Page 15

STOCK OPTIONS

INVESTOR'S BUSINESS DAILY

C Price Vol. Price Vol. Price Vol. Price

May

C Price Vol. Price Vol. Price Vol. Price

Jun

May

Close 81.02 Jul c85 200 0 30 .... .... .... .... DJ Inds Close 127.46 Jul p114 .... .... 240 0 37 3 0 81 p116 .... .... 222 0 49 .... .... c118 2.0k 9 20 .... .... .... .... p120 25 0 06 255 0 96 .... .... c122 106 5 75 .... .... .... .... p122 6 0 08 184 1 17 2 2 15 p123 161 0 20 1 1 51 4 2 45 p124 199 0 18 6.3k 1 65 10 2 65 p125 154 0 38 24 1 99 10 3 10 p126 242 0 61 21 2 38 .... .... p127 170 0 95 8 2 61 5 3 75 c128 62 0 79 1.5k 2 70 12 3 80 p128 5.7k 1 33 24 3 17 9 4 05 c130 303 0 18 8 1 60 .... .... c131 .... .... 3.5k 1 20 .... .... c132 43 0 05 141 0 93 4 1 85 c133 95 0 02 543 0 66 .... .... p135 12 7 65 3.0k 7 80 12 8 53 EurOEX st Close 639.19 Jul c640 146 0 45 .... .... .... .... p645 119 6 .... .... .... .... GS Idx Close 179.63 Jul 80 p170 90 0 254 5 10 .... .... p175 105 2 21 6 90 12 9 60 c180 112 3 50 105 9 50 .... .... p180 267 4 26 9 20 .... .... c185 235 1 90 143 7 13 9 70 c190 229 0 70 2 4 50 .... .... Nasd100 Close 1960.29 Jul p1500 897 0 05 12 0 60 .... .... p1600 64 0 05 224 2 2 6 60 p1625 106 0 10 204 2 75 .... .... 13 p1675 162 0 365 4 30 .... .... p1700 13 0 25 120 5 90 513 50 p1725 116 0 20 289 7 27 5 16 p1750 62 0 30 385 9 35 1019 30 p1775 368 0 35 19211 26 522 80 p1800 360 0 60 43315 20 1828 40 p1825 219 0 95 40418 01 3131 70 p1850 1.4k 1 40 57923 47 737 60 p1875 807 3 20 9229 40 12545 52 p1900 831 5 30 16535 40 .... .... p1925 610 10 30 31143 50 .... .... c1925 379 47 07 8881 10 .... .... p1950 3.3k 17 90 83253 50 .... .... c1950 679 27 40 41366 50 1990 30 c1975 1.0k 14 30 28352 47 571 30 p1975 2.2k 28 50 15363 70 1 88 c2000 850 6 87 4640 10 558 80 p2000 162 46 70 12174 40 2194 70 c2025 917 2 57 22529 50 2051 30 c2050 633 0 71 18921 50 7139 40 c2075 347 0 34 11415 50 17131 50 c2100 265 0 15 33010 30 15424 60 c2125 1 0 05 214 6 41 1218 30 Bank Idx

.... .... .... .... ....

Option Totals Total Call Volume

Exchange

American Boston Chicago ISEC Philadelphia Totals

Call Open Interest

351,336 N/A 1,880,132 1,531,986 933,516 4,696,970 143,681,160

Last Last P Strike Last C Price Vol. Price Vol. Price Vol. Price

May

May

Total Put Volume

286,074 N/A 1,750,735 1,400,817 780,355 4,217,981

May

Jun

Close 183.45 Jul A Hess Close 115.74 Aug Apple c95 no tr no tr 3.2k24 80 c220 113 0 01 10k 0 85 993 2 55 c120 3.4k 1 75 349 6 07 4010 80 c240 no tr 4.1k 0 21 1.1k 0 92 Close 183.45 Jul AMD Close 6.94 Jul Apple fr c7 2.1k 0 18 239 0 47 371 0 73 p150 1.7k 0 05 4.5k 0 90 122 2 05 AbtLab Close 51.78 Aug p170 8.3k 0 28 1.0k 4 15 153 6 85 20 no tr no tr c175 2.9k 9 50 90 p52 no tr 1.8k 1 no tr Activisn Close 31.64 Aug p175 12k 0 82 no tr no tr c27 50 4.3k 3 90 831 4 10 481 4 40 c180 10k 5 50 2.7k11 40 66114 70 p30 2.1k 0 05 42 0 85 81 1 55 p180 28k 2 03 1.9k 7 65 15210 60 c30 7.3k 1 70 1.7k 2 10 319 2 90 c185 17k 2 70 3.0k 8 85 2.0k12 20 AdolorCp Close 4.63 Jul p185 9.3k 4 35 94610 05 no tr c5 2.4k 0 20 146 0 55 525 0 70 c190 15k 1 08 2.1k 6 65 no tr Aeropstl Close 33.85 Jul p190 3.5k 7 75 45713 05 no tr p35 115 1 85 4.2k 2 85 50 3 70 c195 4.3k 0 38 no tr no tr AES Cp Close 19.11 Aug c200 4.4k 0 13 3.9k 3 55 1.5k 6 50 Close 24.80 Jul c17 50 2.1k 1 51 152 1 81 105 2 25 AssuredGty c20 667 0 15 11k 0 52 1.4k 0 95 c25 2.0k 0 55 167 1 40 688 1 80 Close 68.70 Sep p55 11 0 05 5.9k 1 08 32 4 40 p60 989 0 25 3.7k 2 35 12 6 20 p65 3.3k 0 90 6.9k 3 90 112 8 10 c80 512 0 05 2.7k 1 35 9 5 20 Akamai Close 37.25 Aug p35 2.3k 0 20 307 1 20 25 2 40 c40 2.7k 0 15 849 1 15 59 2 70 Alcoa Close 39.04 Jul p32 50 62 0 03 221 0 48 2.6k 0 92 p35 354 0 12 568 1 08 1.8k 1 70 p40 3.5k 1 82 478 3 40 453 3 95 c40 4.5k 0 77 2.1k 2 45 4.6k 3 c42 50 4.3k 0 40 2.9k 1 59 656 2 06 c45 1.3k 0 22 1.9k 1 04 2.2k 1 46 Altria Close 20.94 Sep p20 1.8k 0 06 176 0 33 no tr Amazon Close 72.41 Jul p70 2.5k 0 63 260 2 92 125 4 p72 50 1.8k 1 60 195 4 02 3.3k 5 22 c72 50 1.8k 1 43 106 3 90 44 5 08 c75 2.7k 0 60 1.4k 2 84 519 3 90 p75 3.0k 3 35 331 5 40 110 6 60 c80 3.5k 0 12 2.4k 1 28 172 2 29 AmerCp Close 31.49 Aug c40 10k 0 03 no tr 5 0 20 p40 10k 8 79 22 10 1511 20 AmIntGp Close 40.28 Aug p20 no tr no tr 2.9k 0 11 p35 6.5k 0 09 9.1k 0 84 11k 1 65 p40 35k 0 92 5.7k 2 40 4.4k 3 55 c40 7.8k 1 32 2.5k 2 63 327 3 85 p43 6.1k 2 87 560 4 05 233 5 15 c43 7.9k 0 25 1.3k 1 27 200 2 52 c44 2.5k 0 13 3.0k 1 02 1.5k 2 16 p45 3.5k 4 80 2.2k 5 55 1.7k 6 40 c45 21k 0 06 5.3k 0 74 1.0k 1 80 p46 1.9k 5 50 592 6 20 105 6 35 c46 2.9k 0 05 4.3k 0 57 262 1 57 c50 2.1k 0 02 1.1k 0 13 1.8k 0 72 p55 5.2k14 70 no tr 8514 70 c55 718 0 01 528 0 05 4.1k 0 32 p60 7.6k19 60 no tr 1318 45 c60 7 0 01 no tr 2.2k 0 10 AmSuperc Close 29.86 Jul p30 1.9k 1 20 601 2 50 85 2 85 Amylin Close 28.48 Jul c30 1.5k 0 40 3.6k 1 60 247 2 15 AnnTaylr Close 24.55 Sep 35 c25 1.9k 0 1.5k 1 45 no tr AppldMat Close 19.29 Jul c20 2.3k 0 30 204 0 65 221 0 85 AK Steel

LEAPS

Close 28.40 Sep p30 3.2k 1 58 no tr no tr AtlasPipel Close 43.42 Aug c50 7.2k 0 01 no tr no tr Autodesk Close 39.10 Jul p40 174 1 50 22 2 50 2.0k 2 95 Baidu.com Close 346.28 Sep p340 2.3k 8 40 46922 68 445 40 c350 2.6k 9 40 341 25 8 49 p350 2.2k13 20 14127 20 1549 80 c360 2.1k 6 19221 10 1943 90 c370 3.3k 3 50 13917 10 1541 20 c380 2.0k 2 30613 68 1936 50 BarrPhrm Close 39.99 Aug c40 3.2k 0 65 1.3k 1 55 168 2 50 BeazerHm Close 9.92 Aug p10 4.3k 0 65 428 1 50 260 2 30 BeckCoult Close 67.30 Aug c70 22 0 15 3.0k 1 no tr BestBuy Close 41.93 Sep p40 9.6k 0 25 104 1 45 50 2 84 BioMarin Close 39.00 Jul 75 c40 5.7k 0 1.7k 2 60 78 3 10 Bk of Am Close 36.65 Aug p35 3.0k 0 19 2.9k 1 14 255 2 05 c35 2.4k 1 89 2.1k 2 42 214 3 35 c37 50 5.5k 0 33 4.0k 1 09 1.0k 1 98 p37 50 6.3k 1 14 1.1k 2 40 252 3 30 c40 3.2k 0 05 1.9k 0 38 1.0k 1 08 c42 50 671 0 01 3.5k 0 12 333 0 52 BldgMat Close 3.59 Sep p2 50 no tr 60 0 15 2.0k 0 30 BluCoat Close 25.37 Jul 20 c25 4.8k 1 431 2 85 204 3 30 c30 4.0k 0 19 618 1 05 39 1 50 Boeing Close 84.06 Aug p80 3.2k 0 15 305 1 20 38 2 80 BrMySq Close 21.71 Sep c22 50 4.5k 0 13 3.1k 0 55 95 1 06 Brocade Close 7.32 Jul p7 3.3k 0 20 25 0 30 262 0 42 Cameco Close 40.24 Sep p35 2.2k 0 15 4.8k 0 85 3.2k 2 20 CapOne Close 52.91 Sep p50 2.2k 0 50 785 2 35 306 5 10 CardiomP Close 10.06 Sep p5 2 0 15 14 0 35 4.4k 0 60 Carnvl Close 39.72 Jul c40 192 0 60 2.3k 1 69 14 2 26 CarolinaGr Close 69.20 Sep 75 c70 2.5k 0 1.0k 1 90 134 4 Caterp Close 81.76 Aug athenahlth

p6900 p7100 c7100 c7200 p7200 c7300 c7400 p7400 c7600 c7700 c7800 c7900 c8100 c8200

.... .... .... .... .... .... .... .... .... .... .... .... .... ....

P Strike Last Last Last C Price Vol. Price Vol. Price Vol. Price

May

C Price Vol. Price Vol. Price Vol. Price

Jun

.... 397 11 90 .... .... .... 508 18 10 .... .... .... 251 27 80 .... .... .... 3.9k 22 .... .... .... 2.1k 22 50 .... .... .... 317 16 10 .... .... .... 357 13 01 .... .... .... 158 33 40 .... .... .... 768 6 20 .... .... .... 2.0k 4 .... .... .... 2.7k 2 38 .... .... .... 2.3k 1 48 .... .... .... 301 0 50 .... .... .... 224 0 30 .... .... SemiconIdx Close 398.50 Jul c350 143 50 .... .... .... .... c420 .... .... 100 6 70 .... .... SP100 Close 639.19 Jul p545 200 0 05 .... .... .... .... p550 50 0 05 100 1 04 .... .... p560 143 0 05 43 1 25 .... .... p570 75 0 05 18 1 80 103 4 30 p580 200 0 10 147 2 50 1 5 70 p585 300 0 15 15 3 10 .... .... p590 306 0 20 114 3 43 5 7 10 p600 186 0 35 353 4 40 132 8 60 p605 433 0 45 91 5 90 .... .... p610 250 0 60 77 6 60 811 50 c610 .... .... 307 35 20 .... .... p615 354 0 85 70 7 60 .... .... c620 378 21 70 2229 30 .... .... p620 1.2k 1 20 84 8 70 614 02 p625 762 2 6610 20 .... .... p630 1.9k 2 90 9511 20 35116 70 c630 150 12 30 1621 60 .... .... p635 1.1k 4 50 914 10 .... .... c635 495 8 80 317 50 .... .... p640 5.3k 6 30 7215 80 221 20 c640 1.5k 5 70 27514 70 8520 29 c645 1.1k 3 20 381 12 .... .... p645 151 9 50 1318 10 .... .... c650 2.5k 1 75 145 9 90 .... .... p650 721 12 40 4620 60 125 98 c655 2.5k 0 80 219 7 70 .... .... c660 1.5k 0 35 48 5 80 .... .... p660 116 23 .... .... .... .... c665 501 0 20 29 4 50 .... .... c670 1.8k 0 10 291 3 20 3 6 90 c680 1.0k 0 05 691 1 40 .... .... c700 .... .... 116 0 25 20 1 26 SP100 Eur Close 639.19 Jul p630 195 2 88 .... .... 516 53 c630 195 11 42 .... .... .... .... c635 102 7 89 118 50 .... .... p635 210 3 83 .... .... .... .... c640 392 5 1814 80 .... .... p640 430 6 1815 70 9 21 c645 137 3 30 .... .... .... .... c700 .... .... 124 0 15 .... .... c720 .... .... 104 0 05 .... .... SPX q Close 1388.28 Jul p1100 .... .... 3.9k 1 10 .... .... p1200 .... .... 2.2k 3 80 .... .... Put SPX500 Close 1388.28 Jul Open p1000 .... .... 19k 0 20 42 0 80 Interest p1100 240 0 05 21k 0 65 9.3k 2 20 p1130 .... .... 300 1 .... .... p1140 .... .... 150 1 20 .... .... p1150 311 0 10 80 1 25 56 4 p1160 .... .... 104 1 45 .... .... p1175 414 0 10 2.7k 1 80 59 5 50 p1180 601 0 05 139 1 80 .... .... p1190 1 0 05 7.2k 2 25 .... .... 134,031,883 p1200 927 0 15 1.1k 2 30 1.2k 6 60

P Strike Last Last Last C Price Vol. Price Vol. Price Vol. Price

Jun

C Price Vol. Price Vol. Price Vol. Price

Jun

.... 347 3 92 73 13 .... 317 2 50 25 8 09 .... 2.6k 1 60 50 6 80 .... 2.8k 1 05 51 4 37 .... 105 0 65 10 2 75 OEX100 st Close 639.19 Jul p635 667 0 05 .... .... .... .... c635 192 3 60 .... .... .... .... c640 1.2k 0 05 .... .... .... .... p640 880 1 .... .... .... .... c645 987 0 05 .... .... .... .... p645 201 4 50 .... .... .... .... OilSvc Close 332.50 Jul p325 100 3 60 .... .... .... .... p330 535 5 70 .... .... .... .... c340 115 3 30 .... .... .... .... c360 .... .... .... .... 200 8 20 c375 .... .... 100 2 30 .... .... Rus2000 Close 720.05 Jul p600 313 0 05 696 1 20 86 3 51 p610 206 0 05 .... .... 65 4 47 p620 875 0 10 .... .... 41 5 33 p630 849 0 13 .... .... 23 7 05 p640 975 0 15 .... .... 8 8 41 p650 307 0 25 6.4k 4 50 3 9 79 p660 573 0 30 .... .... 2811 45 p670 2.9k 0 50 .... ....1.7k14 40 p680 1.5k 0 71 .... ....1.7k15 80 p690 2.2k 1 35 .... .... 1219 56 p700 1.4k 2 75 34714 90 5322 17 c700 398 21 70 7434 70 .... .... c710 338 14 30 .... .... .... .... p710 1.4k 4 68 .... .... 626 98 p720 749 8 43 .... .... 730 63 c720 1.2k 9 20 .... .... 1128 43 p730 296 13 52 .... .... 2633 90 c730 1.0k 4 .... .... 322 15 c740 1.5k 1 80 .... .... 2919 47 p740 310 23 .... .... 1041 60 c750 3.2k 0 65 1.2k 8 65 2214 92 c760 3.0k 0 25 .... .... 1111 03 c770 2.0k 0 10 .... .... 10 8 18 c780 1.5k 0 05 .... .... 111 6 40 c790 394 0 04 .... ....1.6k 4 41 c800 31 0 05 1.0k 0 85 1.1k 3 10 c810 100 0 02 .... .... 154 2 05 c820 .... .... .... .... 313 1 44 c830 .... .... .... .... 210 0 82 c880 .... .... .... .... 153 0 15 p5800 .... .... 126 0 75 .... .... p5900 .... .... 128 1 03 .... .... p6100 .... .... 1.0k 1 66 .... .... p6200 .... .... 2.4k 2 .... .... p6300 .... .... 5.2k 2 76 .... .... p6400 .... .... 1.3k 3 38 .... .... p6600 .... .... 338 5 90 .... .... p6700 .... .... 367 8 13 .... .... p6800 .... .... 284 9 49 .... .... c2150 c2175 c2200 c2225 c2250

Jun

c85 2.1k 0 16 285 1 65 463 3 45 CdnSolar Close 32.54 Jul c35 2.4k 1 45 323 3 85 4 Celgene Close 62.49 Jul c65 5.4k 0 35 654 2 30 422 3 30 Cemex Close 28.51 Jul p30 7 1 10 2.9k 2 32 no tr Cheniere Close 5.34 Sep 60 p5 5.4k 0 2.6k 1 05 2.6k 1 60 c5 3.8k 1 66 1 50 320 2 20 p7 50 1.1k 2 25 2.2k 2 70 168 3 20 c7 50 2.5k 0 20 12k 0 60 1.1k 1 20 ChesEng Close 56.67 Jul p52 50 2.1k 0 15 1.3k 1 29 8 2 05 Chevron Close 97.39 Sep p95 1.3k 0 55 4.1k 2 35 195 4 90 c95 916 2 65 3.5k 4 40 65 7 16 c100 486 0 30 3.3k 1 75 73 4 60 ChildPlc Close 29.40 Sep c22 50 2.5k 6 80 no tr no tr ChinaSun Close 9.86 Sep c10 465 0 45 2.6k 1 30 74 1 75 Chipotle Close 94.93 Sep c100 2.8k 0 50 35 3 40 5 7 50 p100 3.6k 6 20 12 9 20 9115 90 p105 4.9k10 70 112 70 no tr c105 5.0k 0 13 41 1 85 1 6 CircCity Close 5.07 Jul c5 7.4k 0 25 7.2k 0 55 1.6k 0 70 c7 50 6.9k 0 05 74 0 10 2.7k 0 15 p7 50 6.7k 2 43 no tr 121 2 55 Cisco Close 25.49 Jul c27 50 no tr no tr 3.9k 0 47 Cisco fr Close 25.49 Jul p25 4.2k 0 18 1.1k 0 71 no tr c25 3.0k 0 66 2.4k 1 27 1.5k 1 59 p26 6.0k 0 70 3.5k 1 12 127 1 48 c26 4.3k 0 18 4.8k 0 73 no tr c29 25 0 01 3.0k 0 09 no tr Citigrp Close 23.63 Sep p20 no tr no tr 2.6k 1 06 c30 no tr 3.1k 0 11 1.2k 0 51 Citigrp fr Close 23.63 Sep c22 50 4.1k 1 37 3.0k 2 06 no tr p22 50 10k 0 19 6.1k 0 86 3.1k 1 89 p25 14k 1 47 2.7k 2 12 705 3 10 c25 40k 0 14 20k 0 83 no tr c27 50 2.3k 0 03 5.6k 0 28 4.0k 0 99 ClearChan Close 30.00 Jul p20 no tr 136 0 22 7.0k 0 35 p25 2.0k 0 20 3.2k 1 17 130 1 70 50 10 c27 4.4k 3 25 4 50 20 5 10 p27 50 1.8k 0 50 925 1 99 15 2 85 c30 18k 1 35 6.1k 3 40 1.1k 4 10 p30 2.9k 1 35 1.6k 3 30 60 4 20 c32 50 6.7k 0 70 6.4k 2 45 314 2 35 c35 5.5k 0 40 1.0k 1 40 3.3k 1 50 Clearwire Close 14.10 Sep p15 2.1k 1 35 35 1 58 10 2 45 CntwdFn Close 4.76 Jul p3 691 0 05 29k 0 39 no tr p4 1.9k 0 14 9.1k 0 61 429 0 80 54 p5 2.3k 0 2.0k 1 03 415 1 20 CompCrd Close 10.35 Jul c12 50 5.7k 0 10 11 0 60 no tr p12 50 5.7k 2 15 22 2 85 no tr ConEd Close 41.95 Aug c40 30k 1 80 185 2 10 128 2 35 Conns Close 17.81 Jul p20 2.7k 3 10 no tr no tr

Exp. Strike Last Exp. Strike Last Exp. Strike Last Date Price Vol Price Date Price Vol Price Date Price Vol Price

May

P Strike Last Last Last C Price Vol. Price Vol. Price Vol. Price

May

Jun

c20 3.1k 0 10 no tr no tr ConocPhil Close 88.71 Aug p85 2.1k 0 30 1.2k 1 95 169 3 70 p90 2.0k 2 03 479 3 95 121 6 50 c90 2.0k 0 80 1.5k 2 58 302 4 75 Corning Close 26.08 Aug p25 3.8k 0 15 2.6k 0 60 18 1 20 CorusBks Close 6.68 Sep 05 c10 2.8k 0 350 0 05 no tr p10 2.5k 3 40 405 3 60 96 4 30 Costco Close 71.44 Jul p70 3.0k 0 47 427 1 95 26 2 57 Cree Close 24.85 Sep c7 50 3.2k17 50 no tr no tr p30 4.5k 5 1 5 20 20 6 90 c30 4.5k 0 05 111 0 45 20 1 85 Crocs Close 11.14 Sep c10 1.8k 1 15 152 1 65 41 2 65 CVRD Close 39.58 Sep p35 34 0 05 2.5k 0 60 70 1 92 c35 69 4 55 5.5k 5 10 66 6 45 p37 50 383 0 27 6.3k 1 25 262 2 99 p40 2.3k 1 21 128 2 39 46 4 05 c40 2.9k 0 73 6.3k 2 502 4 c42 50 507 0 14 3.6k 1 10 7.5k 2 95 c45 55 0 03 534 0 56 7.5k 2 05 CVS Care Close 41.34 Aug c42 50 2.3k 0 15 2.4k 0 85 2.6k 1 70 DataDom Close 20.62 Sep 15 p20 128 0 665 0 60 2.2k 1 35 Deere Close 86.31 Sep c90 1.0k 1 32 176 3 40 10k 6 79 c115 no tr no tr 20k 1 12 Dell Inc Close 19.03 Aug p19 6.9k 0 30 3.4k 0 84 3.3k 1 25 c20 456 0 08 2.0k 0 48 50 0 92 c21 90 0 03 85 0 24 2.1k 0 57 DeltaPet Close 23.32 Sep p20 no tr no tr 3.0k 1 50 DJIA Di fr Close 127.51 Sep 41 p125 2.0k 0 426 2 09 32 4 80 c126 2.7k 2 06 6 4 43 1 6 75 p126 3.1k 0 66 1.1k 2 45 no tr p127 2.6k 1 685 2 82 no tr c127 4.1k 1 40 no tr 9 6 15 p128 5.3k 1 47 767 3 20 no tr c128 5.9k 0 87 no tr no tr c129 2.9k 0 45 no tr no tr p129 3.0k 2 17 120 4 20 42 6 60 c132 3.1k 0 02 1.2k 0 93 no tr DresserR Close 39.14 Sep c45 no tr 199 0 40 2.0k 1 60 DrilQuip Close 59.54 Sep p55 4.9k 0 65 80 2 20 no tr DRS Tech Close 74.80 Sep c75 639 2 3.1k 2 70 no tr eBay Close 30.00 Jul 54 c30 1.6k 0 2.2k 1 29 983 1 91 Ecolab Close 45.15 Jul p45 1.9k 0 80 84 1 70 65 2 15 EgyConv Close 47.74 Sep p45 7.9k 0 60 613 2 80 187 5 81 c45 1.2k 3 30 2.2k 5 90 325 9 10 c50 7.6k 0 90 1.0k 3 20 70 6 80 c55 3.2k 0 25 676 1 80 81 4 80 EKodak Close 17.14 Jul c17 50 4.4k 0 35 5.8k 0 85 2.2k 1 05 c20 365 0 05 2.4k 0 25 556 0 33 Elan Close 27.47 Jul p25 180 0 20 256 2 3.0k 3 40

AmbacFn

20 Most Active Index Options SPX500 SPX500 SPX500 SPX500 SPX500 SPX500 SPX500 SPX500 SPX500 SPX500 SPX500 SPX500 SPX500 SPX500 SPX500 SPX500 SPX500 SPX500 Rus2000 SPX500

Jun Jun Jun Jun Jun Jul May Jul May Jul Jul Jun Jun Jun May Jun May Jun Jun May

1100 1350 1000 1300 1250 1325 1475 1350 1350 1400 1100 1400 1385 1390 1250 1390 1300 1190 650 1320

Index Price Put 1388.28 Put 1388.28 Put 1388.28 Put 1388.28 Put 1388.28 Put 1388.28 Call 1388.28 Put 1388.28 Put 1388.28 Call 1388.28 Put 1388.28 Call 1388.28 Call 1388.28 Put 1388.28 Put 1388.28 Call 1388.28 Put 1388.28 Put 1388.28 Put 720.05 Put 1388.28

Optn Price 0.65 20.80 0.20 10.50 2.10 24.10 0.05 32.40 2.95 40.40 2.20 27.34 36.50 34.00 0.30 32.00 0.70 2.25 4.50 1.00

Optn Chg. + 0.10 + 2.59 + 0.05 + 0.90 – 2.40 + 0.60 – 0.13 + 3.40 – 0.05 – 2.60 + 0.17 – 3.01 – 1.50 + 0.50 – 0.10 – 6.00 – 0.10 + 0.30 – 0.71 – 0.20

20 Most Active Stock Options Vol 21509 20926 19750 17042 14677 12359 11700 10272 9962 9839 9350 8643 8166 8151 7957 7828 7710 7208 6440 6290

SPDR fr Citigrp fr iShR2K fr USSteel iShR2K fr AmIntGp PSh QQQ fr ConEd Yahoo Apple fr SP Fncl Yahoo SPDR fr AmIntGp Citigrp fr SprintNex Deere UAL Cp iShR2K fr SPDR fr

May May Jun May May May May May May May Jun Jun Jun May Jun May Sep Sep May May

140 25 75 130 75 40 50 40 25 180 25 25 140 45 25 10 115 15 70 140

Put Call Call Call Call Put Call Call Put Put Put Put Put Call Call Call Call Call Put Call

Stock Price 138.90 23.63 71.50 171.12 71.50 40.28 48.21 41.95 25.93 183.45 25.95 25.93 138.90 40.28 23.63 9.38 86.31 13.71 71.50 138.90

Optn Price 1.83 0.14 0.92 40.80 0.05 0.92 0.05 1.80 0.64 2.03 0.78 1.40 4.10 0.06 0.83 0.40 1.12 2.75 0.30 0.86

Optn Chg. + 0.03 – 0.24 + 0.08 – 0.11 – 0.04 + 0.50 – 0.04 .. + 0.09 – 0.03 .. + 0.15 + 0.30 – 1.19 – 0.24 + 0.25 + 0.07 + 0.30 – 0.20 – 0.24

Vol 58786 40041 40039 39514 37242 35911 31169 30097 29705 28383 28178 24268 22223 21352 20697 20236 20210 20055 19619 19455

Indexes Total Call Vol.

Index

A daily article about option strategies, provided exclusively for IBD readers by Optionetics, is now available at our companion Web site.

INVESTORS.COM/OPTIONS Last Last P Strike Last C Price Vol. Price Vol. Price Vol. Price

May

Jun

no tr 3.2k 3 50 2.4k 5 10 no tr no tr 2.7k 1 EleArt Close 52.61 Sep p50 2.3k 0 60 349 1 30 2 3 ElPasoCp Close 19.23 Jul 45 c19 4.0k 0 2.2k 0 95 382 1 20 c20 836 0 15 1.2k 0 55 3.3k 0 80 EMC Close 15.96 Jul c18 22 0 01 63 0 11 2.0k 0 26 Enzon Close 9.47 Aug 50 95 c7 2.0k 1 no tr no tr EricsnTl Close 25.21 Jul p25 5.3k 0 40 2.0k 1 197 1 40 ETrade Close 3.85 Jul p4 1.3k 0 25 2.7k 0 45 30 0 55 ExpScript Close 70.79 Aug 20 p65 61 0 2.2k 1 05 no tr ExxonMob Close 88.82 Jul p85 2.1k 0 18 3.4k 1 42 267 2 25 c90 3.8k 0 65 1.4k 2 51 440 3 50 p90 2.9k 1 73 702 3 40 140 4 15 FannieM Close 27.81 Sep c28 3.0k 0 85 145 2 30 102 4 23 p35 no tr 5 7 70 2.4k 9 30 p70 no tr 4.0k42 50 no tr FedEx Close 90.37 Jul p90 6.3k 1 35 126 3 80 180 4 68 FHLB Close 25.15 Jul 50 40 p22 4.1k 0 no tr no tr p24 1.8k 0 72 24 2 1 2 33 FM C&G Close 114.22 Aug p105 412 0 68 1.9k 4 25 508 8 60 p110 3.0k 1 75 2.3k 6 20 6811 05 c115 2.9k 2 88 1.7k 7 80 31512 20 c120 2.8k 1 30 557 5 65 38010 10 c125 2.3k 0 60 483 4 122 8 60 FordM Close 8.10 Sep c8 5.7k 0 27 499 0 61 159 1 08 ForestL Close 33.90 Aug c35 2.4k 0 25 1.2k 1 05 70 1 95 FstSolar Close 284.50 Sep p270 1.9k 2 90 32616 50 no tr c280 2.1k10 80 61025 10 2548 70 p280 2.8k 6 10 39220 30 344 17 c300 2.8k 2 85 19616 80 3241 20 Gap Close 17.94 Sep p17 50 250 0 20 2.0k 0 80 10 1 45 Garmin Close 42.08 Jul p40 12k 0 40 87 1 90 53 2 70 Gen El Close 32.27 Sep c32 50 no tr 2.6k 0 81 1.5k 1 62 GenElec fr Close 32.27 Sep c31 1.9k 1 32 no tr no tr p32 3.2k 0 25 no tr no tr c32 2.5k 0 53 no tr no tr p33 3.3k 0 88 no tr 20 0 69 c33 5.1k 0 13 no tr no tr p34 631 1 72 2.3k 2 20 2 78 c34 2.0k 0 04 1.3k 0 31 563 0 99 Genentc Close 68.53 Sep c75 2.3k 0 22 1.5k 1 40 23 3 GenMotrs Close 20.29 Sep p17 50 328 0 07 2.3k 0 55 567 1 78 c20 2.4k 0 74 722 1 56 732 2 78 p20 8.6k 0 63 4.1k 1 42 205 2 84 p22 50 4.9k 2 56 8.5k 3 62 4 30 GenomicH Close 19.16 Sep c22 50 no tr no tr 3.0k 0 65 GoldmanS fr Close 188.09 Jul 09 p180 2.5k 1 no tr 40 8 43 p185 4.5k 2 41 286 8 45 no tr c185 2.8k 5 20 20 0 70 no tr p190 4.2k 4 75 no tr no tr c190 5.2k 2 60 293 9 30 no tr c195 4.3k 1 12 274 7 no tr c200 2.2k 0 41 474 5 10 no tr Google Close 573.20 Sep p540 2.0k 2 10 no tr 1 35 p550 2.5k 3 70 no tr 4439 20 Google fr Close 573.20 Sep p560 3.8k 6 60 no tr 644 20 c560 2.1k19 60 no tr 11260 62 p570 3.8k 10 8425 60 no tr c27 c40

P Strike Last Last Last C Price Vol. Price Vol. Price Vol. Price

May

P Strike Last Last Last C Price Vol. Price Vol. Price Vol. Price

Jun

3.9k13 60 50030 20 no tr 8.4k 8 90 no tr 67 51 5.3k 14 no tr no tr 5.8k 5 70 1 0 45 3046 90 3.9k21 70 13737 35 4358 80 10k 3 40 91617 60 11242 17 2.4k 2 no tr 5 38 HansenMd Close 18.27 Sep c15 1.9k 3 10 no tr 1.9k 3 80 HansnNatu Close 28.60 Sep 25 c30 2.1k 0 693 1 45 81 3 40 HewlettPk Close 49.13 Aug c47 50 259 2 18 2.4k 3 14 319 4 10 p47 50 3.8k 0 51 377 1 40 23 2 25 c50 1.9k 0 70 1.2k 1 75 105 2 55 HomeDp Close 27.98 Aug c30 no tr 2.1k 0 55 228 1 05 HonwellInt Close 59.59 Sep p57 50 2.2k 0 21 156 1 26 2 2 91 HovnanEnt Close 9.00 Aug p10 2.2k 1 10 284 1 80 1.2k 2 40 c12 50 140 0 01 300 0 20 2.2k 0 60 HSBC Close 84.07 Sep p80 10k 0 37 19k 1 40 216 3 30 IBM fr Close 124.06 Jul c125 4.4k 1 447 3 30 167 4 80 Intel Close 23.37 Jul p24 2.0k 0 77 1.6k 1 22 no tr Intel fr Close 23.37 Jul p23 4.2k 0 22 1.8k 0 72 no tr InterOil Close 27.19 Sep c30 2.4k 0 95 122 3 109 4 40 p30 2.3k 4 40 30 6 60 33 8 70 c40 2.6k 0 10 203 1 05 no tr p40 2.5k13 20 no tr no tr Invernss Close 34.56 Aug c35 597 1 1.9k 2 35 999 3 70 iShBrazil Close 92.88 Sep p90 2.3k 0 85 820 3 30 4 7 27 iShChin25 Close 328.30 Aug 60 p150 920 2 5.1k 7 48 76112 10 iShEMkt fr Close 147.00 Sep p130 118 0 09 4.1k 1 39 1.5k 5 10 p135 no tr 2.3k 2 20 no tr p145 7.4k 1 77 3.3k 5 13 no tr c150 1.7k 1 12 2.4k 4 65 46 9 iShEmMkt Close 147.00 Sep p140 4.4k 0 61 no tr 27 8 32 c155 no tr 4.1k 2 44 18 6 70 iShNqBio Close 77.42 Sep p75 2.5k 0 40 10 1 25 no tr iShR2K fr Close 71.50 Aug p65 66 0 02 1.5k 0 75 2.0k 1 55 p67 3.7k 0 05 340 0 84 no tr p68 8.5k 0 11 13k 1 06 12 2 35 p69 3.7k 0 18 30k 1 29 39 2 65 c69 2.6k 3 03 10 4 05 62 5 20 c70 4.9k 2 20 no tr no tr p70 19k 0 30 9.1k 1 58 no tr p71 17k 0 63 31k 2 22 2.1k 3 40 c71 11k 1 52 91k 3 03 2.0k 4 04 p72 43k 1 02 50k 2 34 no tr c72 6.7k 0 83 3.6k 2 15 no tr p73 10k 1 57 1.6k 2 78 no tr c73 15k 0 45 4.1k 1 80 no tr c74 11k 0 18 24 1 50 no tr p74 2.2k 2 43 no tr no tr c75 37k 0 05 40k 0 92 2.0k 2 04 c76 2.9k 0 02 6.5k 0 60 no tr c77 2.5k 0 01 981 0 41 no tr iShRs2000 Close 71.50 Aug p56 no tr 28k 0 09 no tr p62 no tr 4.8k 0 33 no tr p64 23k 0 03 21k 0 40 no tr p66 2.1k 0 05 424 0 63 103 1 93 JA Solar Close 23.54 Sep c22 50 4.5k 2 20 592 3 50 105 5 20 p22 50 2.0k 1 20 181 2 25 18 4 10 c25 5.8k 1 10 635 2 40 307 4 22 JCrew Close 46.55 Sep c47 50 10 0 90 3.0k 2 30 161 4 70 JetBlue Close 4.58 Sep c7 50 no tr 2.2k 0 03 no tr c570 c580 p580 c590 p590 c600 c610

Exp. Strike Last Exp. Strike Last Exp. Strike Last Exp. Strike Last Date Price Vol Price Date Price Vol Price Date Price Vol Price Date Price Vol Price

4.38 Apple 183.45 cJan09 30 5.1k 0 19 cJan09 30 2.5k 1 10 pJan09 5 2.2k 1 90 pJan09 15 1.5k 3 65 Cameco 40.24 Citigrp 23.63 cJan09 7 50 2.5k 0 75 pJan09 130 1.5k 6 10 cJan09 50 1.6k 2 50 pJan09 10 1.0k 0 25 ACmclLn 15.91 AMD 6.94 Arris 7.95 Caterpillr 81.76 pJan09 15 1.3k 0 68 cJan09 20 2.3k 1 40 50 67 65 20 50 cJan09 10 4.7k 0 cJan09 70 2.0k 15 cJan09 17 6.0k 7 40 Aetna 43.25 pJan10 7 749 2 42.05 BankAm 36.65 Cheniere 5.34 cJan09 20 2.4k 5 35 cJan09 50 7.3k 2 40 Amgen 50 pJan10 30 1.3k 3 85 cJan09 40 1.6k 0 05 cJan10 20 820 6 75 Alcatel 6.96 cJan09 45 789 3 40.28 BearStrn 10.23 ChespEng 56.67 pJan09 20 2.2k 1 75 cJan09 7 50 2.4k 0 80 AmIntGp 85 pJan09 60 7.0k 50 cJan09 60 950 6 20 cJan09 25 1.1k 2 62 Alcoa 39.04 pJan09 25 1.2k 0 97.39 cJan10 25 764 4 35 cJan09 30 3.0k 11 06 pJan09 30 10k 1 85 pJan09 70 1.0k 60 Chevron pJan09 30 3.2k 1 83 pJan09 35 5.6k 3 40 pJan09 80 1.0k 70 cJan09 105 1.1k 4 80 cJan10 27 50 1.2k 3 41 65 pJan09 85 1.0k 75 pJan09 40 3.2k 5 ChicBrIr 39.52 cJan09 27 50 4.0k 1 72 AlphaNRs 58.46 80 10.23 cJan09 45 877 4 20 cJan10 30 2.4k 2 70 cJan09 90 1.0k 2 80 cJan09 45 3.1k 3 BearStrns 41.28 cJan09 30 2.4k 1 17 AlteraCp 22.50 cJan09 50 10k 2 34 pJan09 100 1.0k 90 CIGNA 29.85 cJan09 43 38 2.7k 3 75 cJan09 35 783 0 50 cJan09 25 1.7k 1 75 cJan09 55 9.2k 1 32 BJ Svcs 5.07 cJan10 35 3.9k 1 65 AlumChi 40.98 cJan09 65 3.0k 0 43 pJan09 27 50 1.0k 2 45 CircCity 11.38 BostSci 13.42 cJan09 7 50 5.7k 0 30 CntwdFn 4.76 cJan09 40 1.2k 7 90 AmkorT 25.49 pJan09 2 50 3.1k 0 61 pJan09 40 1.2k 6 60 cJan09 12 50 1.6k 1 65 pJan09 12 50 1.5k 1 38 Cisco 52.73 BrMySq 21.71 cJan09 22 50 2.1k 4 70 cJan09 20 764 0 01 cJan09 45 1.0k 6 Anthem 90 10 50 16 pJan09 45 1.0k 9 cJan09 55 5.5k 5 pJan09 20 10k 1 pJan09 25 5.3k 2 ComcA 21.68 Exp. Strike Last Date Price Vol Price

Stock Options Leaders

Jun

350 0 15 .... .... .... .... 97 0 20 171 2 90 .... .... 103 0 15 5.1k 2 97 .... .... 3.3k 0 20 3.1k 3 50 3.1k 8 90 54 0 30 247 4 20 .... .... 2 0 25 775 4 40 .... .... 2 136 30 2.0k 142 .... 7.9k 0 30 14k 2 10 21812 20 .... .... 116 5 02 .... .... 104 0 32 202 5 85 .... .... 567 0 45 242 6 80 .... .... 3.3k 0 45 255 7 18 11315 40 1.9k 0 35 85 7 80 .... .... 4.0k 0 45 214 9 20 .... .... 7.7k 0 70 17k10 50 1.4k 19 2.3k 0 80 3511 30 .... .... .... .... 500 89 .... .... 4.8k 0 80 6212 11 .... .... 6.2k 1 714 18 .... .... 4.2k 1 25 5.5k13 50 12k24 10 2.1k 1 50 156 16 .... .... 438 1 80 51 17 .... .... 1.5k 2 10 13518 72 .... .... 426 2 40 1 19 .... .... 9.9k 2 95 20k20 80 10k32 40 5.9k 40 5.3k 58 5 70 264 3 50 .... .... .... .... 3.9k 4 20 81323 30 .... .... 2.9k 5 30 226 07 .... .... 3.1k 5 80 30128 40 .... .... 5.9k 8 20 5.6k27 06 3.2k40 10 1.7k 20 39841 10 4056 10 3.2k 9 50 2.5k31 70 .... .... 87 16 90 10038 42 .... .... 106 13 84 8.1k36 50 .... .... 1.6k 11 30 5.6k 33 .... .... 4.0k 12 7.8k 32 .... .... 3.8k 13 40 8.1k 34 .... .... 219 9 10 24931 50 .... .... 985 15 08 236 60 .... .... 1.7k 19 4.5k38 50 3.8k 49 5.8k 7 8.6k27 34 9.8k40 40 825 5 50 7124 70 .... .... 5.3k 4 37323 20 .... .... 648 28 344 40 .... .... 3.8k 2 35 13 20 .... .... 4.5k 1 72 8219 65 .... .... 2.9k 1 10 1.2k16 50 800 27 507 0 85 7214 50 .... .... 1.6k 0 56 .... .... .... .... 1.3k 0 40 917 12 .... .... 574 0 26 .... .... .... .... 6.1k 0 20 3.9k 8 80 1.3k17 50 699 0 15 .... .... .... .... 1.0k 0 13 558 5 80 85114 50 1.3k 0 11 .... .... .... .... 1.4k 0 10 752 4 70 .... .... 11k 0 05 1.1k 3 62 410 70 325 0 05 4.0k 3 50 .... .... 93 0 07 404 2 20 .... .... 157 0 05 22 1 70 .... .... 25 0 05 2.8k 1 40 2.9k 6 20 161 0 05 80 1 10 .... .... 30 0 10 218 0 95 4 4 80 .... .... 505 0 90 148 3 80 110 0 10 176 0 60 116 3 10 0 05 478 0 50 1.4k 2 50 10 0 05 195 0 40 .... .... .... .... 100 0 35 .... .... 10 0 05 129 0 27 106 1 70 .... .... 156 0 20 50 1 50 .... .... .... .... 144 0 80 UtlIdx Close 532.41 Jul p530 .... .... 1.2k 15 .... ....

p1205 p1210 p1215 p1225 p1235 p1240 c1250 .... p1250 p1255 p1260 p1270 p1275 p1280 p1290 p1300 p1305 c1310 p1310 p1320 p1325 p1330 p1335 p1340 p1345 p1350 c1350 p1355 p1360 p1365 p1370 p1375 c1375 p1380 c1380 c1385 p1385 c1390 p1390 c1395 p1395 p1400 c1400 c1405 c1410 p1410 c1415 c1420 c1425 c1430 c1435 c1440 c1445 c1450 c1455 c1460 c1465 c1470 c1475 c1480 c1490 c1495 c1500 c1505 c1510 c1515 c1520 c1525 c1530 c1535 c1540 c1550 c1570

A15

MONDAY, MAY 12, 2008

Index Options

Comprehensive volume and prices for Friday, May 9, 2008. Investor’s Business Daily shows options in a time-saving alphabetical list, Closing prices may vary due to after hour settlements/trading at time of data transmission. with expiration month in the first column. Closing prices are as of 4 p.m. P Strike Last Last Last P Strike Last Last Last P Strike Last Last Last P Strike Last Last Last Eastern and do not reflect after-hours settlements/trading.

cJan09 22 50 4.0k 2 pJan09 7 50 3.8k 4 85 FordM 8.10 pJan09 22 50 4.0k 2 60 cJan09 7 50 854 1 88 cJan09 7 50 2.3k 1 76 ConocPhil 88.71 DukeEgy 18.46 cJan09 10 909 0 70 cJan09 80 1.0k 13 15 pJan09 15 1.0k 0 45 FuelTch 22.76 ConsolEgy 91.17 cJan09 22 50 1.0k 0 15 pJan09 25 889 6 cJan09 100 1.5k 11 61 Dycom 14.50 cJan09 25 1.0k 2 85 pJan09 100 1.5k 19 69 cJan09 15 2.0k 2 GenElec 32.27 Crocs 11.14 EMC 15.96 pJan09 30 1.8k 1 72 cJan09 15 1.2k 1 70 cJan09 17 50 2.3k 1 37 cJan10 30 1.1k 5 05 CVRD 39.58 pJan09 20 1.1k 4 40 cJan09 35 1.0k 1 28 pJan09 23 75 1.0k 0 38 EricsnTl 25.21 cJan10 40 10k 1 41 pJan09 35 2.0k 3 20 cJan09 27 50 1.7k 2 35 Genentch 68.53 CVS Cp 41.34 Exxon 88.82 cJan09 90 1.3k 1 40 cJan09 45 1.9k 2 15 cJan09 90 1.6k 7 70 GenMotr 20.29 Disney 34.30 FanniMae 27.81 pJan09 12 50 1.0k 1 25 pJan09 25 1.0k 0 45 pJan09 22 50 5.0k 3 80 cJan09 30 2.6k 1 04 Dndreon 5.10 pJan09 25 1.4k 4 79 cJan09 35 3.6k 0 55 pJan09 2 50 3.8k 0 48 cJan09 40 2.7k 1 95 Genworth 22.54 cJan09 5 1.0k 2 14 FMCG 114.22 cJan09 25 14k 2 05 pJan09 5 3.1k 2 53 pJan09 100 1.1k 12 95 pJan09 25 1.0k 4 50

May

Jun

Close 27.32 Jul p24 no tr 1.4k 0 35 10k 0 90 p25 no tr 3.7k 0 55 10k 1 15 c27 142 0 60 5.5k 1 55 no tr c27 50 no tr no tr 5.2k 1 80 JohnJn Close 66.55 Jul p65 10 0 10 5.3k 0 80 740 1 22 p70 53 3 60 3 3 90 3.0k 4 20 JosphBnk Close 24.97 Jul p30 5.1k 5 30 54 5 90 no tr c30 5.1k 0 10 115 0 90 14 1 55 10 c35 4.0k 0 47 0 39 no tr p35 4.3k 9 70 89310 50 no tr JPMorg fr Close 46.57 Sep c47 50 2.2k 0 47 no tr 52 3 50 JPMorgCh Close 46.57 Sep p45 2.6k 0 35 1.0k 1 48 204 3 35 KimbClk Close 62.35 Jul p60 no tr 2.0k 0 65 11 0 95 KinrossG Close 20.06 Aug c20 1.8k 0 55 941 1 50 84 2 25 Kookmin Close 61.96 Sep p50 no tr 3.2k 0 20 no tr p60 no tr 3.2k 2 20 no tr LaZBoy Close 6.41 Jul c7 50 1.8k 0 05 no tr no tr p7 50 1.8k 1 35 no tr 36 1 90 LDK Solr Close 37.05 Sep p17 50 no tr 18 0 05 2.0k 0 40 c35 2.4k 3 10 564 4 60 141 6 62 c40 4.4k 1 15 877 2 65 140 4 60 LehmBr Close 43.54 Jul c46 2.1k 0 44 102 2 27 15 3 05 p75 no tr no tr 2.2k31 60 LehmnBr Close 43.54 Jul p40 3.9k 0 46 403 2 16 142 2 90 p44 6.4k 1 62 172 3 75 20 4 55 Lennar A Close 18.41 Aug p17 50 2.2k 0 45 478 1 35 150 2 15 Limitd Close 17.95 Aug p15 no tr 7.5k 0 20 no tr Linear Close 36.30 Aug p35 25 0 20 3.7k 0 85 264 1 80 lululemon Close 33.65 Sep p35 5.9k 2 40 4 no tr c35 5.8k 0 40 75 1 90 2 4 16 LVSands Close 71.73 Sep p70 5.9k 0 95 217 3 60 67 7 27 Macys Close 23.21 Aug p22 50 1.4k 0 45 2.2k 1 35 no tr c25 3.2k 0 20 629 0 80 48 1 70 MaguirePr Close 17.50 Jul c17 50 1.8k 0 45 10 1 25 no tr Marathon Close 52.56 Jul p50 2.0k 0 35 425 1 75 140 2 50 c55 3.0k 0 30 492 1 70 375 2 45 MarkWstE Close 36.37 Aug c35 3.8k 1 60 no tr 2 2 60 c40 no tr no tr 3.8k 0 80 MarvelEnt Close 33.66 Sep p25 no tr 6.5k 0 15 no tr p30 130 0 10 4.6k 0 55 1.9k 1 90 c40 63 0 05 248 0 20 1.9k 1 MarvellT Close 13.39 Aug c12 50 369 1 2.5k 1 33 2.5k 1 65 c15 no tr 2.7k 0 28 1.6k 0 50 MasterCd Close 286.85 Jul p280 2.7k 3 17310 20 8814 20 c300 3.2k 1 80 766 9 60 13413 40 c310 2.5k 0 65 234 6 70 12010 30 MBIA Close 9.43 Aug p7 50 4.1k 0 30 no tr 1.5k 1 25 p8 no tr 8.8k 0 95 no tr c10 2.0k 0 70 459 1 20 57 1 83 p10 8.4k 1 45 8.9k 1 90 51 2 40 c11 2.4k 0 45 141 0 90 39 1 60 c12 no tr 7.7k 0 50 no tr McDermInt Close 53.90 Aug c60 2.1k 0 20 35 1 29 45 3 Medicis Close 22.35 Jul 50 p17 no tr no tr 2.0k 0 25 c22 50 2.9k 0 55 2.5k 1 25 727 1 55 MedisTch Close 9.44 Jul JnprNtw

Last Last P Strike Last C Price Vol. Price Vol. Price Vol. Price

SPX500 Rus2000 Nasd100 DJ Inds SP100 SP100 Eur GS Idx Bank Idx OilSvc SemiconIdx SPX q OEX100 st UtlIdx

132,875 35,311 14,188 8,754 16,689 1,387 1,056 300 588 397 1 2,478 1,205

Last Last P Strike Last C Price Vol. Price Vol. Price Vol. Price

May

Jun

Exp. Strike Last Exp. Strike Last Exp. Strike Last Exp. Strike Last Date Price Vol Price Date Price Vol Price Date Price Vol Price Date Price Vol Price

13.77 pJan09 45 1.3k 3 40 pJan09 105 1.0k 1 50 11.42 cJan09 15 1.0k 1 55 cJan09 60 1.6k 3 70 Mylan 33.66 pJan09 12 50 765 2 35 Goodyear 27.88 MarvelE 41.02 pJan09 25 1.0k 2 60 pJan09 25 4.7k 1 15 MyriadG 80 pJan09 35 755 3 50 pJan09 30 4.1k 2 Hallibtn 48.12 286.85 cJan09 50 792 5 80 cJan09 50 988 4 55 MasterCd 40 NetApp pJan09 260 1.0k 22 26.30 IntlPapr 25.82 36.49 pJan09 20 736 1 05 pJan09 22 50 9.0k 1 55 McAfee cJan10 45 1.7k 3 43 NewfExpl 62.74 iShChin25 152.01 48.45 cJan09 60 2.4k 9 90 pJan09 170 838 30 70 MerrLyn pJan09 40 959 3 50 NewmntM 45.73 cJan09 180 1.0k 8 01 MGM Mir 51.25 pJan09 50 3.0k 7 70 JnprNtw 27.32 pJan09 45 1.5k 4 70 Nortel 8.07 cJan09 30 2.0k 3 22 MicronTc 8.37 cJan09 10 5.0k 0 90 pJan09 30 2.0k 5 40 cJan09 10 4.8k 0 85 NortrpG 74.38 JohnJns 66.55 cJan09 12 50 808 0 30 cJan09 80 1.5k 3 80 pJan09 65 1.0k 3 30 Microsft 29.39 Nucor 78.41 cJan09 80 771 0 25 cJan09 25 4.2k 5 63 pJan09 70 804 7 80 LockhdM 105.84 cJan09 30 830 2 46 OcciPet 87.85 cJan09 115 1.9k 4 70 cJan09 37 50 979 0 42 cJan09 90 1.3k 9 90 GoldFLtd

MarathnO

52.56 Mosaic

126.42 PepsiCo

67.51

Call Open Interest

Put Open Interest Index

P Strike Last Last Last C Price Vol. Price Vol. Price Vol. Price

May

Total Put Vol.

Call Open Interest

Put Open Interest

20 237 152 2 0 96 0 6 20 0 27 0

1 154 10 3 90 0 20 19 0 10 0 2

5,314 33 188 325 0 117 0 45 47 0 0 0

449 205 10 0 186 0 178 95 0 22 0 0

P Strike Last Last Last C Price Vol. Price Vol. Price Vol. Price

Jun

May

Close 94.44 Jul p90 981 0 20 2.1k 1 80 25 2 69 p95 3.4k 1 70 672 3 60 64 4 60 RetailVent Close 4.70 Sep p5 no tr 5.0k 0 50 no tr RschMotn Close 132.77 Sep p120 2.8k 0 27 478 3 30 45 9 70 c120 2.1k12 88 383 16 30023 75 p125 4.8k 0 71 511 4 75 1011 90 c125 2.4k 8 55 25312 65 2020 70 p130 15k 2 03 1.1k 6 80 53214 31 c130 5.0k 4 70 1.3k 9 55 28317 85 p135 4.0k 4 45 541 9 10 7816 65 c135 17k 2 48 4.8k 7 30 8615 80 c140 8.0k 0 77 1.4k 5 10 8113 90 c145 1.5k 0 25 5.3k 3 58 3411 90 Ryland Close 30.79 Jul c32 50 3.4k 0 33 7 1 60 45 2 35 Saks Close 13.19 Aug p12 50 265 0 20 75 0 80 2.0k 1 15 SanDisk Close 29.18 Jul c30 2.4k 0 42 405 1 45 441 2 10 Sap AG Close 48.72 Sep p47 50 2.1k 0 40 4 1 45 no tr p50 2.5k 1 75 11 2 95 no tr SeagateTc Close 20.23 Sep c20 422 0 55 2.4k 1 10 2.4k 2 02 SearsHldg Close 93.19 Sep p110 1.9k17 10 519 10 no tr c110 2.0k 0 05 11 1 10 43 4 10 SemicHlTr Close 31.74 Aug p32 50 2.9k 1 01 no tr 10 2 26 Shire Close 50.08 Jul c60 no tr no tr 2.1k 0 85 SiRF Tch Close 6.90 Sep c7 50 606 0 15 3.9k 0 65 107 1 17 SiriusSat Close 2.73 Sep c3 11k 0 05 17k 0 15 907 0 35 SLM Corp Close 21.70 Jul p20 2.0k 0 20 1.9k 0 95 10 1 55 Sohu.cm Close 75.82 Sep p50 no tr 2.0k 0 33 1.0k 1 85 p60 226 0 10 2.1k 1 25 1.0k 4 24 Solarfun Close 14.85 Sep c15 2.6k 0 55 403 1 60 26 2 85 Sothbys Close 24.91 Jul 85 c25 3.6k 0 645 1 80 57 2 40 SP Consum Close 32.20 Sep p33 27k 0 85 30 1 35 100 2 15 SP Engy Close 84.62 Sep p72 2.6k 0 04 76 0 50 no tr p83 7.5k 0 72 93 3 40 no tr c89 no tr 24k 1 68 no tr c93 no tr 12k 0 62 30 2 75 SP Engy fr Close 84.62 Sep p79 2.6k 0 20 361 1 58 no tr c79 2.4k 4 96 55 7 30 no tr p80 3.3k 0 25 1.8k 1 73 no tr p81 1.9k 0 34 2.6k 2 04 no tr p82 5.5k 0 53 2.8k 2 27 no tr c84 4.3k 1 70 2.4k 3 82 13 6 57 c85 835 1 13 12k 3 30 no tr SP Fncl Close 25.95 Sep p23 1.6k 0 02 15k 0 30 336 0 93 p24 622 0 05 7.2k 0 49 11k 1 20 c25 3.1k 1 06 1.0k 1 66 231 2 49 p25 9.7k 0 15 28k 0 78 3.9k 1 63 c26 10k 0 43 2.2k 1 05 126 1 89 p26 39k 0 49 5.8k 1 18 6.2k 2 03 c27 9.0k 0 14 10k 0 62 3.2k 1 42 p27 8.7k 1 20 2.5k 1 78 177 2 56 c28 1.8k 0 05 18k 0 33 352 1 01 p29 27 3 48 3 20 5.0k 3 76 c29 592 0 01 4.2k 0 17 101 0 72 c30 28 0 02 1.4k 0 10 5.3k 0 50 SP MidC Close 155.02 Sep c156 183 1 30 6.0k 3 75 no tr SP Tech Close 24.51 Sep p24 no tr 2.0k 0 53 no tr SPDR Close 138.90 Sep p131 10k 0 09 no tr no tr p133 3.3k 0 16 921 1 60 no tr c147 no tr no tr 1.9k 3 10 SPDR fr Close 138.90 Sep p127 58 0 03 410 0 71 2.1k 3 05 RetailHT

P Strike Last Last Last C Price Vol. Price Vol. Price Vol. Price

Jun

May

no tr 6.3k 1 08 no tr 4.1k 0 11 no tr 1.0k 4 25 2.2k 5 50 4.1k 6 90 12210 15 10k 0 22 3.6k 1 93 120 4 90 12k 0 29 11k 2 12 no tr 23k 0 45 20k 2 47 13 5 70 45k 0 65 13k 2 80 165 5 95 11k 2 69 no tr no tr 43k 0 92 8.6k 3 20 no tr 15k 1 97 412 4 05 5 7 75 26k 1 29 5.1k 3 50 no tr 37k 1 31 19k 3 50 2.8k 6 70 19k 0 86 3.6k 2 92 508 6 30 58k 1 83 22k 4 10 143 7 05 12k 0 47 1.5k 2 42 5 5 75 19k 2 42 6.0k 4 60 no tr 13k 0 23 1.8k 1 94 501 5 30 8.5k 3 30 no tr no tr 812 4 9.9k 5 60 no tr 16k 0 12 7.3k 1 54 3 4 60 5.2k 0 07 2.9k 1 17 no tr 2.4k 5 10 2.0k 6 50 no tr 6.8k 0 04 4.5k 0 91 no tr no tr no tr 2.5k 1 72 SprintNex Close 9.38 Aug p5 no tr no tr 4.6k 0 10 p9 3.2k 0 35 7.0k 0 85 4 1 c9 19k 0 79 485 1 25 153 1 55 p10 2.1k 1 10 2.8k 1 40 41 1 49 c10 20k 0 40 12k 0 75 534 1 c11 2.9k 0 25 422 0 50 3 0 83 c12 5.4k 0 15 389 0 20 65 0 50 sT Homebl Close 21.23 Sep p20 2.1k 0 20 168 1 2 2 05 c21 6.0k 0 65 13 1 45 6 2 64 p21 2.0k 0 51 230 1 40 43 2 60 p22 3.1k 1 05 1.1k 1 96 26 3 10 StarwdHt Close 52.13 Aug p50 15k 0 37 15k 1 93 563 3 60 StdPac Close 3.77 Sep c5 2.2k 0 05 1.1k 0 30 14 0 65 SthnCopp Close 111.66 Sep c80 20430 90 3.5k31 60 no tr c85 no tr 3.2k26 60 no tr c90 2820 90 2.1k21 60 224 90 c100 2.6k11 60 no tr 417 72 c105 2.8k 6 60 2610 50 117 30 SuncorEng Close 124.85 Sep p110 216 0 23 2.3k 1 95 19 5 80 p115 1.2k 0 50 4.6k 3 10 18 7 90 30 c115 3011 2.1k13 75 2318 50 c125 188 3 10 2.3k 7 10 8512 85 SunPower Close 82.30 Sep p80 230 1 85 2.0k 6 10 1512 10 SwnEngy Close 45.40 Sep c35 4.0k10 20 2610 60 112 60 c40 46 5 30 4.0k 6 70 1.4k 8 40 TakeTwo Close 26.67 Sep c27 50 1.5k 0 30 8.9k 0 80 660 1 50 Target Close 52.24 Jul p50 2.0k 0 18 1.0k 1 65 44 2 35 c52 50 3.9k 0 68 391 2 43 60 3 25 p52 50 6.3k 1 04 123 2 57 95 3 45 c60 no tr 901 0 37 3.1k 0 80 Tesoro Close 21.96 Aug c25 3.4k 0 15 4.1k 1 631 1 90 c30 734 0 05 2.4k 0 30 766 0 90 Transocn Close 153.66 Aug c155 2.1k 2 48 641 7 50 18112 20 c160 5.2k 1 2.0k 5 20 3.1k10 20 Transocn o Close 153.66 Aug c150 2.4k 5 10 484 9 90 22214 60 TrueRelig Close 22.27 Jul c17 50 1.9k 4 70 393 4 80 40 5 28 UAL Cp Close 13.71 Sep p15 22 1 57 162 2 50 2.0k 4 c15 523 0 25 5.3k 1 20 20k 2 75 c20 no tr 724 0 40 1.8k 1 35 UBS AG o Close 31.04 Sep p30 136 0 05 119 1 49 3.2k 3 30 c30 no tr 131 1 65 3.4k 2 09 UPS B Close 70.29 Jul p70 2.5k 1 1.0k 2 15 546 2 70 c75 1.5k 0 05 4.0k 0 30 851 0 75 UrbnOut Close 32.90 Sep p27 50 no tr 2.0k 0 55 3 1 60 p130 p132 c134 p134 p135 p136 p137 c137 p138 c138 c139 p139 c140 p140 c141 p141 c142 p142 p143 c143 c144 p144 c145 c151

Jun

Close 102.03 Jul 2.3k 0 30 2.5k 2 60 101 4 2.1k 5 50 72 6 90 8 8 80 55 3.0k 0 252 3 60 110 5 30 1.9k 0 85 366 4 41 5 70 1.3k 1 10 4.0k 4 50 476 6 10 3.8k 1 90 219 4 90 24 6 30 USANA H Close 21.45 Jul p25 9.6k 3 60 65 4 40 no tr c25 2.0k 0 10 7.6k 0 25 25 0 85 USSteel Close 171.12 Jul c120 7.2k50 80 no tr no tr c125 17k45 80 no tr 844 68 c130 39k40 80 no tr 143 80 c135 5.4k36 60 136 64 1036 30 c175 2.1k 3 97210 60 32614 20 Utdhlth Close 32.94 Sep p35 7 2 5.0k 2 55 55 3 60 ValeroE Close 44.56 Sep p40 99 0 06 1.1k 0 85 2.5k 2 46 p45 1.8k 1 27 3.6k 2 78 553 4 65 c45 6.9k 0 86 1.9k 2 35 629 4 45 c47 50 5.4k 0 27 1.3k 1 45 807 3 45 c50 1.7k 0 14 5.0k 0 86 1.3k 2 64 c52 50 1.0k 0 06 2.2k 0 51 63 1 97 c55 480 0 02 3.8k 0 33 332 1 48 c60 31 0 05 2.2k 0 13 377 0 77 VeriFone Close 13.53 Jul c17 50 no tr no tr 3.0k 0 50 Verizon o Close 37.91 Jul 10 p35 2.9k 0 256 0 40 100 0 71 Visa Close 82.86 Sep p65 30 0 02 1.9k 0 40 56 2 45 p75 2.5k 0 20 1.2k 2 23 153 5 78 c80 3.0k 4 10 2.8k 7 40 79411 80 p80 6.5k 1 05 1.9k 4 20 182 8 p85 4.7k 3 50 743 6 90 57910 88 c85 11k 1 55 5.9k 5 20 1.0k 9 60 c90 12k 0 55 4.0k 3 50 1.5k 7 70 c95 5.7k 0 25 2.0k 2 35 510 6 30 c100 1.6k 0 10 2.5k 1 55 1.1k 5 10 c110 no tr 1.8k 0 75 1.0k 3 30 VMware Close 64.05 Jul c22 50 5.2k41 60 no tr no tr WA Mutl Close 10.34 Jul p7 3.0k 0 03 114 0 12 no tr p10 2.2k 0 22 570 0 73 3.0k 1 01 p11 5.4k 0 75 311 1 22 34 1 53 c11 2.9k 0 13 634 0 64 295 0 93 Wachovia Close 27.63 Jul p22 50 26 0 05 194 0 40 2.5k 0 70 p25 no tr 167 0 80 2.6k 1 40 p27 50 3.3k 0 60 no tr no tr WalMart Close 57.18 Sep p57 50 2.7k 1 06 590 1 97 141 3 40 WatsnPh Close 28.28 Aug 10 c30 1.0k 0 no tr 2.8k 1 10 WDigit Close 30.39 Jul c30 1.4k 0 95 6.1k 2 4.5k 2 70 p30 3.3k 0 40 9.2k 1 56 3.4k 2 15 WellPoint Close 52.73 Sep p50 15 0 20 3.0k 1 10 no tr WellsFrgo Close 29.33 Jul p27 50 1.2k 0 10 347 0 75 6.0k 1 20 p30 6.4k 1 05 75 1 85 563 2 25 Xilinx Close 25.75 Sep p25 69 0 13 4.1k 0 75 no tr XL Cap Close 34.26 Jul p35 331 1 38 22 2 80 2.6k 3 50 XM SatRad Close 11.80 Jul 10 c14 7 0 70 0 25 3.5k 0 45 Yahoo Close 25.93 Jul p20 515 0 03 3.5k 0 15 85 0 34 c22 50 2.8k 3 50 175 3 95 10k 4 40 p22 50 3.9k 0 10 47k 0 50 2.7k 0 89 p25 29k 0 64 24k 1 40 2.3k 1 78 c25 7.2k 1 60 2.4k 2 39 12k 2 87 c27 50 15k 0 44 15k 1 18 2.4k 1 66 p27 50 2.2k 2 04 410 2 70 81 3 05 c30 17k 0 12 13k 0 43 2.5k 0 75 c32 50 7.0k 0 02 9.0k 0 14 1.0k 0 25 Yamana Close 14.79 Jul c15 2.3k 0 30 1.2k 0 92 678 1 25 c16 3.0k 0 10 607 0 60 494 0 95 ZimmerHld Close 69.30 Sep p65 5.3k 0 25 2.0k 1 122 2 55 US OilFd

p95 c97 p98 p99 p100 c102

Exp. Strike Last Exp. Strike Last Exp. Strike Last Exp. Strike Last Date Price Vol Price Date Price Vol Price Date Price Vol Price Date Price Vol Price

cJan09 70 2.0k 3 19 pJan10 40 804 2 91 cJan10 70 1.7k 6 25 pJan09 44 758 2 19 pJan09 70 2.0k 5 99 cJan09 70 1.8k 0 03 Pfizer 19.79 cJan09 75 2.0k 0 02 pJan09 17 50 1.1k 0 72 Raytheon 64.05 cJan09 22 50 1.1k 0 53 cJan09 70 2.5k 2 65 cJan10 25 2.7k 0 69 SiriusS 2.73 50 PhilMor 51.83 cJan09 2 1.4k 0 70 cJan10 40 3.0k 13 10 SmithfFd 30.19 PioNtrl 67.83 cJan09 40 1.0k 0 70 pJan09 70 1.0k 9 10 SP Fncl 25.95 cJan09 70 1.0k 7 60 pJan10 25 1.0k 3 50 PnnNtGm 40.59 pJan10 26 1.7k 4 pJan10 40 2.6k 9 20 cJan09 27 2.5k 2 12 Powrwav 3.62 cJan09 30 782 1 cJan09 5 927 0 40 cJan09 34 2.0k 0 33

3.77 cJan10 2 50 1.1k 0 20 pJan10 2 50 3.6k 1 25 UnionPac 146.28 cJan10 7 50 2.1k 1 cJan09 155 1.0k 10 80 42.97 pJan09 175 3.0k 32 50 pJan09 35 1.2k 5 50 UPS 70.29 Symantec 19.99 cJan10 80 1.0k 4 40 pJan09 15 1.1k 0 54 UtdhlthGp 32.94 Target 52.24 cJan09 35 3.6k 3 pJan10 50 2.6k 9 30 cJan09 40 817 1 45 cJan10 50 2.6k 13 UtdTech 73.13 cJan09 60 2.2k 4 05 cJan09 70 2.0k 8 StdPac

Suntech

Tesoro

pJan09 pJan10 cJan09 cJan09 cJan10 cJan09

20 20 25 30 30 45

1.5k 1.5k 860 763 1.7k 936

21.96 ValeroEn 3 36 pJan09 5 10 cJan10 3 40 Visa

2 4 18 72.48 SprintNex 9.38 pJan09 40 11k 0 75 pJan09 7 50 3.6k 0 80 0 40 PS Agri 37.48 cJan09 12 50 6.0k 0 85 TexInst 29.81 cJan09 40 946 3 60 Starbcks 15.86 pJan09 25 3.0k 1 09 PwNasd100 48.21 cJan09 20 1.6k 0 73 Thornbg 0.88 Prudentl

Total Call Vol.

289,397 2,085,799 3,576,038 Air Idx 41,874 485,334 525,914 EurOEX st 17,979 157,761 213,801 GoldSilv q 17,366 151,182 139,823 MidCap 16,361 94,225 116,346 AM BioT 1,404 56,591 50,251 Rus1000 1,091 27,011 27,346 SP100 Eu q 228 10,242 7,417 Oil Idx 984 5,650 10,349 Oil Svc q 103 7,279 856 Bnk Idx q 6,220 1,042 447 JpnIdx 1,758 1,753 1,599 DJ Trans 1,205 1,985 1,985

Jun

p195 688 0 97 2.9k 4 80 10 4 09 89 70 33 p7 50 192 0 10 447 0 60 1.9k 1 p200 4.5k 1 372 6 74 9 64 20 10 c7 50 20 2 no tr 1.9k 2 40 c210 2.0k 2 37 9 912 Close 34.87 Aug p10 1.9k 1 15 5 1 90 210 2 35 OnyxPh 75 10 MEMC Close 64.38 Jul c35 2.4k 0 05 4.5k 2 80 no tr p65 3.3k 1 90 17 4 66 58 5 70 c40 97 0 3.0k 0 no tr Mentor Close 28.67 Jul OpenTxt 65 Close2035.98 Aug10 c30 760 0 30 482 1 10 2.1k 1 40 p35 1.0k 0 1.9k 2 113 4 Close 21.00 Sep Merck Close 38.99 Jul Oracle 13 50 p37 50 5.1k 0 13 3.9k 0 90 22 1 35 c20 274 1 35 2.3k 1 85 no tr 75 c40 5.7k 0 15 1.8k 0 85 506 1 45 c21 3.5k 0 2.5k 0 332 1 Close 11.71 Sep MerrLyn Close 48.45 Jul PacSunwr 50 15 65 35 p42 50 3.5k 0 19 188 1 26 33 1 85 c12 7.5k 0 591 0 7.5k 1 p45 4.8k 0 38 1.4k 1 82 152 2 65 PeabdyE 40 Close 68.60 Sep70 c70 2.1k 1 10 8 150 7 p47 50 2.6k 0 90 484 2 72 267 3 54 Penney Close 42.91 Aug MetroPCS Close 19.62 Aug p40 194 0 30 6.1k 1 50 48 2 90 c20 458 0 30 50 1 2.7k 1 70 50 p42 761 1 10 2.6k 2 50 2 4 MGM Mir Close 51.25 Sep PenNGm Close 40.59 Jul 65 30 40 c50 5.1k 2 1.0k 4 127 6 c50 15 0 15 102 1 90 2.6k 3 90 c55 7.9k 0 75 804 2 35 188 4 10 c60 no tr no tr 15k 1 40 c60 5.4k 0 35 1.7k 1 35 25 2 45 PepsiCo Close 67.51 Jul Microsft Close 29.39 Jul p65 12k 0 10 52 0 75 8 1 35 c27 50 no tr no tr 6.2k 2 68 Petrobrs Close 64.60 Jul Microsft fr Close 29.39 Jul c57 50 65 7 20 1.8k 8 50 no tr 09 p25 no tr 6.6k 0 no tr c60 10k 4 70 1.1k 6 90 13 7 50 p29 3.8k 0 32 no tr no tr c62 50 3.0k 2 95 1.0k 5 40 7.5k 6 40 c29 5.4k 0 60 no tr 36 1 72 c65 15k 1 50 15k 4 124 4 90 c30 6.7k 0 20 4.3k 0 78 428 1 18 c67 50 1.5k 0 61 4.1k 2 95 59 3 90 p30 2.0k 0 90 3.1k 1 44 653 1 82 Pfizer Close 19.79 Sep c31 4.3k 0 06 1.2k 0 47 68 0 81 p20 249 0 33 601 0 63 2.9k 1 25 c34 114 0 01 1.9k 0 08 no tr PoloRLau Close 59.60 Jul c35 no tr 1.6k 0 04 8.1k 0 14 p55 no tr 4.0k 1 50 no tr Mirant Close 38.99 Sep p60 24 1 30 2.0k 3 50 no tr p30 no tr 5.3k 0 08 no tr Potash Close 197.86 Sep p32 50 7.6k 0 05 200 0 15 100 0 70 p190 2.7k 2 45 10210 40 1922 16 c37 50 no tr 1.9k 2 55 40 3 40 p195 2.2k 4 20 12812 50 5024 61 c50 no tr no tr 3.0k 0 25 c195 1.8k 6 90 40015 60 2928 88 MktV Agri Close 61.75 Aug c200 3.6k 4 36 67313 20 32226 70 p58 9.0k 0 25 no tr no tr c210 1.9k 1 35 449 9 50 15222 40 MktVGold Close 46.10 Sep priceline Close 138.63 Jul p41 98 0 10 3.4k 0 60 1 2 c135 2.4k 5 80 23010 70 19913 60 Motorola Close 9.76 Jul c140 3.1k 3 1.6k 8 40 11711 20 p10 5.1k 0 35 56 0 65 205 0 82 c145 5.4k 1 35 440 6 20 187 9 40 Mylan Close 11.42 Jul c150 5.9k 0 60 539 4 50 52 7 p12 50 2.5k 1 25 49 1 45 52 1 85 ProctGam Close 65.21 Jul MyriadGnt Close 41.02 Aug p62 50 1.9k 0 10 24 0 45 131 0 90 c40 93 1 10 no tr 2.9k 7 60 p65 930 0 50 3.8k 1 25 186 1 80 90 10 c55 no tr 50 1 2.6k 4 ProS UlShOG Close 29.63 Jul N Semi Close 20.57 Aug c30 3.4k 0 85 1.5k 2 50 138 3 20 p20 497 0 20 5.2k 0 95 15 1 30 PS Agri Close 37.48 Jul p22 50 10k 1 90 11k 2 43 313 2 75 c36 2.0k 1 60 9 2 70 5 3 30 NCity Close 6.00 Jul p36 36 0 20 63 1 05 2.0k 1 60 25 50 p6 2.8k 0 33 0 no tr PSComId Close 40.52 Jul NetApp Close 26.30 Sep p38 100 0 15 8 0 66 14k 1 05 p25 441 0 10 2.2k 0 90 2.3k 1 80 p41 2 1 15 250 2 15 42k 2 50 c27 50 3.8k 0 15 2.0k 1 10 576 2 05 PSh QQQ fr Close 48.21 Sep NobleCorp Close 62.62 Sep p42 2.1k 0 01 523 0 17 no tr p60 3.8k 0 50 248 2 10 32 4 70 p43 2.8k 0 02 13k 0 25 no tr NOilVarco Close 77.41 Aug p44 5.3k 0 02 8.9k 0 36 34 1 40 c75 5.1k 3 40 660 6 20 776 9 32 c45 4.4k 3 23 1.5k 3 76 no tr c77 50 4.9k 1 95 no tr no tr p45 5.9k 0 03 7.9k 0 52 no tr c80 2.4k 0 90 1.5k 3 80 1.2k 7 c46 5.3k 2 29 3.0k 2 98 no tr NokiaA Close 28.67 Jul p46 21k 0 09 5.2k 0 70 3.5k 1 81 c29 649 0 35 2.8k 1 10 10 1 70 p47 48k 0 20 13k 1 02 885 2 18 p29 4.8k 0 70 17 1 40 11 1 80 c47 14k 1 41 7.5k 2 29 6 3 84 NRG Engy Close 42.46 Sep p48 47k 0 48 44k 1 36 233 2 58 c47 50 no tr no tr 2.3k 1 20 c48 62k 0 70 2.0k 1 77 27 3 24 NutriSys Close 19.84 Sep p49 33k 1 8.4k 1 81 701 3 10 c2 50 3.7k17 20 no tr no tr c49 55k 0 25 21k 1 10 no tr Nvidia Close 22.53 Jul p50 10k 1 82 3.7k 2 41 no tr 05 p20 4.6k 0 1.2k 0 40 no tr c50 31k 0 05 7.4k 0 71 no tr c20 4.8k 2 60 2.0k 2 85 no tr c51 2.6k 0 02 2.6k 0 39 1.1k 1 60 p22 50 15k 0 55 5.4k 1 35 no tr c52 no tr 3.2k 0 19 24k 1 26 c22 50 25k 0 60 3.8k 1 35 no tr PulteHms Close 13.02 Jul c25 13k 0 05 5.8k 0 60 no tr p12 50 7.8k 0 35 383 0 95 33 1 30 NwmtMn Close 45.73 Sep PwNasd100 Close 48.21 Sep 50 31 54 40 c47 1.9k 0 409 1 39 3 p39 6.0k 0 01 no tr no tr NYSE Eur Close 71.19 Sep p41 no tr 200 0 17 4.5k 0 72 c75 2.9k 0 40 2.1k 2 05 5.3k 5 10 p54 no tr 6.5k 5 71 no tr NYTimes Close 19.67 Jul RedwdTr Close 33.66 Jul c22 50 no tr 2.2k 0 20 303 0 35 c35 5.0k 0 75 5 1 85 1 2 55 OilSvcHT Close 206.94 Jul p35 4.9k 2 10 no tr no tr p190 3.5k 0 52 no tr 8 3 60 RegncyEn Close 26.65 Aug OilSvHT fr Close 206.94 Jul c35 4.0k 0 01 no tr no tr May

Total Put Vol.

pJan10 40 1.4k 5 50 WDigitl

WellsFrgo

pJan10 25 WmsCos

pJan09 25 pJan09 30

44.56 XTO Engy

40 1.5k 3 82 pJan09 60 45 3.0k 9 80 cJan10 80 82.86 Yahoo

9.80 YingliGr

cJan09 12 50 1.8k 0 30 cMay08 25 64.05 cJun08 25

VMware

86.00

pJan09 60 10k 2 20 cJan09 100 10k 6 63

cJan09 115 1.7k 5 cJan09 30 cJan09 120 2.2k 4 40 Yamana cJan09 155 3.2k 1 60 cJan09 20 Vishay

30.39

cJan09 35 1.2k 3 10 WeathfInt

29.33 755 3 20 36.47 757 0 25 1.0k 1 10 64.74 1.0k 5 70 1.0k 7 55 25.93 745 1 76 14.79 7.0k 1 25 22.96 799 0 75 9.1k 1 70

fede  

ibd es lo maximo

Read more
Read more
Similar to
Popular now
Just for you