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
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=467
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.
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