=================================== PUTS ================================= Ticker Today's Avg. Daily Vol Option Stock Symbol Vol Vol. Ratio Month Strike Vol. Price Price =========================================================================== GMCR 31815 6251 5.09 2/18/12 50.0 4792 0.22 64.10 QCOM 27481 5596 4.91 2/3/12 60.0 4308 0.09 61.21 VXX 21254 10561 2.01 2/18/12 24.0 11505 0.53 25.61 LVS 20938 8401 2.49 2/3/12 49.0 3639 0.12 50.37 ANF 10812 2519 4.29 2/18/12 43.0 3271 2.56 41.49 PFE 10722 3424 3.13 2/18/12 21.0 5802 0.37 20.85 CMG 9571 1597 5.99 2/3/12 360.0 1741 2.30 362.05 IP 8575 1243 6.9 2/18/12 31.0 7748 0.39 31.91 MA 8160 2320 3.52 2/18/12 350.0 659 1.22 374.64 ZNGA 7362 565 13.03 2/18/12 10.0 7473 0.25 12.30 VRSN 6573 334 19.68 2/18/12 36.0 6550 0.30 37.07 MRK 6134 1585 3.87 2/18/12 37.0 4559 0.15 38.19 V 5712 1718 3.32 2/3/12 100.0 1470 0.04 104.95 PG 5592 2740 2.04 2/18/12 62.5 6206 0.31 63.33 SLW 5443 1882 2.89 2/18/12 34.0 2524 0.24 36.88 DELL 5403 1781 3.03 3/17/12 17.0 3820 0.50 17.67 CAM 4739 455 10.42 2/18/12 52.5 5120 1.05 53.08 PCX 4411 1317 3.35 2/18/12 8.0 3125 0.22 8.57 REE 4205 1405 2.99 3/17/12 8.0 2206 1.30 7.53 DOW 4132 1944 2.13 2/18/12 32.0 1058 0.22 33.76 ================================== CALLS =================================== Ticker Today's Avg. Daily Vol Option Stock Symbol Vol Vol. Ratio Month Strike Vol. Price Price ============================================================================ QCOM 60603 10108 6.0 2/3/12 62.5 11780 0.07 61.21 GMCR 47095 9444 4.99 2/3/12 65.0 8024 1.09 64.10 LVS 37387 12551 2.98 2/3/12 52.5 7794 0.06 50.37 LNG 23615 6063 3.89 2/18/12 13.0 18575 0.60 12.63 AMLN 23013 4655 4.94 2/18/12 13.0 5382 4.35 17.27 SWN 22604 4608 4.91 2/18/12 33.0 6966 0.50 31.16 MOS 19300 6941 2.78 2/18/12 60.0 6962 0.65 57.63 MGM 16636 6078 2.74 3/17/12 14.0 6695 0.76 13.76 MA 15895 3129 5.08 2/18/12 350.0 1036 25.80 374.64 V 13828 2205 6.27 2/18/12 105.0 5046 2.41 104.95 ANR 13150 4181 3.15 2/18/12 22.0 5318 0.93 21.66 ZNGA 12315 1974 6.24 3/17/12 11.0 3280 2.18 12.30 SD 12255 2173 5.64 3/17/12 7.0 5248 0.71 7.09 INHX 11663 4288 2.72 2/18/12 27.5 6119 0.10 25.65 JCP 11429 5081 2.25 3/17/12 45.0 7255 0.84 40.72 TLT 9869 4680 2.11 3/17/12 123.0 4067 1.04 119.04 ALL 8436 1122 7.52 2/18/12 30.0 6328 0.90 30.61 LNKD 8373 1365 6.13 3/17/12 80.0 2737 4.95 76.13 EXXI 7939 424 18.72 3/17/12 34.0 4064 2.68 35.05 CMG 7921 1227 6.46 2/3/12 370.0 1605 0.60 362.05 JDSU 7587 2346 3.23 2/18/12 13.0 2338 0.24 12.19If you enjoy the content at iBankCoin, please follow us on Twitter
Joined Nov 11, 2007
31,929 Blog Posts
