| High Volume |
| Rank | Stock | Option | Option Symbol | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
| 1 | GM | NOV06 32.5 Call | GMKZ.X | 2.925 | 0.375 (14.7%) | 154803 | 153643 (13245.1%) | 9729 | -2377 (-19.6%) |
| 2 | CVX | NOV06 65 Call | CVXKM.X | 5.4 | - | 144478 | 143526 (15076.3%) | 10604 | -261 (-2.4%) |
| 3 | GM | NOV06 30 Call | GMKF.X | 5.45 | 0.4 (7.9%) | 126640 | 126623 (744841.2%) | 8103 | -123 (-1.5%) |
| 4 | CVX | DEC06 60 Call | CVXLL.X | 10.4 | -0.0500007 (-0.5%) | 65830 | 65577 (25919.8%) | 5784 | -184 (-3.1%) |
| 5 | IWM | FEB07 73 Put | IOWNU.X | 1.125 | -0.35 (-23.7%) | 54225 | 45913 (552.4%) | 31976 | 5240 (19.6%) |
| 6 | IWM | FEB07 81 Call | IOWBC.X | 1.65 | 0.425 (34.7%) | 51779 | 51764 (345093.3%) | 5676 | -17 (-0.3%) |
| 7 | HD | NOV06 37.5 Call | HDKU.X | 0.625 | 0.35 (127.3%) | 48163 | 25555 (113.0%) | 63476 | 7393 (13.2%) |
| 8 | IWM | NOV06 65 Put | DIWWM.X | 0.025 | - | 45799 | 40674 (793.6%) | 132709 | -2368 (-1.8%) |
| 9 | EMR | NOV06 85 Call | EMRKQ.X | 2.7 | -0.45 (-14.3%) | 44981 | 44813 (26674.4%) | 4226 | -231 (-5.2%) |
| 10 | AA | JAN07 35 Put | AAMG.X | 6.6 | - | 43630 | - | 21815 | - |
| 11 | DUK | NOV06 30 Call | DUKKF.X | 1.775 | 0.05 (2.9%) | 41684 | 41371 (13217.6%) | 3730 | -225 (-5.7%) |
| 12 | IWM | NOV06 78 Call | IOWKZ.X | 0.6 | 0.475 (380.0%) | 40324 | -188 (-0.5%) | 120202 | -2712 (-2.2%) |
| 13 | AAPL | NOV06 85 Call | QAAKQ.X | 0.775 | 0.1 (14.8%) | 31721 | 9372 (41.9%) | 39026 | -4562 (-10.5%) |
| 14 | SPY | NOV06 139 Put | SFBWI.X | 0.275 | -0.5 (-64.5%) | 31002 | 11110 (55.9%) | 35157 | 5339 (17.9%) |
| 15 | GM | DEC06 20 Call | GMLD.X | 15.45 | - | 29148 | - | 4199 | - |
| 16 | IWM | NOV06 73 Call | IOWKU.X | 5.1 | 1.35 (36.0%) | 27755 | 27608 (18781.0%) | 111431 | -160 (-0.1%) |
| 17 | GM | JAN07 35 Call | GMAG.X | 2.425 | 0.3 (14.1%) | 27666 | 25030 (949.5%) | 107764 | 2007 (1.9%) |
| 18 | IWM | NOV06 77 Call | IOWKY.X | 1.325 | 0.9 (211.8%) | 27378 | 15267 (126.1%) | 70340 | 2758 (4.1%) |
| 19 | CVX | NOV06 60 Call | CVXKL.X | 10.4 | 4.76837e-07 (0.0%) | 26868 | 26734 (19950.7%) | 2341 | 42 (1.8%) |
| 20 | EBAY | JAN07 42.5 Put | XBAMV.X | 9.5 | - | 24794 | - | 6190 | - |
| Unusually High Volume* |
| Rank | Stock | Option | Option Symbol | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
| 1 | CVX | DEC06 55 Call | CVXLK.X | 15.4 | 4.76837e-07 (0.0%) | 17384 | 17381 (579366.7%) | 1620 | -3 (-0.2%) |
| 2 | GM | NOV06 30 Call | GMKF.X | 5.45 | 0.4 (7.9%) | 126640 | 126623 (744841.2%) | 8103 | -123 (-1.5%) |
| 3 | LVS | JUN07 65 Put | LVSRM.X | 2.6 | 0.1 (4.0%) | 4580 | 4576 (114400.0%) | 174 | -4 (-2.2%) |
| 4 | OSI | NOV06 35 Call | OSIKG.X | 4.5 | - | 10766 | 10758 (134475.0%) | 3837 | - |
| 5 | ALL | JAN07 57.5 Call | ALLAA.X | 6.25 | 0.3 (5.0%) | 5097 | 5092 (101840.0%) | 44746 | -4 (-0.0%) |
| 6 | DUK | JAN07 22.5 Call | DUKAX.X | 9.25 | - | 10035 | 10025 (100250.0%) | 4961 | -6 (-0.1%) |
| 7 | GM | JAN08 20 Put | WGMMD.X | 1.275 | -0.0249999 (-1.9%) | 8010 | 7999 (72718.2%) | 116952 | - |
| 8 | COST | NOV06 45 Call | PRQKI.X | 7.5 | 0.35 (4.9%) | 2012 | 2009 (66966.7%) | 2050 | -1 (-0.0%) |
| 9 | LOW | JAN07 26.25 Put | LOWMA.X | 0.2 | -0.2 (-50.0%) | 2550 | 2546 (63650.0%) | 5227 | - |
| 10 | CCL | NOV06 45 Call | CCLKI.X | 4.15 | 0.4 (10.7%) | 14924 | 14919 (298380.0%) | 1830 | -5 (-0.3%) |
| 11 | PXP | FEB07 45 Call | PXPBI.X | 1.775 | 0.4 (29.1%) | 5893 | 5873 (29365.0%) | 258 | 20 (8.4%) |
| 12 | DHI | MAY07 22.5 Put | DHIQX.X | 1.6 | -0.75 (-31.9%) | 11011 | 10968 (25507.0%) | 275 | 26 (10.4%) |
| 13 | MU | NOV06 15 Call | MUKC.X | 0.175 | 0.15 (600.0%) | 4344 | 4334 (43340.0%) | 13470 | - |
| 14 | BOL | JAN07 60 Put | BOLML.X | 10.7 | 0.0999999 (0.9%) | 2357 | 2352 (47040.0%) | 1165 | - |
| 15 | PCAR | NOV06 53.375 Call | QKAKW.X | 11.35 | 1.2 (11.8%) | 1358 | 1355 (45166.7%) | 675 | -2 (-0.3%) |
| 16 | AVID | DEC06 40 Call | AQILH.X | 1.725 | 1.025 (146.4%) | 4578 | 4568 (45680.0%) | 1355 | 1 (0.1%) |
| 17 | DOV | NOV06 50 Put | DOVWJ.X | 0.225 | -0.35 (-60.9%) | 4241 | 4219 (19177.3%) | 4121 | - |
| 18 | CVX | DEC06 45 Call | CVXLI.X | 25.4 | - | 1200 | 1196 (29900.0%) | 198 | -23 (-10.4%) |
| 19 | DD | JAN08 37.5 Call | WDDAU.X | 11.1 | -0.199999 (-1.8%) | 800 | 797 (26566.7%) | 1367 | -3 (-0.2%) |
| 20 | DHI | DEC06 25 Call | DHILE.X | 0.875 | 0.625 (250.0%) | 13838 | 13608 (5916.5%) | 1094 | 103 (10.4%) |
| Price Increase (Calls) |
| Rank | Stock | Option | Option Symbol | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
| 1 | DDS | NOV06 30 Call | DDSKF.X | 5.65 | 5.55 (5550.0%) | 446 | 406 (1015.0%) | 1088 | 4 (0.4%) |
| 2 | DDS | DEC06 35 Call | DDSLG.X | 1.825 | 1.775 (3550.0%) | 838 | 738 (738.0%) | 181 | -100 (-35.6%) |
| 3 | ICE | NOV06 100 Call | ICEKT.X | 1.5 | 1.425 (1900.0%) | 8221 | 8079 (5689.4%) | 1229 | -12 (-1.0%) |
| 4 | ICE | NOV06 95 Call | ICEKS.X | 3.7 | 3.35 (957.1%) | 6075 | 4488 (282.8%) | 3142 | 726 (30.0%) |
| 5 | CYBX | NOV06 17.5 Call | QAJKW.X | 3.8 | 3.325 (700.0%) | 42 | 22 (110.0%) | 550 | 20 (3.8%) |
| 6 | FFH | NOV06 155 Call | FFHKK.X | 18.6 | 16.225 (683.2%) | 457 | 454 (15133.3%) | 530 | -1 (-0.2%) |
| 7 | FFIV | NOV06 70 Call | FLKKN.X | 2.35 | 2 (571.4%) | 1059 | 950 (871.6%) | 863 | -5 (-0.6%) |
| 8 | ICE | DEC06 115 Call | ICELC.X | 1.325 | 1.075 (430.0%) | 320 | 295 (1180.0%) | 203 | 25 (14.0%) |
| 9 | DHI | NOV06 22.5 Call | DHIKX.X | 2.05 | 1.65 (412.5%) | 754 | 282 (59.7%) | 5021 | 261 (5.5%) |
| 10 | CTSH | NOV06 80 Call | UPUKP.X | 1.025 | 0.825 (412.5%) | 4553 | 4257 (1438.2%) | 4441 | 95 (2.2%) |
| 11 | ICE | NOV06 90 Call | ICEKR.X | 7.2 | 5.725 (388.1%) | 2022 | 441 (27.9%) | 2796 | 384 (15.9%) |
| 12 | ICE | DEC06 110 Call | ICELB.X | 2.125 | 1.675 (372.2%) | 453 | 438 (2920.0%) | 165 | 15 (10.0%) |
| 13 | BOT | NOV06 150 Call | BOTKJ.X | 3.5 | 2.75 (366.7%) | 245 | -12 (-4.7%) | 1318 | 122 (10.2%) |
| 14 | CME | NOV06 520 Call | CNMKD.X | 2.8 | 2.2 (366.7%) | 1715 | 1065 (163.8%) | 1753 | 67 (4.0%) |
| 15 | HOV | NOV06 30 Call | HOVKF.X | 1.15 | 0.9 (360.0%) | 271 | 187 (222.6%) | 2757 | 23 (0.8%) |
| 16 | RYL | NOV06 45 Call | RYLKI.X | 2.625 | 2.05 (356.5%) | 234 | 40 (20.6%) | 1346 | 50 (3.9%) |
| 17 | KBH | NOV06 45 Call | KBHKI.X | 2.625 | 2 (320.0%) | 3835 | 2983 (350.1%) | 6851 | 344 (5.3%) |
| 18 | CME | NOV06 510 Call | CNMKB.X | 7.15 | 5.4 (308.6%) | 1283 | 535 (71.5%) | 1540 | 54 (3.6%) |
| 19 | ORCT | NOV06 10 Call | QEOKB.X | 1.525 | 1.15 (306.7%) | 1392 | 1193 (599.5%) | 1903 | -91 (-4.6%) |
| 20 | IIG | NOV06 22.5 Call | IIGKX.X | 1.3 | 0.975 (300.0%) | 723 | 324 (81.2%) | 640 | 182 (39.7%) |
| Price Increase (Puts) |
| Rank | Stock | Option | Option Symbol | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
| 1 | BBC | NOV06 7.5 Put | BBCWU.X | 1.6 | 1.4 (700.0%) | 548 | 426 (349.2%) | 734 | 117 (19.0%) |
| 2 | BBC | DEC06 7.5 Put | BBCXU.X | 1.85 | 1.325 (252.4%) | 533 | -178 (-25.0%) | 1780 | 469 (35.8%) |
| 3 | ERF | NOV06 40 Put | ERFWH.X | 1.175 | 0.75 (176.5%) | 279 | -132 (-32.1%) | 1982 | -133 (-6.3%) |
| 4 | NSC | DEC06 50 Put | NSCXJ.X | 1.7 | 1 (142.9%) | 132 | 92 (230.0%) | 725 | 12 (1.7%) |
| 5 | BBC | NOV06 10 Put | BBCWB.X | 4.05 | 2.375 (141.8%) | 461 | 175 (61.2%) | 1000 | -112 (-10.1%) |
| 6 | CC | NOV06 25 Put | CCWE.X | 1.05 | 0.575 (121.1%) | 3160 | 2630 (496.2%) | 4437 | -291 (-6.2%) |
| 7 | BBC | DEC06 10 Put | BBCXB.X | 4.15 | 2.225 (115.6%) | 787 | 216 (37.8%) | 1001 | 193 (23.9%) |
| 8 | BBC | MAR07 7.5 Put | BBCOU.X | 2.2 | 1.175 (114.6%) | 98 | 61 (164.9%) | 574 | 2 (0.3%) |
| 9 | A | NOV06 35 Put | AWG.X | 2 | 1.05 (110.5%) | 432 | -3329 (-88.5%) | 3279 | 2968 (954.3%) |
| 10 | NSC | JAN07 50 Put | NSCMJ.X | 2.325 | 1.025 (78.8%) | 145 | 141 (3525.0%) | 694 | - |
| 11 | BBC | MAR07 10 Put | BBCOB.X | 4.3 | 1.875 (77.3%) | 60 | 55 (1100.0%) | 146 | -5 (-3.3%) |
| 12 | NSC | DEC06 55 Put | NSCXK.X | 5.3 | 2.25 (73.8%) | 36 | 7 (24.1%) | 198 | 29 (17.2%) |
| 13 | CSX | NOV06 37.5 Put | CSXWU.X | 1.35 | 0.55 (68.8%) | 90 | - | 510 | -17 (-3.2%) |
| 14 | A | NOV06 37.5 Put | AWU.X | 4.5 | 1.825 (68.2%) | 20 | -64 (-76.2%) | 240 | 84 (53.8%) |
| 15 | PCU | NOV06 52.5 Put | PCUWX.X | 1.85 | 0.75 (68.2%) | 1545 | 337 (27.9%) | 3359 | 690 (25.9%) |
| 16 | SU | NOV06 80 Put | SUWP.X | 3.2 | 1.15 (56.1%) | 281 | -126 (-31.0%) | 1586 | -13 (-0.8%) |
| 17 | CCJ | NOV06 35 Put | CCJWG.X | 2.575 | 0.9 (53.7%) | 276 | 166 (150.9%) | 3422 | -4 (-0.1%) |
| 18 | NSC | JAN07 55 Put | NSCMK.X | 5.6 | 1.95 (53.4%) | 72 | 60 (500.0%) | 1260 | 10 (0.8%) |
| 19 | NSC | MAR07 50 Put | NSCOJ.X | 3.3 | 1.125 (51.7%) | 82 | 72 (720.0%) | 306 | 7 (2.3%) |
| 20 | HSOA | NOV06 7.5 Put | HOMWU.X | 2.3 | 0.775 (50.8%) | 2352 | 2187 (1325.5%) | 3743 | -13 (-0.3%) |
