Cheap LEAPS - Google Drive


1	Stock			Option
2	Ticker	Name & Exchange	Last Price	Symbol	Put / Call	Strike	Purchase Price	Open Int
3	MMM	3M Company Common Stock (NYSE)	132.37	MMM160115C00160000	Call	160	3.05	74
4	MMM	3M Company Common Stock (NYSE)	132.37	MMM160115C00165000	Call	165	2.32	120
5	MMM	3M Company Common Stock (NYSE)	132.37	MMM160115C00170000	Call	170	1.82	136
6	MMM	3M Company Common Stock (NYSE)	132.37	MMM160115C00175000	Call	175	1.4	4
7	AFL	AFLAC Incorporated Common Stock (NYSE)	61.21	AFL160115C00075000	Call	75	1.68	263
8	AFL	AFLAC Incorporated Common Stock (NYSE)	61.21	AFL160115C00080000	Call	80	1.05	179
9	MO	Altria Group, Inc. (NYSE)	38.18	MO160115C00045000	Call	45	0.65	161
10	MO	Altria Group, Inc. (NYSE)	38.18	MO160115C00047000	Call	47	0.54	30
11	MO	Altria Group, Inc. (NYSE)	38.18	MO160115C00050000	Call	50	0.24	101
12	AGNC	American Capital Agency Corp. (NasdaqGS)	22.24	AGNC160115C00025000	Call	25	0.55	578
13	AGNC	American Capital Agency Corp. (NasdaqGS)	22.24	AGNC160115C00027000	Call	27	0.49	45
14	AIG	American International Group, I (NYSE)	49.23	AIG160115P00033000	Put	33	1.62	254
15	ARCP	American Realty Capital Propert (NasdaqGS)	13.33	ARCP160115C00015000	Call	15	0.75	186
16	NLY	Annaly Capital Management Inc C (NYSE)	11.43	NLY160115C00012000	Call	12	0.8	11746
17	NLY	Annaly Capital Management Inc C (NYSE)	11.43	NLY160115C00015000	Call	15	0.3	3570
18	AZN	Astrazeneca PLC Common Stock (NYSE)	62.04	AZN160115C00080000	Call	80	1.1	31
19	T	AT&T Inc. (NYSE)	35.42	T160115C00042000	Call	42	0.64	783
20	T	AT&T Inc. (NYSE)	35.42	T160115C00045000	Call	45	0.35	1789
21	T	AT&T Inc. (NYSE)	35.42	T160115C00047000	Call	47	0.23	75
22	BAX	Baxter International Inc. Commo (NYSE)	72.34	BAX160115P00050000	Put	50	1.25	390
23	BEAM	Beam Inc. Common Stock (NYSE)	83.29	BEAM160115C00085000	Call	85	0.05	1629
24	BEAM	Beam Inc. Common Stock (NYSE)	83.29	BEAM160115C00087500	Call	87.5	0.1	15
25	BEAM	Beam Inc. Common Stock (NYSE)	83.29	BEAM160115C00090000	Call	90	0.05	25
26	BEAM	Beam Inc. Common Stock (NYSE)	83.29	BEAM160115C00095000	Call	95	0.05	22
27	BEAM	Beam Inc. Common Stock (NYSE)	83.29	BEAM160115C00100000	Call	100	0.05	20
28	BEAM	Beam Inc. Common Stock (NYSE)	83.29	BEAM160115P00070000	Put	70	0.05	13
29	BEAM	Beam Inc. Common Stock (NYSE)	83.29	BEAM160115P00072500	Put	72.5	0.05	68
30	BEAM	Beam Inc. Common Stock (NYSE)	83.29	BEAM160115P00075000	Put	75	0.1	518
31	BEAM	Beam Inc. Common Stock (NYSE)	83.29	BEAM160115P00077500	Put	77.5	0.1	645
32	BEAM	Beam Inc. Common Stock (NYSE)	83.29	BEAM160115P00080000	Put	80	0.25	2160
33	BEAM	Beam Inc. Common Stock (NYSE)	83.29	BEAM160115P00082500	Put	82.5	0.15	2924
34	BBBY	Bed Bath & Beyond Inc. (NasdaqGS)	63.69	BBBY160115C00085000	Call	85	2.26	352
35	BA	Boeing Company (The) Common Sto (NYSE)	122.5	BA160115C00165000	Call	165	3.25	270
36	BP	BP p.l.c. Common Stock (NYSE)	47.49	BP160115C00060000	Call	60	0.63	1115
37	BBEP	BreitBurn Energy Partners, L.P. (NasdaqGS)	20.01	BBEP160115C00022500	Call	22.5	0.45	348
38	BBEP	BreitBurn Energy Partners, L.P. (NasdaqGS)	20.01	BBEP160115C00025000	Call	25	0.45	172
39	CVX	Chevron Corporation Common Stoc (NYSE)	119.28	CVX160115C00145000	Call	145	1.6	202
40	CVX	Chevron Corporation Common Stoc (NYSE)	119.28	CVX160115C00150000	Call	150	1.08	233
41	CVX	Chevron Corporation Common Stoc (NYSE)	119.28	CVX160115C00155000	Call	155	0.7	62
42	CVX	Chevron Corporation Common Stoc (NYSE)	119.28	CVX160115C00160000	Call	160	0.55	5
43	C	Citigroup, Inc. Common Stock (NYSE)	47.76	C160115C00057500	Call	57.5	3.4	2243
44	C	Citigroup, Inc. Common Stock (NYSE)	47.76	C160115C00060000	Call	60	2.75	9657
45	C	Citigroup, Inc. Common Stock (NYSE)	47.76	C160115C00062500	Call	62.5	2.3	1932
46	C	Citigroup, Inc. Common Stock (NYSE)	47.76	C160115P00033000	Put	33	1.51	3104
47	C	Citigroup, Inc. Common Stock (NYSE)	47.76	C160115P00035000	Put	35	1.82	2486
48	CME	CME Group Inc. (NasdaqGS)	66.71	CME160115C00075000	Call	75	3.6	132
49	CME	CME Group Inc. (NasdaqGS)	66.71	CME160115C00077500	Call	77.5	3	98
50	CME	CME Group Inc. (NasdaqGS)	66.71	CME160115C00080000	Call	80	2.6	61
51	CME	CME Group Inc. (NasdaqGS)	66.71	CME160115C00082500	Call	82.5	2.15	51
52	CME	CME Group Inc. (NasdaqGS)	66.71	CME160115C00085000	Call	85	1.85	173
53	CME	CME Group Inc. (NasdaqGS)	66.71	CME160115C00087500	Call	87.5	1.55	278
54	CME	CME Group Inc. (NasdaqGS)	66.71	CME160115C00090000	Call	90	1.3	55
55	KO	Coca-Cola Company (The) Common (NYSE)	40.34	KO160115C00047000	Call	47	0.81	2773
56	KO	Coca-Cola Company (The) Common (NYSE)	40.34	KO160115C00050000	Call	50	0.48	4086
57	KO	Coca-Cola Company (The) Common (NYSE)	40.34	KO160115P00028000	Put	28	0.57	1197
58	KO	Coca-Cola Company (The) Common (NYSE)	40.34	KO160115P00030000	Put	30	0.82	7338
59	CTSH	Cognizant Technology Solutions (NasdaqGS)	47.78	CTSH160115C00048750	Call	48.75	7.7	36
60	CTSH	Cognizant Technology Solutions (NasdaqGS)	47.78	CTSH160115C00050000	Call	50	7.1	121
61	CTSH	Cognizant Technology Solutions (NasdaqGS)	47.78	CTSH160115C00052500	Call	52.5	6.2	85
62	CTSH	Cognizant Technology Solutions (NasdaqGS)	47.78	CTSH160115C00055000	Call	55	5.2	491
63	CTSH	Cognizant Technology Solutions (NasdaqGS)	47.78	CTSH160115C00057500	Call	57.5	4.5	79
64	CTSH	Cognizant Technology Solutions (NasdaqGS)	47.78	CTSH160115C00060000	Call	60	3.8	220
65	CTSH	Cognizant Technology Solutions (NasdaqGS)	47.78	CTSH160115C00062500	Call	62.5	3.2	69
66	CAG	ConAgra Foods, Inc. Common Stoc (NYSE)	30.81	CAG160115C00040000	Call	40	0.45	8
67	COP	ConocoPhillips Common Stock (NYSE)	72	COP160115C00090000	Call	90	1.06	116
68	COP	ConocoPhillips Common Stock (NYSE)	72	COP160115C00095000	Call	95	0.7	91
69	COST	Costco Wholesale Corporation (NasdaqGS)	111.63	COST160115C00135000	Call	135	3.3	211
70	COST	Costco Wholesale Corporation (NasdaqGS)	111.63	COST160115C00140000	Call	140	2.48	209
71	COST	Costco Wholesale Corporation (NasdaqGS)	111.63	COST160115C00145000	Call	145	1.91	34
72	COST	Costco Wholesale Corporation (NasdaqGS)	111.63	COST160115C00150000	Call	150	1.48	38
73	FXY	Guggenheim CurrencyShares Japan (NYSEArca)	96.05	FXY160115P00080000	Put	80	1.2	260
74	FXY	Guggenheim CurrencyShares Japan (NYSEArca)	96.05	FXY160115P00085000	Put	85	2	5145
75	CVS	CVS Caremark Corporation Common (NYSE)	72.88	CVS160115C00095000	Call	95	1.51	10
76	CVS	CVS Caremark Corporation Common (NYSE)	72.88	CVS160115P00047500	Put	47.5	1.19	90
77	CVS	CVS Caremark Corporation Common (NYSE)	72.88	CVS160115P00050000	Put	50	1.5	119
78	DO	Diamond Offshore Drilling, Inc. (NYSE)	47.16	DO160115C00061750	Call	61.75	2.18	47
79	DLTR	Dollar Tree, Inc. (NasdaqGS)	50.25	DLTR160115C00067500	Call	67.5	1.55	20
80	EMR	Emerson Electric Company Common (NYSE)	65.21	EMR160115C00080000	Call	80	1.8	207
81	EMR	Emerson Electric Company Common (NYSE)	65.21	EMR160115C00085000	Call	85	1.15	3
82	ETP	Energy Transfer Partners, L.P. (NYSE)	54.94	ETP160115C00062500	Call	62.5	1.15	76
83	ESV	Ensco plc Class A Ordinary Shar (NYSE)	50.77	ESV160115C00062500	Call	62.5	1.85	52
84	ESV	Ensco plc Class A Ordinary Shar (NYSE)	50.77	ESV160115C00065000	Call	65	1.5	88
85	ESV	Ensco plc Class A Ordinary Shar (NYSE)	50.77	ESV160115C00067500	Call	67.5	1.2	54
86	EOG	EOG Resources, Inc. Common Stoc (NYSE)	100.34	EOG160115C00105000	Call	105	12.55	343
87	EOG	EOG Resources, Inc. Common Stoc (NYSE)	100.34	EOG160115C00110000	Call	110	10.5	292
88	EOG	EOG Resources, Inc. Common Stoc (NYSE)	100.34	EOG160115C00115000	Call	115	8.85	220
89	EOG	EOG Resources, Inc. Common Stoc (NYSE)	100.34	EOG160115C00120000	Call	120	7.35	95
90	EOG	EOG Resources, Inc. Common Stoc (NYSE)	100.34	EOG160115C00125000	Call	125	6.1	86
91	EOG	EOG Resources, Inc. Common Stoc (NYSE)	100.34	EOG160115C00130000	Call	130	5	319
92	EOG	EOG Resources, Inc. Common Stoc (NYSE)	100.34	EOG160115C00135000	Call	135	4.1	187
93	ERIC	Ericsson (NasdaqGS)	12.61	ERIC160115C00017000	Call	17	0.65	143
94	XOM	Exxon Mobil Corporation Common (NYSE)	97.2	XOM160115C00120000	Call	120	1.41	3515
95	XOM	Exxon Mobil Corporation Common (NYSE)	97.2	XOM160115C00125000	Call	125	0.96	157
96	XOM	Exxon Mobil Corporation Common (NYSE)	97.2	XOM160115C00130000	Call	130	0.66	46
97	XOM	Exxon Mobil Corporation Common (NYSE)	97.2	XOM160115P00065000	Put	65	1.43	2327
98	XOM	Exxon Mobil Corporation Common (NYSE)	97.2	XOM160115P00070000	Put	70	1.97	1614
99	FDO	Family Dollar Stores, Inc. Comm (NYSE)	56.82	FDO160115C00070000	Call	70	2.65	40
100	FDO	Family Dollar Stores, Inc. Comm (NYSE)	56.82	FDO160115C00072500	Call	72.5	2.15	40
101	FDO	Family Dollar Stores, Inc. Comm (NYSE)	56.82	FDO160115C00075000	Call	75	1.75	23
102	FE	FirstEnergy Corporation Common (NYSE)	33.76	FE160115C00045000	Call	45	0.5	158
103	F	Ford Motor Company Common Stock (NYSE)	15.69	F160115C00020000	Call	20	0.66	21581
104	FRX	Forest Laboratories, Inc. Class (NYSE)	86.27	FRX160115P00060000	Put	60	2.55	97
105	GALE	Galena Biopharma, Inc. (NasdaqCM)	1.73	GALE160115C00002000	Call	2	0.8	778
106	GE	General Electric Company Common (NYSE)	25.64	GE160115C00030000	Call	30	0.92	48820
107	GE	General Electric Company Common (NYSE)	25.64	GE160115C00032000	Call	32	0.6	7536
108	GIS	General Mills, Inc. Common Stoc (NYSE)	51.23	GIS160115P00035000	Put	35	0.79	631
109	GS	Goldman Sachs Group, Inc. (The) (NYSE)	153.4	GS160115C00190000	Call	190	6.35	271
110	GS	Goldman Sachs Group, Inc. (The) (NYSE)	153.4	GS160115C00195000	Call	195	5.85	375
111	GS	Goldman Sachs Group, Inc. (The) (NYSE)	153.4	GS160115C00200000	Call	200	4.95	602
112	HTS	Hatteras Financial Corp Hattera (NYSE)	19.65	HTS160115C00025000	Call	25	0.5	14
113	HD	Home Depot, Inc. (The) Common S (NYSE)	74.73	HD160115C00090000	Call	90	2.51	147
114	HD	Home Depot, Inc. (The) Common S (NYSE)	74.73	HD160115C00092500	Call	92.5	2.08	11
115	HD	Home Depot, Inc. (The) Common S (NYSE)	74.73	HD160115C00095000	Call	95	1.73	195
116	HD	Home Depot, Inc. (The) Common S (NYSE)	74.73	HD160115C00100000	Call	100	1.2	268
117	HON	Honeywell International Inc. Co (NYSE)	90.33	HON160115C00120000	Call	120	1.6	18
118	HSBC	HSBC Holdings, plc. Common Stoc (NYSE)	51.57	HSBC160115C00060000	Call	60	1.71	123
119	HSBC	HSBC Holdings, plc. Common Stoc (NYSE)	51.57	HSBC160115C00062500	Call	62.5	1.32	3
120	HSBC	HSBC Holdings, plc. Common Stoc (NYSE)	51.57	HSBC160115C00065000	Call	65	1.03	33
121	IGT	International Game Technology C (NYSE)	13.59	IGT160115C00015000	Call	15	2.05	247
122	IGT	International Game Technology C (NYSE)	13.59	IGT160115C00018000	Call	18	1.2	649
123	TLT	iShares 20 Year Treasury Bond E (NYSEArca)	111.2	TLT160115C00120000	Call	120	2.78	8721
124	TLT	iShares 20 Year Treasury Bond E (NYSEArca)	111.2	TLT160115C00125000	Call	125	1.92	968
125	TLT	iShares 20 Year Treasury Bond E (NYSEArca)	111.2	TLT160115C00130000	Call	130	1.34	620
126	TLT	iShares 20 Year Treasury Bond E (NYSEArca)	111.2	TLT160115C00135000	Call	135	0.89	72
127	TLT	iShares 20 Year Treasury Bond E (NYSEArca)	111.2	TLT160115C00140000	Call	140	0.63	70
128	TLT	iShares 20 Year Treasury Bond E (NYSEArca)	111.2	TLT160115C00145000	Call	145	0.64	20
129	TLT	iShares 20 Year Treasury Bond E (NYSEArca)	111.2	TLT160115C00150000	Call	150	0.32	2
130	TLT	iShares 20 Year Treasury Bond E (NYSEArca)	111.2	TLT160115P00075000	Put	75	0.55	1515
131	TLT	iShares 20 Year Treasury Bond E (NYSEArca)	111.2	TLT160115P00080000	Put	80	0.99	290
132	FXI	iShares China Large-Cap ETF (NYSEArca)	35.07	FXI160115C00041000	Call	41	1.69	483
133	FXI	iShares China Large-Cap ETF (NYSEArca)	35.07	FXI160115C00042000	Call	42	1.48	266
134	FXI	iShares China Large-Cap ETF (NYSEArca)	35.07	FXI160115C00043000	Call	43	1.3	168
135	FXI	iShares China Large-Cap ETF (NYSEArca)	35.07	FXI160115C00044000	Call	44	1.14	28
136	FXI	iShares China Large-Cap ETF (NYSEArca)	35.07	FXI160115C00045000	Call	45	1	3298
137	FXI	iShares China Large-Cap ETF (NYSEArca)	35.07	FXI160115C00046000	Call	46	0.88	21
138	FXI	iShares China Large-Cap ETF (NYSEArca)	35.07	FXI160115C00047000	Call	47	0.78	292
139	IYR	iShares U.S. Real Estate ETF (NYSEArca)	68.04	IYR160115C00080000	Call	80	0.91	305
140	IYR	iShares U.S. Real Estate ETF (NYSEArca)	68.04	IYR160115C00085000	Call	85	0.5	393
141	IYR	iShares U.S. Real Estate ETF (NYSEArca)	68.04	IYR160115C00090000	Call	90	0.27	13
142	HYG	iShares iBoxx $ High Yield Corp (NYSEArca)	94.05	HYG160115C00095000	Call	95	0.65	111
143	HYG	iShares iBoxx $ High Yield Corp (NYSEArca)	94.05	HYG160115C00098000	Call	98	0.2	6
144	HYG	iShares iBoxx $ High Yield Corp (NYSEArca)	94.05	HYG160115C00100000	Call	100	0.15	25
145	HYG	iShares iBoxx $ High Yield Corp (NYSEArca)	94.05	HYG160115P00065000	Put	65	1.15	1
146	HYG	iShares iBoxx $ High Yield Corp (NYSEArca)	94.05	HYG160115P00070000	Put	70	1.65	96
147	EWJ	iShares MSCI Japan Index Fund (NYSEArca)	10.86	EWJ160115C00014000	Call	14	0.28	1002
148	EWW	iShares MSCI Mexico Capped Inve (NYSEArca)	63.14	EWW160115C00085000	Call	85	1.46	2509
149	IWM	iShares Russell 2000 ETF (NYSEArca)	109.37	IWM160115C00140000	Call	140	1.81	1326
150	IWM	iShares Russell 2000 ETF (NYSEArca)	109.37	IWM160115C00145000	Call	145	1.21	179
151	SLV	iShares Silver Trust (NYSEArca)	18.8	SLV160115C00023000	Call	23	1.35	20885
152	SLV	iShares Silver Trust (NYSEArca)	18.8	SLV160115C00024000	Call	24	1.15	24648
153	SLV	iShares Silver Trust (NYSEArca)	18.8	SLV160115C00025000	Call	25	0.99	20250
154	JNJ	Johnson & Johnson Common Stock (NYSE)	98.32	JNJ160115C00120000	Call	120	1.43	176
155	JNJ	Johnson & Johnson Common Stock (NYSE)	98.32	JNJ160115C00125000	Call	125	0.98	369
156	JNJ	Johnson & Johnson Common Stock (NYSE)	98.32	JNJ160115C00130000	Call	130	0.68	50
157	JNJ	Johnson & Johnson Common Stock (NYSE)	98.32	JNJ160115P00065000	Put	65	1.26	1084
158	JNJ	Johnson & Johnson Common Stock (NYSE)	98.32	JNJ160115P00070000	Put	70	1.78	1107
159	JPM	JP Morgan Chase & Co. Common St (NYSE)	54.63	JPM160115C00070000	Call	70	1.68	1783
160	K	Kellogg Company Common Stock (NYSE)	65.13	K160115C00075000	Call	75	1.55	2
161	K	Kellogg Company Common Stock (NYSE)	65.13	K160115P00045000	Put	45	0.8	174
162	K	Kellogg Company Common Stock (NYSE)	65.13	K160115P00047500	Put	47.5	1.05	63
163	KMP	Kinder Morgan Energy Partners, (NYSE)	77.61	KMP160115C00080000	Call	80	2.75	509
164	KMP	Kinder Morgan Energy Partners, (NYSE)	77.61	KMP160115C00082500	Call	82.5	2.11	199
165	KMP	Kinder Morgan Energy Partners, (NYSE)	77.61	KMP160115C00085000	Call	85	1.61	214
166	KMP	Kinder Morgan Energy Partners, (NYSE)	77.61	KMP160115C00087500	Call	87.5	1.1	83
167	KMP	Kinder Morgan Energy Partners, (NYSE)	77.61	KMP160115C00090000	Call	90	0.9	216
168	KMP	Kinder Morgan Energy Partners, (NYSE)	77.61	KMP160115C00095000	Call	95	0.52	147
169	KMP	Kinder Morgan Energy Partners, (NYSE)	77.61	KMP160115C00100000	Call	100	0.35	122
170	KRFT	Kraft Foods Group, Inc. (NasdaqGS)	56.03	KRFT160115C00065000	Call	65	1.45	142
171	KRFT	Kraft Foods Group, Inc. (NasdaqGS)	56.03	KRFT160115C00070000	Call	70	0.75	2
172	KRFT	Kraft Foods Group, Inc. (NasdaqGS)	56.03	KRFT160115C00075000	Call	75	0.35	6
173	LBTYA	Liberty Global plc (NasdaqGS)	38.45	LBTYA160115C00050000	Call	50	4.3	1
174	LNCO	Linn Co, LLC (NasdaqGS)	27.1	LNCO160115C00028000	Call	28	2.15	439
175	LNCO	Linn Co, LLC (NasdaqGS)	27.1	LNCO160115C00030000	Call	30	1.55	1111
176	LNCO	Linn Co, LLC (NasdaqGS)	27.1	LNCO160115C00032000	Call	32	1.05	810
177	LNCO	Linn Co, LLC (NasdaqGS)	27.1	LNCO160115C00035000	Call	35	1.1	275
178	LSI	LSI Corporation (NasdaqGS)	11.06	LSI160115C00012000	Call	12	0.05	3791
179	LSI	LSI Corporation (NasdaqGS)	11.06	LSI160115P00010000	Put	10	0.1	1013
180	MWE	MarkWest Energy Partners, LP Co (NYSE)	63.71	MWE160115C00085000	Call	85	1.85	60
181	MAT	Mattel, Inc. (NasdaqGS)	38.11	MAT160115C00050000	Call	50	0.85	15
182	MCD	McDonald's Corporation Common S (NYSE)	100.48	MCD160115C00120000	Call	120	1.61	110
183	MCD	McDonald's Corporation Common S (NYSE)	100.48	MCD160115C00125000	Call	125	1.13	61
184	MCD	McDonald's Corporation Common S (NYSE)	100.48	MCD160115C00130000	Call	130	0.8	205
185	MCD	McDonald's Corporation Common S (NYSE)	100.48	MCD160115P00070000	Put	70	1.25	445
186	MCD	McDonald's Corporation Common S (NYSE)	100.48	MCD160115P00075000	Put	75	1.86	445
187	MDT	Medtronic Inc. Common Stock (NYSE)	57.09	MDT160115C00075000	Call	75	1.43	70
188	MRK	Merck & Company, Inc. Common St (NYSE)	55.35	MRK160115C00070000	Call	70	1.4	1795
189	NE	Noble Corporation Ordinary Shar (NYSE)	30.52	NE160115C00040000	Call	40	1.24	114
190	OXY	Occidental Petroleum Corporatio (NYSE)	93.91	OXY160115C00125000	Call	125	1.62	29
191	PAYX	Paychex, Inc. (NasdaqGS)	40.25	PAYX160115C00050000	Call	50	0.8	8938
192	PEP	Pepsico, Inc. Common Stock (NYSE)	83.9	PEP160115C00100000	Call	100	1.43	352
193	PEP	Pepsico, Inc. Common Stock (NYSE)	83.9	PEP160115C00105000	Call	105	0.9	252
194	PEP	Pepsico, Inc. Common Stock (NYSE)	83.9	PEP160115C00110000	Call	110	0.61	150
195	PRGO	Perrigo Company plc Ordinary Sh (NYSE)	138.79	PRGO1160115P00095000	Put	95	5.5	10
196	PRGO	Perrigo Company plc Ordinary Sh (NYSE)	138.79	PRGO160115P00095000	Put	95	5.3	31
197	PRGO	Perrigo Company plc Ordinary Sh (NYSE)	138.79	PRGO160115P00100000	Put	100	6.3	15
198	PFE	Pfizer, Inc. Common Stock (NYSE)	29.71	PFE160115C00037000	Call	37	0.72	1415
199	PFE	Pfizer, Inc. Common Stock (NYSE)	29.71	PFE160115C00040000	Call	40	0.43	3416
200	PM	Philip Morris International Inc (NYSE)	83.94	PM160115C00092500	Call	92.5	2.87	315
201	PM	Philip Morris International Inc (NYSE)	83.94	PM160115C00095000	Call	95	2.17	778
202	PM	Philip Morris International Inc (NYSE)	83.94	PM160115C00097500	Call	97.5	1.55	8046
203	PM	Philip Morris International Inc (NYSE)	83.94	PM160115C00100000	Call	100	1.29	1744
204	PM	Philip Morris International Inc (NYSE)	83.94	PM160115C00105000	Call	105	0.91	147
205	PM	Philip Morris International Inc (NYSE)	83.94	PM160115C00110000	Call	110	0.58	43
206	QQQ	PowerShares QQQ Trust, Series 1 (NasdaqGM)	83.6	QQQ160115C00104630	Call	104.63	1.79	902
207	QQQ	PowerShares QQQ Trust, Series 1 (NasdaqGM)	83.6	QQQ160115C00105000	Call	105	1.73	1761
208	QQQ	PowerShares QQQ Trust, Series 1 (NasdaqGM)	83.6	QQQ160115C00109630	Call	109.63	1.12	2501
209	QQQ	PowerShares QQQ Trust, Series 1 (NasdaqGM)	83.6	QQQ160115C00110000	Call	110	1.08	213
210	PPL	PP&L Corporation Common Stock (NYSE)	33.17	PPL160115C00037000	Call	37	0.75	20
211	PG	Procter & Gamble Company (The) (NYSE)	80.77	PG160115C00092500	Call	92.5	1.95	56
212	PG	Procter & Gamble Company (The) (NYSE)	80.77	PG160115C00095000	Call	95	1.54	543
213	PG	Procter & Gamble Company (The) (NYSE)	80.77	PG160115C00100000	Call	100	0.96	212
214	PG	Procter & Gamble Company (The) (NYSE)	80.77	PG160115C00105000	Call	105	0.61	177
215	RSH	Radioshack Corporation Common S (NYSE)	1.83	RSH160115C00002000	Call	2	0.32	11499
216	SPY	SPDR S&P 500 (NYSEArca)	181.95	SPY160115C00220000	Call	220	1.78	1453
217	SPY	SPDR S&P 500 (NYSEArca)	181.95	SPY160115C00225000	Call	225	1.26	1079
218	SPY	SPDR S&P 500 (NYSEArca)	181.95	SPY160115C00230000	Call	230	0.88	204
219	SPY	SPDR S&P 500 (NYSEArca)	181.95	SPY160115C00235000	Call	235	0.65	208
220	SPY	SPDR S&P 500 (NYSEArca)	181.95	SPY160115P00119000	Put	119	2.83	120
221	SPY	SPDR S&P 500 (NYSEArca)	181.95	SPY160115P00120000	Put	120	2.93	392
222	SPY	SPDR S&P 500 (NYSEArca)	181.95	SPY160115P00125000	Put	125	3.48	630
223	SPY	SPDR S&P 500 (NYSEArca)	181.95	SPY160115P00130000	Put	130	3.95	2728
224	SPY	SPDR S&P 500 (NYSEArca)	181.95	SPY160115P00135000	Put	135	4.84	1741
225	SPY	SPDR S&P 500 (NYSEArca)	181.95	SPY160115P00140000	Put	140	5.67	6988
226	SPY	SPDR S&P 500 (NYSEArca)	181.95	SPY160115P00145000	Put	145	6.34	1874
227	SPY	SPDR S&P 500 (NYSEArca)	181.95	SPY160115P00150000	Put	150	7.42	2238
228	SPY	SPDR S&P 500 (NYSEArca)	181.95	SPY160115P00155000	Put	155	8.62	1504
229	MDY	SPDR MidCap Trust Series I (NYSEArca)	238.92	MDY160115C00290000	Call	290	5.5	24
230	MDY	SPDR MidCap Trust Series I (NYSEArca)	238.92	MDY160115C00295000	Call	295	4.5	39
231	MDY	SPDR MidCap Trust Series I (NYSEArca)	238.92	MDY160115C00300000	Call	300	3.8	33
232	MDY	SPDR MidCap Trust Series I (NYSEArca)	238.92	MDY160115C00305000	Call	305	3.1	12
233	MDY	SPDR MidCap Trust Series I (NYSEArca)	238.92	MDY160115C00310000	Call	310	2.55	9
234	MDY	SPDR MidCap Trust Series I (NYSEArca)	238.92	MDY160115C00315000	Call	315	2.1	11
235	MDY	SPDR MidCap Trust Series I (NYSEArca)	238.92	MDY160115C00320000	Call	320	1.7	19
236	SDRL	Seadrill Limited Ordinary Share (NYSE)	33.61	SDRL160115C00035000	Call	35	2.2	2966
237	SDRL	Seadrill Limited Ordinary Share (NYSE)	33.61	SDRL160115C00038000	Call	38	1.5	4476
238	SDRL	Seadrill Limited Ordinary Share (NYSE)	33.61	SDRL160115C00040000	Call	40	1.1	5565
239	SDRL	Seadrill Limited Ordinary Share (NYSE)	33.61	SDRL160115C00043000	Call	43	0.8	840
240	SDRL	Seadrill Limited Ordinary Share (NYSE)	33.61	SDRL160115C00045000	Call	45	0.7	753
241	XLB	Materials Select Sector SPDR (NYSEArca)	46.09	XLB160115C00060000	Call	60	0.49	34
242	XLY	SPDR Select Sector Fund - Consu (NYSEArca)	62.05	XLY160115C00078000	Call	78	1.13	3
243	XLY	SPDR Select Sector Fund - Consu (NYSEArca)	62.05	XLY160115C00079000	Call	79	1	15
244	XLY	SPDR Select Sector Fund - Consu (NYSEArca)	62.05	XLY160115C00080000	Call	80	0.83	12
245	XLY	SPDR Select Sector Fund - Consu (NYSEArca)	62.05	XLY160115C00081000	Call	81	0.78	22
246	XLY	SPDR Select Sector Fund - Consu (NYSEArca)	62.05	XLY160115C00082000	Call	82	0.69	2
247	XLY	SPDR Select Sector Fund - Consu (NYSEArca)	62.05	XLY160115C00083000	Call	83	0.62	10
248	SO	Southern Company (The) Common S (NYSE)	45.23	SO160115C00050000	Call	50	0.75	157
249	JNK	SPDR Barclays High Yield Bond E (NYSEArca)	41.18	JNK160115C00043000	Call	43	0.15	10
250	DIA	SPDR Dow Jones Industrial Avera (NYSEArca)	160.83	DIA160115C00185000	Call	185	2.56	2
251	DIA	SPDR Dow Jones Industrial Avera (NYSEArca)	160.83	DIA160115C00190000	Call	190	1.75	85
252	DIA	SPDR Dow Jones Industrial Avera (NYSEArca)	160.83	DIA160115C00195000	Call	195	1.15	65
253	DIA	SPDR Dow Jones Industrial Avera (NYSEArca)	160.83	DIA160115C00200000	Call	200	0.74	78
254	DIA	SPDR Dow Jones Industrial Avera (NYSEArca)	160.83	DIA160115C00205000	Call	205	0.45	152
255	DIA	SPDR Dow Jones Industrial Avera (NYSEArca)	160.83	DIA160115C00210000	Call	210	0.28	156
256	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD160115C00136000	Call	136	7.5	580
257	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD160115C00140000	Call	140	6.35	9697
258	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD7160115C00140000	Call	140	7.05	9
259	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD160115C00145000	Call	145	5.15	1422
260	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD7160115C00145000	Call	145	5.55	54
261	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD160115C00150000	Call	150	4.2	17877
262	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD7160115C00150000	Call	150	4.3	493
263	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD160115C00155000	Call	155	3.65	1281
264	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD160115C00160000	Call	160	2.98	2001
265	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD160115C00165000	Call	165	2.58	1106
266	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD160115P00085000	Put	85	1.43	1287
267	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD160115P00090000	Put	90	1.89	3536
268	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD160115P00095000	Put	95	2.42	236
269	GLD	SPDR Gold Trust (NYSEArca)	125.52	GLD160115P00100000	Put	100	3.15	5415
270	SYY	Sysco Corporation Common Stock (NYSE)	35.71	SYY160115C00042000	Call	42	1.15	39
271	SYY	Sysco Corporation Common Stock (NYSE)	35.71	SYY160115C00045000	Call	45	0.75	8
272	SYY	Sysco Corporation Common Stock (NYSE)	35.71	SYY160115C00047000	Call	47	0.65	22
273	TGT	Target Corporation Common Stock (NYSE)	59.27	TGT160115C00067500	Call	67.5	2.36	453
274	TGT	Target Corporation Common Stock (NYSE)	59.27	TGT160115C00070000	Call	70	1.84	995
275	TGT	Target Corporation Common Stock (NYSE)	59.27	TGT160115C00072500	Call	72.5	1.45	107
276	TGT	Target Corporation Common Stock (NYSE)	59.27	TGT160115C00075000	Call	75	1.13	1741
277	TGT	Target Corporation Common Stock (NYSE)	59.27	TGT160115C00080000	Call	80	0.72	531
278	XLK	SPDR Select Sector Fund - Techn (NYSEArca)	35.25	XLK160115C00044000	Call	44	0.6	20
279	XLK	SPDR Select Sector Fund - Techn (NYSEArca)	35.25	XLK160115C00045000	Call	45	0.48	111
280	XLK	SPDR Select Sector Fund - Techn (NYSEArca)	35.25	XLK160115C00046000	Call	46	0.38	20
281	TEF	Telefonica SA Common Stock (NYSE)	15.88	TEF160115C00020000	Call	20	0.6	278
282	RIG	Transocean Ltd (Switzerland) Co (NYSE)	41.37	RIG160115C00045000	Call	45	2.89	1499
283	RIG	Transocean Ltd (Switzerland) Co (NYSE)	41.37	RIG160115C00047000	Call	47	2.44	701
284	RIG	Transocean Ltd (Switzerland) Co (NYSE)	41.37	RIG160115C00050000	Call	50	1.77	2969
285	RIG	Transocean Ltd (Switzerland) Co (NYSE)	41.37	RIG160115C00052500	Call	52.5	1.49	344
286	RIG	Transocean Ltd (Switzerland) Co (NYSE)	41.37	RIG160115C00055000	Call	55	1.24	460
287	UA	Under Armour, Inc. Class A Comm (NYSE)	51	UA160115C00055000	Call	55	9.4	20
288	UA	Under Armour, Inc. Class A Comm (NYSE)	51	UA160115C00060000	Call	60	7.8	28
289	UA	Under Armour, Inc. Class A Comm (NYSE)	51	UA160115C00065000	Call	65	6.4	12
290	UNP	Union Pacific Corporation Commo (NYSE)	183.71	UNP160115C00240000	Call	240	2.94	18
291	UPS	United Parcel Service, Inc. Com (NYSE)	95.96	UPS160115C00115000	Call	115	1.7	2110
292	UPS	United Parcel Service, Inc. Com (NYSE)	95.96	UPS160115C00120000	Call	120	1.17	195
293	UPS	United Parcel Service, Inc. Com (NYSE)	95.96	UPS160115C00125000	Call	125	0.82	292
294	VZ	Verizon Communications Inc. Com (NYSE)	46.88	VZ160115C00055000	Call	55	1.19	2142
295	VZ	Verizon Communications Inc. Com (NYSE)	46.88	VZ160115C00057500	Call	57.5	0.84	423
296	VZ	Verizon Communications Inc. Com (NYSE)	46.88	VZ160115C00060000	Call	60	0.6	575
297	VOD	Vodafone Group Plc (NasdaqGS)	35.13	VOD1160115C00037000	Call	37	1.95	16123
298	VOD	Vodafone Group Plc (NasdaqGS)	35.13	VOD1160115C00040000	Call	40	1.01	2749
299	VOD	Vodafone Group Plc (NasdaqGS)	35.13	VOD160115C00040000	Call	40	1.76	435
300	VOD	Vodafone Group Plc (NasdaqGS)	35.13	VOD1160115C00042000	Call	42	0.63	155
301	VOD	Vodafone Group Plc (NasdaqGS)	35.13	VOD160115C00042000	Call	42	1.3	319
302	VOD	Vodafone Group Plc (NasdaqGS)	35.13	VOD1160115C00045000	Call	45	0.29	46
303	VOD	Vodafone Group Plc (NasdaqGS)	35.13	VOD160115C00045000	Call	45	0.82	284
304	VOD	Vodafone Group Plc (NasdaqGS)	35.13	VOD1160115C00047000	Call	47	0.25	2
305	VOD	Vodafone Group Plc (NasdaqGS)	35.13	VOD160115C00047000	Call	47	0.6	107
306	VOD	Vodafone Group Plc (NasdaqGS)	35.13	VOD1160115P00023000	Put	23	0.38	68
307	VOD	Vodafone Group Plc (NasdaqGS)	35.13	VOD1160115P00025000	Put	25	0.46	202
308	WMT	Wal-Mart Stores, Inc. Common St (NYSE)	76.62	WMT160115C00085000	Call	85	2.47	188
309	WMT	Wal-Mart Stores, Inc. Common St (NYSE)	76.62	WMT160115C00087500	Call	87.5	1.92	172
310	WMT	Wal-Mart Stores, Inc. Common St (NYSE)	76.62	WMT160115C00090000	Call	90	1.48	360
311	WMT	Wal-Mart Stores, Inc. Common St (NYSE)	76.62	WMT160115C00095000	Call	95	0.9	840
312	WMT	Wal-Mart Stores, Inc. Common St (NYSE)	76.62	WMT160115C00100000	Call	100	0.56	304
313	WMT	Wal-Mart Stores, Inc. Common St (NYSE)	76.62	WMT160115P00050000	Put	50	0.78	743
314	WMT	Wal-Mart Stores, Inc. Common St (NYSE)	76.62	WMT160115P00055000	Put	55	1.22	898
315	WM	Waste Management, Inc. Common S (NYSE)	41.2	WM160115C00047000	Call	47	1.2	274
316	WM	Waste Management, Inc. Common S (NYSE)	41.2	WM160115C00050000	Call	50	0.75	24
317	WM	Waste Management, Inc. Common S (NYSE)	41.2	WM160115C00055000	Call	55	0.3	49
318	YONG	Yongye International, Inc. (NasdaqGS)	6.96	YONG160115P00005000	Put	5	0.1	4873
319
320	Note:	All options expire at close Friday, January 15, 2016