option-nov22

High Volume

As of Nov 22, 2006 5:20pm ET
<>

Rank	Stock	Option	Option Symbol	Close	Change	Volume	Volume Change	Open Interest	Open Interest Change
1	GM	JAN08 42.5 Call	WGMAV.X	1.75	-0.3 (-14.6%)	47123	47021 (46099.0%)	2033	-22 (-1.1%)
2	YHOO	DEC06 27.5 Call	YHQLY.X	1.525	0.8 (110.3%)	37713	30815 (446.7%)	58645	2948 (5.3%)
3	YHOO	JAN07 35 Put	YHQMG.X	6.5	-1.4 (-17.7%)	35298	-24241 (-40.7%)	11345	-500 (-4.2%)
4	INTC	JAN07 20 Put	NQMD.X	0.275	-	32745	29963 (1077.0%)	200661	-672 (-0.3%)
5	AAPL	DEC06 90 Call	QAALR.X	2.9	0.875 (43.2%)	29721	10901 (57.9%)	35589	1695 (5.0%)
6	INTC	JAN07 22.5 Call	NQAX.X	0.675	0.0999999 (17.4%)	28986	20409 (238.0%)	233886	481 (0.2%)
7	DELL	DEC06 27.5 Call	DLQLY.X	0.475	0.3 (171.4%)	27270	14308 (110.4%)	14722	10309 (233.6%)
8	BRCD	DEC06 9 Put	BQBXL.X	0.15	-0.575 (-79.3%)	25564	25059 (4962.2%)	1811	82 (4.7%)
9	XLF	JUN07 36 Put	XLFRJ.X	1.15	-	25280	-	318	-
10	IWM	JAN07 75 Put	IOWMW.X	0.775	-0.025 (-3.1%)	23333	21940 (1575.0%)	49116	-2697 (-5.2%)
11	AAPL	DEC06 95 Call	QAALS.X	1.025	0.4 (64.0%)	23323	15314 (191.2%)	16017	1113 (7.5%)
12	FCX	DEC06 60 Call	FCXLL.X	3.35	1 (42.6%)	23138	14122 (156.6%)	17600	1955 (12.5%)
13	EMC	JAN07 12.5 Call	EMCAV.X	0.975	0.25 (34.5%)	22723	3551 (18.5%)	58004	18017 (45.1%)
14	IWM	DEC06 77 Put	IOWXY.X	0.5	-0.05 (-9.1%)	21401	19650 (1122.2%)	235149	-6236 (-2.6%)
15	X	APR07 60 Put	XPL.X	1.925	-0.15 (-7.2%)	20311	20273 (53350.0%)	3288	5 (0.2%)
16	X	APR07 55 Put	XPK.X	1.075	-	20130	-	22185	-
17	EMC	JAN07 12.5 Put	EMCMV.X	0.175	-0.1 (-36.4%)	20050	19268 (2463.9%)	36121	460 (1.3%)
18	DELL	JAN07 30 Call	DLQAF.X	0.225	0.15 (200.0%)	18764	18591 (10746.2%)	42943	76 (0.2%)
19	DELL	JAN07 27.5 Call	DLQAY.X	0.975	0.6 (160.0%)	18096	13595 (302.0%)	44062	2986 (7.3%)
20	DELL	DEC06 25 Put	DLQXE.X	0.075	-0.9 (-92.3%)	17017	-21950 (-56.3%)	39251	10534 (36.7%)

 

Unusually High Volume*

As of Nov 22, 2006 5:20pm ET
<>

Rank	Stock	Option	Option Symbol	Close	Change	Volume	Volume Change	Open Interest	Open Interest Change
1	IACI	JAN08 32.5 Put	YOYMZ.X	1.725	-0.375 (-17.9%)	10086	10083 (336100.0%)	395	3 (0.8%)
2	TOL	JAN08 30 Put	YKWMF.X	3.8	-0.4 (-9.5%)	10007	10001 (166683.3%)	12000	4 (0.0%)
3	AEOS	JAN08 55 Call	WXDAK.X	5.3	0.25 (5.0%)	15050	15035 (100233.3%)	15042	10 (0.1%)
4	MGM	DEC06 55 Call	MGMLK.X	0.925	0.8 (640.0%)	2637	2633 (65825.0%)	208	3 (1.5%)
5	C	JAN09 60 Call	VRNAL.X	2.025	0.0500001 (2.5%)	5181	5171 (51710.0%)	2217	-
6	ITW	JAN07 45 Put	ITWMI.X	0.45	-0.1 (-18.2%)	8005	7932 (10865.8%)	1907	10 (0.5%)
7	BAC	JAN08 45 Put	WBAMI.X	0.75	-	10000	9980 (49900.0%)	39544	-10 (-0.0%)
8	GM	JAN08 42.5 Call	WGMAV.X	1.75	-0.3 (-14.6%)	47123	47021 (46099.0%)	2033	-22 (-1.1%)
9	SSCC	MAY07 10 Put	JJQQB.X	0.8	0.15 (23.1%)	1224	1221 (40700.0%)	151	3 (2.0%)
10	IPAS	DEC06 5 Call	QZQLA.X	0.6	0.05 (9.1%)	3400	3373 (12492.6%)	8108	-
11	CMI	MAR07 120 Put	CMIOD.X	5.45	-0.85 (-13.5%)	2033	2028 (40560.0%)	326	3 (0.9%)
12	PDCO	APR07 35 Put	DOUPG.X	1.2	-1.625 (-57.5%)	2627	2620 (37428.6%)	206	1 (0.5%)
13	HAL	JAN07 25 Put	HALME.X	0.075	0.025 (50.0%)	9252	9242 (92420.0%)	28788	-10 (-0.0%)
14	QCOM	JAN09 40 Call	VLMAH.X	7.1	-0.0999999 (-1.4%)	3693	3682 (33472.7%)	11641	6 (0.1%)
15	MCD	JUN07 47.5 Call	MCDFW.X	0.85	-2.98023e-08 (-0.0%)	1010	1006 (25150.0%)	167	4 (2.5%)
16	FCX	MAY07 55 Put	FCXQK.X	3.85	-0.75 (-16.3%)	9208	9122 (10607.0%)	602	15 (2.6%)
17	BRCD	DEC06 9 Put	BQBXL.X	0.15	-0.575 (-79.3%)	25564	25059 (4962.2%)	1811	82 (4.7%)
18	HET	JAN07 80 Put	HETMP.X	3.5	-0.95 (-21.3%)	4065	4015 (8030.0%)	1639	-6 (-0.4%)
19	NOK	JAN07 22.5 Put	NAYMX.X	1.8	-0.375 (-17.2%)	2507	2497 (24970.0%)	9711	6 (0.1%)
20	JNJ	DEC06 60 Call	JNJLL.X	6.75	0.15 (2.3%)	1207	1202 (24040.0%)	199	5 (2.6%)

Price Increase (Calls)

As of Nov 22, 2006 5:20pm ET
<>

Rank	Stock	Option	Option Symbol	Close	Change	Volume	Volume Change	Open Interest	Open Interest Change
1	PDCO	DEC06 35 Call	DOULG.X	2.1	1.8 (600.0%)	1482	941 (173.9%)	968	523 (117.5%)
2	IACI	DEC06 35 Call	QTHLG.X	1.125	0.9 (400.0%)	3066	3032 (8917.6%)	1554	13 (0.8%)
3	MGM	DEC06 50 Call	MGMLJ.X	4.45	3.5 (368.4%)	803	501 (165.9%)	1491	101 (7.3%)
4	PDCO	JAN07 35 Call	DOUAG.X	2.55	1.95 (325.0%)	1162	640 (122.6%)	3108	356 (12.9%)
5	BJ	DEC06 30 Call	BJLF.X	2.7	2.025 (300.0%)	2772	2711 (4444.3%)	14715	-9 (-0.1%)
6	ASPV	DEC06 20 Call	QOSLD.X	1.025	0.75 (272.7%)	496	396 (396.0%)	288	100 (53.2%)
7	PTR	DEC06 120 Call	PTRLD.X	2.775	1.975 (246.9%)	421	214 (103.4%)	4924	93 (1.9%)
8	NWACQ	JAN07 2.5 Call	VVWAZ.X	1.1	0.775 (238.5%)	526	295 (127.7%)	6812	-
9	MON	DEC06 50 Call	MONLJ.X	1.1	0.75 (214.3%)	1554	1513 (3690.2%)	413	-33 (-7.4%)
10	CRAY	DEC06 10 Call	KQQLB.X	1.7	1.15 (209.1%)	69	4 (6.2%)	182	15 (9.0%)
11	PLB	DEC06 7.5 Call	PLBLU.X	1.15	0.775 (206.7%)	31	11 (55.0%)	1027	20 (2.0%)
12	PSS	DEC06 30 Call	PSSLF.X	2.625	1.7 (183.8%)	3961	3367 (566.8%)	6207	396 (6.8%)
13	MON	JAN07 52.5 Call	MONAX.X	1.15	0.725 (170.6%)	134	117 (688.2%)	1037	-
14	MGM	JAN07 50 Call	MGMAJ.X	5	3.15 (170.3%)	2259	2224 (6354.3%)	3171	14 (0.4%)
15	DELL	DEC06 25 Call	DLQLE.X	2.325	1.45 (165.7%)	12198	-44543 (-78.5%)	63942	20664 (47.7%)
16	SHLD	DEC06 185 Call	KDULQ.X	1.575	0.975 (162.5%)	3089	2442 (377.4%)	5893	-98 (-1.6%)
17	PDCO	APR07 35 Call	DOUDG.X	3.6	2.225 (161.8%)	144	115 (396.6%)	414	11 (2.7%)
18	PTR	JAN07 125 Call	PTRAE.X	2.275	1.375 (152.8%)	106	94 (783.3%)	523	12 (2.3%)
19	MR	DEC06 22.5 Call	MRLX.X	2.4	1.45 (152.6%)	77	31 (67.4%)	267	46 (20.8%)
20	LAB	FEB07 12.5 Call	LABBV.X	1.125	0.675 (150.0%)	915	893 (4059.1%)	552

Price Increase (Puts)

As of Nov 22, 2006 5:20pm ET
<>

Rank	Stock	Option	Option Symbol	Close	Change	Volume	Volume Change	Open Interest	Open Interest Change
1	PD	JAN08 65 Put	WZPMM.X	1.025	0.75 (272.7%)	2005	1953 (3755.8%)	6374	50 (0.8%)
2	CBM	JUN07 20 Put	CBMRD.X	1.425	0.85 (147.8%)	10	-	128	8 (6.7%)
3	GM	DEC06 32.5 Put	GMXZ.X	1.975	0.875 (79.5%)	5970	-5585 (-48.3%)	21455	3726 (21.0%)
4	PD	JAN08 95 Put	LWLMS.X	3.625	1.575 (76.8%)	2169	2035 (1518.7%)	648	-
5	PD	JAN08 90 Put	LWLMR.X	3	1.25 (71.4%)	5	-15 (-75.0%)	923	13 (1.4%)
6	CWTR	DEC06 30 Put	UCJXF.X	2.125	0.825 (63.5%)	952	-546 (-36.4%)	2093	877 (72.1%)
7	GM	JAN07 30 Put	GMMF.X	1.5	0.575 (62.2%)	6269	-4178 (-40.0%)	99939	-178 (-0.2%)
8	PD	JAN08 87.5 Put	LWLMY.X	2.7	0.975 (56.5%)	115	45 (64.3%)	391	10 (2.6%)
9	CWTR	JAN07 30 Put	UCJMF.X	2.625	0.925 (54.4%)	721	194 (36.8%)	2598	20 (0.8%)
10	GM	DEC06 35 Put	GMXG.X	4	1.35 (50.9%)	3327	1097 (49.2%)	24660	271 (1.1%)
11	PD	JAN08 100 Put	LWLMT.X	4.2	1.4 (50.0%)	122	118 (2950.0%)	485	-
12	VAR	DEC06 50 Put	VARXJ.X	1.125	0.375 (50.0%)	20	-154 (-88.5%)	1352	174 (14.8%)
13	OMG	DEC06 45 Put	OMGXI.X	1.5	0.5 (50.0%)	393	-298 (-43.1%)	703	-81 (-10.3%)
14	SUN	DEC06 65 Put	SUNXM.X	2.625	0.875 (50.0%)	959	632 (193.3%)	1449	252 (21.1%)
15	CMCSA	DEC06 42.5 Put	CCQXV.X	2.85	0.95 (50.0%)	83	76 (1085.7%)	787	5 (0.6%)
16	CWTR	DEC06 35 Put	UCJXG.X	6.6	2.15 (48.3%)	226	26 (13.0%)	228	127 (125.7%)
17	CMCSA	JAN07 40 Put	CCQMH.X	1.4	0.45 (47.4%)	125	84 (204.9%)	27435	-1000 (-3.5%)
18	GM	JAN07 32.5 Put	GMMZ.X	2.65	0.8 (43.2%)	15587	5579 (55.7%)	40919	7785 (23.5%)
19	PD	JAN08 105 Put	LWLMA.X	5.1	1.525 (42.7%)	27	-63 (-70.0%)	1307	-15 (-1.1%)
20	CWTR	JAN07 35 Put	UCJMG.X	6.7	2 (42.6%)	103	20 (24.1%)	271	40 (17.3%)