@BlueWaterSailor, I'm in the fact-finding-process... 
Switching strategy 180 degrees
- Thread starter earth_imperator
- Start date
Just found this interesting page about low volatility trading as was also projected in the OP, and studying it and the links therein:
https://en.wikipedia.org/wiki/Low-volatility_investing
https://en.wikipedia.org/wiki/Low-volatility_investing
Ahh... Ok I misinterpreted it. I never delved into that stuff.No, indeed meaning shortsellling especially Puts, ie. the correct term is "Writing Puts".
Exactly, but therefore doing exactly the opposite, ie shortselling b/c they are indeed expensive, meaning getting much credit
For those who want to create a watchlist of tickers with low IV :
Code:
List of Low Volatile Puts with ATM IV <= 35
Based on Puts of Expiration Date 2023-06-16-Fr as of 2023-05-25-Th 13:00:00 - 13:30:00 EDT) --> DTE = 22
Fields: T=Ticker, N=Name, S=Spot, K=ATM_Strike, MP=MidPrice=CostBasis, IV=ATM_IV, V=Volume, OI=Open_Interest
Sorted by ticker
1 T=AAPL N="Apple Inc. " S=173.11 K=175.00 MP=4.50 IV=20.23 V=1211 OI=18095
2 T=ABBV N="AbbVie Inc. " S=138.46 K=140.00 MP=3.14 IV=16.86 V=603 OI=9973
3 T=ABC N="AmerisourceBergen Corporation " S=168.34 K=170.00 MP=3.98 IV=19.51 V=1 OI=220
4 T=ABT N="Abbott Laboratories " S=101.46 K=105.00 MP=4.04 IV=17.46 V=17 OI=5591
5 T=ACGL N="Arch Capital Group Ltd. " S=72.67 K=75.00 MP=3.29 IV=30.42 V=1 OI=685
6 T=ACI N="Albertsons Companies " S=20.00 K=20.00 MP=0.17 IV=15.14 V=1 OI=117
7 T=ACM N="AECOM " S=76.68 K=77.50 MP=2.21 IV=26.10 V=3 OI=48
8 T=ACN N="Accenture plc " S=288.81 K=290.00 MP=6.51 IV=21.01 V=3 OI=523
9 T=ACRE N="Ares Commercial Real Estate Co" S=8.88 K=10.00 MP=1.13 IV=33.99 V=2 OI=115
10 T=ACWI N="iShares MSCI ACWI ETF " S=91.25 K=92.00 MP=1.96 IV=19.07 V=500 OI=509
11 T=ADC N="Agree Realty Corporation " S=64.20 K=65.00 MP=1.52 IV=24.29 V=5 OI=75
12 T=ADI N="Analog Devices " S=172.97 K=175.00 MP=6.02 IV=29.42 V=118 OI=2534
13 T=ADM N="Archer-Daniels-Midland Company" S=72.33 K=72.50 MP=1.74 IV=23.68 V=7 OI=4392
14 T=ADP N="Automatic Data Processing " S=210.01 K=210.00 MP=4.67 IV=22.85 V=116 OI=1047
15 T=AEE N="Ameren Corporation " S=80.78 K=85.00 MP=4.74 IV=26.12 V=1 OI=45
16 T=AEP N="American Electric Power Compan" S=82.18 K=82.50 MP=1.94 IV=22.27 V=22 OI=1003
17 T=AER N="AerCap Holdings N.V. " S=57.31 K=57.50 MP=1.89 IV=33.13 V=336 OI=374
18 T=AES N="The AES Corporation " S=19.84 K=20.00 MP=0.65 IV=30.96 V=41 OI=357
19 T=AFL N="AFLAC Incorporated " S=64.60 K=65.00 MP=1.47 IV=20.66 V=3 OI=449
20 T=AGCO N="AGCO Corporation " S=111.72 K=115.00 MP=5.23 IV=32.86 V=11 OI=483
21 T=AGG N="iShares Core U.S. Aggregate Bo" S=97.58 K=98.00 MP=0.95 IV=8.37 V=32 OI=50
22 T=AIG N="American International Group " S=53.62 K=55.00 MP=2.42 IV=31.69 V=11 OI=1105
23 T=AIZ N="Assurant " S=124.21 K=125.00 MP=3.63 IV=32.01 V=2 OI=56
24 T=AJG N="Arthur J. Gallagher & Co. " S=204.14 K=210.00 MP=7.72 IV=23.22 V=2 OI=123
25 T=AJRD N="Aerojet Rocketdyne Holdings " S=54.94 K=55.00 MP=0.49 IV=15.80 V=1 OI=726
26 T=AKAM N="Akamai Technologies " S=88.74 K=95.00 MP=6.28 IV=14.55 V=0 OI=1
27 T=ALC N="Alcon Inc. " S=78.10 K=80.00 MP=2.72 IV=21.95 V=4 OI=1247
28 T=ALKS N="Alkermes plc " S=29.20 K=30.00 MP=1.20 IV=28.22 V=4 OI=4
29 T=ALK N="Alaska Air Group " S=44.73 K=45.00 MP=1.59 IV=33.64 V=2 OI=340
30 T=ALLE N="Allegion plc " S=104.59 K=105.00 MP=2.91 IV=28.50 V=25 OI=62
31 T=ALL N="Allstate Corporation (The) " S=111.36 K=115.00 MP=5.18 IV=28.83 V=4 OI=1449
32 T=ALRM N="Alarm.com Holdings " S=49.48 K=50.00 MP=1.72 IV=32.67 V=1 OI=33
33 T=AL N="Air Lease Corporation " S=38.62 K=40.00 MP=1.97 IV=34.18 V=1 OI=6
34 T=AMAT N="Applied Materials " S=129.00 K=130.00 MP=4.80 IV=33.80 V=217 OI=305
35 T=AME N="AMETEK " S=145.25 K=150.00 MP=5.74 IV=19.87 V=1 OI=1
36 T=AMGN N="Amgen Inc. " S=215.10 K=220.00 MP=6.58 IV=17.25 V=170 OI=1391
37 T=AMJ N="JPMorgan Chase Capital XVI JP " S=22.34 K=23.00 MP=0.82 IV=24.61 V=3 OI=3
38 T=AMLP N="Alerian MLP ETF " S=39.08 K=40.00 MP=1.20 IV=17.58 V=2 OI=4
39 T=AMP N="Ameriprise Financial " S=301.75 K=310.00 MP=12.66 IV=26.51 V=2 OI=54
40 T=AMT N="American Tower Corporation (RE" S=182.05 K=185.00 MP=7.22 IV=31.60 V=2 OI=616
41 T=AMX N="America Movil " S=21.80 K=22.00 MP=0.70 IV=33.89 V=1 OI=3
42 T=AMZA N="InfraCap MLP ETF " S=32.28 K=33.00 MP=1.02 IV=22.46 V=4 OI=9
43 T=AMZN N="Amazon.com " S=114.65 K=115.00 MP=3.50 IV=29.32 V=1260 OI=56829
44 T=AM N="Antero Midstream Corporation " S=10.43 K=11.00 MP=0.61 IV=25.78 V=4 OI=70
45 T=ANSS N="ANSYS " S=308.26 K=310.00 MP=8.70 IV=26.17 V=2 OI=8
46 T=AN N="AutoNation " S=135.84 K=140.00 MP=6.67 IV=32.70 V=1 OI=30
47 T=AON N="Aon plc " S=310.14 K=320.00 MP=12.27 IV=22.17 V=75 OI=220
48 T=AOS N="A.O. Smith Corporation " S=66.14 K=70.00 MP=4.08 IV=25.24 V=2 OI=52
49 T=APAM N="Artisan Partners Asset Managem" S=32.52 K=34.65 MP=2.14 IV=14.45 V=1 OI=46
50 T=APD N="Air Products and Chemicals " S=271.19 K=280.00 MP=10.76 IV=26.32 V=5 OI=352
51 T=APH N="Amphenol Corporation " S=73.62 K=75.00 MP=2.27 IV=21.02 V=1 OI=115
52 T=APLE N="Apple Hospitality REIT " S=14.40 K=15.00 MP=0.80 IV=33.50 V=101 OI=109
53 T=APTV N="Aptiv PLC " S=90.03 K=92.50 MP=4.08 IV=30.62 V=5 OI=288
54 T=ARE N="Alexandria Real Estate Equitie" S=111.32 K=115.00 MP=5.13 IV=32.40 V=30 OI=186
55 T=ARKQ N="ARK Autonomous Technology & Ro" S=47.47 K=48.00 MP=1.42 IV=25.44 V=1 OI=7
56 T=ARMK N="Aramark " S=38.73 K=39.00 MP=0.99 IV=23.44 V=29 OI=116
57 T=ARNC N="Arconic Corporation " S=28.91 K=29.00 MP=0.22 IV=10.35 V=2 OI=660
58 T=ASHR N="Xtrackers Harvest CSI 300 Chin" S=27.01 K=27.00 MP=0.52 IV=21.29 V=11 OI=1080
59 T=ASH N="Ashland Inc. " S=86.90 K=90.00 MP=3.84 IV=31.40 V=90 OI=89
60 T=ASML N="ASML Holding N.V. - New York R" S=705.56 K=710.00 MP=24.32 IV=31.63 V=12 OI=39
61 T=ASTE N="Astec Industries " S=37.28 K=40.00 MP=2.76 IV=20.70 V=1 OI=306
62 T=ATGE N="Adtalem Global Education Inc. " S=42.49 K=45.00 MP=2.80 IV=34.91 V=5 OI=5
63 T=ATO N="Atmos Energy Corporation " S=114.36 K=115.00 MP=1.66 IV=20.58 V=0 OI=1
64 T=ATVI N="Activision Blizzard " S=76.78 K=77.50 MP=1.82 IV=19.48 V=178 OI=2283
65 T=AVB N="AvalonBay Communities " S=170.74 K=175.00 MP=5.88 IV=20.66 V=5 OI=21
66 T=AVT N="Avnet " S=43.84 K=45.00 MP=1.62 IV=28.96 V=0 OI=1
67 T=AVY N="Avery Dennison Corporation " S=164.78 K=165.00 MP=4.37 IV=27.20 V=15 OI=49
68 T=AWK N="American Water Works Company " S=142.22 K=145.00 MP=4.23 IV=19.42 V=10 OI=184
69 T=AWR N="American States Water Company " S=86.75 K=90.00 MP=3.81 IV=27.56 V=1 OI=57
70 T=AXON N="Axon Enterprise " S=191.00 K=195.00 MP=8.66 IV=34.72 V=11 OI=191
71 T=AXP N="American Express Company " S=150.32 K=155.00 MP=6.11 IV=21.97 V=185 OI=4142
72 T=AXTA N="Axalta Coating Systems Ltd. " S=29.39 K=30.00 MP=1.19 IV=32.52 V=5 OI=110
73 T=AYI N="Acuity Brands " S=154.40 K=155.00 MP=4.72 IV=31.60 V=12 OI=36
74 T=AZN N="Astrazeneca PLC " S=71.58 K=72.50 MP=2.09 IV=22.63 V=14 OI=6486
75 T=AZO N="AutoZone " S=2449.76 K=2450.00 MP=45.57 IV=19.24 V=3 OI=41
76 T=A N="Agilent Technologies " S=118.54 K=120.00 MP=3.58 IV=24.39 V=62 OI=305
77 T=BAC N="Bank of America Corporation " S=27.95 K=28.00 MP=0.89 IV=31.35 V=2641 OI=49302
78 T=BAH N="Booz Allen Hamilton Holding Co" S=90.42 K=95.00 MP=5.13 IV=30.64 V=1 OI=66
79 T=BALL N="Ball Corporation " S=53.26 K=55.00 MP=2.37 IV=26.07 V=3 OI=892
80 T=BAL N="iPathA Series B Bloomberg Cott" S=57.37 K=58.00 MP=1.17 IV=22.71 V=5 OI=96
81 T=BATRA N="Liberty Media Corporation - Se" S=38.04 K=40.00 MP=2.22 IV=33.01 V=3 OI=103
82 T=BATT N="Amplify Lithium & Battery Tech" S=12.07 K=13.00 MP=0.99 IV=34.77 V=0 OI=5
83 T=BAX N="Baxter International Inc. " S=41.16 K=42.50 MP=2.02 IV=31.69 V=335 OI=4826
84 T=BA N="Boeing Company (The) " S=199.61 K=200.00 MP=5.94 IV=29.26 V=511 OI=11955
85 T=BBH N="VanEck Biotech ETF " S=155.83 K=156.00 MP=3.18 IV=25.07 V=1 OI=1
86 T=BCS N="Barclays PLC " S=7.75 K=8.00 MP=0.35 IV=32.62 V=21 OI=4055
87 T=BC N="Brunswick Corporation " S=75.92 K=80.00 MP=4.64 IV=32.81 V=27 OI=612
88 T=BDX N="Becton " S=239.94 K=240.00 MP=4.37 IV=19.03 V=156 OI=438
89 T=BEN N="Franklin Resources " S=24.07 K=25.00 MP=1.15 IV=27.83 V=2 OI=166
90 T=BERY N="Berry Global Group " S=59.03 K=60.00 MP=2.24 IV=30.62 V=3 OI=14
91 T=BG N="Bunge Limited Bunge Limited " S=89.00 K=90.00 MP=2.81 IV=26.42 V=8 OI=143
92 T=BHLB N="Berkshire Hills Bancorp " S=21.45 K=22.50 MP=1.10 IV=19.92 V=0 OI=1
93 T=BHP N="BHP Group Limited " S=54.77 K=55.00 MP=1.64 IV=28.76 V=83 OI=651
94 T=BIIB N="Biogen Inc. " S=291.78 K=295.00 MP=8.56 IV=24.09 V=5 OI=233
95 T=BIL N="SPDR Bloomberg 1-3 Month T-Bil" S=91.73 K=92.00 MP=0.50 IV=6.03 V=1 OI=61
96 T=BIV N="Vanguard Intermediate-Term Bon" S=75.27 K=76.00 MP=1.05 IV=9.57 V=1 OI=3
97 T=BJK N="VanEck Gaming ETF " S=42.74 K=44.00 MP=1.55 IV=25.54 V=15 OI=7
98 T=BJ N="BJ's Wholesale Club Holdings " S=62.69 K=65.00 MP=2.99 IV=26.61 V=72 OI=816
99 T=BKLN N="Invesco Senior Loan ETF " S=20.57 K=21.00 MP=0.52 IV=16.99 V=1 OI=8442
100 T=BKNG N="Booking Holdings Inc. Common S" S=2598.37 K=2600.00 MP=66.25 IV=26.01 V=3 OI=168
101 T=BK N="The Bank of New York Mellon Co" S=40.19 K=42.50 MP=2.38 IV=20.07 V=1 OI=133
102 T=BLK N="BlackRock " S=658.68 K=660.00 MP=19.79 IV=29.60 V=9 OI=209
103 T=BLOK N="Amplify Transformational Data " S=19.41 K=20.00 MP=0.95 IV=33.69 V=4 OI=544
104 T=BLV N="Vanguard Long-Term Bond ETF " S=72.98 K=73.00 MP=0.89 IV=12.87 V=1 OI=1
105 T=BMO N="Bank Of Montreal " S=82.87 K=85.00 MP=2.79 IV=18.56 V=33 OI=508
106 T=BMY N="Bristol-Myers Squibb Company " S=64.03 K=65.00 MP=1.74 IV=18.75 V=39 OI=5252
107 T=BNDX N="Vanguard Total International B" S=48.31 K=49.00 MP=1.16 IV=26.22 V=2 OI=10
108 T=BND N="Vanguard Total Bond Market ETF" S=72.35 K=73.00 MP=0.95 IV=8.55 V=2 OI=22
109 T=BNS N="Bank Nova Scotia Halifax Pfd 3" S=48.43 K=50.00 MP=1.77 IV=17.09 V=10 OI=1794
110 T=BOTZ N="Global X Robotics & Artificial" S=26.88 K=27.00 MP=0.65 IV=23.54 V=52 OI=12
111 T=BP N="BP p.l.c. " S=35.19 K=36.00 MP=1.37 IV=26.03 V=35 OI=6396
112 T=BRO N="Brown & Brown " S=62.77 K=65.00 MP=2.75 IV=31.10 V=40 OI=266
113 T=BR N="Broadridge Financial Solutions" S=147.81 K=150.00 MP=4.97 IV=31.01 V=1 OI=68
114 T=BSV N="Vanguard Short-Term Bond ETF " S=75.89 K=76.00 MP=0.35 IV=5.86 V=3 OI=21
115 T=BSX N="Boston Scientific Corporation " S=51.41 K=52.50 MP=1.57 IV=18.46 V=33 OI=3560
116 T=BTI N="British American Tobacco Indu" S=32.60 K=35.00 MP=2.40 IV=12.50 V=39 OI=4293
117 T=BUD N="Anheuser-Busch Inbev SA Sponso" S=56.67 K=60.00 MP=3.50 IV=22.66 V=290 OI=9529
118 T=BUG N="Global X Cybersecurity ETF " S=23.46 K=23.68 MP=0.62 IV=24.71 V=15 OI=3
119 T=BWA N="BorgWarner Inc. " S=46.48 K=47.50 MP=1.87 IV=29.40 V=6 OI=16
120 T=BWXT N="BWX Technologies " S=63.30 K=65.00 MP=2.34 IV=31.74 V=4 OI=108
121 T=BYD N="Boyd Gaming Corporation " S=64.88 K=65.00 MP=1.86 IV=29.05 V=8 OI=738
122 T=CACI N="CACI International " S=295.07 K=300.00 MP=8.70 IV=27.53 V=7 OI=55
123 T=CAH N="Cardinal Health " S=83.80 K=85.00 MP=2.49 IV=22.36 V=3 OI=215
124 T=CARG N="CarGurus " S=18.62 K=19.00 MP=0.77 IV=31.35 V=226 OI=361
125 T=CARR N="Carrier Global Corporation " S=41.05 K=42.50 MP=1.94 IV=26.95 V=8 OI=781
126 T=CAT N="Caterpillar " S=208.84 K=210.00 MP=6.04 IV=26.48 V=130 OI=6174
127 T=CBOE N="Cboe Global Markets " S=133.69 K=135.00 MP=3.43 IV=22.29 V=15 OI=117
128 T=CBRE N="CBRE Group Inc " S=74.43 K=75.00 MP=2.34 IV=28.78 V=6 OI=3257
129 T=CB N="Chubb Limited " S=190.56 K=195.00 MP=6.73 IV=22.41 V=4 OI=894
130 T=CCK N="Crown Holdings " S=77.05 K=80.00 MP=3.99 IV=31.13 V=35 OI=23
131 T=CDNS N="Cadence Design Systems " S=223.61 K=230.00 MP=10.41 IV=31.05 V=5 OI=0
132 T=CDW N="CDW Corporation " S=170.13 K=175.00 MP=7.07 IV=30.76 V=341 OI=375
133 T=CEG N="Constellation Energy Corporati" S=82.47 K=85.00 MP=3.39 IV=23.66 V=1 OI=67
134 T=CE N="Celanese Corporation Celanese " S=105.06 K=110.00 MP=6.13 IV=30.25 V=1 OI=173
135 T=CGNX N="Cognex Corporation " S=53.18 K=55.00 MP=2.67 IV=33.15 V=4 OI=10
136 T=CHD N="Church & Dwight Company " S=93.50 K=95.00 MP=2.32 IV=16.85 V=3 OI=72
137 T=CHKP N="Check Point Software Technolog" S=123.83 K=125.00 MP=2.91 IV=19.04 V=4 OI=71
138 T=CHK N="Chesapeake Energy Corporation " S=79.23 K=80.00 MP=2.81 IV=33.84 V=11 OI=417
139 T=CHMI N="Cherry Hill Mortgage Investmen" S=4.74 K=5.00 MP=0.28 IV=26.95 V=11 OI=169
140 T=CHRW N="C.H. Robinson Worldwide " S=98.86 K=100.00 MP=3.33 IV=29.05 V=57 OI=823
141 T=CINF N="Cincinnati Financial Corporati" S=98.44 K=100.00 MP=3.53 IV=28.71 V=3 OI=343
142 T=CI N="The Cigna Group " S=243.51 K=250.00 MP=9.97 IV=26.09 V=11 OI=925
143 T=CLH N="Clean Harbors " S=144.01 K=145.00 MP=4.18 IV=26.86 V=5 OI=3
144 T=CLOU N="Global X Cloud Computing ETF " S=17.57 K=18.00 MP=0.67 IV=28.42 V=2 OI=52
145 T=CLX N="Clorox Company (The) " S=158.29 K=160.00 MP=3.93 IV=19.91 V=15 OI=127
146 T=CL N="Colgate-Palmolive Company " S=75.92 K=77.50 MP=2.02 IV=14.80 V=12 OI=743
147 T=CMCSA N="Comcast Corporation " S=39.09 K=40.00 MP=1.37 IV=22.07 V=45 OI=13410
148 T=CME N="CME Group Inc. " S=176.75 K=180.00 MP=5.73 IV=23.38 V=3 OI=928
149 T=CMG N="Chipotle Mexican Grill " S=2068.92 K=2070.00 MP=40.96 IV=20.11 V=1 OI=46
150 T=CMI N="Cummins Inc. " S=209.79 K=210.00 MP=5.47 IV=26.61 V=1 OI=544
151 T=CMS N="CMS Energy Corporation " S=57.17 K=60.00 MP=2.96 IV=20.31 V=3 OI=19
152 T=CM N="Canadian Imperial Bank of Comm" S=41.67 K=45.00 MP=3.36 IV=21.09 V=5 OI=3475
153 T=CNC N="Centene Corporation " S=62.91 K=65.00 MP=2.77 IV=24.85 V=14 OI=1668
154 T=CNI N="Canadian National Railway Comp" S=113.42 K=115.00 MP=3.48 IV=23.95 V=8 OI=583
155 T=CNP N="CenterPoint Energy " S=28.07 K=29.00 MP=1.07 IV=19.92 V=1 OI=18
156 T=CNXN N="PC Connection " S=44.29 K=45.00 MP=1.49 IV=29.40 V=0 OI=0
157 T=CNYA N="iShares MSCI China A ETF " S=29.92 K=31.00 MP=1.40 IV=33.50 V=1 OI=7
158 T=COOP N="Mr. Cooper Group Inc. " S=44.87 K=45.00 MP=1.52 IV=34.03 V=8 OI=953
159 T=COO N="The Cooper Companies " S=368.75 K=370.00 MP=10.69 IV=29.38 V=50 OI=53
160 T=COPX N="Global X Copper Miners ETF " S=34.88 K=35.00 MP=1.14 IV=32.62 V=4 OI=104
161 T=COP N="ConocoPhillips " S=101.75 K=105.00 MP=4.98 IV=30.57 V=33 OI=4317
162 T=COST N="Costco Wholesale Corporation " S=482.88 K=485.00 MP=12.88 IV=24.89 V=52 OI=1226
163 T=COTY N="Coty Inc. " S=10.90 K=11.00 MP=0.40 IV=32.81 V=1 OI=3266
164 T=COWZ N="Pacer US Cash Cows 100 ETF " S=45.09 K=46.00 MP=1.17 IV=20.26 V=1 OI=25
165 T=CPB N="Campbell Soup Company " S=51.15 K=55.00 MP=3.92 IV=22.75 V=1 OI=98
166 T=CPRT N="Copart " S=87.48 K=90.00 MP=3.09 IV=18.48 V=6 OI=321
167 T=CP N="Canadian Pacific Kansas City L" S=76.54 K=77.50 MP=2.24 IV=23.73 V=50 OI=661
168 T=CRH N="CRH PLC " S=48.25 K=50.00 MP=1.99 IV=23.88 V=2 OI=144
169 T=CRL N="Charles River Laboratories Int" S=195.26 K=200.00 MP=8.96 IV=34.21 V=1 OI=7
170 T=CRUS N="Cirrus Logic " S=75.45 K=80.00 MP=5.14 IV=30.32 V=154 OI=344
171 T=CSCO N="Cisco Systems " S=48.73 K=50.00 MP=1.55 IV=15.92 V=195 OI=17373
172 T=CSGP N="CoStar Group " S=77.54 K=80.00 MP=3.19 IV=22.95 V=72 OI=484
173 T=CSX N="CSX Corporation " S=30.82 K=32.50 MP=1.87 IV=27.20 V=5 OI=10877
174 T=CTAS N="Cintas Corporation " S=463.53 K=470.00 MP=11.80 IV=18.36 V=8 OI=13
175 T=CTRA N="Coterra Energy Inc. " S=24.91 K=25.00 MP=0.84 IV=34.18 V=27 OI=967
176 T=CTSH N="Cognizant Technology Solutions" S=62.23 K=62.50 MP=1.54 IV=23.39 V=6 OI=925
177 T=CTVA N="Corteva " S=54.74 K=55.00 MP=1.44 IV=24.85 V=30 OI=457
178 T=CVLT N="Commvault Systems " S=67.99 K=72.50 MP=4.89 IV=34.16 V=1 OI=1
179 T=CVS N="CVS Health Corporation " S=67.42 K=67.50 MP=1.57 IV=22.95 V=78 OI=5957
180 T=CVX N="Chevron Corporation " S=154.34 K=155.00 MP=4.23 IV=25.60 V=655 OI=11229
181 T=CWST N="Casella Waste Systems " S=91.76 K=95.00 MP=4.13 IV=32.15 V=16 OI=49
182 T=CW N="Curtiss-Wright Corporation " S=158.80 K=160.00 MP=3.57 IV=33.70 V=1 OI=4
183 T=C N="Citigroup " S=43.92 K=44.00 MP=1.28 IV=28.66 V=501 OI=5183
184 T=DAL N="Delta Air Lines " S=35.41 K=36.00 MP=1.54 IV=34.77 V=300 OI=11328
185 T=DAR N="Darling Ingredients Inc. " S=63.66 K=65.00 MP=2.84 IV=33.62 V=3 OI=48
186 T=DAX N="Global X DAX Germany ETF " S=29.12 K=30.00 MP=1.04 IV=22.66 V=2 OI=7
187 T=DBX N="Dropbox " S=22.14 K=23.00 MP=1.05 IV=25.20 V=1 OI=36
188 T=DDM N="ProShares Ultra Dow30 " S=60.91 K=61.00 MP=1.79 IV=31.20 V=5 OI=17
189 T=DD N="DuPont de Nemours " S=66.05 K=67.50 MP=2.56 IV=27.47 V=1 OI=1793
190 T=DEM N="WisdomTree Emerging Markets Hi" S=37.40 K=38.00 MP=1.02 IV=29.83 V=0 OI=5
191 T=DEO N="Diageo plc " S=172.93 K=175.00 MP=3.88 IV=16.92 V=3 OI=122
192 T=DE N="Deere & Company " S=352.46 K=360.00 MP=12.50 IV=23.40 V=55 OI=2511
193 T=DFS N="Discover Financial Services " S=99.91 K=100.00 MP=3.01 IV=30.49 V=3 OI=737
194 T=DGRO N="iShares Core Dividend Growth E" S=48.87 K=49.00 MP=0.84 IV=22.12 V=2 OI=12
195 T=DGS N="WisdomTree Emerging Market Sma" S=45.40 K=46.00 MP=0.82 IV=15.50 V=0 OI=15
196 T=DGX N="Quest Diagnostics Incorporated" S=131.54 K=135.00 MP=4.16 IV=21.33 V=6 OI=540
197 T=DG N="Dollar General Corporation " S=202.23 K=210.00 MP=10.32 IV=28.15 V=13 OI=1332
198 T=DHI N="D.R. Horton " S=106.78 K=110.00 MP=4.59 IV=25.81 V=40 OI=1207
199 T=DHR N="Danaher Corporation " S=228.21 K=230.00 MP=5.87 IV=22.02 V=5 OI=2981
200 T=DIA N="SPDR Dow Jones Industrial Aver" S=326.22 K=327.00 MP=4.95 IV=14.06 V=189 OI=1978
201 T=DINO N="HF Sinclair Corporation " S=42.70 K=45.00 MP=2.82 IV=33.59 V=3 OI=397
202 T=DIS N="Walt Disney Company (The) " S=87.94 K=90.00 MP=3.34 IV=24.88 V=341 OI=16354
203 T=DIVO N="Amplify CWP Enhanced Dividend " S=34.63 K=35.00 MP=0.52 IV=11.23 V=1 OI=188
204 T=DLB N="Dolby Laboratories " S=82.10 K=85.00 MP=3.64 IV=32.37 V=10 OI=65
205 T=DLTR N="Dollar Tree " S=138.33 K=140.00 MP=4.45 IV=26.25 V=148 OI=2883
206 T=DOV N="Dover Corporation " S=135.06 K=140.00 MP=6.43 IV=27.88 V=1 OI=103
207 T=DPZ N="Domino's Pizza Inc " S=304.20 K=310.00 MP=10.76 IV=25.24 V=1 OI=631
208 T=DRIV N="Global X Autonomous & Electric" S=23.10 K=25.00 MP=1.97 IV=30.96 V=4 OI=0
209 T=DRI N="Darden Restaurants " S=161.00 K=165.00 MP=5.09 IV=16.85 V=17 OI=31
210 T=DT N="Dynatrace " S=49.13 K=50.00 MP=2.11 IV=34.86 V=49 OI=628
211 T=DUK N="Duke Energy Corporation (Holdi" S=88.45 K=90.00 MP=2.52 IV=19.24 V=25 OI=1499
212 T=DVA N="DaVita Inc. " S=94.80 K=95.00 MP=2.46 IV=25.76 V=1 OI=116
213 T=DVY N="iShares Select Dividend ETF " S=108.63 K=109.00 MP=2.26 IV=20.75 V=1 OI=240
214 T=DXD N="ProShares UltraShort Dow30 " S=44.84 K=45.00 MP=1.52 IV=33.79 V=3 OI=74
215 T=D N="Dominion Energy " S=49.92 K=50.00 MP=1.59 IV=33.20 V=139 OI=1730
216 T=EA N="Electronic Arts Inc. " S=124.71 K=125.00 MP=2.51 IV=20.02 V=1 OI=4366
217 T=EBAY N="eBay Inc. " S=43.09 K=45.00 MP=2.40 IV=28.22 V=2 OI=1254
218 T=ECL N="Ecolab Inc. " S=165.72 K=170.00 MP=6.28 IV=23.83 V=91 OI=451
219 T=EDV N="Vanguard Extended Duration Tre" S=83.35 K=84.00 MP=2.26 IV=25.17 V=2 OI=154
220 T=ED N="Consolidated Edison " S=93.03 K=95.00 MP=2.64 IV=16.68 V=12 OI=444
221 T=EEM N="iShares MSCI Emerging Index Fu" S=38.30 K=39.00 MP=1.16 IV=20.46 V=3793 OI=77251
222 T=EFA N="iShares MSCI EAFE ETF " S=71.25 K=72.00 MP=2.09 IV=25.20 V=558 OI=15392
223 T=EFX N="Equifax " S=206.75 K=210.00 MP=6.92 IV=25.49 V=1 OI=67
224 T=EHC N="Encompass Health Corporation " S=59.60 K=60.00 MP=1.37 IV=24.07 V=1 OI=394
225 T=EIX N="Edison International " S=65.44 K=67.50 MP=2.54 IV=20.78 V=4 OI=1325
226 T=ELV N="Elevance Health " S=446.61 K=450.00 MP=12.09 IV=23.66 V=17 OI=138
227 T=EL N="Estee Lauder Companies " S=190.03 K=195.00 MP=7.92 IV=27.21 V=18 OI=2821
228 T=EMB N="iShares J.P. Morgan USD Emergi" S=84.01 K=84.00 MP=0.75 IV=9.94 V=24 OI=12477
229 T=EMR N="Emerson Electric Company " S=78.46 K=80.00 MP=2.64 IV=23.05 V=10 OI=1473
230 T=ENB N="Enbridge Inc " S=35.94 K=37.50 MP=1.63 IV=17.19 V=85 OI=821
231 T=ENR N="Energizer Holdings " S=33.52 K=35.00 MP=1.84 IV=30.57 V=4 OI=10
232 T=EPRT N="Essential Properties Realty Tr" S=23.55 K=25.00 MP=1.53 IV=25.49 V=1 OI=9
233 T=EQIX N="Equinix " S=699.84 K=700.00 MP=18.09 IV=26.57 V=3 OI=26
234 T=EQR N="Equity Residential " S=59.25 K=60.00 MP=1.82 IV=25.05 V=1 OI=75
235 T=ERIE N="Erie Indemnity Company " S=213.38 K=220.00 MP=8.47 IV=30.27 V=30 OI=30
236 T=ESS N="Essex Property Trust " S=208.78 K=210.00 MP=5.57 IV=24.65 V=1 OI=119
237 T=ETN N="Eaton Corporation " S=175.39 K=180.00 MP=6.48 IV=22.36 V=3 OI=288
238 T=ETR N="Entergy Corporation " S=97.11 K=97.50 MP=2.16 IV=21.05 V=1 OI=14
239 T=EWC N="iShares MSCI Canada Index Fund" S=33.45 K=34.00 MP=1.02 IV=24.07 V=40001 OI=42966
240 T=EWJ N="iShares MSCI Japan Index Fund " S=59.86 K=60.00 MP=1.14 IV=18.80 V=40 OI=475
241 T=EWQ N="iShares MSCI France Index Fund" S=37.45 K=38.00 MP=1.07 IV=34.62 V=2 OI=3
242 T=EWT N="iShares Inc iShares MSCI Taiwa" S=45.64 K=45.81 MP=0.75 IV=16.65 V=19 OI=343
243 T=EWU N="iShares MSCI " S=32.05 K=33.00 MP=1.52 IV=34.23 V=320 OI=757
244 T=EWW N="iShares Inc iShares MSCI Mexic" S=59.99 K=60.78 MP=2.02 IV=27.74 V=11 OI=4630
245 T=EWY N="iShares Inc iShares MSCI South" S=62.02 K=64.00 MP=2.37 IV=20.17 V=50 OI=0
246 T=EW N="Edwards Lifesciences Corporati" S=81.38 K=85.00 MP=4.44 IV=28.37 V=8 OI=729
247 T=EXC N="Exelon Corporation " S=39.45 K=40.00 MP=1.14 IV=22.66 V=13 OI=3476
248 T=EXEL N="Exelixis " S=18.82 K=19.00 MP=0.57 IV=29.30 V=18 OI=76
249 T=EXPD N="Expeditors International of Wa" S=114.11 K=115.00 MP=3.48 IV=27.33 V=43 OI=89
250 T=EXPE N="Expedia Group " S=93.77 K=95.00 MP=3.88 IV=34.91 V=68 OI=2279
251 T=EXP N="Eagle Materials Inc " S=166.45 K=180.00 MP=13.81 IV=24.98 V=1 OI=1
252 T=EZU N="iShares MSCI Eurozone ETF " S=44.59 K=45.00 MP=1.39 IV=29.69 V=2 OI=726
253 T=FANG N="Diamondback Energy " S=130.88 K=131.34 MP=4.57 IV=34.01 V=5 OI=819
254 T=FAST N="Fastenal Company " S=54.13 K=55.00 MP=1.54 IV=20.34 V=1043 OI=1450
255 T=FCN N="FTI Consulting " S=186.72 K=190.00 MP=5.57 IV=23.15 V=1 OI=2
256 T=FDN N="First Trust DJ Internet Index " S=149.66 K=155.00 MP=6.43 IV=22.14 V=10 OI=10
257 T=FDS N="FactSet Research Systems Inc. " S=385.43 K=390.00 MP=11.83 IV=31.12 V=1 OI=17
258 T=FDX N="FedEx Corporation " S=225.16 K=230.00 MP=8.64 IV=26.69 V=2 OI=1843
259 T=FEZ N="SPDR DJ Euro STOXX 50 Etf " S=44.59 K=45.00 MP=1.04 IV=18.99 V=829 OI=9730
260 T=FE N="FirstEnergy Corp. " S=36.95 K=37.00 MP=0.82 IV=23.58 V=136 OI=69
261 T=FFIV N="F5 " S=144.64 K=145.00 MP=3.23 IV=22.19 V=1 OI=22
262 T=FFTY N="Innovator IBD 50 ETF " S=22.86 K=23.00 MP=0.52 IV=27.44 V=1 OI=25
263 T=FHLC N="Fidelity MSCI Health Care Inde" S=60.47 K=62.00 MP=2.10 IV=29.93 V=0 OI=0
264 T=FICO N="Fair Isaac Corproation " S=772.15 K=810.00 MP=43.89 IV=29.66 V=9 OI=11
265 T=FISV N="Fiserv " S=114.14 K=115.00 MP=2.69 IV=20.46 V=9 OI=1112
266 T=FIX N="Comfort Systems USA " S=147.64 K=150.00 MP=4.72 IV=33.09 V=0 OI=3
267 T=FLT N="FleetCor Technologies " S=230.53 K=240.00 MP=11.13 IV=22.89 V=5 OI=5
268 T=FMC N="FMC Corporation " S=104.36 K=105.00 MP=2.69 IV=23.06 V=3 OI=12
269 T=FMX N="Fomento Economico Mexicano S.A" S=97.40 K=100.00 MP=3.58 IV=31.68 V=0 OI=13
270 T=FM N="iShares MSCI Frontier and Sele" S=24.90 K=25.00 MP=0.42 IV=27.98 V=120 OI=90
271 T=FNDF N="Schwab Fundamental Internation" S=31.23 K=32.00 MP=0.93 IV=20.31 V=4 OI=9
272 T=FNDX N="Schwab Fundamental U.S. Large " S=53.91 K=54.00 MP=0.54 IV=17.73 V=2 OI=3
273 T=FNV N="Franco-Nevada Corporation " S=145.76 K=150.00 MP=6.33 IV=27.25 V=2 OI=243
274 T=FN N="Fabrinet " S=104.14 K=105.00 MP=3.53 IV=33.01 V=1 OI=1
275 T=FOXA N="Fox Corporation " S=31.12 K=32.00 MP=1.25 IV=24.90 V=1 OI=804
276 T=FOX N="Fox Corporation " S=28.84 K=30.00 MP=1.40 IV=32.62 V=18 OI=182
277 T=FRT N="Federal Realty Investment Trus" S=85.98 K=90.00 MP=4.59 IV=29.66 V=4 OI=81
278 T=FTNT N="Fortinet " S=66.76 K=70.00 MP=3.89 IV=28.81 V=246 OI=1067
279 T=FTV N="Fortive Corporation " S=64.74 K=65.00 MP=1.57 IV=24.90 V=1 OI=690
280 T=FXA N="Invesco CurrencyShares Austral" S=64.41 K=65.00 MP=0.95 IV=11.87 V=1 OI=1406
281 T=FXB N="Invesco CurrencyShares British" S=118.46 K=119.00 MP=1.27 IV=8.91 V=1 OI=11
282 T=FXC N="Invesco CurrencyShares Canadia" S=71.77 K=72.00 MP=0.62 IV=8.01 V=2 OI=1272
283 T=FXE N="Invesco CurrencyShares Euro Cu" S=98.93 K=99.00 MP=0.70 IV=7.20 V=33 OI=1470
284 T=FXF N="Invesco CurrencyShares Swiss F" S=98.18 K=99.00 MP=1.15 IV=7.81 V=1 OI=13
285 T=FXI N="iShares China Large-Cap ETF " S=26.39 K=27.00 MP=1.13 IV=30.66 V=287 OI=94438
286 T=FXY N="Invesco CurrencyShares Japanes" S=66.54 K=67.00 MP=0.90 IV=11.18 V=1 OI=58
287 T=F N="Ford Motor Company " S=11.37 K=12.00 MP=0.74 IV=29.30 V=161 OI=25811
288 T=GDDY N="GoDaddy Inc. " S=72.14 K=72.50 MP=1.64 IV=20.85 V=234 OI=112
289 T=GDX N="VanEck Gold Miners ETF " S=30.32 K=31.00 MP=1.34 IV=31.93 V=128 OI=12686
290 T=GD N="General Dynamics Corporation " S=204.07 K=210.00 MP=7.43 IV=19.04 V=5 OI=397
291 T=GEHC N="GE HealthCare Technologies Inc" S=78.53 K=80.00 MP=3.06 IV=30.18 V=41 OI=275
292 T=GEN N="Gen Digital Inc. " S=16.79 K=17.00 MP=0.62 IV=31.64 V=11 OI=256
293 T=GE N="General Electric Company " S=101.39 K=105.00 MP=4.94 IV=27.47 V=3 OI=1771
294 T=GFL N="GFL Environmental Inc. Subordi" S=36.40 K=40.00 MP=3.70 IV=32.81 V=1 OI=0
295 T=GHL N="Greenhill & Co. " S=14.66 K=15.00 MP=0.37 IV=12.31 V=3 OI=114
296 T=GHM N="Graham Corporation " S=11.77 K=12.50 MP=0.76 IV=25.20 V=2 OI=0
297 T=GILD N="Gilead Sciences " S=76.33 K=77.50 MP=2.74 IV=27.98 V=129 OI=2419
298 T=GIS N="General Mills " S=84.30 K=85.00 MP=1.82 IV=17.99 V=8 OI=1000
299 T=GLD N="SPDR Gold Trust " S=180.61 K=181.00 MP=2.68 IV=13.87 V=247 OI=4421
300 T=GLOB N="Globant S.A. " S=178.96 K=180.00 MP=6.56 IV=34.88 V=3 OI=4
301 T=GLW N="Corning Incorporated " S=30.98 K=31.00 MP=0.89 IV=30.27 V=4 OI=332
302 T=GMS N="GMS Inc. " S=64.55 K=65.00 MP=2.26 IV=34.96 V=1 OI=1
303 T=GM N="General Motors Company " S=32.27 K=33.00 MP=1.48 IV=33.59 V=4 OI=14944
304 T=GOOGL N="Alphabet Inc. " S=123.92 K=125.00 MP=3.81 IV=26.32 V=373 OI=1175
305 T=GOOG N="Alphabet Inc. " S=124.69 K=125.00 MP=3.43 IV=26.75 V=137 OI=879
306 T=GOVT N="iShares U.S. Treasury Bond ETF" S=22.93 K=23.00 MP=0.27 IV=11.62 V=3 OI=69
307 T=GO N="Grocery Outlet Holding Corp. " S=29.06 K=30.00 MP=1.27 IV=24.90 V=18 OI=95
308 T=GPC N="Genuine Parts Company " S=158.07 K=160.00 MP=4.63 IV=23.60 V=52 OI=162
309 T=GPK N="Graphic Packaging Holding Comp" S=24.80 K=25.00 MP=0.75 IV=28.03 V=22 OI=221
310 T=GPN N="Global Payments Inc. " S=98.11 K=100.00 MP=4.23 IV=34.00 V=144 OI=684
311 T=GRMN N="Garmin Ltd. " S=103.47 K=105.00 MP=3.19 IV=23.54 V=2 OI=64
312 T=GSK N="GSK plc " S=33.96 K=34.00 MP=0.70 IV=21.44 V=180 OI=3082
313 T=GS N="Goldman Sachs Group " S=321.69 K=325.00 MP=10.12 IV=26.39 V=6 OI=1157
314 T=GWW N="W.W. Grainger " S=657.87 K=660.00 MP=16.06 IV=23.66 V=3 OI=21
315 T=GWX N="SPDR S&P International SmallCa" S=30.36 K=32.00 MP=1.69 IV=19.73 V=10 OI=10
316 T=HACK N="ETFMG Prime Cyber Security ETF" S=47.54 K=48.00 MP=1.12 IV=19.92 V=25 OI=27
317 T=HAS N="Hasbro " S=59.43 K=60.00 MP=1.91 IV=28.42 V=87 OI=1459
318 T=HCA N="HCA Healthcare " S=263.97 K=265.00 MP=6.96 IV=25.20 V=4 OI=104
319 T=HDB N="HDFC Bank Limited " S=64.59 K=65.00 MP=1.27 IV=29.88 V=20 OI=536
320 T=HDGE N="Ranger Equity Bear Bear ETF " S=26.03 K=27.00 MP=1.17 IV=26.86 V=0 OI=2
321 T=HDV N="iShares Core High Dividend ETF" S=97.53 K=98.00 MP=1.96 IV=21.53 V=10 OI=13
322 T=HD N="Home Depot " S=287.24 K=290.00 MP=9.10 IV=27.14 V=133 OI=4704
323 T=HEI N="Heico Corporation " S=161.70 K=165.00 MP=5.57 IV=27.89 V=1 OI=437
324 T=HIG N="Hartford Financial Services Gr" S=68.85 K=70.00 MP=2.56 IV=29.83 V=1 OI=1309
325 T=HII N="Huntington Ingalls Industries " S=196.21 K=200.00 MP=6.42 IV=22.97 V=18 OI=67
326 T=HLT N="Hilton Worldwide Holdings Inc." S=138.78 K=140.00 MP=3.93 IV=24.74 V=6 OI=417
327 T=HMC N="Honda Motor Company " S=28.69 K=30.00 MP=1.38 IV=19.43 V=1 OI=14
328 T=HOLX N="Hologic " S=78.65 K=80.00 MP=2.42 IV=21.95 V=2 OI=346
329 T=HON N="Honeywell International Inc. " S=191.15 K=195.00 MP=5.78 IV=18.93 V=11 OI=1831
330 T=HRB N="H&R Block " S=29.85 K=30.00 MP=0.92 IV=30.81 V=1 OI=2321
331 T=HRL N="Hormel Foods Corporation " S=38.30 K=39.00 MP=1.34 IV=26.17 V=4 OI=277
332 T=HSBC N="HSBC Holdings " S=37.40 K=38.00 MP=1.10 IV=21.53 V=13 OI=417
333 T=HSIC N="Henry Schein " S=74.62 K=75.00 MP=1.79 IV=22.75 V=2 OI=784
334 T=HSTM N="HealthStream " S=23.55 K=25.00 MP=1.47 IV=18.75 V=1 OI=1
335 T=HST N="Host Hotels " S=16.70 K=17.00 MP=0.60 IV=28.91 V=167 OI=346
336 T=HSY N="The Hershey Company " S=260.37 K=270.00 MP=10.68 IV=19.73 V=11 OI=469
337 T=HTZ N="Hertz Global Holdings " S=15.77 K=17.50 MP=1.76 IV=31.84 V=1 OI=2493
338 T=HUM N="Humana Inc. " S=496.54 K=500.00 MP=13.48 IV=24.04 V=4 OI=531
339 T=HWM N="Howmet Aerospace Inc. " S=43.17 K=44.00 MP=1.49 IV=24.85 V=120 OI=1510
340 T=HYD N="VanEck ETF Trust VanEck High Y" S=50.38 K=51.00 MP=1.10 IV=16.85 V=1 OI=37
341 T=HYGH N="iShares Interest Rate Hedged H" S=81.52 K=82.00 MP=1.98 IV=33.03 V=2 OI=16
342 T=HYG N="iShares iBoxx $ High Yield Cor" S=73.62 K=74.00 MP=0.99 IV=11.33 V=2557 OI=230110
343 T=HYLB N="Xtrackers USD High Yield Corpo" S=33.78 K=34.00 MP=0.82 IV=24.61 V=84 OI=832
344 T=HYMB N="SPDR Nuveen Bloomberg High Yie" S=24.41 K=24.50 MP=0.40 IV=18.46 V=55 OI=71
345 T=HZNP N="Horizon Therapeutics Public Li" S=100.08 K=105.00 MP=5.25 IV=23.15 V=5 OI=5667
346 T=H N="Hyatt Hotels Corporation " S=109.54 K=110.00 MP=3.53 IV=31.53 V=21 OI=994
347 T=IAI N="iShares U.S. Broker-Dealers & " S=86.96 K=90.00 MP=3.56 IV=25.54 V=15 OI=15
348 T=IAK N="iShares U.S. Insurance ETF " S=83.94 K=85.00 MP=2.11 IV=25.15 V=1 OI=2
349 T=IAU N="iShares Gold Trust Shares of t" S=36.85 K=37.00 MP=0.60 IV=15.48 V=17 OI=186
350 T=IBB N="iShares Biotechnology ETF " S=126.26 K=127.00 MP=3.03 IV=22.19 V=3 OI=439
351 T=IBKR N="Interactive Brokers Group " S=76.51 K=80.00 MP=4.34 IV=30.08 V=1 OI=713
352 T=IBM N="International Business Machine" S=125.67 K=130.00 MP=4.79 IV=15.43 V=16 OI=2630
353 T=IBN N="ICICI Bank Limited " S=22.64 K=23.00 MP=0.57 IV=19.43 V=10 OI=124
354 T=ICE N="Intercontinental Exchange Inc." S=104.61 K=105.00 MP=2.41 IV=21.92 V=46 OI=669
355 T=ICLN N="iShares Global Clean Energy ET" S=18.48 K=19.00 MP=0.80 IV=29.40 V=20 OI=2577
356 T=ICLR N="ICON plc " S=202.99 K=210.00 MP=9.87 IV=29.86 V=3 OI=305
357 T=IDXX N="IDEXX Laboratories " S=459.30 K=460.00 MP=14.26 IV=32.04 V=3 OI=8
358 T=IEFA N="iShares Core MSCI EAFE ETF " S=66.58 K=67.00 MP=1.79 IV=24.44 V=36 OI=47
359 T=IEF N="iShares 7-10 Year Treasury Bon" S=96.97 K=97.00 MP=1.06 IV=11.16 V=500 OI=15937
360 T=IEI N="iShares 3-7 Year Treasury Bond" S=116.28 K=117.00 MP=1.44 IV=9.86 V=30 OI=128
361 T=IEMG N="iShares Core MSCI Emerging Mar" S=47.69 K=48.00 MP=1.12 IV=21.68 V=2 OI=77
362 T=IEV N="iShares Europe ETF " S=49.87 K=50.00 MP=1.32 IV=31.64 V=1 OI=7
363 T=IEX N="IDEX Corporation " S=201.00 K=210.00 MP=10.97 IV=32.94 V=1 OI=1
364 T=IFF N="International Flavors & Fragra" S=78.39 K=80.00 MP=2.99 IV=27.78 V=6 OI=499
365 T=IGLB N="iShares 10 Year Investment Gr" S=49.91 K=50.00 MP=0.97 IV=20.07 V=1 OI=7
366 T=IGSB N="iShares 1-5 Year Investment Gr" S=50.16 K=51.00 MP=1.49 IV=33.52 V=0 OI=10
367 T=IGV N="iShares Expanded Tech-Software" S=315.62 K=320.00 MP=8.71 IV=20.35 V=1 OI=28
368 T=IHF N="iShares U.S. Health Care Provi" S=242.09 K=245.00 MP=5.97 IV=20.97 V=2 OI=4
369 T=IHI N="iShares U.S. Medical Devices E" S=52.84 K=53.00 MP=1.17 IV=22.05 V=1 OI=16
370 T=IJH N="iShares Core S&P Mid-Cap ETF " S=240.69 K=250.00 MP=10.58 IV=19.94 V=3 OI=2
371 T=IJR N="iShares Core S&P Small-Cap ETF" S=92.62 K=93.00 MP=2.21 IV=22.66 V=2 OI=118
372 T=IJS N="iShares S&P SmallCap 600 Value" S=88.15 K=90.00 MP=2.96 IV=25.29 V=1 OI=18
373 T=IMKTA N="Ingles Markets " S=81.43 K=85.00 MP=4.12 IV=30.30 V=1 OI=3
374 T=INDA N="Ishares MSCI India ETF " S=41.38 K=42.00 MP=1.00 IV=19.24 V=50 OI=168
375 T=INDL N="Direxion Daily MSCI India Bull" S=43.34 K=44.00 MP=1.57 IV=33.15 V=0 OI=6
376 T=INFY N="Infosys Limited " S=15.62 K=16.00 MP=0.65 IV=34.18 V=1 OI=38
377 T=INGR N="Ingredion Incorporated " S=109.07 K=110.00 MP=2.91 IV=27.47 V=2 OI=2
378 T=ING N="ING Group " S=12.77 K=13.00 MP=0.50 IV=32.81 V=54 OI=343
379 T=INTU N="Intuit Inc. " S=415.17 K=420.00 MP=14.48 IV=29.26 V=40 OI=722
380 T=INVH N="Invitation Homes Inc. " S=32.91 K=35.00 MP=2.29 IV=34.42 V=2 OI=43
381 T=IPAY N="ETFMG Prime Mobile Payments ET" S=40.39 K=41.00 MP=0.80 IV=15.97 V=0 OI=1
382 T=IPG N="Interpublic Group of Companies" S=37.38 K=38.00 MP=1.47 IV=34.96 V=27 OI=59
383 T=IP N="International Paper Company " S=30.55 K=32.50 MP=1.97 IV=17.58 V=16 OI=7706
384 T=IQV N="IQVIA Holdings " S=196.11 K=200.00 MP=7.37 IV=27.41 V=25 OI=75
385 T=IRDM N="Iridium Communications Inc " S=59.71 K=60.00 MP=1.94 IV=32.57 V=10 OI=135
386 T=IRM N="Iron Mountain Incorporated (De" S=53.70 K=55.00 MP=2.36 IV=33.59 V=23 OI=1150
387 T=IR N="Ingersoll Rand Inc. " S=57.65 K=60.00 MP=2.86 IV=34.13 V=14 OI=64
388 T=ISRG N="Intuitive Surgical " S=301.37 K=305.00 MP=8.86 IV=23.52 V=3 OI=171
389 T=ITA N="iShares U.S. Aerospace & Defen" S=108.68 K=109.00 MP=2.26 IV=20.52 V=1 OI=48
390 T=ITB N="iShares U.S. Home Construction" S=74.08 K=75.00 MP=2.34 IV=26.25 V=4 OI=1811
391 T=ITM N="VanEck ETF Trust VanEck Interm" S=45.43 K=46.00 MP=0.92 IV=14.80 V=80 OI=670
392 T=ITRI N="Itron " S=64.89 K=65.00 MP=1.84 IV=31.45 V=2 OI=301
393 T=ITT N="ITT Inc. " S=78.36 K=80.00 MP=3.09 IV=28.86 V=2 OI=345
394 T=ITW N="Illinois Tool Works Inc. " S=221.84 K=230.00 MP=9.78 IV=22.07 V=5 OI=564
395 T=IT N="Gartner " S=337.82 K=340.00 MP=8.01 IV=21.39 V=1 OI=86
396 T=IVE N="iShares S&P 500 Value ETF " S=149.88 K=151.00 MP=2.78 IV=17.27 V=2 OI=4
397 T=IVV N="iShares Core S&P 500 ETF " S=415.79 K=420.00 MP=8.56 IV=15.49 V=2 OI=5
398 T=IVW N="iShares S&P 500 Growth ETF " S=65.92 K=66.00 MP=1.14 IV=18.31 V=1 OI=2
399 T=IVZ N="Invesco Ltd " S=14.56 K=15.00 MP=0.70 IV=33.99 V=84 OI=6737
400 T=IWB N="iShares Russell 1000 ETF " S=226.90 K=230.00 MP=5.38 IV=17.76 V=1 OI=1
401 T=IWC N="iShares Microcap ETF " S=102.73 K=103.00 MP=2.43 IV=24.88 V=0 OI=2
402 T=IWD N="iShares Russell 1000 Value ETF" S=148.24 K=149.00 MP=2.86 IV=18.16 V=1 OI=0
403 T=IWF N="iShares Russell 1000 Growth ET" S=254.15 K=260.00 MP=7.43 IV=16.07 V=1 OI=0
404 T=IWM N="iShares Russell 2000 ETF " S=173.49 K=174.00 MP=4.24 IV=23.17 V=4771 OI=13181
405 T=IWN N="iShares Russell 2000 Value ETF" S=131.14 K=132.00 MP=3.38 IV=23.93 V=6 OI=8
406 T=IWO N="iShares Russell 2000 Growth ET" S=223.58 K=225.00 MP=5.77 IV=23.43 V=1 OI=14
407 T=IWR N="iShares Russell Mid-Cap ETF " S=67.46 K=70.00 MP=2.94 IV=23.58 V=0 OI=1
408 T=IWS N="iShares Russell Mid-cap Value " S=101.60 K=106.00 MP=4.84 IV=21.66 V=0 OI=20
409 T=IXJ N="iShares Global Healthcare ETF " S=82.78 K=83.00 MP=1.89 IV=25.17 V=1 OI=17
410 T=IYF N="iShares U.S. Financial ETF " S=70.26 K=72.00 MP=2.39 IV=27.49 V=2 OI=1
411 T=IYR N="iShares U.S. Real Estate ETF " S=80.51 K=81.00 MP=2.18 IV=24.32 V=5 OI=1567
412 T=IYT N="iShares Trust iShares U.S. Tra" S=223.42 K=225.00 MP=6.02 IV=23.94 V=6 OI=92
413 T=IYW N="iShares U.S. Technology ETF " S=100.35 K=105.00 MP=4.94 IV=20.51 V=2 OI=1
414 T=JAZZ N="Jazz Pharmaceuticals plc " S=125.61 K=130.00 MP=5.63 IV=25.32 V=6 OI=89
415 T=JBHT N="J.B. Hunt Transport Services " S=169.50 K=170.00 MP=4.67 IV=27.33 V=2 OI=134
416 T=JBL N="Jabil Inc. " S=87.95 K=90.00 MP=3.98 IV=33.28 V=1 OI=54
417 T=JCI N="Johnson Controls International" S=60.58 K=62.50 MP=2.84 IV=32.37 V=16 OI=344
418 T=JEF N="Jefferies Financial Group Inc." S=30.08 K=32.50 MP=2.55 IV=32.32 V=2 OI=117
419 T=JEPI N="JPMorgan Equity Premium Income" S=53.78 K=54.00 MP=0.82 IV=14.60 V=36 OI=1477
420 T=JEPQ N="JPMorgan Nasdaq Equity Premium" S=47.00 K=47.00 MP=0.52 IV=21.24 V=5 OI=51
421 T=JETS N="U.S. Global Jets ETF " S=18.09 K=19.00 MP=1.04 IV=25.20 V=30 OI=1284
422 T=JNJ N="Johnson & Johnson " S=154.09 K=155.00 MP=2.98 IV=16.60 V=343 OI=6499
423 T=JNK N="SPDR Bloomberg High Yield Bond" S=90.28 K=91.00 MP=1.42 IV=12.70 V=10 OI=459
424 T=JNPR N="Juniper Networks " S=29.64 K=30.00 MP=0.95 IV=27.15 V=1 OI=513
425 T=JO N="iPathA Series B Bloomberg Coff" S=53.41 K=54.00 MP=1.24 IV=21.97 V=1 OI=17
426 T=JPM N="JP Morgan Chase & Co. " S=134.92 K=135.00 MP=3.01 IV=22.29 V=482 OI=24658
427 T=J N="Jacobs Solutions Inc. " S=113.12 K=115.00 MP=3.39 IV=21.41 V=3 OI=69
428 T=KBAL N="Kimball International " S=12.36 K=12.50 MP=0.32 IV=34.28 V=1 OI=20
429 T=KBH N="KB Home " S=44.33 K=45.00 MP=1.64 IV=29.93 V=63 OI=350
430 T=KBR N="KBR " S=57.36 K=57.50 MP=1.34 IV=23.98 V=2 OI=41
431 T=KBWD N="Invesco KBW High Dividend Yiel" S=13.82 K=14.00 MP=0.37 IV=32.62 V=9 OI=14
432 T=KDP N="Keurig Dr Pepper Inc. " S=31.62 K=32.00 MP=0.72 IV=18.56 V=28 OI=308
433 T=KEYS N="Keysight Technologies Inc. " S=157.43 K=160.00 MP=4.58 IV=20.46 V=1 OI=142
434 T=KHC N="Kraft Heinz Foods Company " S=38.33 K=40.00 MP=2.08 IV=27.64 V=1 OI=4321
435 T=KIE N="SPDR S&P Insurance ETF " S=38.64 K=39.00 MP=0.94 IV=23.39 V=3 OI=7
436 T=KLAC N="KLA Corporation " S=430.81 K=440.00 MP=17.48 IV=29.09 V=2 OI=26
437 T=KMB N="Kimberly-Clark Corporation " S=136.57 K=140.00 MP=5.03 IV=23.12 V=103 OI=662
438 T=KMI N="Kinder Morgan " S=16.18 K=17.00 MP=0.87 IV=19.73 V=48 OI=11093
439 T=KNX N="Knight-Swift Transportation Ho" S=55.76 K=60.00 MP=4.59 IV=32.13 V=2 OI=20
440 T=KOF N="Coca Cola Femsa S.A.B. de C.V." S=84.83 K=85.00 MP=2.19 IV=26.05 V=3 OI=33
441 T=KO N="Coca-Cola Company (The) " S=60.52 K=62.50 MP=2.49 IV=21.34 V=204 OI=15644
442 T=KRBN N="KraneShares Global Carbon Stra" S=36.72 K=37.00 MP=1.04 IV=27.20 V=1 OI=16
443 T=KR N="Kroger Company (The) " S=49.35 K=50.00 MP=1.80 IV=29.88 V=369 OI=506
444 T=K N="Kellogg Company " S=67.81 K=70.00 MP=2.96 IV=25.98 V=4 OI=1261
445 T=LANC N="Lancaster Colony Corporation " S=204.73 K=210.00 MP=7.86 IV=31.46 V=1 OI=6
446 T=LDOS N="Leidos Holdings " S=79.76 K=80.00 MP=2.11 IV=27.86 V=4 OI=137
447 T=LEA N="Lear Corporation " S=124.22 K=125.00 MP=4.23 IV=32.06 V=2 OI=116
448 T=LECO N="Lincoln Electric Holdings " S=169.67 K=170.00 MP=4.27 IV=31.96 V=1 OI=1
449 T=LEN N="Lennar Corporation " S=108.90 K=110.00 MP=3.88 IV=31.23 V=3 OI=1167
450 T=LEVI N="Levi Strauss & Co " S=13.11 K=14.00 MP=0.95 IV=30.27 V=7 OI=203
451 T=LHX N="L3Harris Technologies " S=176.25 K=180.00 MP=6.42 IV=25.11 V=2 OI=145
452 T=LH N="Laboratory Corporation of Amer" S=210.75 K=220.00 MP=10.82 IV=27.12 V=1 OI=74
453 T=LIN N="Linde plc " S=358.70 K=360.00 MP=8.70 IV=23.16 V=4 OI=215
454 T=LIT N="Global X Lithium & Battery Tec" S=61.37 K=62.00 MP=1.62 IV=22.05 V=3 OI=77
455 T=LLY N="Eli Lilly and Company " S=423.56 K=430.00 MP=13.76 IV=24.37 V=108 OI=979
456 T=LMT N="Lockheed Martin Corporation " S=440.93 K=445.00 MP=12.74 IV=24.67 V=77 OI=378
457 T=LNG N="Cheniere Energy " S=140.11 K=145.00 MP=6.68 IV=27.94 V=1 OI=732
458 T=LNW N="Light & Wonder " S=58.88 K=60.00 MP=2.51 IV=34.30 V=8 OI=181
459 T=LOGI N="Logitech International S.A. - " S=64.51 K=65.00 MP=1.99 IV=27.69 V=102 OI=420
460 T=LOW N="Lowe's Companies " S=202.38 K=210.00 MP=9.30 IV=23.01 V=35 OI=2209
461 T=LPX N="Louisiana-Pacific Corporation " S=58.70 K=60.00 MP=2.51 IV=31.64 V=16 OI=94
462 T=LQD N="iShares iBoxx $ Investment Gra" S=106.16 K=107.00 MP=1.63 IV=11.35 V=18 OI=29479
463 T=LRCX N="Lam Research Corporation " S=595.70 K=600.00 MP=22.28 IV=34.55 V=146 OI=194
464 T=LRN N="Stride " S=40.20 K=41.00 MP=1.49 IV=28.37 V=1 OI=50
465 T=LSI N="Life Storage " S=129.34 K=130.00 MP=3.38 IV=28.97 V=50 OI=146
466 T=LTC N="LTC Properties " S=31.05 K=35.00 MP=3.97 IV=28.91 V=11 OI=25
467 T=LTPZ N="Pimco 15 Year U.S. TIPS Index" S=59.25 K=60.00 MP=2.14 IV=31.89 V=1 OI=40
468 T=LUV N="Southwest Airlines Company " S=29.09 K=30.00 MP=1.44 IV=31.15 V=31 OI=7013
469 T=LVS N="Las Vegas Sands Corp. " S=55.73 K=57.50 MP=2.89 IV=33.81 V=12 OI=2560
470 T=LW N="Lamb Weston Holdings " S=109.00 K=110.00 MP=2.69 IV=20.19 V=10 OI=308
471 T=LYV N="Live Nation Entertainment " S=81.62 K=82.50 MP=2.71 IV=28.42 V=6 OI=585
472 T=MAIN N="Main Street Capital Corporatio" S=39.21 K=39.83 MP=1.24 IV=26.81 V=7 OI=740
473 T=MAR N="Marriott International " S=170.10 K=175.00 MP=6.78 IV=23.04 V=1 OI=927
474 T=MASI N="Masimo Corporation " S=157.19 K=160.00 MP=6.07 IV=30.01 V=15 OI=55
475 T=MAS N="Masco Corporation " S=50.02 K=55.00 MP=5.13 IV=34.72 V=8 OI=37
476 T=MAT N="Mattel " S=17.89 K=18.00 MP=0.62 IV=32.91 V=11 OI=95
477 T=MA N="Mastercard Incorporated " S=369.64 K=370.00 MP=8.28 IV=22.33 V=49 OI=1335
478 T=MBB N="iShares MBS ETF " S=92.72 K=93.00 MP=0.99 IV=9.72 V=150 OI=123
479 T=MCD N="McDonald's Corporation " S=285.24 K=290.00 MP=7.45 IV=16.85 V=60 OI=4855
480 T=MCHI N="iShares MSCI China ETF " S=43.93 K=44.00 MP=1.32 IV=31.01 V=1 OI=2680
481 T=MCHP N="Microchip Technology Incorpora" S=73.50 K=75.00 MP=3.14 IV=33.35 V=44 OI=1215
482 T=MCK N="McKesson Corporation " S=391.75 K=400.00 MP=13.39 IV=25.34 V=8 OI=8
483 T=MCO N="Moody's Corporation " S=309.12 K=310.00 MP=7.26 IV=23.39 V=1 OI=140
484 T=MDC N="M.D.C. Holdings " S=40.77 K=41.00 MP=0.87 IV=31.40 V=8 OI=23
485 T=MDLZ N="Mondelez International " S=75.22 K=77.50 MP=2.59 IV=16.31 V=3 OI=434
486 T=MDT N="Medtronic plc. " S=84.36 K=85.00 MP=2.12 IV=21.70 V=56 OI=2824
487 T=MDY N="SPDR MidCap Trust Series I " S=441.34 K=445.00 MP=10.99 IV=20.63 V=11 OI=315
488 T=META N="Meta Platforms " S=254.63 K=255.00 MP=8.05 IV=31.22 V=474 OI=252
489 T=MET N="MetLife " S=52.40 K=52.50 MP=1.71 IV=33.28 V=12 OI=2809
490 T=MFC N="Manulife Financial Corporation" S=18.50 K=19.00 MP=0.65 IV=21.19 V=7 OI=211
491 T=MGA N="Magna International " S=50.91 K=52.50 MP=2.22 IV=27.27 V=1 OI=141
492 T=MGI N="Moneygram International " S=10.97 K=11.00 MP=0.04 IV=3.32 V=2 OI=207
493 T=MGM N="MGM Resorts International " S=40.08 K=41.00 MP=1.86 IV=33.69 V=1 OI=885
494 T=MIDD N="The Middleby Corporation " S=134.35 K=135.00 MP=4.42 IV=32.40 V=45 OI=129
495 T=MKC N="McCormick & Company " S=87.36 K=90.00 MP=3.24 IV=25.20 V=1 OI=180
496 T=MKL N="Markel Corporation " S=1315.25 K=1320.00 MP=30.30 IV=25.07 V=4 OI=6
497 T=MKTX N="MarketAxess Holdings " S=273.07 K=280.00 MP=12.00 IV=30.29 V=1 OI=21
498 T=MLM N="Martin Marietta Materials " S=397.04 K=400.00 MP=10.94 IV=24.43 V=1 OI=40
499 T=MMC N="Marsh & McLennan Companies " S=172.51 K=175.00 MP=4.63 IV=19.61 V=5 OI=64
500 T=MMM N="3M Company " S=96.62 K=100.00 MP=4.86 IV=29.49 V=45 OI=5922
501 T=MNST N="Monster Beverage Corporation " S=57.43 K=57.50 MP=1.29 IV=22.85 V=58 OI=2139
502 T=MOAT N="VanEck Morningstar Wide Moat E" S=73.97 K=74.00 MP=1.12 IV=18.70 V=2 OI=6
503 T=MOH N="Molina Healthcare Inc " S=272.46 K=280.00 MP=12.01 IV=28.82 V=6 OI=74
504 T=MOO N="VanEck Agribusiness ETF " S=79.22 K=80.00 MP=1.91 IV=21.73 V=0 OI=10
505 T=MO N="Altria Group " S=44.62 K=45.00 MP=1.54 IV=30.76 V=41 OI=9470
506 T=MRK N="Merck & Company " S=111.51 K=115.00 MP=5.03 IV=26.83 V=26 OI=5170
507 T=MSA N="MSA Safety Incorporated " S=138.59 K=140.00 MP=3.18 IV=30.53 V=2 OI=80
508 T=MSCI N="MSCI Inc " S=465.57 K=470.00 MP=15.52 IV=29.62 V=1 OI=70
509 T=MSFT N="Microsoft Corporation " S=324.89 K=325.00 MP=7.21 IV=22.27 V=2181 OI=2250
510 T=MSGS N="Madison Square Garden Sports C" S=178.68 K=180.00 MP=4.38 IV=21.73 V=19 OI=2016
511 T=MSI N="Motorola Solutions " S=282.81 K=290.00 MP=9.62 IV=19.48 V=2 OI=435
512 T=MS N="Morgan Stanley " S=82.27 K=82.50 MP=2.25 IV=26.20 V=151 OI=4951
513 T=MTD N="Mettler-Toledo International " S=1306.06 K=1330.00 MP=51.30 IV=32.03 V=2 OI=2
514 T=MTG N="MGIC Investment Corporation " S=14.85 K=15.00 MP=0.47 IV=34.77 V=1 OI=113
515 T=MTN N="Vail Resorts " S=239.62 K=240.00 MP=8.05 IV=33.77 V=4 OI=38
516 T=MTZ N="MasTec " S=94.66 K=95.00 MP=2.96 IV=30.84 V=4 OI=51
517 T=MUB N="iShares National Muni Bond ETF" S=105.39 K=106.00 MP=1.44 IV=16.33 V=71 OI=98
518 T=MUSA N="Murphy USA Inc. " S=284.07 K=290.00 MP=11.60 IV=31.06 V=1 OI=3
519 T=NATI N="National Instruments Corporati" S=57.85 K=60.00 MP=2.39 IV=22.17 V=0 OI=2
520 T=NBIX N="Neurocrine Biosciences " S=91.56 K=95.00 MP=4.58 IV=31.84 V=38 OI=215
521 T=NDAQ N="Nasdaq " S=53.45 K=55.00 MP=2.14 IV=26.56 V=190 OI=496
522 T=NEE N="NextEra Energy " S=73.06 K=75.00 MP=3.14 IV=29.57 V=3178 OI=9511
523 T=NEOG N="Neogen Corporation " S=16.30 K=17.50 MP=1.28 IV=32.52 V=8 OI=41
524 T=NEP N="NextEra Energy Partners " S=58.40 K=60.00 MP=2.86 IV=34.62 V=12 OI=292
525 T=NEU N="NewMarket Corp " S=395.02 K=410.00 MP=17.44 IV=27.09 V=0 OI=1
526 T=NEWR N="New Relic " S=78.36 K=80.00 MP=3.21 IV=32.81 V=9 OI=2477
527 T=NFLX N="Netflix " S=364.75 K=365.00 MP=12.50 IV=34.29 V=356 OI=3227
528 T=NICE N="NICE Ltd " S=185.25 K=190.00 MP=8.37 IV=31.54 V=4 OI=31
529 T=NKE N="Nike " S=107.93 K=110.00 MP=4.11 IV=28.00 V=74 OI=8478
530 T=NOBL N="ProShares S&P 500 Dividend Ari" S=88.54 K=89.00 MP=1.52 IV=16.97 V=1 OI=21
531 T=NOC N="Northrop Grumman Corporation " S=431.73 K=435.00 MP=11.43 IV=25.32 V=10 OI=99
532 T=NOK N="Nokia Corporation Sponsored " S=3.95 K=4.00 MP=0.11 IV=23.44 V=2 OI=3416
533 T=NOMD N="Nomad Foods Limited " S=17.36 K=17.50 MP=0.42 IV=33.20 V=8 OI=23
534 T=NSC N="Norfolk Southern Corporation " S=210.57 K=220.00 MP=11.02 IV=26.38 V=51 OI=412
535 T=NVO N="Novo Nordisk A/S " S=161.81 K=165.00 MP=5.83 IV=25.76 V=3 OI=517
536 T=NVS N="Novartis AG " S=97.73 K=100.00 MP=3.34 IV=22.02 V=8 OI=911
537 T=NXPI N="NXP Semiconductors N.V. " S=169.08 K=170.00 MP=6.26 IV=34.94 V=2 OI=423
538 T=NXST N="Nexstar Media Group " S=151.74 K=155.00 MP=6.52 IV=33.25 V=1 OI=24
539 T=NYT N="New York Times Company (The) " S=35.94 K=36.00 MP=0.92 IV=26.95 V=1 OI=13
540 T=OC N="Owens Corning Inc " S=108.79 K=110.00 MP=3.43 IV=26.99 V=10 OI=19
541 T=ODFL N="Old Dominion Freight Line " S=309.80 K=310.00 MP=9.49 IV=31.59 V=35 OI=109
542 T=OFC N="Corporate Office Properties Tr" S=21.84 K=22.50 MP=0.78 IV=22.66 V=20 OI=32
543 T=OGN N="Organon & Co. " S=19.55 K=20.00 MP=0.82 IV=33.01 V=2 OI=628
544 T=OHI N="Omega Healthcare Investors " S=28.22 K=29.00 MP=1.10 IV=24.12 V=2 OI=584
545 T=OIL N="iPath Pure Beta Crude Oil ETN " S=27.70 K=30.00 MP=2.35 IV=25.98 V=5 OI=10
546 T=OI N="O-I Glass " S=21.64 K=22.00 MP=0.87 IV=34.67 V=310 OI=34
547 T=OKE N="ONEOK " S=57.70 K=60.00 MP=2.87 IV=26.03 V=2 OI=275
548 T=OLED N="Universal Display Corporation " S=149.09 K=150.00 MP=5.27 IV=32.95 V=33 OI=187
549 T=ORA N="Ormat Technologies " S=84.44 K=85.00 MP=2.39 IV=26.05 V=17 OI=523
550 T=ORCL N="Oracle Corporation " S=102.93 K=105.00 MP=4.21 IV=30.35 V=45 OI=1110
551 T=ORLY N="O'Reilly Automotive " S=934.91 K=940.00 MP=21.88 IV=21.26 V=10 OI=51
552 T=OSK N="Oshkosh Corporation (Holding C" S=73.64 K=75.00 MP=2.94 IV=31.69 V=11 OI=326
553 T=OTIS N="Otis Worldwide Corporation " S=81.33 K=82.50 MP=2.41 IV=22.63 V=1 OI=198
554 T=OWL N="Blue Owl Capital Inc. " S=9.77 K=10.00 MP=0.40 IV=32.23 V=27 OI=10920
555 T=OXY N="Occidental Petroleum Corporati" S=58.99 K=60.00 MP=2.47 IV=32.86 V=62 OI=13660
556 T=O N="Realty Income Corporation " S=58.72 K=60.00 MP=2.04 IV=23.00 V=68 OI=2955
557 T=PAG N="Penske Automotive Group " S=141.40 K=145.00 MP=6.22 IV=31.92 V=8 OI=8
558 T=PANW N="Palo Alto Networks " S=207.54 K=210.00 MP=7.31 IV=29.63 V=150 OI=102
559 T=PAVE N="Global X Funds Global X U.S. I" S=27.47 K=28.00 MP=0.87 IV=23.44 V=40 OI=65
560 T=PAYX N="Paychex " S=106.80 K=110.00 MP=4.19 IV=21.78 V=11 OI=870
561 T=PCAR N="PACCAR Inc. " S=70.40 K=72.50 MP=3.01 IV=26.07 V=4 OI=215
562 T=PCG N="Pacific Gas & Electric Co. " S=16.32 K=17.00 MP=0.84 IV=27.34 V=77 OI=2301
563 T=PDBC N="Invesco Optimum Yield Diversif" S=13.46 K=14.00 MP=0.60 IV=22.46 V=12 OI=28
564 T=PEAK N="Healthpeak Properties " S=19.29 K=20.00 MP=1.00 IV=32.23 V=10 OI=322
565 T=PEG N="Public Service Enterprise Grou" S=60.00 K=60.00 MP=1.54 IV=27.47 V=3 OI=1774
566 T=PEN N="Penumbra " S=304.83 K=310.00 MP=12.69 IV=33.83 V=10 OI=24
567 T=PEP N="Pepsico " S=183.74 K=185.00 MP=4.23 IV=19.95 V=47 OI=3678
568 T=PFE N="Pfizer " S=37.94 K=40.00 MP=2.38 IV=27.64 V=31104 OI=42430
569 T=PFF N="iShares Preferred and Income S" S=29.95 K=30.00 MP=0.50 IV=17.43 V=34 OI=1076
570 T=PFGC N="Performance Food Group Company" S=55.70 K=60.00 MP=4.49 IV=30.81 V=1 OI=698
571 T=PFSI N="PennyMac Financial Services " S=59.03 K=60.00 MP=2.44 IV=34.03 V=7 OI=1063
572 T=PGJ N="Invesco Golden Dragon China ET" S=24.54 K=25.00 MP=0.55 IV=15.14 V=2 OI=5
573 T=PGR N="Progressive Corporation (The) " S=129.38 K=130.00 MP=3.63 IV=26.81 V=32 OI=359
574 T=PG N="Procter & Gamble Company (The)" S=145.18 K=150.00 MP=5.42 IV=15.86 V=151 OI=9751
575 T=PHM N="PulteGroup " S=66.73 K=67.50 MP=2.39 IV=30.40 V=4 OI=226
576 T=PHO N="Invesco Water Resources ETF " S=51.98 K=53.00 MP=1.59 IV=25.29 V=2 OI=3
577 T=PH N="Parker-Hannifin Corporation " S=325.82 K=330.00 MP=10.75 IV=26.66 V=3 OI=26
578 T=PIN N="Invesco India ETF " S=21.54 K=22.01 MP=0.63 IV=24.41 V=1 OI=11
579 T=PLD N="Prologis " S=122.74 K=125.00 MP=5.03 IV=31.98 V=6 OI=155
580 T=PLNT N="Planet Fitness " S=65.84 K=67.50 MP=2.66 IV=26.95 V=10 OI=63
581 T=PM N="Philip Morris International In" S=91.02 K=92.50 MP=2.56 IV=19.73 V=8 OI=1636
582 T=PNR N="Pentair plc. " S=56.71 K=57.50 MP=1.94 IV=28.42 V=4 OI=138
583 T=PNW N="Pinnacle West Capital Corporat" S=76.10 K=80.00 MP=4.34 IV=30.13 V=5 OI=24
584 T=POR N="Portland General Electric Co " S=48.36 K=50.00 MP=1.69 IV=12.40 V=0 OI=3
585 T=POST N="Post Holdings " S=85.64 K=90.00 MP=4.97 IV=33.18 V=1 OI=72
586 T=PPA N="Invesco Aerospace & Defense ET" S=77.46 K=78.00 MP=1.49 IV=26.56 V=1 OI=4
587 T=PPG N="PPG Industries " S=132.98 K=135.00 MP=4.53 IV=26.84 V=3 OI=155
588 T=PPL N="PPL Corporation " S=26.11 K=27.00 MP=1.27 IV=31.25 V=20 OI=4730
589 T=PRU N="Prudential Financial " S=79.69 K=80.00 MP=2.54 IV=30.54 V=152 OI=1711
590 T=PSA N="Public Storage " S=283.33 K=290.00 MP=12.84 IV=34.53 V=1 OI=720
591 T=PSMT N="PriceSmart " S=71.46 K=75.00 MP=4.11 IV=34.77 V=1 OI=0
592 T=PSO N="Pearson " S=9.79 K=10.00 MP=0.33 IV=33.99 V=1 OI=40
593 T=PSX N="Phillips 66 " S=95.00 K=95.00 MP=3.13 IV=33.64 V=7 OI=2120
594 T=PTC N="PTC Inc. " S=130.72 K=135.00 MP=5.58 IV=30.12 V=2 OI=17
595 T=PTF N="Invesco DWA Technology Momentu" S=131.36 K=135.00 MP=5.43 IV=27.74 V=10 OI=5
596 T=PTMN N="Portman Ridge Finance Corporat" S=18.86 K=20.00 MP=1.17 IV=20.12 V=0 OI=1
597 T=PWR N="Quanta Services " S=171.12 K=175.00 MP=6.43 IV=25.32 V=20 OI=61
598 T=PZZA N="Papa John's International " S=72.77 K=75.00 MP=3.54 IV=32.76 V=23 OI=167
599 T=QCLN N="First Trust NASDAQ Clean Edge " S=47.05 K=48.00 MP=1.82 IV=29.93 V=2 OI=4
600 T=QDEL N="QuidelOrtho Corporation " S=84.89 K=85.00 MP=2.78 IV=33.47 V=55 OI=539
601 T=QLYS N="Qualys " S=124.66 K=125.00 MP=3.88 IV=32.23 V=2 OI=4
602 T=QQQE N="Direxion NASDAQ-100 Equal Weig" S=71.48 K=72.00 MP=1.54 IV=19.85 V=4 OI=4
603 T=QQQJ N="Invesco NASDAQ Next Gen 100 ET" S=24.51 K=25.00 MP=0.75 IV=21.00 V=2 OI=107
604 T=QQQM N="Invesco NASDAQ 100 ETF " S=139.77 K=140.00 MP=2.73 IV=19.52 V=5 OI=20
605 T=QQQ N="Invesco QQQ Trust " S=339.93 K=340.00 MP=6.44 IV=19.05 V=12745 OI=15337
606 T=QSR N="Restaurant Brands Internationa" S=72.40 K=72.50 MP=1.44 IV=19.97 V=4 OI=24
607 T=QYLD N="Global X NASDAQ-100 Covered Ca" S=17.48 K=18.00 MP=0.58 IV=18.36 V=2 OI=164
608 T=RACE N="Ferrari N.V. " S=285.98 K=290.00 MP=8.11 IV=21.45 V=4 OI=90
609 T=RDNT N="RadNet " S=28.15 K=30.00 MP=2.10 IV=32.72 V=5 OI=102
610 T=RDWR N="Radware Ltd. " S=19.30 K=20.00 MP=0.87 IV=29.69 V=1 OI=473
611 T=REGN N="Regeneron Pharmaceuticals " S=729.20 K=730.00 MP=17.20 IV=23.81 V=2 OI=139
612 T=REMX N="VanEck Rare Earth/Strategic Me" S=80.67 K=81.00 MP=2.16 IV=26.95 V=0 OI=2
613 T=RGLD N="Royal Gold " S=123.84 K=125.00 MP=4.33 IV=31.25 V=37 OI=214
614 T=RHI N="Robert Half International Inc." S=67.28 K=70.00 MP=3.49 IV=33.30 V=2 OI=80
615 T=RIO N="Rio Tinto Plc " S=59.04 K=60.00 MP=2.21 IV=29.83 V=8 OI=1681
616 T=RITM N="Rithm Capital Corp. " S=7.86 K=8.00 MP=0.27 IV=27.74 V=184 OI=1309
617 T=RJF N="Raymond James Financial " S=92.21 K=95.00 MP=4.53 IV=33.18 V=10 OI=7
618 T=RMD N="ResMed Inc. " S=219.31 K=220.00 MP=5.52 IV=24.76 V=3 OI=103
619 T=ROBO N="Exchange Traded Concepts Trust" S=54.16 K=55.00 MP=1.37 IV=18.78 V=10 OI=11
620 T=ROK N="Rockwell Automation " S=272.56 K=280.00 MP=11.46 IV=27.12 V=3 OI=22
621 T=ROL N="Rollins " S=39.55 K=40.00 MP=1.00 IV=21.44 V=1 OI=64
622 T=ROP N="Roper Technologies " S=448.36 K=450.00 MP=9.20 IV=19.25 V=4 OI=18
623 T=ROST N="Ross Stores " S=102.53 K=105.00 MP=4.08 IV=26.88 V=55 OI=697
624 T=RPM N="RPM International Inc. " S=79.95 K=80.00 MP=1.84 IV=25.95 V=2 OI=39
625 T=RPV N="Invesco S&P 500 Pure Value ETF" S=71.39 K=72.00 MP=1.59 IV=21.97 V=1 OI=3
626 T=RSG N="Republic Services " S=141.68 K=145.00 MP=4.34 IV=18.19 V=1 OI=14
627 T=RSP N="Invesco S&P 500 Equal Weight E" S=139.70 K=140.00 MP=2.49 IV=17.47 V=376 OI=3248
628 T=RS N="Reliance Steel & Aluminum Co. " S=237.87 K=240.00 MP=8.40 IV=32.14 V=2 OI=83
629 T=RTX N="Raytheon Technologies Corporat" S=92.61 K=95.00 MP=3.24 IV=19.83 V=31 OI=4893
630 T=RUTH N="Ruth's Hospitality Group " S=21.43 K=22.50 MP=1.09 IV=13.67 V=1 OI=304
631 T=RWM N="ProShares Short Russell2000 " S=24.81 K=25.00 MP=0.65 IV=24.07 V=1 OI=113
632 T=RWR N="SPDR DJ Wilshire REIT ETF " S=85.04 K=86.00 MP=2.49 IV=28.49 V=0 OI=45
633 T=RYLD N="Global X Russell 2000 Covered " S=17.74 K=18.00 MP=0.35 IV=14.06 V=2 OI=136
634 T=RYN N="Rayonier Inc. REIT " S=28.93 K=30.00 MP=1.57 IV=34.72 V=3 OI=7
635 T=RY N="Royal Bank Of Canada " S=88.75 K=90.00 MP=2.51 IV=21.92 V=1223 OI=2091
636 T=R N="Ryder System " S=79.01 K=80.00 MP=2.81 IV=31.08 V=2 OI=29
637 T=SAM N="Boston Beer Company " S=318.06 K=320.00 MP=10.34 IV=30.99 V=6 OI=121
638 T=SAP N="SAP SE " S=129.36 K=130.00 MP=2.86 IV=20.55 V=18 OI=215
639 T=SBAC N="SBA Communications Corporation" S=222.43 K=230.00 MP=11.51 IV=33.19 V=2 OI=60
640 T=SBUX N="Starbucks Corporation " S=98.42 K=100.00 MP=2.97 IV=21.88 V=126 OI=11601
641 T=SCHC N="Schwab International Small-Cap" S=32.84 K=33.00 MP=0.57 IV=21.78 V=10 OI=10
642 T=SCHD N="Schwab US Dividend Equity ETF " S=69.45 K=70.00 MP=1.27 IV=15.06 V=31 OI=1325
643 T=SCHH N="Schwab U.S. REIT ETF " S=18.39 K=19.00 MP=0.82 IV=28.91 V=4 OI=1
644 T=SCHP N="Schwab U.S. TIPs ETF " S=52.48 K=53.00 MP=0.93 IV=20.26 V=3 OI=23
645 T=SCHV N="Schwab U.S. Large-Cap Value ET" S=63.31 K=64.00 MP=1.24 IV=18.41 V=2 OI=10
646 T=SCHX N="Schwab U.S. Large-Cap ETF " S=48.85 K=49.00 MP=0.84 IV=16.85 V=1 OI=91
647 T=SCI N="Service Corporation Internatio" S=63.08 K=65.00 MP=2.69 IV=27.74 V=21 OI=450
648 T=SCPL N="SciPlay Corporation " S=19.59 K=20.00 MP=0.63 IV=31.45 V=5 OI=89
649 T=SCZ N="iShares MSCI EAFE Small-Cap ET" S=58.53 K=60.00 MP=2.29 IV=34.28 V=2 OI=57
650 T=SDIV N="Global X SuperDividend ETF " S=21.00 K=21.00 MP=0.40 IV=23.78 V=7 OI=23
651 T=SDS N="ProShares UltraShort S&P500 " S=39.53 K=40.00 MP=1.47 IV=32.72 V=2 OI=418
652 T=SDY N="SPDR S&P Dividend ETF " S=118.23 K=119.00 MP=2.63 IV=24.39 V=2 OI=4
653 T=SFM N="Sprouts Farmers Market " S=35.81 K=36.00 MP=1.14 IV=30.66 V=1 OI=424
654 T=SGEN N="Seagen Inc. " S=194.15 K=195.00 MP=4.67 IV=30.12 V=10 OI=1357
655 T=SGG N="iPathA Series B Bloomberg Suga" S=87.84 K=90.00 MP=2.45 IV=15.89 V=0 OI=4
656 T=SGOL N="abrdn Physical Gold Shares ETF" S=18.60 K=19.00 MP=0.47 IV=13.28 V=1 OI=25
657 T=SHEL N="Royal Dutch Shell PLC " S=58.35 K=60.00 MP=2.47 IV=26.91 V=43 OI=985
658 T=SHV N="iShares Short Treasury Bond ET" S=110.36 K=111.00 MP=2.39 IV=34.96 V=20 OI=20
659 T=SHW N="Sherwin-Williams Company (The)" S=225.80 K=230.00 MP=8.41 IV=27.52 V=9 OI=607
660 T=SHY N="iShares 1-3 Year Treasury Bond" S=81.54 K=82.00 MP=0.67 IV=5.93 V=15 OI=981
661 T=SH N="ProShares Short S&P500 " S=14.96 K=15.00 MP=0.25 IV=18.65 V=22 OI=128
662 T=SIVR N="abrdn Physical Silver Shares E" S=21.88 K=22.00 MP=0.65 IV=29.10 V=10 OI=176
663 T=SJM N="J.M. Smucker Company (The) New" S=147.44 K=150.00 MP=4.38 IV=25.43 V=2 OI=138
664 T=SKT N="Tanger Factory Outlet Centers " S=19.89 K=20.00 MP=0.62 IV=32.23 V=1 OI=679
665 T=SLV N="iShares Silver Trust " S=20.94 K=21.00 MP=0.57 IV=26.17 V=4200 OI=77999
666 T=SNA N="Snap-On Incorporated " S=254.89 K=260.00 MP=8.22 IV=21.64 V=5 OI=17
667 T=SNN N="Smith & Nephew SNATS " S=29.93 K=30.00 MP=0.64 IV=33.84 V=200 OI=721
668 T=SNPS N="Synopsys " S=439.98 K=440.00 MP=12.57 IV=29.49 V=32 OI=0
669 T=SONY N="Sony Group Corporation " S=94.94 K=95.00 MP=2.09 IV=22.80 V=20 OI=62
670 T=SOXX N="iShares Semiconductor ETF " S=457.61 K=460.00 MP=15.66 IV=33.04 V=20 OI=9
671 T=SO N="Southern Company (The) " S=70.12 K=72.50 MP=2.87 IV=20.48 V=5 OI=1587
672 T=SPB N="Spectrum Brands Holdings " S=73.05 K=75.00 MP=3.09 IV=28.08 V=2 OI=43
673 T=SPCX N="The SPAC and New Issue ETF " S=23.78 K=24.00 MP=0.48 IV=26.47 V=2 OI=43
674 T=SPGI N="S&P Global Inc. " S=357.62 K=360.00 MP=9.70 IV=24.38 V=4 OI=223
675 T=SPGP N="Invesco S&P 500 GARP ETF " S=84.64 K=85.00 MP=1.66 IV=23.71 V=1 OI=4
676 T=SPHB N="Invesco S&P 500 High Beta ETF " S=67.88 K=68.00 MP=1.84 IV=29.25 V=40 OI=25
677 T=SPHD N="Invesco S&P 500 High Dividend " S=39.17 K=40.00 MP=1.17 IV=20.70 V=5 OI=60
678 T=SPLG N="SPDR Portfolio S&P 500 ETF " S=48.73 K=49.00 MP=0.90 IV=16.46 V=17 OI=76
679 T=SPLV N="Invesco S&P 500 Low Volatility" S=60.52 K=62.00 MP=1.72 IV=16.07 V=15 OI=19
680 T=SPMD N="SPDR Portfolio S&P 400 Mid Cap" S=42.39 K=43.00 MP=1.03 IV=26.12 V=0 OI=2
681 T=SPTI N="SPDR Portfolio Intermediate Te" S=28.50 K=29.00 MP=0.57 IV=12.11 V=0 OI=4
682 T=SPTM N="SPDR Portfolio S&P 1500 Compos" S=50.86 K=51.00 MP=0.90 IV=17.24 V=19 OI=20
683 T=SPYD N="SPDR Series Trust SPDR Portfol" S=35.22 K=36.00 MP=1.39 IV=29.88 V=8 OI=83
684 T=SPYG N="SPDR Series Trust SPDR Portfol" S=57.12 K=58.00 MP=1.32 IV=15.53 V=2 OI=25
685 T=SPYV N="SPDR Series Trust SPDR Portfol" S=40.28 K=41.00 MP=1.05 IV=18.07 V=4 OI=76
686 T=SPYX N="SPDR S&P 500 Fossil Fuel Reser" S=33.72 K=34.00 MP=0.70 IV=23.68 V=2 OI=2
687 T=SPY N="SPDR S&P 500 " S=414.29 K=415.00 MP=7.28 IV=16.85 V=7380 OI=39895
688 T=SRE N="DBA Sempra " S=143.49 K=145.00 MP=3.78 IV=21.38 V=22 OI=246
689 T=SRLN N="SPDR Blackstone Senior Loan ET" S=40.98 K=41.00 MP=0.38 IV=18.07 V=20 OI=720
690 T=SSNC N="SS&C Technologies Holdings " S=54.72 K=55.00 MP=1.57 IV=29.27 V=45 OI=50
691 T=SSO N="ProShares Ultra S&P500 " S=50.81 K=51.00 MP=1.74 IV=33.40 V=60 OI=308
692 T=STE N="STERIS plc (Ireland) " S=198.94 K=200.00 MP=6.21 IV=31.83 V=6 OI=36
693 T=STLA N="Stellantis N.V. " S=15.56 K=16.00 MP=0.72 IV=31.64 V=19 OI=8081
694 T=STM N="STMicroelectronics N.V. " S=42.20 K=43.00 MP=1.82 IV=34.38 V=11 OI=61
695 T=STT N="State Street Corporation " S=67.83 K=70.00 MP=3.39 IV=32.62 V=4 OI=477
696 T=STZ N="Constellation Brands " S=230.42 K=235.00 MP=7.12 IV=19.97 V=43 OI=260
697 T=SYK N="Stryker Corporation " S=270.80 K=280.00 MP=11.52 IV=24.37 V=13 OI=1382
698 T=SYY N="Sysco Corporation " S=70.75 K=75.00 MP=4.69 IV=29.27 V=4 OI=1457
699 T=TAN N="Invesco Solar ETF " S=70.47 K=71.00 MP=2.49 IV=33.55 V=27 OI=528
700 T=TAP N="Molson Coors Beverage Company " S=60.62 K=62.50 MP=2.81 IV=30.20 V=5 OI=1910
701 T=TBF N="ProShares Short 20+ Year Treas" S=22.45 K=23.00 MP=0.77 IV=23.34 V=1 OI=242
702 T=TDC N="Teradata Corporation " S=45.01 K=45.00 MP=1.19 IV=27.83 V=2 OI=283
703 T=TDG N="Transdigm Group Incorporated " S=790.12 K=800.00 MP=24.58 IV=24.96 V=5 OI=73
704 T=TDY N="Teledyne Technologies Incorpor" S=395.71 K=400.00 MP=10.39 IV=26.66 V=2 OI=59
705 T=TD N="Toronto Dominion Bank (The) " S=57.52 K=60.00 MP=2.87 IV=24.27 V=320 OI=1432
706 T=TEL N="TE Connectivity Ltd. New Switz" S=119.12 K=120.00 MP=3.33 IV=26.23 V=3 OI=30
707 T=TFII N="TFI International Inc. " S=107.01 K=110.00 MP=4.68 IV=33.23 V=2 OI=2
708 T=TGNA N="TEGNA Inc " S=15.56 K=16.00 MP=0.70 IV=34.96 V=110 OI=649
709 T=TGT N="Target Corporation " S=139.26 K=140.00 MP=4.62 IV=30.91 V=761 OI=14141
710 T=TIP N="iShares TIPS Bond ETF " S=107.71 K=108.00 MP=1.54 IV=18.16 V=1 OI=417
711 T=TJX N="TJX Companies " S=76.41 K=77.50 MP=2.19 IV=21.00 V=770 OI=1053
712 T=TLT N="iShares 20+ Year Treasury Bond" S=100.20 K=101.00 MP=2.27 IV=18.70 V=1632 OI=8003
713 T=TMO N="Thermo Fisher Scientific Inc " S=517.17 K=520.00 MP=13.18 IV=22.98 V=27 OI=579
714 T=TMUS N="T-Mobile US " S=136.59 K=140.00 MP=4.36 IV=17.95 V=51 OI=16363
715 T=TM N="Toyota Motor Corporation " S=139.68 K=140.00 MP=2.63 IV=18.48 V=10 OI=63
716 T=TOL N="Toll Brothers " S=68.58 K=70.00 MP=2.96 IV=33.47 V=30 OI=14
717 T=TPH N="Tri Pointe Homes " S=29.39 K=30.00 MP=1.22 IV=32.52 V=30 OI=182
718 T=TRGP N="Targa Resources " S=69.72 K=70.00 MP=2.24 IV=31.59 V=1 OI=134
719 T=TRI N="Thomson Reuters Corp " S=123.14 K=130.00 MP=7.66 IV=33.25 V=1 OI=1
720 T=TRTN N="Triton International Limited " S=82.92 K=85.00 MP=2.88 IV=30.03 V=1 OI=3
721 T=TRV N="The Travelers Companies " S=174.08 K=175.00 MP=4.72 IV=25.32 V=7 OI=528
722 T=TSCO N="Tractor Supply Company " S=215.28 K=220.00 MP=8.51 IV=28.25 V=28 OI=266
723 T=TSN N="Tyson Foods " S=51.64 K=52.50 MP=2.11 IV=33.30 V=8 OI=424
724 T=TTE N="TotalEnergies SE " S=59.07 K=60.00 MP=2.26 IV=33.55 V=3 OI=1266
725 T=TTWO N="Take-Two Interactive Software " S=135.16 K=140.00 MP=6.08 IV=23.39 V=3 OI=291
726 T=TT N="Trane Technologies plc " S=167.00 K=170.00 MP=6.37 IV=29.40 V=1 OI=402
727 T=TXN N="Texas Instruments Incorporated" S=168.33 K=170.00 MP=4.90 IV=24.28 V=46 OI=5679
728 T=TXRH N="Texas Roadhouse " S=111.89 K=115.00 MP=4.98 IV=33.88 V=1 OI=25
729 T=TXT N="Textron Inc. " S=62.35 K=65.00 MP=3.24 IV=27.74 V=16 OI=3665
730 T=TX N="Ternium S.A. Ternium S.A. " S=38.46 K=40.00 MP=2.14 IV=34.18 V=7 OI=44
731 T=TYL N="Tyler Technologies " S=389.26 K=390.00 MP=10.64 IV=27.25 V=1 OI=5
732 T=T N="AT&T Inc. " S=15.20 K=16.00 MP=0.97 IV=31.35 V=485 OI=24394
733 T=UBER N="Uber Technologies " S=37.65 K=40.00 MP=2.79 IV=34.47 V=134 OI=5275
734 T=UBS N="UBS Group AG Registered " S=19.52 K=20.00 MP=0.90 IV=34.57 V=323 OI=3542
735 T=UHS N="Universal Health Services " S=127.33 K=130.00 MP=5.62 IV=33.68 V=1 OI=200
736 T=UHT N="Universal Health Realty Income" S=42.75 K=45.00 MP=2.27 IV=14.06 V=1 OI=13
737 T=UL N="Unilever PLC " S=51.30 K=52.50 MP=1.50 IV=15.58 V=1 OI=886
738 T=UNH N="UnitedHealth Group Incorporate" S=475.46 K=480.00 MP=13.38 IV=23.39 V=245 OI=2674
739 T=UNM N="Unum Group " S=45.34 K=47.50 MP=2.67 IV=30.57 V=20 OI=34
740 T=UNP N="Union Pacific Corporation " S=191.83 K=195.00 MP=7.22 IV=29.32 V=36 OI=959
741 T=UPS N="United Parcel Service " S=170.63 K=175.00 MP=6.30 IV=22.13 V=16 OI=1345
742 T=URA N="Global X Uranium ETF " S=19.93 K=20.00 MP=0.65 IV=33.20 V=5 OI=321
743 T=USFD N="US Foods Holding Corp. " S=39.46 K=40.00 MP=1.32 IV=27.88 V=4 OI=305
744 T=UTWO N="US Treasury 2 Year Note ETF " S=48.61 K=49.00 MP=0.57 IV=10.84 V=1 OI=3
745 T=VAC N="Marriott Vacations Worldwide C" S=125.30 K=130.00 MP=6.53 IV=31.45 V=2 OI=5
746 T=VBK N="Vanguard Small-Cap Growth ETF " S=212.24 K=215.00 MP=6.57 IV=25.29 V=1 OI=13
747 T=VBR N="Vanguard Small-Cap Value ETF " S=152.68 K=153.00 MP=3.48 IV=24.43 V=4 OI=10
748 T=VB N="Vanguard Small-Cap ETF " S=183.68 K=184.00 MP=4.13 IV=22.49 V=3 OI=5
749 T=VCLT N="Vanguard Long-Term Corporate B" S=75.81 K=76.00 MP=1.36 IV=23.71 V=1 OI=49
750 T=VCR N="Vanguard Consumer Discretion E" S=249.51 K=250.00 MP=5.32 IV=21.40 V=9 OI=11
751 T=VCSH N="Vanguard Short-Term Corporate " S=75.64 K=76.00 MP=0.60 IV=8.59 V=4 OI=6
752 T=VDC N="Vanguard Consumer Staples ETF " S=190.74 K=192.00 MP=2.96 IV=14.75 V=1 OI=11
753 T=VDE N="Vanguard Energy ETF " S=109.51 K=110.00 MP=3.38 IV=29.57 V=1 OI=20
754 T=VEA N="Vanguard FTSE Developed Market" S=45.02 K=46.00 MP=1.22 IV=15.48 V=23 OI=27
755 T=VEU N="Vanguard FTSE All World Ex US " S=53.01 K=54.00 MP=1.42 IV=19.24 V=2 OI=4
756 T=VFH N="Vanguard Financials ETF " S=76.49 K=77.00 MP=1.79 IV=23.88 V=5 OI=5
757 T=VGIT N="Vanguard Intermediate-Term Tre" S=59.09 K=60.00 MP=1.12 IV=10.84 V=0 OI=1
758 T=VGK N="Vanguard FTSEEuropean ETF " S=60.80 K=61.00 MP=1.12 IV=17.95 V=30 OI=22
759 T=VGLT N="Vanguard Long-Treasury ETF " S=62.08 K=63.00 MP=1.62 IV=18.02 V=40 OI=70
760 T=VGSH N="Vanguard Short-Term Treasury E" S=58.06 K=59.00 MP=1.19 IV=15.43 V=1 OI=102
761 T=VGT N="Vanguard Information Tech ETF " S=407.54 K=410.00 MP=9.30 IV=20.31 V=1 OI=1
762 T=VHT N="Vanguard Health Care ETF " S=235.12 K=240.00 MP=6.48 IV=16.81 V=10 OI=15
763 T=VIAV N="Viavi Solutions Inc. " S=9.64 K=10.00 MP=0.47 IV=34.96 V=20 OI=1136
764 T=VICI N="VICI Properties Inc. " S=30.65 K=32.50 MP=2.00 IV=30.18 V=1 OI=1413
765 T=VIG N="Vanguard Div Appreciation ETF " S=152.67 K=153.00 MP=2.19 IV=14.26 V=3 OI=12
766 T=VMC N="Vulcan Materials Company (Hold" S=195.20 K=200.00 MP=6.43 IV=18.79 V=391 OI=393
767 T=VMI N="Valmont Industries " S=278.70 K=280.00 MP=8.74 IV=33.74 V=1 OI=4
768 T=VMW N="Vmware " S=127.08 K=130.00 MP=5.03 IV=30.03 V=30 OI=371
769 T=VNQ N="Vanguard Real Estate ETF " S=78.69 K=79.00 MP=2.01 IV=24.59 V=6 OI=423
770 T=VNT N="Vontier Corporation " S=29.06 K=30.00 MP=1.32 IV=32.42 V=2 OI=3
771 T=VOE N="Vanguard Mid-Cap Value ETF " S=128.56 K=134.00 MP=6.13 IV=25.03 V=5 OI=3
772 T=VOO N="Vanguard S&P 500 ETF " S=380.86 K=385.00 MP=7.92 IV=15.12 V=10 OI=181
773 T=VOT N="Vanguard Mid-Cap Growth ETF " S=189.12 K=200.00 MP=11.68 IV=27.76 V=1 OI=1
774 T=VOYA N="Voya Financial " S=69.52 K=70.00 MP=2.24 IV=29.37 V=2 OI=40
775 T=VO N="Vanguard Mid-Cap ETF " S=203.38 K=205.00 MP=4.73 IV=19.75 V=1 OI=2
776 T=VPL N="Vanguard FTSE Pacific ETF " S=67.99 K=68.00 MP=0.82 IV=14.62 V=1 OI=1
777 T=VPU N="Vanguard Utilities ETF " S=140.50 K=141.00 MP=1.14 IV=9.12 V=1 OI=4
778 T=VRSK N="Verisk Analytics " S=217.75 K=220.00 MP=5.77 IV=23.72 V=3 OI=111
779 T=VRSN N="VeriSign " S=225.13 K=230.00 MP=7.08 IV=19.52 V=2 OI=2
780 T=VRTX N="Vertex Pharmaceuticals Incorpo" S=332.41 K=340.00 MP=11.90 IV=24.85 V=12 OI=185
781 T=VST N="Vistra Corp. " S=24.23 K=25.00 MP=1.27 IV=34.77 V=10 OI=609
782 T=VTEB N="Vanguard Tax-Exempt Bond ETF " S=49.52 K=50.00 MP=0.87 IV=13.77 V=2 OI=1725
783 T=VTIP N="Vanguard Short-Term Inflation-" S=47.42 K=49.00 MP=1.61 IV=10.84 V=2 OI=0
784 T=VTI N="Vanguard Total Stock Market ET" S=205.55 K=210.00 MP=5.63 IV=14.80 V=11 OI=195
785 T=VTRS N="Viatris Inc. " S=8.93 K=9.00 MP=0.32 IV=34.77 V=195 OI=6685
786 T=VTR N="Ventas " S=42.48 K=42.50 MP=1.27 IV=31.54 V=40 OI=128
787 T=VTV N="Vanguard Value ETF " S=134.62 K=135.00 MP=2.19 IV=15.94 V=1 OI=9
788 T=VTWO N="Vanguard Russell 2000 ETF " S=70.31 K=71.00 MP=1.99 IV=25.22 V=100 OI=15
789 T=VT N="Vanguard Total World Stock Ind" S=92.12 K=93.00 MP=1.77 IV=15.32 V=11 OI=28
790 T=VUG N="Vanguard Growth ETF " S=260.96 K=265.00 MP=6.87 IV=18.68 V=15 OI=18
791 T=VWOB N="Vanguard Emerging Markets Gove" S=60.56 K=61.00 MP=0.99 IV=21.66 V=2 OI=2
792 T=VWO N="Vanguard FTSE Emerging Markets" S=39.24 K=40.00 MP=1.02 IV=16.50 V=2 OI=197
793 T=VXF N="Vanguard Extended Market ETF " S=136.47 K=137.00 MP=4.42 IV=33.83 V=5 OI=5
794 T=VXUS N="Vanguard Total International S" S=54.68 K=55.00 MP=0.92 IV=16.04 V=1 OI=113
795 T=VYM N="Vanguard High Dividend Yield E" S=101.53 K=102.00 MP=1.74 IV=15.76 V=4 OI=40
796 T=VZ N="Verizon Communications Inc. " S=35.06 K=36.00 MP=1.39 IV=24.17 V=527 OI=6725
797 T=V N="Visa Inc. " S=223.28 K=225.00 MP=5.50 IV=20.90 V=178 OI=5628
798 T=WAB N="Westinghouse Air Brake Technol" S=93.77 K=95.00 MP=3.01 IV=26.86 V=10 OI=160
799 T=WAT N="Waters Corporation " S=258.75 K=260.00 MP=7.71 IV=28.33 V=3 OI=41
800 T=WBA N="Walgreens Boots Alliance " S=29.98 K=30.00 MP=0.92 IV=31.06 V=801 OI=9204
801 T=WCN N="Waste Connections " S=137.77 K=140.00 MP=4.17 IV=30.88 V=1 OI=33
802 T=WDFC N="WD-40 Company " S=190.58 K=195.00 MP=7.32 IV=27.45 V=1 OI=53
803 T=WEC N="WEC Energy Group " S=87.08 K=90.00 MP=3.54 IV=27.91 V=1 OI=89
804 T=WELL N="Welltower Inc. " S=73.73 K=75.00 MP=2.81 IV=29.64 V=22 OI=1130
805 T=WERN N="Werner Enterprises " S=44.66 K=45.00 MP=1.24 IV=27.25 V=1 OI=18
806 T=WFC N="Wells Fargo & Company " S=40.98 K=42.50 MP=2.12 IV=30.18 V=14 OI=20204
807 T=WHR N="Whirlpool Corporation " S=131.67 K=135.00 MP=6.17 IV=33.25 V=4 OI=355
808 T=WMB N="Williams Companies " S=28.89 K=29.00 MP=0.99 IV=34.23 V=2 OI=2842
809 T=WMT N="Walmart Inc. " S=145.96 K=150.00 MP=4.81 IV=15.85 V=110 OI=10043
810 T=WM N="Waste Management " S=161.86 K=165.00 MP=4.98 IV=20.14 V=4 OI=1326
811 T=WPC N="W. P. Carey Inc. REIT " S=67.46 K=70.00 MP=3.19 IV=25.39 V=4 OI=848
812 T=WSC N="WillScot Mobile Mini Holdings " S=44.42 K=45.00 MP=1.62 IV=31.06 V=5 OI=53
813 T=WSO N="Watsco " S=324.96 K=330.00 MP=10.74 IV=31.38 V=1 OI=19
814 T=WST N="West Pharmaceutical Services " S=340.11 K=350.00 MP=14.29 IV=32.01 V=2 OI=6
815 T=WTRG N="Essential Utilities " S=40.01 K=40.00 MP=0.99 IV=30.08 V=15 OI=974
816 T=WTW N="Willis Towers Watson Public Li" S=220.81 K=230.00 MP=11.61 IV=32.39 V=3 OI=532
817 T=WWE N="World Wrestling Entertainment " S=101.17 K=105.00 MP=5.53 IV=34.52 V=524 OI=582
818 T=XEL N="Xcel Energy Inc. " S=64.34 K=65.00 MP=1.91 IV=25.46 V=31 OI=938
819 T=XHB N="SPDR Series Trust SPDR Homebui" S=69.88 K=70.00 MP=1.85 IV=26.12 V=2 OI=1110
820 T=XLB N="Materials Select Sector SPDR " S=76.00 K=76.00 MP=1.54 IV=21.00 V=6 OI=361
821 T=XLC N="The Communication Services Sel" S=61.19 K=62.00 MP=1.59 IV=19.48 V=1 OI=15
822 T=XLE N="SPDR Select Sector Fund - Ener" S=79.33 K=80.00 MP=2.60 IV=28.59 V=117 OI=25918
823 T=XLF N="SPDR Select Sector Fund - Fina" S=31.86 K=32.00 MP=0.71 IV=20.31 V=424 OI=105683
824 T=XLI N="SPDR Select Sector Fund - Indu" S=97.48 K=98.00 MP=2.11 IV=19.23 V=258 OI=6717
825 T=XLK N="SPDR Select Sector Fund - Tech" S=160.16 K=165.00 MP=5.98 IV=19.03 V=3 OI=0
826 T=XLP N="SPDR Select Sector Fund - Cons" S=73.23 K=74.00 MP=1.34 IV=12.70 V=1015 OI=8218
827 T=XLRE N="Real Estate Select Sector SPDR" S=35.48 K=36.00 MP=1.19 IV=28.47 V=2 OI=278
828 T=XLU N="SPDR Select Sector Fund - Util" S=64.67 K=65.00 MP=1.37 IV=18.80 V=2569 OI=16338
829 T=XLV N="SPDR Select Sector Fund - Heal" S=127.42 K=128.00 MP=2.25 IV=15.54 V=442 OI=2281
830 T=XLY N="SPDR Select Sector Fund - Cons" S=148.61 K=149.00 MP=3.33 IV=21.49 V=3 OI=289
831 T=XME N="SPDR S&P Metals & Mining ETF " S=45.61 K=46.00 MP=1.62 IV=32.67 V=7 OI=1894
832 T=XOM N="Exxon Mobil Corporation " S=106.19 K=110.00 MP=5.23 IV=27.91 V=75 OI=13232
833 T=XRT N="SPDR S&P Retail ETF " S=58.10 K=59.00 MP=2.21 IV=29.91 V=151 OI=2795
834 T=XYL N="Xylem Inc. " S=100.90 K=105.00 MP=5.28 IV=31.51 V=3 OI=170
835 T=YUMC N="Yum China Holdings " S=57.02 K=57.50 MP=2.01 IV=33.15 V=4 OI=95
836 T=ZBH N="Zimmer Biomet Holdings " S=127.39 K=130.00 MP=4.13 IV=21.79 V=16 OI=775
837 T=ZROZ N="PIMCO 25 Year Zero Coupon U.S" S=87.05 K=88.00 MP=2.91 IV=29.64 V=8 OI=11
838 T=ZTO N="ZTO Express (Cayman) Inc. " S=27.29 K=27.64 MP=0.97 IV=31.35 V=3 OI=1773
839 T=ZTS N="Zoetis Inc. " S=164.35 K=165.00 MP=4.52 IV=26.49 V=245 OI=467Any chance to opensource this code?
What do you mean by this? FYI: the word "code" does not necessarily mean code
It was used to print it in a fixed size font b/c of the tabular columns...
You can freely use the posted data. They were compiled from unofficial snapshot data in the specified intraday time range yesterday.
Of course if you want to use it for own trading then better first double-check (verify) with other data sources.
Data source was YahooFinance via API, but my program further processes (filtering, fixing etc) the data for this output.
Last edited:
Why? Wouldn't it be easier just to turn the Front seat around or put in a massive reversing screen.
Earth, why mess with Options? Aren't they the hardest to profit from?Up until now I was focused on shorting highVola options.
But since shorting becomes more and more problematic with the brokers (demanding exorbitant margin or cash requirements), I'm planning to change my strategy to non-shorting trades only, ie. LongStock, LongCall, LongPut only.
But then one must throw away the current watchlist of highVola tickers and replace it with lowVola tickers...
Ie. finding some boring titles with no current action in them
What do you think? Any tips?
Yes, options are not that easy to understand as it has many parameters.
What would you recommend instead?
IMHO the big advantage of options is that you can define and cap your risk yourself by using such multi-leg constructs like options spreads and similar constructs like straddle, strangle, butterfly, condor etc.
S.a.
https://www.investopedia.com/articl...ich-vertical-option-spread-should-you-use.asp
https://optioncreator.com/bear-put-spread
What do you mean by this? FYI: the word "code" does not necessarily mean code
It was used to print it in a fixed size font b/c of the tabular columns...
You can freely use the posted data. They were compiled from unofficial snapshot data in the specified intraday time range yesterday.
Of course if you want to use it for own trading then better first double-check (verify) with other data sources.
Data source was YahooFinance via API, but my program further processes (filtering, fixing etc) the data for this output.
I am referring to the code that filtered the data from yahoo finance