 17 3550.0 Call128128000.0000.00669.25
SPXW Apr 28 4030.0 Put128128000.0000.005.55
SPXW Jun 18 1575.0 Put127127000.0000.000.45
SPXW Jun 18 3685.0 Put127127000.0000.0021.40
SPX Oct 15 3150.0 Put124124000.0000.0034.80
SPXW May 03 4275.0 Call124124000.0000.008.65
SPX Sep 17 2825.0 Put119119000.0000.0015.95
SPXW May 14 1300.0 Put119119000.0000.000.05
SPXW Jul 16 3380.0 Call111111000.0000.00818.60
SPX Sep 17 2200.0 Put111111000.0000.005.85
SPX Dec 17 4250.0 Call110110000.0000.00184.30
SPX Dec 17 4225.0 Call110110000.0000.00195.60
SPXW Apr 30 4000.0 Call106106000.0000.00191.00
SPX Oct 15 3500.0 Put105105000.0000.0062.70
SPXW Apr 26 4220.0 Call105105000.0000.0013.10
SPXW May 28 3020.0 Put104104000.0000.001.65
SPX Aug 20 3810.0 Put103103000.0000.0071.10
SPX Jul 16 4075.0 Call102102000.0000.00193.22
SPXW May 21 1600.0 Put102102000.0000.000.07
SPX May 21 3200.0 Put101101000.0000.001.64
SPXW Sep 30 3350.0 Put101101000.0000.0043.39
AAPL May 21 70.0 Call100198100.0000.0064.25
SPX May 21 900.0 Call100100000.0000.003,277.12
SPX May 21 3375.0 Put9797000.0000.002.53
SPXW Jun 18 2850.0 Put9797000.0000.003.13
SPXW Apr 16 4375.0 Put9595000.0000.00187.77
SPXW Apr 30 4000.0 Put9292000.0000.007.50
SPXW May 28 4225.0 Put8787000.0000.00101.80
SPX May 21 3520.0 Put8585000.0000.004.40
SPX May 21 1950.0 Put8585000.0000.000.05
SPXW May 12 4225.0 Put8585000.0000.0079.00
SPX Jun 18 3855.0 Call8383000.0000.00357.07
SPXW May 28 6100.0 Put8282000.0000.001,923.60
SPXW May 28 6100.0 Call8282000.0000.000.05
SPX May 21 700.0 Call8181000.0000.003,475.00
SPXW Jul 16 2710.0 Call7777000.0000.001,460.30
SPXW Aug 20 2710.0 Call7777000.0000.001,468.50
SPXW Apr 30 4100.0 Call7474000.0000.00100.50
SPXW Aug 20 3180.0 Put7171000.0000.0021.55
SPXW May 12 3950.0 Put7171000.0000.0015.30
SPX Oct 15 3100.0 Call7171000.0000.001,094.40
SPXW May 12 5500.0 Put7171000.0000.001,321.80
SPXW Apr 26 1200.0 Put7070000.0000.000.20
SPX May 21 900.0 Put7070000.0000.000.12
NVDA Jun 18 415.0 Put6868000.0000.000.82
SPX Jul 16 3510.0 Put6767000.0000.0025.40
SPX Jul 16 4070.0 Put6767000.0000.0094.90
SPXW Jun 04 4285.0 Put6262000.0000.00140.30
SPY Apr 26 428.0 Call6262000.0000.000.10
TQQQ May 07 106.0 Call6262000.0000.009.05
SPX Jul 16 3970.0 Put6262000.0000.0071.05
SPXW Apr 23 4260.0 Call6060000.0000.003.30
SPX May 21 500.0 Call6060000.0000.003,682.12
SPX May 21 500.0 Put6060000.0000.000.12
XOM Apr 23 62.0 Call5959000.0000.000.02
NFLX Jun 18 795.0 Call5858000.0000.000.83
SPXW Apr 26 3960.0 Put5858000.0000.002.20
SPX May 21 2950.0 Call5353000.0000.001,227.40
SPX Sep 17 2950.0 Call5353000.0000.001,225.40
SPXW Apr 21 2800.0 Put5252000.0000.000.20
SPXW Sep 30 4170.0 Put5252000.0000.00187.66
SPXW Apr 21 2800.0 Call5252000.0000.001,382.00
SPX May 21 3540.0 Call5252000.0000.00647.96
SLB Apr 30 40.0 Put5151000.0000.0013.40
SPX Sep 17 3220.0 Call4848000.0000.00962.00
SPX Sep 17 4040.0 Call4848000.0000.00257.40
SPXW May 28 4185.0 Call4848000.0000.0069.60
SPXW Apr 23 4205.0 Call4646000.0000.0014.20
AMZN Apr 16 3355.0 Put4545000.0000.000.10
GOOG Jun 18 1120.0 Put4504500.0000.002.00
XOM Apr 23 57.5 Call4444000.0000.000.41
IWM Apr 30 218.0 Put4444000.0000.001.62
XOM Apr 23 55.0 Call4444000.0000.001.84
SPXW Jun 04 4500.0 Put4343000.0000.00336.80
SPXW Apr 16 4500.0 Put4343000.0000.00320.40
AMZN May 07 3355.0 Put4343000.0000.0081.70
NVDA Jun 18 330.0 Put4343000.0000.000.24
NFLX May 21 710.0 Call4242000.0000.001.05
XOM Jun 18 65.0 Call4242000.0000.000.41
NFLX Jun 18 240.0 Put4242000.0000.000.01
NFLX May 21 710.0 Put4242000.0000.00167.30
SPX Jun 18 1825.0 Call4141000.0000.002,345.90
XOM Jun 18 65.0 Put4141000.0000.009.39
SPX May 21 3875.0 Call4141000.0000.00311.40
SLB May 14 29.0 Put4040000.0000.002.88
GLD Apr 30 162.0 Put4040000.0000.000.47
TQQQ Apr 23 128.0 Call4040000.0000.000.08
NVDA May 07 275.0 Call4040000.0000.00363.60
TQQQ May 07 111.0 Call4040000.0000.005.75
SPX Jul 16 6000.0 Call4040000.0000.000.05
SPY May 14 380.0 Put4040000.0000.000.84
JPM Apr 30 146.0 Put4040000.0000.000.44
SPY May 14 380.0 Call4040000.0000.0038.42
NVDA May 28 700.0 Call4040000.0000.0012.10
SPX Jul 16 4550.0 Call4040000.0000.0011.10
SPY Apr 16 281.0 Call3939000.0000.00136.21
SPXW Sep 30 4190.0 Call3838000.0000.00174.75
SPX Jul 16 4290.0 Put3838000.0000.00181.20
NVDA May 14 537.5 Put3737000.0000.001.68
UVXY Jun 18 120.0 Put3737000.0000.00115.45
NVDA Apr 30 810.0 Put3737000.0000.00172.65
NFLX Jul 16 410.0 Call3737000.0000.00140.50
SLB Apr 23 25.0 Put3636000.0000.000.24
SLB Apr 23 25.0 Call3636000.0000.001.59
UVXY Jun 18 125.0 Call3636000.0000.000.07
NFLX Jun 18 245.0 Call3636000.0000.00299.25
SLB Apr 23 25.5 Put3636000.0000.000.38
SLB Apr 16 30.0 Put3636000.0000.003.80
MSFT Jul 16 155.0 Put3636000.0000.000.37
SPX May 21 2150.0 Call3636000.0000.002,031.80
SPXW Jun 30 4275.0 Call3636000.0000.0063.95
SLB Apr 23 32.0 Put3636000.0000.005.45
SPX Jun 18 3810.0 Put3535000.0000.0030.90
TQQQ Apr 23 103.5 Put3535000.0000.000.78
SPXW Jul 16 4125.0 Put3535000.0000.00109.40
UVXY Jun 18 145.0 Call3535000.0000.000.12
UVXY May 14 7.0 Call3535000.0000.000.35
XOM Apr 23 52.0 Put3535000.0000.000.07
MSFT May 07 180.0 Put3535000.0000.000.08
JPM Apr 30 162.5 Call3535000.0000.000.33
TQQQ May 07 103.5 Put3535000.0000.002.89
UVXY May 14 7.0 Put3535000.0000.002.83
NFLX May 21 560.0 Put3535000.0000.0033.55
JPM Apr 30 162.5 Put3535000.0000.009.45
NFLX May 21 375.0 Put3535000.0000.000.49
MSFT May 07 265.0 Put3535000.0000.008.39
XOM Apr 23 52.0 Call3535000.0000.005.00
SPX Jun 18 2960.0 Put3535000.0000.003.80
SPY Apr 23 376.0 Call3434000.0000.0041.47
NVDA Jun 18 645.0 Put3434000.0000.0043.90
SPY Jun 18 376.0 Call3434000.0000.0043.71
UVXY Jun 18 125.0 Put3434000.0000.00120.48
NVDA May 21 790.0 Put3434000.0000.00154.60
NVDA May 21 290.0 Put3434000.0000.000.17
NFLX May 14 430.0 Put3434000.0000.001.40
NVDA May 28 810.0 Put3434000.0000.00178.96
NFLX May 07 440.0 Put3434000.0000.001.50
MSFT Jul 16 320.0 Put3434000.0000.0060.80
NVDA May 14 445.0 Put3333000.0000.000.43
MSFT May 14 245.0 Put3333000.0000.001.90
NVDA May 28 560.0 Put3333000.0000.008.10
NVDA May 28 480.0 Put3333000.0000.001.12
MSFT Jun 18 245.0 Put3333000.0000.004.10
VIXW May 05 75.0 Put3333000.0000.000.27
SLB May 07 23.5 Put3333000.0000.000.14
XOM Jun 18 70.0 Put3333000.0000.0013.85
NVDA May 14 445.0 Call3333000.0000.00193.95
SPY Jun 18 408.0 Put3333000.0000.007.29
SPY Apr 26 408.0 Put3333000.0000.000.80
XOM Jun 18 42.5 Put3232000.0000.000.21
NVDA Jun 18 620.0 Put3232000.0000.0031.45
SLB Apr 30 31.5 Call3232000.0000.000.01
GLD Jun 18 164.0 Put3232000.0000.002.65
NFLX Jun 18 775.0 Call3232000.0000.001.01
NFLX Jul 16 410.0 Put3232000.0000.004.40
NVDA Apr 16 350.0 Put3232000.0000.000.14
SLB May 07 27.5 Put3232000.0000.001.83
VIX Sep 15 29.0 Call3232000.0000.003.50
NFLX May 14 640.0 Call3232000.0000.002.60
NVDA Apr 16 740.0 Put3232000.0000.00101.60
XSP Jun 18 343.0 Call3131000.0000.0080.04
SPX Jul 16 4390.0 Call3131000.0000.0032.40
SPY Apr 26 432.0 Call3131000.0000.000.07
M May 28 16.0 Call3131000.0000.002.24
TQQQ May 07 55.0 Call3131000.0000.0057.00
JPM Jun 18 180.0 Put3131000.0000.0026.05
SPY Apr 26 265.0 Call3131000.0000.00152.02
UVXY Apr 16 20.0 Put3131000.0000.0015.50
SPY Jul 16 250.0 Call3131000.0000.00167.98
JPM Jun 18 180.0 Call3131000.0000.000.31
XSP Jun 18 343.0 Put3131000.0000.001.58
TQQQ May 07 115.0 Call3131000.0000.004.10
M May 28 16.0 Put3131000.0000.001.20
GLD Jun 18 230.0 Put3030000.0000.0063.70
VIXW Apr 28 65.0 Put3030000.0000.000.29
XOM May 28 59.5 Put3030000.0000.004.10
XOM Apr 23 46.0 Put3030000.0000.000.16
VIXW Apr 28 65.0 Call3030000.0000.000.26
FB Jun 18 110.0 Put3030000.0000.000.01
GLD Jun 18 108.0 Put3030000.0000.000.01
MSFT May 21 295.0 Call3030000.0000.000.46
FB Jun 18 250.0 Put3030000.0000.001.65
MSFT May 21 130.0 Call3030000.0000.00130.00
GLD May 14 166.0 Call3030000.0000.002.64
XOM May 28 59.5 Call3030000.0000.000.91
NVDA Jun 18 620.0 Call3030000.0000.0048.10
QQQ Jun 30 265.0 Put3030000.0000.000.99
XOM Apr 23 68.0 Put3030000.0000.0011.10
M May 07 19.0 Call3030000.0000.000.27
SPY Apr 19 380.0 Call3030000.0000.0037.36
NFLX Jun 18 220.0 Call2929000.0000.00324.10
SPX Jul 16 4375.0 Call2929000.0000.0035.90
NFLX Jul 16 530.0 Put2929000.0000.0029.08
MSFT May 21 290.0 Put2929000.0000.0031.00
NVDA Apr 23 770.0 Call2929000.0000.000.17
NVDA Apr 16 620.0 Call2929000.0000.0016.75
M Jun 18 23.0 Put2929000.0000.007.30
M Jun 18 23.0 Call2929000.0000.000.50
MSFT Apr 23 275.0 Put2929000.0000.0014.25
NFLX Jun 18 815.0 Call2929000.0000.000.43
NFLX Apr 23 750.0 Call2828000.0000.000.09
SPX Oct 15 600.0 Call2828000.0000.003,548.50
TQQQ Apr 30 125.0 Call2828000.0000.000.54
JPM Apr 16 143.0 Call2828000.0000.0010.45
UVXY May 21 5.0 Put2828000.0000.001.13
SPX Jun 18 3800.0 Call2828000.0000.00402.60
SPX Nov 19 600.0 Call2828000.0000.003,549.50
TQQQ Jun 18 84.5 Call2828000.0000.0030.45
XSP May 10 350.0 Call2828000.0000.0073.01
XSP May 10 350.0 Put2828000.0000.000.21
NFLX Apr 23 590.0 Call2828000.0000.005.35
UVXY May 21 10.0 Put2828000.0000.005.85
BA May 14 370.0 Call2828000.0000.000.08
JPM May 28 130.0 Call2828000.0000.0021.65
SLB May 28 26.0 Call2727000.0000.001.34
SLB May 28 25.5 Put2727000.0000.000.90
VIXW May 05 95.0 Put2727000.0000.000.20
QQQ Jun 30 331.0 Call2727000.0000.0019.28
UVXY Jun 18 120.0 Call2727000.0000.000.04
QQQ May 21 352.0 Call2727000.0000.003.46
VIXW May 05 95.0 Call2727000.0000.000.20
UVXY Jun 18 39.0 Call2727000.0000.000.20
SLB May 28 29.0 Put2727000.0000.004.40
SLB May 28 28.5 Call2727000.0000.000.72
SPX Aug 20 3890.0 Put2727000.0000.0083.80
SPXW Jul 16 2050.0 Put2727000.0000.000.80
XOM May 21 22.5 Call2727000.0000.0034.70
SPXW Jul 16 2150.0 Put2626000.0000.001.20
XSP May 28 470.0 Call2626000.0000.000.01
TQQQ May 07 103.5 Call2626000.0000.0011.45
AAPL Apr 30 119.0 Call2626000.0000.0015.05
XSP Apr 19 420.0 Call2626000.0000.000.34
UVXY Apr 23 8.5 Call2626000.0000.000.01
XOM May 14 52.0 Call2626000.0000.005.45
XOM May 14 52.0 Put2626000.0000.000.57
SPXW Jul 16 2630.0 Put2626000.0000.003.60
TQQQ May 07 87.5 Call2626000.0000.0024.60
XSP May 28 470.0 Put2626000.0000.0047.57
NVDA Apr 23 655.0 Call2626000.0000.004.75
NVDA Apr 30 655.0 Call2626000.0000.0010.05
SPY May 05 305.0 Call2626000.0000.00112.20
XSP Jun 04 420.0 Call2626000.0000.0012.03
AAPL Apr 30 136.0 Call2626000.0000.002.71
TQQQ Apr 30 85.5 Put2626000.0000.000.39
SPY May 05 305.0 Put2626000.0000.000.07
XOM Apr 30 64.0 Put2525000.0000.007.18
SLB May 14 32.0 Call2525000.0000.000.15
XOM May 14 57.5 Put2525000.0000.002.79
BA May 14 257.5 Put2525000.0000.0015.60
UVXY Jun 18 116.0 Call2525000.0000.000.09
TQQQ May 14 145.0 Call2525000.0000.001.52
SLB May 28 35.0 Call2525000.0000.000.07
BA May 14 257.5 Call2525000.0000.005.15
TQQQ May 07 145.0 Call2525000.0000.000.01
SLB Apr 23 28.0 Put2424000.0000.001.92
MSFT May 14 232.5 Call2424000.0000.0029.90
XSP May 14 372.0 Call2424000.0000.0051.42
JPM Jun 18 170.0 Call2424000.0000.000.99
AMZN Apr 30 3160.0 Put2424000.0000.0020.20
SPXW Jun 18 3960.0 Call2424000.0000.00260.40
SLB May 21 12.5 Put2424000.0000.000.19
UVXY Jun 18 116.0 Put2424000.0000.00111.52
MSFT May 14 232.5 Put2424000.0000.000.92
SLB Apr 30 26.5 Call2424000.0000.000.89
AMZN Apr 30 3160.0 Call2424000.0000.00259.55
JPM Jun 18 170.0 Put2424000.0000.0017.20
SLB May 28 31.0 Call2424000.0000.000.33
XSP May 07 392.5 Call2424000.0000.0021.55
VIXW May 05 37.5 Call2424000.0000.000.24
IWM May 14 257.5 Put2424000.0000.0033.85
XOM Apr 30 65.5 Call2424000.0000.000.01
XOM May 28 53.5 Call2424000.0000.004.10
SLB May 14 23.0 Call2424000.0000.003.20
NVDA May 14 390.0 Put2323000.0000.000.15
IWM May 14 233.0 Put2323000.0000.0010.50
IWM May 14 245.0 Put2323000.0000.0020.67
NVDA May 14 390.0 Call2323000.0000.00246.82
RUTW May 14 1900.0 Put2222000.0000.002.75
XOM Apr 16 50.5 Call2222000.0000.006.13
XOM Apr 16 50.5 Put2222000.0000.000.01
TQQQ Jun 18 53.0 Call2222000.0000.0057.90
SPX Aug 20 4420.0 Call2222000.0000.0048.20
SPXW May 14 3670.0 Put2222000.0000.005.40
XOM Apr 23 30.0 Call2222000.0000.0026.85
QQQ Jun 18 118.0 Put2222000.0000.000.04
XOM Apr 23 90.0 Call2222000.0000.000.33
TQQQ Apr 30 84.5 Call2222000.0000.0027.15
VIXW May 05 13.0 Call2222000.0000.000.27
TQQQ May 14 106.0 Call2222000.0000.0010.40
RUTW Apr 19 1900.0 Put2222000.0000.000.50
SPXW May 07 4095.0 Put2222000.0000.0026.90
AAPL May 21 220.0 Call2222000.0000.000.08
EEM Jun 18 48.0 Put2222000.0000.000.23
GLD May 21 220.0 Call2222000.0000.000.01
IWM Apr 30 182.5 Put2222000.0000.000.07
GLD May 21 141.0 Call2222000.0000.0025.95
JPM Apr 30 160.0 Put2222000.0000.007.00
M May 07 19.0 Put2222000.0000.002.54
NFLX Apr 16 390.0 Call2222000.0000.00152.30
VIXW Apr 28 24.0 Call2222000.0000.000.33
NVDA May 28 595.0 Put2222000.0000.0016.65
M May 07 14.5 Put2222000.0000.000.11
IWM Apr 30 270.0 Put2222000.0000.0045.38
NVDA May 28 595.0 Call2222000.0000.0059.00
SLB May 28 33.0 Call2121000.0000.000.20
QQQ Jun 18 356.0 Call2121000.0000.004.72
SPX Jul 16 4350.0 Call2121000.0000.0045.50
NFLX Jul 16 780.0 Call2121000.0000.001.57
NFLX May 28 410.0 Call2121000.0000.00134.80
EEM Apr 16 49.5 Call2121000.0000.005.05
SLB May 28 33.0 Put2121000.0000.007.75
SPY May 10 455.0 Call2121000.0000.000.06
EEM Apr 16 49.5 Put2121000.0000.000.05
QQQ May 21 345.0 Put2121000.0000.009.30
NVDA May 21 810.0 Call2121000.0000.001.61
QQQ May 14 302.5 Call2121000.0000.0040.27
SPY May 10 455.0 Put2121000.0000.0037.68
SPX Jul 16 4575.0 Call2121000.0000.008.70
NVDA May 21 810.0 Put2121000.0000.00174.58
QQQ May 21 245.0 Put2121000.0000.000.08
SPXW Jul 16 2990.0 Put2020000.0000.007.80
SLB May 14 26.0 Put2020000.0000.001.09
XOM Apr 30 51.0 Call2020000.0000.005.70
GLD Apr 16 169.0 Put2020000.0000.002.59
UVXY Apr 30 10.0 Put2020000.0000.005.60
EEM Apr 30 49.0 Put2020000.0000.000.01
GLD Apr 30 167.0 Put2020000.0000.001.88
M May 14 14.0 Call2020000.0000.001.63
JPM Apr 30 165.0 Put2020000.0000.0012.35
DIA Jun 18 405.0 Call2020000.0000.000.35
SLB May 14 40.0 Put2020000.0000.0015.15
XSP Jul 16 358.0 Put2020000.0000.003.67
EEM Apr 16 39.0 Call2020000.0000.0016.20
GLD Apr 30 159.0 Put2020000.0000.000.17
BA May 28 255.0 Put2020000.0000.0015.85
EEM Apr 16 73.0 Call2020000.0000.000.07
GLD May 28 140.0 Put2020000.0000.000.06
BA May 28 232.5 Put2020000.0000.006.60
UVXY May 07 6.5 Put2020000.0000.002.25
XSP May 10 358.0 Put2020000.0000.000.16
JPM Apr 30 90.0 Put2020000.0000.000.06
GLD May 14 185.0 Put2020000.0000.0019.20
SPXW Apr 16 4100.0 Call2020000.0000.0078.80
AMZN May 07 3145.0 Put2020000.0000.0025.65
GLD May 14 180.0 Put2020000.0000.0013.90
AMZN Apr 16 1780.0 Put2020000.0000.000.21
EEM Jun 18 55.0 Put1919000.0000.002.06
NFLX May 28 475.0 Put1919000.0000.005.37
SPX Apr 14 800.0 Put1919000.0000.001.45
SPXW May 07 4100.0 Put1919000.0000.0030.00
SPXW Apr 16 4110.0 Call1919000.0000.0069.00
SPX Apr 14 6200.0 Call1919000.0000.001.15
M Apr 30 20.0 Call1919000.0000.000.11
SPXW Aug 31 1500.0 Put1919000.0000.001.15
SPXW Apr 23 4080.0 Call1919000.0000.00100.90
SPXW Jun 30 3845.0 Call1919000.0000.001.00
SPXW Jun 30 3370.0 Put1919000.0000.001.05
SPXW Jul 16 3970.0 Call1919000.0000.00253.70
SPX Apr 14 3050.0 Call1919000.0000.001,142.60
SPXW Aug 31 1700.0 Put1919000.0000.001.90
SPXW Jul 16 1950.0 Put1919000.0000.000.55
SPXW May 03 4145.0 Call1919000.0000.0063.70
SPXW Jun 30 3020.0 Put1919000.0000.001.00
UVXY May 14 3.5 Call1919000.0000.001.22
SPXW Sep 17 2125.0 Put1919000.0000.004.10
GOOG Jan 20 1000.0 Call1912700.0000.001,321.70
SPXW Apr 30 3890.0 Call1919000.0000.001.05
SPXW May 28 3170.0 Put1919000.0000.002.45
SPX Aug 20 4310.0 Put1919000.0000.00231.10
SPX Apr 14 3025.0 Call1919000.0000.001,164.80
SPXW Jun 30 3465.0 Call1919000.0000.001.00
SPXW May 28 3290.0 Put1919000.0000.003.10
SPXW Jun 30 3660.0 Put1919000.0000.001.05
SPXW Jun 18 4300.0 Call1919000.0000.0039.90
SPXW May 21 4315.0 Put1919000.0000.00154.90
SPXW Jun 18 3560.0 Call1919000.0000.001.00
EEM Jun 30 34.0 Put1919000.0000.000.01
SPXW Jun 18 3930.0 Put1919000.0000.000.95
SPY Apr 16 446.0 Call1919000.0000.000.06
SPX Jul 16 2925.0 Put1919000.0000.001.05
SPXW Jun 18 3840.0 Call1919000.0000.00362.50
SPXW May 21 4060.0 Call1919000.0000.00152.60
TQQQ Jun 18 35.0 Call1919000.0000.0076.40
SPX Jul 16 2100.0 Put1919000.0000.000.95
NFLX May 28 680.0 Put1919000.0000.00136.17
SPXW May 07 4300.0 Put1919000.0000.00134.80
SPXW Jun 30 3935.0 Call1919000.0000.001.00
FB May 21 265.0 Call1919000.0000.0042.45
SPXW Jun 30 3630.0 Put1919000.0000.000.95
SPXW Sep 30 3700.0 Call1919000.0000.00519.40
SPY Apr 16 276.0 Call1919000.0000.00141.26
QQQ May 28 357.0 Put1919000.0000.0017.62
SPXW Apr 30 3030.0 Call1919000.0000.000.45
SPXW Jun 30 3335.0 Call1919000.0000.001.00
SPXW May 07 3125.0 Put1919000.0000.000.45
SPXW Jun 30 2960.0 Put1919000.0000.001.00
SPXW Apr 28 4135.0 Call1919000.0000.0065.00
SPXW Apr 23 4255.0 Put1919000.0000.0081.30
SPXW Apr 30 5700.0 Put1919000.0000.001.05
UVXY May 07 3.5 Call1919000.0000.001.06
SPXW Jun 30 4100.0 Put1919000.0000.0091.80
SPXW Jul 16 2850.0 Put1919000.0000.000.50
SPXW Jun 30 3965.0 Put1919000.0000.001.00
M May 21 33.0 Call1919000.0000.000.06
SPXW Apr 23 5000.0 Put1919000.0000.00825.90
SPXW Apr 23 4600.0 Put1919000.0000.00425.90
SPXW Jun 30 3170.0 Call1919000.0000.001.00
SPXW Jul 16 4500.0 Call1919000.0000.0012.90
SPX May 21 3865.0 Call1919000.0000.000.95
SPXW Apr 16 4600.0 Put1919000.0000.00434.30
SPXW Jun 18 3525.0 Put1919000.0000.001.05
EEM Jun 18 45.0 Put1919000.0000.000.12
FB May 28 455.0 Call1919000.0000.000.01
SPXW May 14 4325.0 Put1919000.0000.00159.30
SPXW Apr 28 4170.0 Put1919000.0000.0033.90
SPXW Jun 18 3045.0 Put1919000.0000.001.00
QQQ May 28 357.0 Call1919000.0000.002.60
SPX Nov 19 4325.0 Put1919000.0000.00302.30
SPX Jul 16 2300.0 Put1818000.0000.001.00
SPXW Jun 30 3605.0 Put1818000.0000.001.00
SPXW Jun 18 3415.0 Put1818000.0000.001.00
SPXW Jun 18 3100.0 Call1818000.0000.001.00
SPXW Apr 21 3540.0 Call1818000.0000.00636.60
SPXW Jun 30 2940.0 Put1818000.0000.001.00
XSP Apr 16 348.0 Call1818000.0000.0064.76
SPXW Jul 16 2650.0 Call1818000.0000.001,502.10
SPXW May 21 4185.0 Put1818000.0000.0074.60
SPXW May 21 4360.0 Put1818000.0000.00196.20
SPX Feb 18 800.0 Put1818000.0000.001.00
SPXW Apr 23 5100.0 Put1818000.0000.00925.90
M May 21 1.0 Put1818000.0000.000.29
SPXW Jun 30 3920.0 Call1818000.0000.00302.20
SPX Jun 18 4180.0 Call1818000.0000.0093.90
SPX Sep 17 4140.0 Put1818000.0000.00172.70
M May 21 1.0 Call1818000.0000.0018.10
VIX Jul 21 29.0 Put1818000.0000.000.19
SPXW May 07 4005.0 Call1818000.0000.00193.60
DIA Jun 30 360.0 Call1818000.0000.001.54
SPXW Jun 30 4175.0 Call1818000.0000.00107.30
SPXW Jul 16 3000.0 Call1818000.0000.001,157.80
SPXW Jun 18 3280.0 Put1818000.0000.000.95
SPXW Jun 18 3260.0 Call1818000.0000.001.05
SPXW Jul 16 2780.0 Put1818000.0000.000.30
SPXW Jun 04 3900.0 Call1818000.0000.00308.20
SPXW Aug 31 1900.0 Put1818000.0000.002.85
SPXW Jun 30 3795.0 Call1818000.0000.001.05
FB Apr 30 307.5 Call1818000.0000.009.03
SPXW Jun 30 3790.0 Put1818000.0000.001.05
SPXW Apr 16 3935.0 Call1818000.0000.00247.40
FB May 07 395.0 Put1818000.0000.0090.18
SPXW Jul 16 3570.0 Call1818000.0000.00607.50
SPXW Jun 18 4215.0 Call1818000.0000.0075.00
SPXW Aug 31 4050.0 Put1818000.0000.00130.10
SPX May 21 4215.0 Put1818000.0000.0088.30
SPXW Jun 30 3460.0 Call1818000.0000.001.05
TSLA Jul 16 306.0 Put1818000.0000.001.77
SPX Aug 20 4180.0 Put1818000.0000.00165.90
SPXW Jun 30 2990.0 Put1818000.0000.001.00
SPXW Jul 16 3025.0 Put1818000.0000.000.30
SPX May 21 4115.0 Put1818000.0000.0049.70
SPXW Jul 16 4900.0 Call1818000.0000.000.65
SPXW Jul 16 3580.0 Call1818000.0000.00615.40
SPXW Jul 16 2840.0 Put1818000.0000.000.45
SPXW Jun 30 4125.0 Call1818000.0000.00139.40
SPX Jul 16 1900.0 Call1818000.0000.001.05
SPXW Jun 30 3680.0 Call1818000.0000.000.95
SPXW Apr 16 4215.0 Put1818000.0000.0037.60
SPXW Jun 18 3460.0 Put1818000.0000.001.00
SPX Apr 14 1300.0 Call1818000.0000.002,810.90
SPXW Apr 23 4180.0 Put1818000.0000.0029.50
SPXW May 07 4135.0 Put1818000.0000.0037.60
SPXW Jun 18 4035.0 Call1818000.0000.00196.30
EEM Jun 30 34.0 Call1818000.0000.0018.00
SPX Jul 16 4900.0 Call1818000.0000.001.05
SPXW Apr 28 4140.0 Call1818000.0000.0066.30
SPXW Apr 16 3935.0 Put1818000.0000.000.20
SPXW Jun 30 3545.0 Call1818000.0000.001.00
SPX Jun 18 4120.0 Call1818000.0000.00132.40
SPXW Jun 30 3760.0 Call1818000.0000.001.00
SPXW Jul 16 2620.0 Put1818000.0000.000.40
SPXW Jun 18 3790.0 Call1818000.0000.00407.10
SPXW May 12 4015.0 Call1818000.0000.00182.10
VIX Jul 21 42.5 Call1818000.0000.001.35
SPXW Aug 31 2600.0 Put1818000.0000.009.50
SPXW Jul 16 3590.0 Call1818000.0000.00588.80
SPXW Jul 16 3225.0 Put1818000.0000.0011.20
SPX May 21 4085.0 Put1818000.0000.0042.30
SPX Jul 16 4600.0 Put1818000.0000.000.95
SPXW Jun 30 3720.0 Put1818000.0000.001.05
SPXW Jun 30 3695.0 Call1818000.0000.001.05
SPX Jul 16 2650.0 Put1818000.0000.001.05
TQQQ Jun 18 135.0 Put1818000.0000.0026.03
SPXW Jul 16 2640.0 Call1818000.0000.001,512.50
JPM Jun 18 210.0 Call1717000.0000.000.13
SPX Aug 20 3380.0 Put1717000.0000.0027.50
UVXY Jun 18 255.0 Call1717000.0000.000.01
SPXW Jul 16 2880.0 Put1717000.0000.000.50
AAPL Apr 23 136.0 Put1717000.0000.003.15
SPX Jul 16 3950.0 Call1717000.0000.00285.40
SPXW Jul 16 2630.0 Call1717000.0000.001,522.10
NVDA May 28 870.0 Put1717000.0000.00230.77
SPXW Jun 18 2650.0 Put1717000.0000.001.05
SPXW May 21 4205.0 Put1717000.0000.0084.10
SPXW Aug 20 4420.0 Put1717000.0000.00302.20
SPX Jul 16 4275.0 Call1717000.0000.0071.10
SPY Apr 16 298.0 Call1717000.0000.00119.05
SPXW Jun 30 3980.0 Call1717000.0000.001.00
SPX Jul 16 2675.0 Call1717000.0000.001.05
SPXW Jun 18 2770.0 Put1717000.0000.001.05
SPY May 14 412.5 Call1717000.0000.009.22
SPY May 28 412.5 Call1717000.0000.0010.94
SPXW May 21 2690.0 Put1717000.0000.000.35
SPXW Aug 31 3930.0 Put1717000.0000.00101.30
AMZN Jul 16 3065.0 Call1717000.0000.00399.80
SPXW May 28 2980.0 Put1717000.0000.001.60
SPXW Jun 30 3060.0 Put1717000.0000.001.00
SPXW Jun 30 3160.0 Call1717000.0000.001.05
SPY May 24 405.0 Call1717000.0000.0015.82
BA Apr 23 230.0 Put1717000.0000.000.44
SPX Jul 16 2150.0 Put1717000.0000.000.95
SPXW Jun 30 4045.0 Put1717000.0000.000.95
SPX May 21 3905.0 Call1717000.0000.001.05
SPX Jun 18 3900.0 Call1717000.0000.00296.90
SPXW Apr 16 4135.0 Call1717000.0000.0046.60
SPXW Jun 30 3810.0 Put1717000.0000.001.00
XSP Sep 30 359.0 Call1717000.0000.0058.57
SPX Dec 17 3950.0 Put1717000.0000.00178.80
SPX Sep 17 5300.0 Put1717000.0000.001,140.10
SPXW Jul 16 3475.0 Call1717000.0000.00697.30
SPXW Apr 16 4330.0 Put1717000.0000.00161.60
SPXW May 07 3375.0 Put1717000.0000.001.00
SPX Jan 21 3350.0 Call1717000.0000.000.50
SPX Dec 17 3725.0 Put1717000.0000.00128.20
SPXW Apr 23 5500.0 Put1717000.0000.001,325.40
SPXW Jun 30 3380.0 Call1717000.0000.001.05
SPXW Apr 21 5600.0 Call1717000.0000.000.10
SPXW Jul 16 3880.0 Put1717000.0000.0060.30
SPXW May 28 3545.0 Put1717000.0000.006.70
TQQQ Jun 18 98.0 Call1717000.0000.0019.15
SPX Jun 18 3850.0 Call1717000.0000.00344.60
SPXW Jun 30 3435.0 Put1717000.0000.001.00
SPXW Jun 30 4305.0 Put1717000.0000.00174.70
SPX May 21 4170.0 Call1717000.0000.0070.40
AAPL May 14 136.0 Put1717000.0000.005.80
SPX Apr 14 2500.0 Call1717000.0000.001,646.90
SPXW Jun 30 3770.0 Call1717000.0000.00434.60
SPXW Jun 30 3365.0 Call1717000.0000.000.95
SPX Jun 18 3470.0 Call1717000.0000.000.50
BA Apr 16 230.0 Put1717000.0000.000.02
SPXW Apr 23 4175.0 Put1717000.0000.0028.20
GOOG Apr 16 1170.0 Put1717000.0000.000.75
M Apr 16 16.0 Put1717000.0000.000.06
GOOG Apr 16 1170.0 Call1717000.0000.001,127.90
SPX Jul 16 4250.0 Call1717000.0000.0082.30
JPM Apr 23 142.0 Put1717000.0000.000.04
NFLX May 14 810.0 Put1717000.0000.00263.20
JPM May 28 142.0 Put1717000.0000.001.08
SPX Jan 21 3425.0 Call1717000.0000.000.35
SPY May 24 390.0 Call1717000.0000.0028.99
SPXW Apr 21 6100.0 Call1717000.0000.000.10
SPXW Jun 18 3920.0 Call1717000.0000.00292.50
XSP Sep 17 349.0 Call1717000.0000.0077.40
SPXW May 10 3995.0 Call1717000.0000.00198.60
M Apr 16 19.5 Put1717000.0000.002.61
SPX Jul 16 1900.0 Put1717000.0000.000.90
SPX Sep 17 3700.0 Put1717000.0000.0073.30
SPXW Sep 30 4350.0 Put1717000.0000.001.00
SPXW Sep 17 1100.0 Put1717000.0000.000.40
VIXW May 26 75.0 Put1717000.0000.000.28
SPXW Jun 30 3910.0 Put1717000.0000.000.95
NFLX May 14 375.0 Put1717000.0000.000.48
SPX Jul 16 2250.0 Call1717000.0000.000.95
UVXY Jun 18 255.0 Put1717000.0000.00250.20
SPX Jan 21 2400.0 Call1717000.0000.000.40
SPXW Jun 18 3665.0 Call1717000.0000.00528.00
SPX Apr 14 2450.0 Call1717000.0000.001,694.10
SPX May 21 3855.0 Put1717000.0000.000.95
SPXW Jun 30 3415.0 Put1717000.0000.000.95
NVDA May 28 360.0 Put1717000.0000.000.18
SPXW Aug 20 2860.0 Call1717000.0000.001,297.80
SPXW Aug 20 3430.0 Put1717000.0000.0035.50
SPXW Jul 16 2990.0 Call1717000.0000.001,166.70
SPX Jul 16 3275.0 Call1717000.0000.001.00
SPX Aug 20 3390.0 Put1717000.0000.0028.10
SPXW May 28 4185.0 Put1717000.0000.0083.60
XOM May 28 50.0 Call1616000.0000.007.30
SPX Jul 16 5000.0 Put1616000.0000.001.00
SPXW Jun 04 3965.0 Put1616000.0000.0034.80
SPXW Jun 30 3390.0 Put1616000.0000.001.05
FB Apr 16 335.0 Put1616000.0000.0029.55
SPXW Aug 20 2990.0 Put1616000.0000.0015.60
SLB Apr 30 27.0 Call1616000.0000.000.64
AMZN May 21 1480.0 Call1616000.0000.001,919.65
FB Jul 16 380.0 Call1616000.0000.002.03
SPX May 21 3885.0 Call1616000.0000.001.05
SLB Apr 30 33.5 Call1616000.0000.000.97
SPXW Aug 20 4400.0 Put1616000.0000.00289.10
SPX Jan 21 3675.0 Call1616000.0000.000.30
FB Apr 16 335.0 Call1616000.0000.000.06
SPXW Aug 20 4180.0 Put1616000.0000.00169.40
SPXW Aug 31 2000.0 Put1616000.0000.003.10
VIX Sep 15 21.0 Call1616000.0000.005.20
SPXW Aug 20 2790.0 Call1616000.0000.001,366.00
SPX Apr 14 1600.0 Call1616000.0000.002,515.30
SPXW Jun 18 3945.0 Call1616000.0000.00269.80
SPXW Apr 28 4195.0 Call1616000.0000.0027.70
SPXW May 14 4065.0 Call1616000.0000.00148.00
VIXW May 05 23.0 Put1616000.0000.005.02
SPX Jul 16 2675.0 Put1616000.0000.001.00
SPX Jul 16 1950.0 Put1616000.0000.001.05
SPXW Jun 18 3390.0 Put1616000.0000.001.05
SPXW May 28 4350.0 Put1616000.0000.001.05
SPX Aug 20 4290.0 Put1616000.0000.00219.50
AMZN May 21 2920.0 Call1616000.0000.00488.10
SPX Jul 16 4500.0 Put1616000.0000.001.00
SPX Aug 20 1950.0 Call1616000.0000.000.30
SPX Jul 16 4700.0 Call1616000.0000.001.05
TQQQ Apr 23 112.0 Put1616000.0000.003.18
SPXW May 21 4155.0 Put1616000.0000.0062.50
SPXW Jul 16 1800.0 Put1616000.0000.000.40
SPX May 21 4065.0 Put1616000.0000.0040.20
SPXW Jun 30 3445.0 Call1616000.0000.001.00
SPXW Jun 30 3090.0 Call1616000.0000.000.95
SPXW May 28 3130.0 Put1616000.0000.002.15
AMZN Jun 18 3170.0 Call1616000.0000.00293.45
SPX Dec 17 3900.0 Call1616000.0000.00404.60
SPXW Aug 31 4400.0 Put1616000.0000.00297.30
M Apr 23 12.0 Call1616000.0000.004.95
SPXW Jun 30 3285.0 Call1616000.0000.001.00
SPXW Jun 30 3460.0 Put1616000.0000.001.00
SPXW Jun 30 3630.0 Call1616000.0000.00560.60
SPXW Jul 16 2870.0 Put1616000.0000.000.45
SPXW Jun 30 4040.0 Call1616000.0000.001.05
SPXW Jul 30 4120.0 Put1616000.0000.00124.80
UVXY May 28 7.0 Call1616000.0000.000.55
SPXW Jun 30 3060.0 Call1616000.0000.000.95
SPXW Apr 19 4105.0 Call1616000.0000.0073.70
SPXW Jun 30 2990.0 Call1616000.0000.001.05
M Apr 23 12.0 Put1616000.0000.000.22
SPXW May 28 4015.0 Put1616000.0000.0036.00
SPXW Apr 19 3640.0 Call1616000.0000.00533.90
XOM May 28 50.0 Put1616000.0000.000.53
GLD Jun 18 102.0 Put1616000.0000.000.01
SPX Apr 14 4700.0 Put1616000.0000.00627.20
SPX Apr 14 5200.0 Put1616000.0000.001,070.80
SPXW Jun 18 3395.0 Put1616000.0000.001.00
SPX Jan 21 1850.0 Call1616000.0000.000.35
SPXW Jun 30 3380.0 Put1616000.0000.001.00
SPX Dec 17 4300.0 Call1616000.0000.00151.80
SPXW Jun 30 3820.0 Call1616000.0000.000.95
SPX Jun 18 2990.0 Call1616000.0000.000.30
SPX Dec 17 2200.0 Call1616000.0000.001,945.10
SPXW Aug 31 4120.0 Put1616000.0000.00151.30
SPXW May 07 4145.0 Call1616000.0000.0075.90
TQQQ May 28 80.0 Put1616000.0000.001.37
SPXW Jun 30 4290.0 Call1616000.0000.0046.80
SPX Jun 18 4375.0 Put1616000.0000.001.05
TQQQ May 28 105.5 Put1616000.0000.005.90
SPXW May 10 4240.0 Call1616000.0000.0023.70
SPX Aug 20 3960.0 Put1616000.0000.0099.90
SPXW Jun 30 3990.0 Call1616000.0000.000.95
SPX Dec 17 4350.0 Call1616000.0000.001.00
GLD Jun 18 181.0 Put1616000.0000.0014.95
SPXW Aug 31 2400.0 Put1616000.0000.006.40
VIX Sep 15 37.5 Call1616000.0000.001.70
SPXW Aug 20 4450.0 Put1616000.0000.00327.20
SPX Jun 18 3750.0 Call1616000.0000.00429.30
SPXW Apr 30 3625.0 Call1616000.0000.000.50
SPX Jun 18 3720.0 Call1616000.0000.000.40
SPXW May 07 5000.0 Put1616000.0000.00826.30
SPXW Jun 30 3465.0 Put1616000.0000.000.95
SPXW Apr 23 4145.0 Put1616000.0000.0017.10
AMZN May 21 2920.0 Put1616000.0000.0014.05
SPX Jul 16 3550.0 Put1616000.0000.0027.00
SPXW Jun 30 3750.0 Call1616000.0000.00452.60
SPX Oct 15 4350.0 Put1616000.0000.00294.10
SPXW May 14 4085.0 Call1616000.0000.00122.90
SPXW Jul 16 3010.0 Call1616000.0000.001,147.10
SPX Jun 18 3460.0 Call1515000.0000.000.50
SPXW Jul 16 2690.0 Put1515000.0000.000.45
SPX Jun 18 3610.0 Call1515000.0000.000.45
IWM May 14 213.0 Put1515000.0000.002.18
SPXW Apr 26 4170.0 Put1515000.0000.0028.00
SPXW Jul 16 2775.0 Put1515000.0000.000.40
SPX Jul 16 4350.0 Put1515000.0000.001.05
M May 07 21.0 Call1515000.0000.000.12
SPX Jan 21 3475.0 Call1515000.0000.000.30
SPXW May 12 4055.0 Call1515000.0000.00147.10
XOM May 14 62.0 Call1515000.0000.000.35
SPXW Aug 31 4450.0 Put1515000.0000.00333.90
SPX Jul 16 2925.0 Call1515000.0000.000.95
SPX Sep 17 2790.0 Call1515000.0000.001,380.60
SPXW Jul 16 3220.0 Put1515000.0000.0010.90
XSP Aug 20 401.0 Put1515000.0000.0011.23
XSP Aug 20 401.0 Call1515000.0000.0031.64
SPXW Jun 30 3450.0 Call1515000.0000.00721.20
SPXW May 21 4110.0 Call1515000.0000.00112.10
DIA Jul 16 337.0 Call1515000.0000.0012.50
SPXW Jun 30 4020.0 Call1515000.0000.000.95
SPXW Aug 31 1400.0 Put1515000.0000.000.75
GOOG May 14 2267.5 Call1515000.0000.0088.50
MSFT May 14 277.5 Put1515000.0000.0018.31
SPXW May 21 4165.0 Put1515000.0000.0068.60
SPXW Jul 16 3930.0 Put1515000.0000.0065.20
SPXW Apr 30 4180.0 Put1515000.0000.0044.60
BABA Jul 16 225.0 Put1515000.0000.009.67
SPXW Jul 16 2200.0 Call1515000.0000.001,949.80
GLD May 14 145.5 Call1515000.0000.0021.40
SPXW Jun 11 3780.0 Call1515000.0000.00422.70
SPXW May 21 4325.0 Call1515000.0000.0012.30
SPX Jul 16 4340.0 Put1515000.0000.00224.90
SPX Jul 16 2000.0 Call1515000.0000.002,135.40
SPXW Apr 30 4070.0 Call1515000.0000.00126.00
SPX Jul 16 2050.0 Call1515000.0000.001.00
SPX Jun 18 4210.0 Put1515000.0000.00116.80
SPXW Dec 31 4350.0 Put1515000.0000.001.05
SPXW Jul 16 2680.0 Put1515000.0000.000.45
SPXW Apr 16 3195.0 Call1515000.0000.000.30
DIA May 28 337.0 Call1515000.0000.008.45
SPXW Jun 30 3905.0 Call1515000.0000.001.00
SPXW Sep 30 4000.0 Call1515000.0000.00285.10
SPX Jul 16 4120.0 Put1515000.0000.00106.50
QQQ Jun 30 236.0 Put1515000.0000.000.52
SPXW Apr 23 4225.0 Put1515000.0000.0059.90
VIX May 19 37.5 Put1515000.0000.0017.80
FB Apr 23 380.0 Call1515000.0000.000.06
SPXW Jun 30 3820.0 Put1515000.0000.001.00
IWM May 14 213.0 Call1515000.0000.0013.80
BABA Apr 16 305.0 Put1515000.0000.0067.90
M May 07 13.5 Call1515000.0000.003.53
SPXW Jun 18 3350.0 Put1515000.0000.000.95
SPXW Apr 19 4550.0 Call1515000.0000.000.10
SPXW Aug 20 2840.0 Put1515000.0000.0011.90
SPXW Aug 20 2840.0 Call1515000.0000.001,317.10
SPXW Sep 30 3500.0 Call1515000.0000.00706.50
SPXW Jun 18 3630.0 Put1515000.0000.001.00
SPXW Aug 20 3800.0 Call1515000.0000.00424.00
SPX Jun 18 4165.0 Put1515000.0000.0098.40
SPX Dec 17 4000.0 Call1515000.0000.00327.40
AAPL Jun 18 140.0 Call1501500.0000.002.20
SPX Jul 16 3225.0 Put1515000.0000.001.00
SPXW Jul 16 3210.0 Call1515000.0000.00951.80
GLD May 14 195.0 Call1515000.0000.000.03
QQQ Jun 18 256.0 Call1515000.0000.0086.01
GLD Jun 30 190.0 Call1515000.0000.000.38
SLB Apr 30 26.5 Put1515000.0000.001.03
SPXW Aug 20 4140.0 Put1515000.0000.00150.20
SPX Aug 20 2790.0 Call1515000.0000.001,387.70
SPXW Jun 18 3095.0 Put1515000.0000.000.95
SPX May 21 4340.0 Put1515000.0000.00179.30
SPXW Apr 21 4105.0 Call1515000.0000.0078.30
SPX Jul 16 2450.0 Put1515000.0000.001.05
XSP May 21 195.0 Put1515000.0000.000.20
SPXW Jun 30 3040.0 Put1515000.0000.001.00
SPXW Jun 30 3865.0 Put1515000.0000.001.00
FB May 21 380.0 Call1515000.0000.000.44
SPXW Jun 30 3785.0 Call1515000.0000.001.05
SPXW May 14 3980.0 Put1515000.0000.0018.90
SPXW Aug 20 4360.0 Put1515000.0000.00261.30
QQQ Jun 30 385.0 Put1515000.0000.0044.49
SPX Jul 16 3900.0 Call1515000.0000.001.05
VIX May 19 37.5 Call1515000.0000.000.25
GLD May 14 182.5 Call1515000.0000.000.18
QQQ May 14 285.0 Call1515000.0000.0057.30
GOOG May 21 1780.0 Call1515000.0000.00518.10
SPXW Apr 23 4900.0 Put1515000.0000.00725.90
SPXW Apr 28 4050.0 Call1515000.0000.00139.10
SPXW Jun 18 3145.0 Put1515000.0000.000.95
NFLX May 21 405.0 Call1515000.0000.00141.10