option-dec6-2006

High Volume

As of Dec 6, 2006 5:21pm ET

>

Rank	Stock	Option	Option Symbol	Close	Change	Volume	Volume Change	Open Interest	Open Interest Change
1	BSX	DEC06 17.5 Call	BSXLW.X	0.275	0.2 (266.7%)	110545	105677 (2170.9%)	22764	2987 (15.1%)
2	BSX	JAN07 17.5 Call	BSXAW.X	0.625	0.25 (66.7%)	78072	74053 (1842.6%)	52760	3528 (7.2%)
3	F	JAN07 7.5 Put	FMU.X	0.525	0.15 (40.0%)	46656	37991 (438.4%)	146702	2113 (1.5%)
4	IWM	FEB07 79 Put	IOWNA.X	2.5	0.125 (5.3%)	40035	39580 (8698.9%)	9504	376 (4.1%)
5	IWM	FEB07 73 Put	IOWNU.X	0.85	0.0249999 (3.0%)	38100	38054 (82726.1%)	101393	24 (0.0%)
6	F	DEC06 7.5 Call	FLU.X	0.175	-0.175 (-50.0%)	36853	13969 (61.0%)	58716	9636 (19.6%)
7	F	DEC06 7.5 Put	FXU.X	0.325	0.2 (160.0%)	34704	10536 (43.6%)	56945	8117 (16.6%)
8	YHOO	DEC06 27.5 Call	YHQLY.X	0.325	-0.35 (-51.9%)	32565	16861 (107.4%)	90179	-1961 (-2.1%)
9	PFE	MAR07 25 Put	PFEOE.X	1.15	-5.96046e-08 (-0.0%)	30440	27406 (903.3%)	110044	1414 (1.3%)
10	GM	JAN07 40 Put	GMMH.X	10.6	0.7 (7.1%)	30008	26098 (667.5%)	24238	-1081 (-4.3%)
11	PFE	JUN07 25 Put	PFERE.X	1.55	0.025 (1.6%)	29632	28231 (2015.1%)	63383	466 (0.7%)
12	IWM	DEC06 78 Put	IOWXZ.X	0.475	0.025 (5.6%)	27485	20936 (319.7%)	92951	-5154 (-5.3%)
13	SPY	DEC06 141 Put	SFBXK.X	0.8	0.025 (3.2%)	25100	12396 (97.6%)	33400	5356 (19.1%)
14	MOT	DEC06 22.5 Call	MOTLX.X	0.125	-0.05 (-28.6%)	24146	22595 (1456.8%)	31478	627 (2.0%)
15	YHOO	JAN07 35 Put	YHQMG.X	8.2	0.65 (8.6%)	23005	-24391 (-51.5%)	11246	-
16	RAI	JAN07 50 Call	RAIAJ.X	15.8	-	22472	-	1817	-
17	KO	JAN09 50 Call	VKOAJ.X	4.5	0.5 (12.5%)	21305	21176 (16415.5%)	39634	114 (0.3%)
18	HD	JAN07 40 Call	HDAH.X	1.375	0.25 (22.2%)	20384	17494 (605.3%)	95793	-86 (-0.1%)
19	OIH	DEC06 140 Put	OIHXH.X	0.6	-0.275 (-31.4%)	19915	424 (2.2%)	29864	7168 (31.6%)
20	VLO	DEC06 55 Call	VLOLK.X	1.75	0.175 (11.1%)	19407	11625 (149.4%)	40896	-116 (-0.3%)

Unusually High Volume*

As of Dec 6, 2006 5:21pm ET

>

Rank	Stock	Option	Option Symbol	Close	Change	Volume	Volume Change	Open Interest	Open Interest Change
1	MSFT	JAN08 22.5 Put	WMFMX.X	0.375	0.025 (7.1%)	5000	4996 (124900.0%)	82763	4 (0.0%)
2	LCC	JAN07 70 Call	LCCAN.X	1.025	0.4 (64.0%)	5033	5028 (100560.0%)	11375	5 (0.0%)
3	BP	JUL07 70 Call	BPGN.X	3.45	-0.3 (-8.0%)	7001	6982 (36747.4%)	564	-
4	DIA	FEB07 118 Put	DAWNN.X	0.9	0.05 (5.9%)	2150	2146 (53650.0%)	178	4 (2.3%)
5	FAF	JAN08 50 Call	YOQAJ.X	1.425	0.275 (23.9%)	10883	10863 (54315.0%)	153	10 (7.0%)
6	STLD	FEB07 25 Call	RQLBE.X	10.35	0.5 (5.1%)	9528	9516 (79300.0%)	4304	12 (0.3%)
7	DE	DEC06 105 Call	DELA.X	0.25	0.2 (400.0%)	1680	1677 (55900.0%)	925	-
8	BOW	DEC06 20 Call	BOWLD.X	2.475	-0.25 (-9.2%)	4268	4258 (42580.0%)	1632	-
9	KO	JAN09 50 Call	VKOAJ.X	4.5	0.5 (12.5%)	21305	21176 (16415.5%)	39634	114 (0.3%)
10	SBUX	JUL07 32.5 Put	SQXSZ.X	1.325	-0.125 (-8.6%)	3459	3449 (34490.0%)	531	10 (1.9%)
11	HPQ	JAN07 32.5 Put	HPQMZ.X	0.025	-	3132	3122 (31220.0%)	12702	-
12	RYL	APR07 40 Put	RYLPH.X	0.7	-0.1 (-12.5%)	5007	4987 (24935.0%)	6582	20 (0.3%)
13	BSX	FEB07 20 Call	BSXBD.X	0.25	0.125 (100.0%)	5004	4984 (24920.0%)	2699	-18 (-0.7%)
14	SYMC	APR07 20 Put	SYQPD.X	1.3	0.2 (18.2%)	2379	2329 (4658.0%)	13927	-
15	SWKS	JAN08 10 Call	LOKAB.X	0.725	-0.025 (-3.3%)	5050	5030 (25150.0%)	11550	20 (0.2%)
16	ICO	DEC06 5 Call	ICOLA.X	0.375	0.25 (200.0%)	1244	1238 (20633.3%)	1442	-
17	CMVT	APR07 17.5 Call	CQVDW.X	3.45	0.05 (1.5%)	3155	3142 (24169.2%)	20334	-
18	DELL	JAN07 32.5 Put	DLQMZ.X	5.9	0.3 (5.4%)	2504	2493 (22663.6%)	1238	4 (0.3%)
19	EFA	DEC06 64 Call	EFALL.X	9.2	-0.099999 (-1.1%)	1150	1144 (19066.7%)	1474	-6 (-0.4%)
20	FCX	MAY07 75 Call	FCXEO.X	1.875	-0.075 (-3.8%)	5467	5455 (45458.3%)	419	6 (1.5%)

High Open Interest

As of Dec 6, 2006 5:21pm ET

>

Rank	Stock	Option	Option Symbol	Close	Change	Volume	Volume Change	Open Interest	Open Interest Change
1	MSFT	JAN07 30 Call	MSQAK.X	0.425	-0.05 (-10.5%)	9195	-2941 (-24.2%)	385003	-8184 (-2.1%)
2	MSFT	JAN08 30 Call	WMFAF.X	2.475	-0.025 (-1.0%)	11941	11516 (2709.6%)	331612	89 (0.0%)
3	F	JAN08 10 Put	WFOMB.X	2.825	0.175 (6.6%)	14353	13877 (2915.3%)	276431	60 (0.0%)
4	F	JAN08 5 Put	WFOMA.X	0.475	0.05 (11.8%)	10022	5022 (100.4%)	261189	4152 (1.6%)
5	WMT	JAN08 40 Call	WWTAH.X	9.05	-	5	-	250892	-
6	ORCL	JAN07 15 Call	ORQAC.X	3.05	-0.9 (-22.8%)	1609	1490 (1252.1%)	249209	-13 (-0.0%)
7	INTC	JAN07 22.5 Call	NQAX.X	0.325	-0.1 (-23.5%)	10957	5803 (112.6%)	247079	4115 (1.7%)
8	INTC	JAN07 20 Call	NQAD.X	1.425	-0.2 (-12.3%)	2775	1660 (148.9%)	241906	-428 (-0.2%)
9	SUNW	JAN07 5 Call	SUQAA.X	0.625	0.05 (8.7%)	495	-1243 (-71.5%)	230047	-1412 (-0.6%)
10	PFE	JAN07 30 Call	PFEAF.X	0.025	-	238	-42 (-15.0%)	220331	-3 (-0.0%)
11	MSFT	JAN07 29.5 Call	MSQAT.X	0.625	-0.05 (-7.4%)	7075	3685 (108.7%)	215060	-1228 (-0.6%)
12	IWM	DEC06 77 Put	IOWXY.X	0.275	0.025 (10.0%)	402	-10043 (-96.2%)	213063	6668 (3.2%)
13	INTC	JAN07 20 Put	NQMD.X	0.425	0.05 (13.3%)	2178	1643 (307.1%)	211188	681 (0.3%)
14	GM	JAN07 20 Put	GMMD.X	0.125	3.72529e-09 (0.0%)	18	-402 (-95.7%)	205369	2 (0.0%)
15	IWM	DEC06 76 Put	IOWXX.X	0.15	-3.72529e-09 (-0.0%)	689	-374 (-35.2%)	203560	151 (0.1%)
16	MSFT	JAN07 27 Call	MSQAS.X	2.3	-0.15 (-6.1%)	742	476 (178.9%)	201690	-79 (-0.0%)
17	MSFT	JAN08 25 Call	WMFAE.X	5.65	-0.1 (-1.7%)	2199	1924 (699.6%)	188775	90 (0.0%)
18	CSCO	JAN07 20 Call	CYQAD.X	7.15	2.38419e-07 (0.0%)	86	7 (8.9%)	188591	-27 (-0.0%)
19	INTC	JAN07 25 Call	INQAE.X	0.075	-1.86265e-09 (-0.0%)	380	8 (2.2%)	184981	20 (0.0%)
20	F	JAN08 7.5 Put	WFOMU.X	1.25	0.05 (4.2%)	6553	6247 (2041.5%)	184054	105 (0.1%)

Price Increase (Calls)

As of Dec 6, 2006 5:21pm ET

>

Rank	Stock	Option	Option Symbol	Close	Change	Volume	Volume Change	Open Interest	Open Interest Change
1	TRGL	DEC06 25 Call	QBKLE.X	2.275	2.025 (810.0%)	82	72 (720.0%)	490	10 (2.1%)
2	MNST	DEC06 45 Call	BSQLI.X	1.525	1.25 (454.5%)	446	436 (4360.0%)	1623	-
3	PGR	DEC06 22.5 Call	PGRLX.X	1.35	1.05 (350.0%)	890	549 (161.0%)	1687	93 (5.8%)
4	AMAG	DEC06 65 Call	AVMLM.X	1.775	1.35 (317.6%)	1150	968 (531.9%)	921	162 (21.3%)
5	ITG	DEC06 40 Call	ITGLH.X	1.725	1.275 (283.3%)	347	298 (608.2%)	485	43 (9.7%)
6	DE	DEC06 100 Call	DELT.X	1.05	0.75 (250.0%)	9866	9658 (4643.3%)	3453	91 (2.7%)
7	ISPH	DEC06 5 Call	JPULA.X	1.275	0.9 (240.0%)	21	-25 (-54.3%)	600	32 (5.6%)
8	PRU	DEC06 85 Call	PRULQ.X	1.95	1.275 (188.9%)	2528	-1021 (-28.8%)	3041	1243 (69.1%)
9	BKS	DEC06 40 Call	BKSLH.X	2.05	1.325 (182.8%)	92	72 (360.0%)	415	-
10	DVA	DEC06 55 Call	DVALK.X	1.15	0.725 (170.6%)	47	15 (46.9%)	479	-1 (-0.2%)
11	TRGL	DEC06 22.5 Call	QBKLX.X	4.65	2.875 (162.0%)	16	6 (60.0%)	308	-7 (-2.2%)
12	AMAG	DEC06 60 Call	AVMLL.X	4.85	2.75 (131.0%)	678	383 (129.8%)	1917	141 (7.9%)
13	BVF	JAN07 20 Call	BVFAD.X	1.375	0.775 (129.2%)	402	267 (197.8%)	8667	-11 (-0.1%)
14	MNST	JAN07 45 Call	BSQAI.X	2.85	1.6 (128.0%)	1033	963 (1375.7%)	3106	10 (0.3%)
15	ISPH	MAR07 5 Call	JPUCA.X	1.525	0.85 (125.9%)	40	30 (300.0%)	4940	-
16	CN	DEC06 40 Call	CNLH.X	4.15	2.275 (121.3%)	5	-31 (-86.1%)	236	16 (7.3%)
17	BVF	DEC06 17.5 Call	BVFLW.X	3.3	1.8 (120.0%)	410	303 (283.2%)	1778	-5 (-0.3%)
18	BMHC	DEC06 25 Call	BGULE.X	1.975	1.075 (119.4%)	1016	919 (947.4%)	6364	7 (0.1%)
19	MNST	DEC06 40 Call	BSQLH.X	5.9	3.025 (105.2%)	122	-28 (-18.7%)	1429	-17 (-1.2%)
20	LCC	DEC06 60 Call	LCCLL.X	2.1	1.075 (104.9%)	484	329 (212.3%)	2507	-90 (-3.5%)

Price Increase (Puts)

As of Dec 6, 2006 5:21pm ET

>

Rank	Stock	Option	Option Symbol	Close	Change	Volume	Volume Change	Open Interest	Open Interest Change
1	ORCL	DEC06 19 Put	ORQXT.X	1.15	0.775 (206.7%)	3779	-7242 (-65.7%)	33660	-49 (-0.1%)
2	VSE	DEC06 25 Put	VSEXE.X	1.9	1.175 (162.1%)	230	209 (995.2%)	1376	20 (1.5%)
3	BTH	DEC06 25 Put	BTHXE.X	2.9	1.7 (141.7%)	82	-7 (-7.9%)	185	79 (74.5%)
4	UNP	DEC06 95 Put	UNPXS.X	1.975	1.125 (132.4%)	330	-158 (-32.4%)	734	291 (65.7%)
5	RACK	DEC06 35 Put	RQOXG.X	2.225	1.225 (122.5%)	511	256 (100.4%)	4055	-77 (-1.9%)
6	AVR	DEC06 25 Put	AVRXE.X	2.025	1.1 (118.9%)	25	4 (19.0%)	472	21 (4.7%)
7	PCAR	DEC06 65 Put	PAQXM.X	1.25	0.625 (100.0%)	147	-40 (-21.4%)	1819	-1 (-0.1%)
8	ERTS	DEC06 55 Put