option/nov10

Price Increase (Puts)

As of Nov 10, 2006 5:21pm ET
<>

Rank	Stock	Option	Option Symbol	Close	Change	Volume	Volume Change	Open Interest	Open Interest Change
1	MDTL	NOV06 22.5 Put	MRUWX.X	1.725	1.4 (430.8%)	202	172 (573.3%)	1028	19 (1.9%)
2	PCU	NOV06 55 Put	PCUWK.X	2.4	1.75 (269.2%)	1495	1104 (282.4%)	1587	186 (13.3%)
3	POT	NOV06 130 Put	POTWF.X	1.925	1.4 (266.7%)	1180	814 (222.4%)	596	204 (52.0%)
4	MRGE	NOV06 7.5 Put	MQPWU.X	1.25	0.875 (233.3%)	35	-35 (-50.0%)	935	15 (1.6%)
5	POT	NOV06 135 Put	POTWG.X	4.85	3.25 (203.1%)	1033	691 (202.0%)	816	83 (11.3%)
6	MDTL	NOV06 25 Put	MRUWE.X	3.95	2.575 (187.3%)	61	-72 (-54.1%)	1573	47 (3.1%)
7	HOLX	NOV06 45 Put	QHXWI.X	1.675	1.075 (179.2%)	1604	1363 (565.6%)	2398	7 (0.3%)
8	PCU	NOV06 57.5 Put	PCUWY.X	4.5	2.775 (160.9%)	167	-	770	77 (11.1%)
9	PD	NOV06 95 Put	DPBWS.X	1.75	1.075 (159.3%)	3146	2255 (253.1%)	10452	191 (1.9%)
10	MRGE	DEC06 7.5 Put	MQPXU.X	1.325	0.8 (152.4%)	499	321 (180.3%)	830	159 (23.7%)
11	STXS	NOV06 12.5 Put	UQSWV.X	2.1	1.25 (147.1%)	24	-50 (-67.6%)	479	74 (18.3%)
12	PCU	DEC06 50 Put	PCUXJ.X	1.35	0.8 (145.5%)	461	-978 (-68.0%)	3047	201 (7.1%)
13	POT	NOV06 140 Put	PVZWH.X	9.1	5.35 (142.7%)	396	17 (4.5%)	550	-77 (-12.3%)
14	ACL	NOV06 100 Put	ACLWT.X	1.2	0.675 (128.6%)	1070	960 (872.7%)	1132	-25 (-2.2%)
15	PCU	DEC06 52.5 Put	PCUXX.X	2.325	1.275 (121.4%)	633	363 (134.4%)	2020	30 (1.5%)
16	MDTL	DEC06 22.5 Put	MRUXX.X	2.7	1.475 (120.4%)	28	25 (833.3%)	415	-
17	PD	NOV06 100 Put	DPBWT.X	4.55	2.425 (114.1%)	763	330 (76.2%)	5694	235 (4.3%)
18	CRS	NOV06 100 Put	CRSWT.X	2.075	1.1 (112.8%)	216	116 (116.0%)	732	-56 (-7.1%)
19	FCX	NOV06 60 Put	FCXWL.X	1.9	1 (111.1%)	2366	1693 (251.6%)	4934	467 (10.5%)
20	TOMO	NOV06 15 Put	QWXWC.X	1.25	0.65 (108.3%)	393	-338 (-46.2%)	988	-3 (-0.3%)

Price Increase (Calls)

As of Nov 10, 2006 5:21pm ET
<>

Rank	Stock	Option	Option Symbol	Close	Change	Volume	Volume Change	Open Interest	Open Interest Change
1	DLB	NOV06 20 Call	DLBKD.X	6.45	5.925 (1128.6%)	75	53 (240.9%)	210	4 (1.9%)
2	TNOX	JAN07 15 Call	TMQAC.X	4.8	4.35 (966.7%)	61	41 (205.0%)	270	19 (7.6%)
3	AD	NOV06 30 Call	ADKF.X	2.5	2.25 (900.0%)	35	-45 (-56.2%)	1197	-7 (-0.6%)
4	CTRP	NOV06 55 Call	QCTKK.X	3.1	2.55 (463.6%)	398	-151 (-27.5%)	882	-165 (-15.8%)
5	LVS	NOV06 90 Call	LVSKR.X	1.075	0.875 (437.5%)	1341	1149 (598.4%)	221	54 (32.3%)
6	NYX	NOV06 90 Call	NYXKR.X	5.75	4.575 (389.4%)	5409	4304 (389.5%)	1421	539 (61.1%)
7	NYX	JAN07 120 Call	NYXAD.X	1.575	1.25 (384.6%)	1342	387 (40.5%)	1285	700 (119.7%)
8	NYX	JAN07 115 Call	NYXAC.X	2.15	1.65 (330.0%)	703	-2320 (-76.7%)	2164	2014 (1342.7%)
9	MSTR	NOV06 125 Call	EOWKE.X	2.325	1.75 (304.3%)	431	262 (155.0%)	945	-27 (-2.8%)
10	SCT	APR07 10 Call	SCTDB.X	2.5	1.85 (284.6%)	12	-18 (-60.0%)	390	13 (3.4%)
11	NYX	JAN07 110 Call	NYXAB.X	3.05	2.25 (281.3%)	664	523 (370.9%)	319	83 (35.2%)
12	PCAR	NOV06 60 Call	PAQKL.X	2.6	1.9 (271.4%)	25	-16 (-39.0%)	2508	-11 (-0.4%)
13	CTRP	DEC06 60 Call	QCTLL.X	1.95	1.425 (271.4%)	167	29 (21.0%)	381	64 (20.2%)
14	MDC	NOV06 50 Call	MDCKJ.X	1.7	1.2 (240.0%)	336	312 (1300.0%)	1136	-45 (-3.8%)
15	ASEI	NOV06 65 Call	KBUKM.X	1.05	0.725 (223.1%)	333	250 (301.2%)	434	28 (6.9%)
16	NYX	JAN07 105 Call	NYXAA.X	4.2	2.85 (211.1%)	457	417 (1042.5%)	445	9 (2.1%)
17	LVS	NOV06 85 Call	LVSKQ.X	3.5	2.35 (204.3%)	2924	467 (19.0%)	1724	964 (126.8%)
18	CHS	NOV06 22.5 Call	CHSKX.X	1.125	0.75 (200.0%)	941	676 (255.1%)	3341	-62 (-1.8%)
19	ESRX	NOV06 60 Call	XTQKL.X	3.15	2.1 (200.0%)	5432	4884 (891.2%)	1318	67 (5.4%)
20	SPF	NOV06 22.5 Call	SPFKX.X	1.1	0.725 (193.3%)	151	96 (174.5%)	603	48 (8.6%)

    

High Volume

As of Nov 10, 2006 5:21pm ET

Rank	Stock	Option	Option Symbol	Close	Change	Volume	Volume Change	Open Interest	Open Interest Change
1	MCD	JAN07 30 Call	MCDAF.X	12	-0.1 (-0.8%)	596658	596255 (147954.1%)	43169	-263 (-0.6%)
2	MCD	DEC06 40 Call	MCDLH.X	2.025	-0.1 (-4.7%)	438325	437777 (79886.3%)	35348	-6837 (-16.2%)
3	MCD	DEC06 37.5 Call	MCDLU.X	4.5	-0.0999999 (-2.2%)	429691	429686 (8593720.0%)	28107	2 (0.0%)
4	MCD	JAN07 32.5 Call	MCDAZ.X	9.5	-0.1 (-1.0%)	204317	204267 (408534.0%)	14961	50 (0.3%)
5	MCD	DEC06 35 Call	MCDLG.X	7	-	167433	-	10977	-
6	MCD	NOV06 40 Call	MCDKH.X	2	-0.0999999 (-4.8%)	152208	152141 (227076.1%)	10951	-526 (-4.6%)
7	MCD	JAN07 37.5 Call	MCDAU.X	4.5	-0.15 (-3.2%)	148484	148234 (59293.6%)	16555	195 (1.2%)
8	MCD	JAN07 25 Call	MCDAE.X	17	-	112966	-	9783	-
9	MCD	DEC06 32.5 Call	MCDLZ.X	9.5	-	93792	-	8232	-
10	XLE	JAN07 55 Put	XBTMC.X	1.4	0.25 (21.7%)	91797	91554 (37676.5%)	34214	-56 (-0.2%)
11	ED	NOV06 45 Call	EDKI.X	3.25	0.225 (7.4%)	69673	69460 (32610.3%)	5392	90 (1.7%)
12	IWM	NOV06 76 Put	IOWWX.X	0.475	-0.375 (-44.1%)	56526	7152 (14.5%)	115829	-2794 (-2.4%)
13	DD	NOV06 45 Call	DDKI.X	2.3	0.05 (2.2%)	56055	55321 (7536.9%)	6925	-245 (-3.4%)
14	YHOO	JAN07 35 Put	YHQMG.X	7.6	-	50340	-	12168	-
15	DUK	DEC06 27.5 Put	DUKXY.X	0.1	0.05 (100.0%)	50288	50278 (502780.0%)	988	10 (1.0%)
16	DUK	NOV06 30 Put	DUKWF.X	0.075	-1.86265e-09 (-0.0%)	48077	48048 (165682.8%)	52023	-
17	AIG	DEC06 70 Call	AIGLN.X	1.025	0.35 (51.9%)	33807	-3015 (-8.2%)	33768	18156 (116.3%)
18	BRCM	NOV06 32.5 Put	RCQWZ.X	1.3	0.225 (20.9%)	32861	28070 (585.9%)	7696	1632 (26.9%)
19	QCOM	NOV06 35 Call	AAOKG.X	0.9	0.325 (56.5%)	31000	23503 (313.5%)	14426	848 (6.2%)
20	IWM	FEB07 76 Call	IOWBX.X	3.6	0.35 (10.8%)	27509	27419 (30465.6%)	37432	20 (0.1%)