option-Dec8-2006

High Volume As of Dec 8, 2006 5:22pm ET

Rank	Stock	Option	Option Symbol	Close	Change	Volume	Volume Change	Open Interest	Open Interest Change
1	MSFT	DEC06 30 Call	MSQLK.X	0.075	0.025 (50.0%)	57764	52957 (1101.7%)	128128	-1096 (-0.8%)
2	IWM	DEC06 79 Put	IOWXA.X	0.875	-0.1 (-10.3%)	41308	9483 (29.8%)	61006	4476 (7.9%)
3	C	DEC06 52.5 Call	CLX.X	0.225	0.2 (800.0%)	38610	38606 (965150.0%)	54216	-4 (-0.0%)
4	MSFT	DEC06 30 Put	MSQXK.X	0.975	-0.15 (-13.3%)	34774	30626 (738.3%)	21265	582 (2.8%)
5	AAPL	DEC06 90 Call	QAALR.X	0.775	0.125 (19.2%)	29622	-3936 (-11.7%)	61897	5988 (10.7%)
6	BSX	DEC06 17.5 Call	BSXLW.X	0.125	-0.1 (-44.4%)	25749	-8842 (-25.6%)	76972	11743 (18.0%)
7	C	JAN07 55 Call	CAK.X	0.225	0.2 (800.0%)	25679	25581 (26103.1%)	57321	85 (0.1%)
8	IWM	DEC06 74 Put	IOWXV.X	0.05	-0.025 (-33.3%)	25447	23186 (1025.5%)	57080	1371 (2.5%)
9	F	JAN07 7.5 Call	FAU.X	0.275	-0.05 (-15.4%)	24101	-14084 (-36.9%)	104001	31863 (44.2%)
10	BAC	JAN07 52.5 Put	BACMX.X	1.45	0.525 (56.8%)	22714	21088 (1296.9%)	22548	682 (3.1%)
11	QCOM	DEC06 40 Call	AAOLH.X	0.525	0.05 (10.5%)	22477	7590 (51.0%)	34117	6643 (24.2%)
12	GM	JAN07 40 Put	GMMH.X	10.45	-0.449999 (-4.1%)	22004	-106960 (-82.9%)	24230	-8 (-0.0%)
13	C	DEC06 50 Call	CLJ.X	1.925	1.1 (133.3%)	21070	19273 (1072.5%)	66456	-450 (-0.7%)
14	C	JAN07 52.5 Call	CAX.X	0.925	0.575 (164.3%)	20737	13796 (198.8%)	54944	5573 (11.3%)
15	C	MAR07 52.5 Call	CCX.X	1.425	0.6 (72.7%)	19084	16514 (642.6%)	59605	510 (0.9%)
16	C	JUN07 55 Call	CFK.X	1.1	0.4 (57.1%)	18451	18414 (49767.6%)	13287	-14 (-0.1%)
17	BAC	JAN07 52.5 Call	BACAX.X	0.875	-0.325 (-27.1%)	18298	17435 (2020.3%)	19433	781 (4.2%)
18	OVTI	JAN07 30 Put	UCMMF.X	15.45	-0.55 (-3.4%)	17604	-20000 (-53.2%)	8800	-
19	IWM	DEC06 80 Call	IOWLB.X	0.325	-0.075 (-18.8%)	16462	9352 (131.5%)	48780	4375 (9.9%)
20	NTLI	JAN09 20 Put	OJUMD.X	1.8	0.225 (14.3%)	15742	5742 (57.4%)	10136	9889 (4003.6%)

Unusually High Volume
Rank Stock Option Option Symbol Close Change Volume Volume Change Open Interest Open Interest Change
1 C DEC06
52.5 Call CLX.X 0.225 0.2
(800.0%) 38610 38606
(965150.0%) 54216 -4
(-0.0%)
2 LM MAY07
100 Call LMET.X 7.05 0.4
(6.0%) 5200 5195
(103900.0%) 1515 5
(0.3%)
3 CHK JAN08
35 Put WZYMG.X 4.95 0.9
(22.2%) 5923 5918
(118360.0%) 3585 -
4 VC JAN07
7.5 Put VCMU.X 0.375 0.05
(15.4%) 9603 9593
(95930.0%) 13583 10
(0.1%)
5 USB JUN07
32.5 Call USBFZ.X 2.35 -0.0500001
(-2.1%) 5025 5014
(45581.8%) 505 11
(2.2%)
6 LLY JAN07
45 Put LLYMI.X 0.1 1.86265e-09
(0.0%) 7266 7255
(65954.5%) 18057 -
7 CHK JAN08
30 Put WZYMF.X 2.475 0.55
(28.6%) 10994 10977
(64570.6%) 9752 -17
(-0.2%)
8 CBS JUN07
35 Call CBSFG.X 0.7 - 1000 997
(33233.3%) 324 1
(0.3%)
9 EXPE DEC06
15 Call UEDLC.X 5.45 1.85
(51.4%) 2000 1996
(49900.0%) 2580 -
10 TWX JUL07
25 Call TWXGE.X 0.225 0.025
(12.5%) 5030 5020
(50200.0%) 2354 10
(0.4%)
11 WB APR07
55 Put WBPK.X 1.725 0.0749999
(4.5%) 5945 5932
(45630.8%) 3236 -
12 MSFT JUL07
25 Call MSQGJ.X 5.05 0.2
(4.1%) 1386 1382
(34550.0%) 1988 4
(0.2%)
13 CCU JAN08
30 Call WVXAF.X 6.45 -0.05
(-0.8%) 10010 9986
(41608.3%) 1263 24
(1.9%)
14 AIG JAN08
70 Put WAPMN.X 3.55 -0.05
(-1.4%) 2954 2946
(36825.0%) 8793 8
(0.1%)
15 BNI APR07
90 Call BNIDR.X 0.9 -0.05
(-5.3%) 3095 3090
(61800.0%) 6997 5
(0.1%)
16 LLY APR07
50 Put LLYPJ.X 0.9 -0.0249999
(-2.7%) 5553 5495
(9474.1%) 6335 46
(0.7%)
17 AMZN JAN09
60 Call VONAL.X 2.7 2.38419e-07
(0.0%) 1065 1062
(35400.0%) 116 3
(2.7%)
18 BAX JAN07
47.5 Put BAXMW.X 2.525 -0.275
(-9.8%) 2145 2121
(8837.5%) 686 -8
(-1.2%)
19 ICON FEB07
20 Call QIABD.X 1.525 0.375
(32.6%) 1508 1503
(30060.0%) 141 1
(0.7%)
20 NEM MAR07
50 Put NEMOJ.X 4.4 0.15
(3.5%) 1016 1012
(25300.0%) 4492 3
(0.1%)

High Open Interest
Rank Stock Option Option Symbol Close Change Volume Volume Change Open Interest Open Interest Change
1 MSFT JAN07
30 Call MSQAK.X 0.475 0.1
(26.7%) 5078 3609
(245.7%) 375220 -14904
(-3.8%)
2 MSFT JAN08
30 Call WMFAF.X 2.575 0.175
(7.3%) 513 -6824
(-93.0%) 328347 -13548
(-4.0%)
3 F JAN08
5 Put WFOMA.X 0.45 0.025
(5.9%) 7421 2421
(48.4%) 266066 -794
(-0.3%)
4 F JAN08
10 Put WFOMB.X 2.875 -0.075
(-2.5%) 2551 -2661
(-51.1%) 260618 -2126
(-0.8%)
5 WMT JAN08
40 Call WWTAH.X 8.85 -0.0499997
(-0.6%) 11 -989
(-98.9%) 251292 400
(0.2%)
6 ORCL JAN07
15 Call ORQAC.X 2.975 0.275
(10.2%) 153 -432
(-73.8%) 249632 72
(0.0%)
7 INTC JAN07
22.5 Call NQAX.X 0.275 - 3056 -11542
(-79.1%) 248307 2480
(1.0%)
8 INTC JAN07
20 Call NQAD.X 1.275 - 5609 1579
(39.2%) 240666 -738
(-0.3%)
9 SUNW JAN07
5 Call SUQAA.X 0.775 2.98023e-08
(0.0%) 1108 -9647
(-89.7%) 234600 4581
(2.0%)
10 PFE JAN07
30 Call PFEAF.X 0.025 - 2051 1983
(2916.2%) 220259 -63
(-0.0%)
11 MSFT JAN07
29.5 Call MSQAT.X 0.625 0.1
(19.0%) 4832 2722
(129.0%) 219282 2172
(1.0%)
12 IWM DEC06
77 Put IOWXY.X 0.25 -0.075
(-23.1%) 1777 -7966
(-81.8%) 216513 3794
(1.8%)
13 INTC JAN07
20 Put NQMD.X 0.475 - 1642 -1340
(-44.9%) 209768 -934
(-0.4%)
14 IWM DEC06
76 Put IOWXX.X 0.125 -0.05
(-28.6%) 4560 -7004
(-60.6%) 207010 3910
(1.9%)
15 GM JAN07
20 Put GMMD.X 0.075 -0.05
(-40.0%) 80 55
(220.0%) 205352 -8
(-0.0%)
16 MSFT JAN07
27 Call MSQAS.X 2.35 0.2
(9.3%) 575 -584
(-50.4%) 201646 -60
(-0.0%)
17 CSCO JAN07
20 Call CYQAD.X 7.1 0.0499997
(0.7%) 126 -210
(-62.5%) 188660 100
(0.1%)
18 MSFT JAN08
25 Call WMFAE.X 5.75 0.2
(3.6%) 808 605
(298.0%) 188640 -41
(-0.0%)
19 F JAN08
7.5 Put WFOMU.X 1.25 -0.025
(-2.0%) 3379 -1962
(-36.7%) 186266 3542
(1.9%)
20 INTC JAN07
25 Call INQAE.X 0.075 -1.86265e-09
(-0.0%) 409 -721
(-63.8%) 185058 545
(0.3%)

Price Increase (Calls)

Rank Stock Option Option Symbol Close Change Volume Volume Change Open Interest Open Interest Change
1 FFIV DEC06
75 Call FLKLO.X 2.225 1.475
(196.7%) 818 754
(1178.1%) 1709 11
(0.6%)
2 NRPH DEC06
50 Call QNCLJ.X 2.475 1.575
(175.0%) 3811 3801
(38010.0%) 8858 10
(0.1%)
3 FLML DEC06
30 Call FLULF.X 4.95 3.125
(171.2%) 386 370
(2312.5%) 2733 -11
(-0.4%)
4 FLML JAN07
35 Call FLUAG.X 2.675 1.625
(154.8%) 188 159
(548.3%) 1224 19
(1.6%)
5 MDCO DEC06
30 Call MQLLF.X 3.5 2.125
(154.5%) 1770 1736
(5105.9%) 2614 183
(7.5%)
6 SIRO DEC06
40 Call UDOLH.X 1.95 1.175
(151.6%) 77 40
(108.1%) 1168 11
(1.0%)
7 C DEC06
50 Call CLJ.X 1.925 1.1
(133.3%) 21070 19273
(1072.5%) 66456 -450
(-0.7%)
8 DRC DEC06
25 Call DRCLE.X 1.05 0.575
(121.1%) 236 -72
(-23.4%) 1324 147
(12.5%)
9 EXPE JAN07
17.5 Call UEDAW.X 3.1 1.65
(113.8%) 130 8
(6.6%) 3673 98
(2.7%)
10 ARNA DEC06
12.5 Call UGGLV.X 1.65 0.875
(112.9%) 60 -9
(-13.0%) 296 -39
(-11.6%)
11 IR DEC06
40 Call IRLH.X 1.125 0.575
(104.5%) 2629 -1029
(-28.1%) 9231 2447
(36.1%)
12 GS DEC06
210 Call GPYLB.X 2.925 1.475
(101.7%) 7038 2343
(49.9%) 9802 1384
(16.4%)
13 AMED DEC06
30 Call AEJLF.X 2.65 1.325
(100.0%) 21 -85
(-80.2%) 800 -25
(-3.0%)
14 FLML MAR07
35 Call FLUCG.X 4 1.975
(97.5%) 732 715
(4205.9%) 1152 17
(1.5%)
15 PCAR DEC06
65 Call PAQLM.X 2.7 1.325
(96.4%) 64 -82
(-56.2%) 1250 125
(11.1%)
16 PANL JAN07
12.5 Call PQAAV.X 1.175 0.575
(95.8%) 50 -20
(-28.6%) 335 -60
(-15.2%)
17 MDCO JAN07
30 Call MQLAF.X 4.45 2.175
(95.6%) 2551 2536
(16906.7%) 397 -
18 FFH JAN07
195 Call FFHAY.X 19.8 9.4
(90.4%) 26 5
(23.8%) 210 19
(9.9%)
19 EXPE APR07
20 Call UEDDD.X 1.8 0.85
(89.5%) 50 46
(1150.0%) 2734 -
20 CTRP DEC06
55 Call QCTLK.X 3.3 1.55
(88.6%) 83 63
(315.0%) 3067 4
(0.1%)

Price Increase (Puts)
Rank Stock Option Option Symbol Close Change Volume Volume Change Open Interest Open Interest Change
1 CBST DEC06
20 Put UTUXD.X 1.3 0.95
(271.4%) 11 -17
(-60.7%) 175 11
(6.7%)
2 SHOO DEC06
40 Put SEUXH.X 3.65 2.575
(239.5%) 10 7
(233.3%) 193 -3
(-1.5%)
3 NDE DEC06
45 Put NDEXI.X 1.3 0.85
(188.9%) 289 245
(556.8%) 357 10
(2.9%)
4 XLNX DEC06
27.5 Put XLQXY.X 2.7 1.5
(125.0%) 414 14
(3.5%) 7205 286
(4.1%)
5 CHK JAN07
32.5 Put CHKMZ.X 1.325 0.7
(112.0%) 3499 3218
(1145.2%) 13501 -2170
(-13.8%)
6 CHK DEC06
35 Put CHKXG.X 2.9 1.45
(100.0%) 8 -152
(-95.0%) 1910 -90
(-4.5%)
7 XLNX JAN07
25 Put XLQME.X 1.2 0.6
(100.0%) 449 289
(180.6%) 6131 160
(2.7%)
8 IBN DEC06
40 Put IBNXH.X 1.4 0.7
(100.0%) 23 -66
(-74.2%) 145 -2
(-1.4%)
9 SWHC MAR07
12.5 Put UWJOV.X 1.625 0.775
(91.2%) 229 220
(2444.4%) 445 -
10

今日热点

一周热点