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 | |
|