Stock Expiry Strike P/C Volume OpenInt Spot Chg 1 General Electric (GE) 2018-09-21 16.00 C 32490 9937 $14.74 -0.32 2 Apple (AAPL) 2018-02-23 175.00 C 27602 16179 $171.86 -0.59 3 Activision Blizzard (ATVI) 2018-03-16 75.00 C 25432 1839 $70.87 0.64 4 Rite Aid (RAD) 2018-04-20 2.50 C 23331 32156 $2.20 0.07 5 Intel (INTC) 2018-04-20 50.00 C 22772 16884 $46.31 0.76 6 Mylan (MYL) 2018-04-20 42.50 C 21548 29191 $41.34 -0.80 7 Verizon (VZ) 2018-04-20 52.50 C 21509 29926 $48.91 -1.26 8 Disney (DIS) 2018-03-16 75.00 P 21414 23456 $105.96 -0.46 9 Facebook (FB) 2018-02-23 180.00 C 20999 11770 $176.02 -1.35 10 Apple (AAPL) 2018-02-23 172.50 P 20998 10308 $171.86 -0.59