Enter your search terms Submit search form

Index NAKED (CASH-COVERED) PUT OPTION WRITES (grouped by stock symbol and ordered by month and strike price) Stock Stock Put Option Cost if Option Option Option Symbol Price Mon_Strike Assigned Price Sym. Yield AAPL 128.24 Oct_120.00 115.50 4.50 QAAVD 3.9% AAPL 128.24 Oct_125.00 118.60 6.40 APVVE 5.4% AAPL 128.24 Oct_130.00 121.20 8.80 APVVF 5.8% AAPL 128.24 Oct_135.00 123.40 11.60 APVVG 3.9% AAPL 128.24 Nov_110.00 104.75 5.25 QAAWB 5.0% AAPL 128.24 Nov_115.00 108.25 6.75 QAAWC 6.2% AAPL 128.24 Nov_120.00 111.45 8.55 QAAWD 7.7% AAPL 128.24 Nov_125.00 114.30 10.70 APVWE 9.4% AAPL 128.24 Nov_130.00 116.85 13.15 APVWF 9.7% AAPL 128.24 Nov_135.00 119.10 15.90 APVWG 7.7% AAPL 128.24 Nov_140.00 121.00 19.00 APVWH 6.0% AAPL 128.24 Nov_145.00 122.60 22.40 APVWI 4.6% AAPL 128.24 Jan09_115.00 105.65 9.35 QAAMC 8.8% AAPL 128.24 Jan09_120.00 108.65 11.35 QAAMD 10.4% AAPL 128.24 Jan09_125.00 111.40 13.60 APVME 12.2% AAPL 128.24 Jan09_130.00 113.90 16.10 APVMF 12.6% AAPL 128.24 Jan09_135.00 116.10 18.90 APVMG 10.5% AAPL 128.24 Jan09_140.00 118.10 21.90 APVMH 8.6% AAPL 128.24 Apr09_115.00 102.35 12.65 QAAPC 12.4% AAPL 128.24 Apr09_120.00 105.20 14.80 QAAPD 14.1% AAPL 128.24 Apr09_125.00 107.85 17.15 APVPE 15.9% AAPL 128.24 Apr09_130.00 110.30 19.70 APVPF 16.3% AAPL 128.24 Apr09_135.00 112.50 22.50 APVPG 14.0% AAPL 128.24 Apr09_140.00 114.55 25.45 APVPH 12.0% AAPL 128.24 Jan10_110.00 92.00 18.00 WAAMB 19.6% AAPL 128.24 Jan10_120.00 97.30 22.70 WAAMD 23.3% AAPL 128.24 Jan10_130.00 102.00 28.00 WAAMU 25.7% AAPL 128.24 Jan10_140.00 106.15 33.85 WAAMH 20.8% ABK 3.06 Oct_2.50 1.85 0.65 GIYVZ 35.1% ABK 3.06 Oct_5.00 2.70 2.30 GIYVA 13.3% ABK 3.06 Nov_2.50 1.60 0.90 GIYWZ 56.2% ABK 3.06 Nov_5.00 2.35 2.65 GIYWA 30.2% ABK 3.06 Nov_7.50 2.60 4.90 GIYWU 17.7% ABK 3.06 Nov_10.00 2.90 7.10 GIYWB 5.5% ABK 3.06 Jan09_2.50 1.45 1.05 GIYMZ 72.4% ABK 3.06 Jan09_5.00 2.05 2.95 GIYMA 49.3% ABK 3.06 Jan09_7.50 2.40 5.10 GIYMU 27.5% ABK 3.06 Jan09_10.00 2.70 7.30 GIYMB 13.3% ABK 3.06 Feb09_2.50 1.30 1.20 GIYNZ 92.3% ABK 3.06 Feb09_5.00 1.90 3.10 GIYNA 61.1% ABK 3.06 Feb09_7.50 2.40 5.10 GIYNU 27.5% ABK 3.06 Feb09_10.00 2.60 7.40 GIYNB 17.7% ABK 3.06 May09_2.50 1.20 1.30 GIYQZ 108.3% ABK 3.06 May09_5.00 1.80 3.20 GIYQA 70.0% ABK 3.06 May09_7.50 2.20 5.30 GIYQU 39.1% ABK 3.06 May09_10.00 2.50 7.50 GIYQB 22.4% ABK 3.06 Jan10_2.50 1.05 1.45 YZLMV 138.1% ABK 3.06 Jan10_5.00 1.60 3.40 YZLMA 91.3% ABK 3.06 Jan10_7.50 2.00 5.50 YZLMW 53.0% ABK 3.06 Jan10_10.00 2.30 7.70 YZLMU 33.0% ABK 3.06 Jan10_12.50 2.50 10.00 YZLMY 22.4% AIG 3.15 Oct_2.50 2.10 0.40 AILVZ 19.0% AIG 3.15 Oct_3.00 2.37 0.63 AILVG 26.6% AIG 3.15 Oct_4.00 2.65 1.35 AILVE 18.9% AIG 3.15 Oct_5.00 2.85 2.15 AILVA 10.5% AIG 3.15 Oct_6.00 3.00 3.00 AILVF 5.0% AIG 3.15 Oct_7.00 3.05 3.95 AILVJ 3.3% AIG 3.15 Nov_2.50 1.82 0.68 AILWZ 37.4% AIG 3.15 Nov_3.00 2.00 1.00 AILWG 50.0% AIG 3.15 Nov_4.00 2.33 1.67 AILWE 35.2% AIG 3.15 Nov_5.00 2.54 2.46 AILWA 24.0% AIG 3.15 Nov_6.00 2.70 3.30 AILWF 16.7% AIG 3.15 Nov_7.50 2.85 4.65 AILWU 10.5% AIG 3.15 Nov_9.00 2.95 6.05 AILWL 6.8% AIG 3.15 Jan09_2.50 1.52 0.98 AILMZ 64.5% AIG 3.15 Jan09_3.00 1.70 1.30 AILMG 76.5% AIG 3.15 Jan09_4.00 1.98 2.02 AILME 59.1% AIG 3.15 Jan09_5.00 2.20 2.80 AILMA 43.2% AIG 3.15 Jan09_6.00 2.45 3.55 AILMF 28.6% AIG 3.15 Jan09_7.00 2.55 4.45 AILMJ 23.5% AIG 3.15 Jan09_7.50 2.60 4.90 AILMU 21.2% AIG 3.15 Jan09_8.00 2.70 5.30 AILMK 16.7% AIG 3.15 Jan09_9.00 2.75 6.25 AILML 14.5% AIG 3.15 Jan09_10.00 2.80 7.20 AILMB 12.5% AIG 3.15 Jan09_11.00 2.90 8.10 AILMC 8.6% AIG 3.15 Feb09_2.50 1.47 1.03 AILNZ 70.1% AIG 3.15 Feb09_3.00 1.65 1.35 AILNG 81.8% AIG 3.15 Feb09_4.00 1.92 2.08 AILNE 64.1% AIG 3.15 Feb09_5.00 2.12 2.88 AILNA 48.6% AIG 3.15 Feb09_6.00 2.35 3.65 AILNF 34.0% AIG 3.15 Feb09_7.00 2.55 4.45 AILNJ 23.5% AIG 3.15 Feb09_7.50 2.55 4.95 AILNU 23.5% AIG 3.15 Feb09_8.00 2.65 5.35 AILNK 18.9% AIG 3.15 Feb09_9.00 2.70 6.30 AILNL 16.7% AIG 3.15 Feb09_10.00 2.75 7.25 AILNB 14.5% AIG 3.15 Feb09_11.00 2.85 8.15 AILNC 10.5% AIG 3.15 May09_3.00 1.48 1.52 AILQG 102.7% AIG 3.15 May09_4.00 1.74 2.26 AILQE 81.0% AIG 3.15 May09_5.00 1.95 3.05 AILQA 61.5% AIG 3.15 May09_6.00 2.15 3.85 AILQF 46.5% AIG 3.15 May09_7.00 2.30 4.70 AILQJ 37.0% AIG 3.15 May09_8.00 2.45 5.55 AILQK 28.6% AIG 3.15 May09_10.00 2.65 7.35 AILQB 18.9% AIG 3.15 Jan10_2.50 1.09 1.41 WAPMZ 129.4% AIG 3.15 Jan10_5.00 1.65 3.35 WAPMA 90.9% AIG 3.15 Jan10_7.50 2.05 5.45 WAPMU 53.7% AIG 3.15 Jan10_10.00 2.35 7.65 WAPMB 34.0% AIG 3.15 Jan10_12.50 2.55 9.95 WAPMV 23.5% AKAM 16.38 Oct_15.00 14.50 0.50 UMUVC 3.4% AKAM 16.38 Oct_17.50 15.75 1.75 UMUVW 4.0% AKAM 16.38 Nov_15.00 13.90 1.10 UMUWC 7.9% AKAM 16.38 Nov_17.50 15.05 2.45 UMUWW 8.8% AKAM 16.38 Jan09_15.00 13.40 1.60 UMUMC 11.9% AKAM 16.38 Jan09_17.50 14.60 2.90 UMUMW 12.2% AKAM 16.38 Feb09_15.00 13.10 1.90 UMUNC 14.5% AKAM 16.38 Feb09_17.50 14.30 3.20 UMUNW 14.5% AKAM 16.38 May09_15.00 12.65 2.35 UMUQC 18.6% AKAM 16.38 May09_17.50 13.80 3.70 UMUQW 18.7% AKAM 16.38 Jan10_12.50 10.55 1.95 YMUMV 18.5% AKAM 16.38 Jan10_15.00 12.00 3.00 YMUMC 25.0% AKAM 16.38 Jan10_17.50 13.00 4.50 YMUMW 26.0% AKAM 16.38 Jan10_20.00 13.90 6.10 YMUMD 17.8% ALXN 42.32 Oct_40.00 38.70 1.30 XQNVH 3.4% ALXN 42.32 Oct_42.50 40.20 2.30 XQNVV 5.3% ALXN 42.32 Nov_37.50 35.50 2.00 XQNWT 5.6% ALXN 42.32 Nov_40.00 37.10 2.90 XQNWH 7.8% ALXN 42.32 Nov_42.50 38.50 4.00 XQNWV 9.9% ALXN 42.32 Nov_45.00 39.70 5.30 XQNWI 6.6% ALXN 42.32 Nov_47.50 40.60 6.90 XQNWW 4.2% ALXN 42.32 Jan09_37.50 34.30 3.20 XQNMT 9.3% ALXN 42.32 Jan09_40.00 35.80 4.20 XQNMH 11.7% ALXN 42.32 Jan09_42.50 37.20 5.30 XQNMV 13.8% ALXN 42.32 Jan09_45.00 38.40 6.60 XQNMI 10.2% ALXN 42.32 Feb09_37.50 33.70 3.80 XQNNT 11.3% ALXN 42.32 Feb09_40.00 35.10 4.90 XQNNH 14.0% ALXN 42.32 Feb09_42.50 36.50 6.00 XQNNV 15.9% ALXN 42.32 Feb09_45.00 37.70 7.30 XQNNI 12.3% ALXN 42.32 May09_40.00 34.10 5.90 XQNQH 17.3% ALXN 42.32 May09_45.00 36.60 8.40 XQNQI 15.6% ALXN 42.32 Jan10_42.50 35.40 7.10 WAZMV 19.5% AMD 5.16 Oct_4.00 3.82 0.18 AMDVV 4.7% AMD 5.16 Oct_5.00 4.50 0.50 AMDVA 11.1% AMD 5.16 Oct_6.00 4.89 1.11 AMDVI 5.5% AMD 5.16 Nov_3.00 2.88 0.12 AMDWG 4.2% AMD 5.16 Nov_4.00 3.67 0.33 AMDWV 9.0% AMD 5.16 Nov_5.00 4.28 0.72 AMDWA 16.8% AMD 5.16 Nov_6.00 4.69 1.31 AMDWI 10.0% AMD 5.16 Nov_7.00 4.92 2.08 AMDWJ 4.9% AMD 5.16 Jan09_2.50 2.31 0.19 AMDMZ 8.2% AMD 5.16 Jan09_4.00 3.41 0.59 AMDMV 17.3% AMD 5.16 Jan09_5.00 3.97 1.03 AMDMA 25.9% AMD 5.16 Jan09_6.00 4.38 1.62 AMDMI 17.8% AMD 5.16 Jan09_7.50 4.75 2.75 AMDMR 8.6% AMD 5.16 Apr09_3.00 2.51 0.49 AMDPG 19.5% AMD 5.16 Apr09_4.00 3.16 0.84 AMDPV 26.6% AMD 5.16 Apr09_5.00 3.69 1.31 AMDPA 35.5% AMD 5.16 Apr09_6.00 4.09 1.91 AMDPI 26.2% AMD 5.16 Apr09_7.00 4.38 2.62 AMDPJ 17.8% AMD 5.16 Apr09_8.00 4.60 3.40 AMDPK 12.2% AMD 5.16 Jan10_2.50 1.81 0.69 WVVMZ 38.1% AMD 5.16 Jan10_5.00 3.05 1.95 WVVMA 63.9% AMD 5.16 Jan10_7.50 3.95 3.55 WVVMR 30.6% AMGN 60.67 Oct_60.00 58.16 1.84 YAAVL 3.2% AMGN 60.67 Nov_60.00 56.95 3.05 YAAWL 5.4% AMGN 60.67 Nov_62.50 58.20 4.30 YAAWZ 4.2% AMKR 7.07 Oct_7.50 6.85 0.65 QELVU 3.2% AMKR 7.07 Nov_7.50 6.50 1.00 QELWU 8.8% AMKR 7.07 Dec_7.50 6.35 1.15 QELXU 11.3% AMKR 7.07 Jan09_7.50 6.25 1.25 QELMU 13.1% AMKR 7.07 Mar09_7.50 6.05 1.45 QELOU 16.9% AMKR 7.07 Jan10_5.00 4.10 0.90 YDDMA 22.0% AMKR 7.07 Jan10_7.50 5.45 2.05 YDDMU 29.7% AMR 10.86 Oct_7.00 6.75 0.25 AMRVJ 3.7% AMR 10.86 Oct_8.00 7.60 0.40 AMRVK 5.3% AMR 10.86 Oct_9.00 8.40 0.60 AMRVL 7.1% AMR 10.86 Oct_10.00 9.00 1.00 AMRVB 11.1% AMR 10.86 Oct_11.00 9.60 1.40 AMRVM 13.1% AMR 10.86 Oct_12.00 10.00 2.00 AMRVN 8.6% AMR 10.86 Oct_13.00 10.30 2.70 AMRVO 5.4% AMR 10.86 Oct_14.00 10.50 3.50 AMRVP 3.4% AMR 10.86 Nov_5.00 4.75 0.25 AMRWA 5.3% AMR 10.86 Nov_6.00 5.55 0.45 AMRWI 8.1% AMR 10.86 Nov_7.00 6.35 0.65 AMRWJ 10.2% AMR 10.86 Nov_8.00 7.05 0.95 AMRWK 13.5% AMR 10.86 Nov_9.00 7.70 1.30 AMRWL 16.9% AMR 10.86 Nov_10.00 8.25 1.75 AMRWB 21.2% AMR 10.86 Nov_11.00 8.75 2.25 AMRWM 24.1% AMR 10.86 Nov_12.00 9.15 2.85 AMRWN 18.7% AMR 10.86 Nov_13.00 9.50 3.50 AMRWO 14.3% AMR 10.86 Nov_14.00 9.80 4.20 AMRWP 10.8% AMR 10.86 Nov_15.00 10.00 5.00 AMRWC 8.6% AMR 10.86 Nov_16.00 10.20 5.80 AMRWQ 6.5% AMR 10.86 Nov_17.00 10.40 6.60 AMRWR 4.4% AMR 10.86 Jan09_5.00 4.50 0.50 AMRMA 11.1% AMR 10.86 Jan09_7.50 6.25 1.25 AMRMU 20.0% AMR 10.86 Jan09_10.00 7.65 2.35 AMRMB 30.7% AMR 10.86 Jan09_11.00 8.10 2.90 AMRMM 34.1% AMR 10.86 Jan09_12.00 8.50 3.50 AMRMN 27.8% AMR 10.86 Jan09_13.00 8.80 4.20 AMRMO 23.4% AMR 10.86 Jan09_14.00 9.10 4.90 AMRMP 19.3% AMR 10.86 Jan09_15.00 9.30 5.70 AMRMC 16.8% AMR 10.86 Jan09_16.00 9.60 6.40 AMRMQ 13.1% AMR 10.86 Feb09_4.00 3.55 0.45 AMRNH 12.7% AMR 10.86 Feb09_5.00 4.30 0.70 AMRNA 16.3% AMR 10.86 Feb09_6.00 5.00 1.00 AMRNI 20.0% AMR 10.86 Feb09_7.00 5.65 1.35 AMRNJ 23.9% AMR 10.86 Feb09_8.00 6.25 1.75 AMRNK 28.0% AMR 10.86 Feb09_9.00 6.80 2.20 AMRNL 32.4% AMR 10.86 Feb09_10.00 7.25 2.75 AMRNB 37.9% AMR 10.86 Feb09_11.00 7.70 3.30 AMRNM 41.0% AMR 10.86 Feb09_12.00 8.10 3.90 AMRNN 34.1% AMR 10.86 Feb09_13.00 8.50 4.50 AMRNO 27.8% AMR 10.86 Feb09_15.00 9.00 6.00 AMRNC 20.7% AMR 10.86 Feb09_16.00 9.30 6.70 AMRNQ 16.8% AMR 10.86 Feb09_17.00 9.50 7.50 AMRNR 14.3% AMR 10.86 May09_5.00 4.10 0.90 AMRQA 22.0% AMR 10.86 May09_7.00 5.30 1.70 AMRQJ 32.1% AMR 10.86 May09_8.00 5.85 2.15 AMRQK 36.8% AMR 10.86 May09_9.00 6.35 2.65 AMRQL 41.7% AMR 10.86 May09_10.00 6.80 3.20 AMRQB 47.1% AMR 10.86 May09_11.00 7.20 3.80 AMRQM 50.8% AMR 10.86 May09_12.00 7.60 4.40 AMRQN 42.9% AMR 10.86 May09_13.00 7.90 5.10 AMRQO 37.5% AMR 10.86 May09_14.00 8.30 5.70 AMRQP 30.8% AMR 10.86 May09_15.00 8.50 6.50 AMRQC 27.8% AMR 10.86 May09_16.00 8.80 7.20 AMRQQ 23.4% AMR 10.86 May09_20.00 9.60 10.40 AMRQD 13.1% AMR 10.86 Jan10_2.50 2.05 0.45 WARMZ 22.0% AMR 10.86 Jan10_5.00 3.55 1.45 WARMA 40.8% AMR 10.86 Jan10_7.50 4.90 2.60 WARMU 53.1% AMR 10.86 Jan10_10.00 6.00 4.00 WARMB 66.7% AMR 10.86 Jan10_15.00 7.70 7.30 WARMC 41.0% AMR 10.86 Jan10_20.00 9.00 11.00 WARMD 20.7% AMZN 70.70 Oct_65.00 63.06 1.94 ZQNVM 3.1% AMZN 70.70 Oct_67.50 64.76 2.74 ZQNVC 4.2% AMZN 70.70 Oct_70.00 66.25 3.75 ZQNVN 5.7% AMZN 70.70 Oct_72.50 67.50 5.00 ZQNVD 4.7% AMZN 70.70 Oct_75.00 68.50 6.50 ZQNVO 3.2% AMZN 70.70 Nov_60.00 56.95 3.05 ZQNWL 5.4% AMZN 70.70 Nov_62.50 58.75 3.75 ZQNWZ 6.4% AMZN 70.70 Nov_65.00 60.35 4.65 ZQNWM 7.7% AMZN 70.70 Nov_67.50 61.85 5.65 ZQNWC 9.1% AMZN 70.70 Nov_70.00 63.20 6.80 ZQNWN 10.8% AMZN 70.70 Nov_72.50 64.40 8.10 ZQNWD 9.8% AMZN 70.70 Nov_75.00 65.50 9.50 ZQNWO 7.9% AMZN 70.70 Nov_80.00 67.25 12.75 ZQNWP 5.1% AMZN 70.70 Jan09_65.00 58.95 6.05 ZQNMM 10.3% AMZN 70.70 Jan09_67.50 60.35 7.15 ZQNMC 11.8% AMZN 70.70 Jan09_70.00 61.65 8.35 ZQNMN 13.5% AMZN 70.70 Jan09_75.00 63.95 11.05 ZQNMO 10.6% AMZN 70.70 Apr09_60.00 53.25 6.75 ZQNPL 12.7% AMZN 70.70 Apr09_65.00 56.20 8.80 ZQNPM 15.7% AMZN 70.70 Apr09_70.00 58.80 11.20 ZQNPN 19.0% AMZN 70.70 Apr09_75.00 61.10 13.90 ZQNPO 15.7% AMZN 70.70 Apr09_80.00 63.10 16.90 ZQNPP 12.0% AMZN 70.70 Jan10_55.00 46.30 8.70 WEWMK 18.8% AMZN 70.70 Jan10_60.00 49.15 10.85 WEWML 22.1% AMZN 70.70 Jan10_65.00 52.15 12.85 WEWMM 24.6% AMZN 70.70 Jan10_70.00 54.55 15.45 WEWMN 28.3% AMZN 70.70 Jan10_75.00 56.65 18.35 WEWMO 24.8% AMZN 70.70 Jan10_80.00 58.75 21.25 WEWMP 20.3% ANSS 38.57 Oct_40.00 35.00 5.00 UUZVH 10.2% ANSS 38.57 Nov_40.00 36.90 3.10 QUSWH 4.5% ANSS 38.57 Jan09_40.00 35.00 5.00 UUZMH 10.2% ANSS 38.57 Jan09_45.00 35.00 10.00 UUZMI 10.2% ARNA 5.42 Oct_5.00 4.85 0.15 UGGVA 3.1% ARNA 5.42 Nov_5.00 4.60 0.40 UGGWA 8.7% ARNA 5.42 Jan09_5.00 4.50 0.50 UGGMA 11.1% ARNA 5.42 Apr09_2.50 2.20 0.30 UGGPZ 13.6% ARNA 5.42 Apr09_5.00 3.50 1.50 UGGPA 42.9% ARNA 5.42 Apr09_7.50 4.30 3.20 UGGPU 26.0% ARNA 5.42 Jan10_2.50 1.90 0.60 LDSMZ 31.6% ARNA 5.42 Jan10_5.00 3.10 1.90 LDSMA 61.3% ARNA 5.42 Jan10_7.50 3.80 3.70 LDSMU 42.6% ARNA 5.42 Jan10_10.00 4.40 5.60 LDSMB 23.2% ATHR 23.44 Oct_22.50 21.65 0.85 QRAVX 3.9% ATHR 23.44 Nov_22.50 21.10 1.40 QRAWX 6.6% ATHR 23.44 Nov_25.00 22.35 2.65 QRAWE 4.9% ATHR 23.44 Dec_22.50 20.65 1.85 QRAXX 9.0% ATHR 23.44 Dec_25.00 21.90 3.10 QRAXE 7.0% ATHR 23.44 Mar09_22.50 19.75 2.75 QRAOX 13.9% BRCM 19.08 Oct_19.00 18.10 0.90 RCQVO 5.0% BRCM 19.08 Nov_17.50 16.45 1.05 RCQWT 6.4% BRCM 19.08 Nov_19.00 17.35 1.65 RCQWO 9.5% BRCM 19.08 Nov_20.00 17.80 2.20 RCQWD 7.2% BRCM 19.08 Nov_21.00 18.20 2.80 RCQWP 4.8% BRCM 19.08 Jan09_17.50 16.00 1.50 RCQMT 9.4% BRCM 19.08 Jan09_19.00 16.85 2.15 RCQMO 12.8% BRCM 19.08 Jan09_20.00 17.35 2.65 RCQMD 10.0% BRCM 19.08 Feb09_17.50 15.70 1.80 RCQNT 11.5% BRCM 19.08 Feb09_19.00 16.55 2.45 RCQNO 14.8% BRCM 19.08 Feb09_20.00 17.00 3.00 RCQND 12.2% BRCM 19.08 May09_19.00 16.00 3.00 RCQQO 18.7% BRCM 19.08 May09_20.00 16.50 3.50 RCQQD 15.6% BRCM 19.08 May09_21.00 16.90 4.10 RCQQP 12.9% BRCM 19.08 Jan10_17.50 14.30 3.20 WGJMW 22.4% BRCM 19.08 Jan10_20.00 15.60 4.40 WGJMD 22.3% C 20.15 Oct_17.50 16.72 0.78 CVR 4.7% C 20.15 Oct_20.00 18.40 1.60 CVD 8.7% C 20.15 Nov_15.00 14.28 0.72 CWC 5.0% C 20.15 Nov_17.50 16.25 1.25 CWR 7.7% C 20.15 Nov_20.00 17.87 2.13 CWD 11.9% C 20.15 Nov_22.50 19.05 3.45 CWA 5.8% C 20.15 Dec_15.00 14.08 0.92 CXC 6.5% C 20.15 Dec_17.50 15.95 1.55 CXR 9.7% C 20.15 Dec_20.00 17.52 2.48 CXD 14.2% C 20.15 Dec_22.50 18.75 3.75 CXA 7.5% C 20.15 Jan09_15.00 13.87 1.13 CMC 8.1% C 20.15 Jan09_17.50 15.70 1.80 CMR 11.5% C 20.15 Jan09_20.00 17.29 2.71 CMD 15.7% C 20.15 Jan09_22.50 18.50 4.00 CMA 8.9% C 20.15 Mar09_17.50 15.39 2.11 COR 13.7% C 20.15 Mar09_20.00 16.90 3.10 COD 18.3% C 20.15 Jan10_15.00 12.60 2.40 WRVMC 19.0% C 20.15 Jan10_17.50 14.40 3.10 WRVMW 21.5% C 20.15 Jan10_20.00 15.85 4.15 WRVMD 26.2% C 20.15 Jan10_22.50 17.10 5.40 WRVMX 17.8% CCJ 23.34 Oct_22.50 21.60 0.90 CCJVX 4.2% CCJ 23.34 Nov_20.00 19.20 0.80 CCJWD 4.2% CCJ 23.34 Nov_22.50 20.80 1.70 CCJWX 8.2% CCJ 23.34 Nov_25.00 21.90 3.10 CCJWE 6.6% CCJ 23.34 Dec_22.50 20.50 2.00 CCJXX 9.8% CCJ 23.34 Dec_25.00 21.60 3.40 CCJXE 8.1% CCJ 23.34 Jan09_22.50 20.15 2.35 CCJMX 11.7% CCJ 23.34 Jan09_25.00 21.30 3.70 CCJME 9.6% CCJ 23.34 Mar09_22.50 19.55 2.95 CCJOX 15.1% CCJ 23.34 Mar09_25.00 20.70 4.30 CCJOE 12.8% CCJ 23.34 Jan10_20.00 16.40 3.60 LTAMD 22.0% CCJ 23.34 Jan10_22.50 17.50 5.00 LTAMX 28.6% CCJ 23.34 Jan10_25.00 18.80 6.20 LTAME 24.1% CDE 1.78 Dec_2.50 1.60 0.90 CDEXZ 11.2% CDE 1.78 Jan09_2.50 1.55 0.95 CDEMZ 14.8% CDE 1.78 Jan10_2.50 1.35 1.15 LGZMZ 31.9% CECO 17.25 Oct_17.50 16.40 1.10 CUYVW 5.2% CECO 17.25 Nov_15.00 14.20 0.80 CUYWC 5.6% CECO 17.25 Nov_17.50 15.65 1.85 CUYWW 10.2% CECO 17.25 Jan09_15.00 13.75 1.25 CUYMC 9.1% CECO 17.25 Jan09_17.50 15.25 2.25 CUYMW 13.1% CECO 17.25 Apr09_15.00 13.15 1.85 CUYPC 14.1% CECO 17.25 Apr09_17.50 14.50 3.00 CUYPW 19.0% CECO 17.25 Jan10_15.00 12.50 2.50 WIJMC 20.0% CECO 17.25 Jan10_17.50 13.70 3.80 WIJMW 25.9% CECO 17.25 Jan10_20.00 14.50 5.50 WIJMD 19.0% COST 66.29 Nov_65.00 62.10 2.90 PRQWM 4.7% COST 66.29 Nov_67.50 63.50 4.00 PRQWU 4.4% CPKI 15.10 Oct_15.00 14.40 0.60 CUHVC 4.2% CPKI 15.10 Nov_15.00 13.85 1.15 CUHWC 8.3% CPKI 15.10 Jan09_15.00 13.45 1.55 CUHMC 11.5% CPKI 15.10 Apr09_15.00 13.00 2.00 CUHPC 15.4% CRUS 5.45 Nov_5.00 4.80 0.20 CUQWA 4.2% CRUS 5.45 Dec_5.00 4.70 0.30 CUQXA 6.4% CRUS 5.45 Jan10_5.00 4.20 0.80 WURMA 19.0% CSCO 23.82 Oct_24.00 23.03 0.97 CYQVP 3.4% CSCO 23.82 Nov_22.00 21.15 0.85 CYQWL 4.0% CSCO 23.82 Nov_23.00 21.81 1.19 CYQWM 5.5% CSCO 23.82 Nov_24.00 22.37 1.63 CYQWP 6.5% CSCO 23.82 Nov_25.00 22.83 2.17 CYQWE 4.3% CTSH 24.73 Oct_25.00 23.60 1.40 UPUVE 4.8% CTSH 24.73 Nov_22.50 21.25 1.25 UPUWS 5.9% CTSH 24.73 Nov_25.00 22.75 2.25 UPUWE 8.7% CTSH 24.73 Jan09_22.50 20.70 1.80 UPUMS 8.7% CTSH 24.73 Jan09_25.00 22.15 2.85 UPUME 11.6% CTSH 24.73 Apr09_22.50 20.00 2.50 UPUPS 12.5% CTSH 24.73 Apr09_25.00 21.30 3.70 UPUPE 16.1% CTSH 24.73 Jan10_20.00 16.90 3.10 WDUMD 18.3% CTSH 24.73 Jan10_22.50 18.40 4.10 WDUMX 22.3% CTSH 24.73 Jan10_25.00 19.70 5.30 WDUME 25.5% CYPB 7.31 Oct_7.50 6.85 0.65 QGYVU 6.7% CYPB 7.31 Nov_5.00 4.70 0.30 QGYWA 6.4% CYPB 7.31 Nov_7.50 6.10 1.40 QGYWU 19.8% CYPB 7.31 Nov_10.00 6.80 3.20 QGYWB 7.5% CYPB 7.31 Dec_5.00 4.50 0.50 QGYXA 11.1% CYPB 7.31 Dec_7.50 5.75 1.75 QGYXU 27.1% CYPB 7.31 Dec_10.00 6.50 3.50 QGYXB 12.5% CYPB 7.31 Jan09_5.00 4.25 0.75 QGYMA 17.6% CYPB 7.31 Jan09_7.50 5.30 2.20 QGYMU 37.9% CYPB 7.31 Jan09_10.00 6.10 3.90 QGYMB 19.8% CYPB 7.31 Mar09_5.00 3.65 1.35 QGYOA 37.0% CYPB 7.31 Mar09_7.50 4.75 2.75 QGYOU 53.9% CYPB 7.31 Mar09_10.00 5.50 4.50 QGYOB 32.9% CYPB 7.31 Mar09_12.50 6.10 6.40 QGYOV 19.8% CYPB 7.31 Jan10_5.00 3.35 1.65 WWXMA 49.3% CYPB 7.31 Jan10_7.50 4.20 3.30 WWXMU 74.0% CYPB 7.31 Jan10_10.00 5.30 4.70 WWXMB 37.9% CYPB 7.31 Jan10_12.50 6.00 6.50 WWXMV 21.8% DELL 17.00 Oct_17.00 16.22 0.78 DLYVR 4.8% DELL 17.00 Nov_16.00 15.14 0.86 DLYWQ 5.7% DELL 17.00 Nov_17.00 15.72 1.28 DLYWR 8.1% DELL 17.00 Nov_18.00 16.17 1.83 DLYWS 5.1% DELL 17.00 Jan09_16.00 14.79 1.21 DLYMQ 8.2% DELL 17.00 Jan09_17.50 15.60 1.90 DLYMW 9.0% DELL 17.00 Feb09_17.00 15.19 1.81 DLYNR 11.9% DELL 17.00 May09_17.00 14.83 2.17 DLYQR 14.6% DELL 17.00 Jan10_17.50 14.35 3.15 WDQMW 18.5% EBAY 22.57 Oct_22.50 21.37 1.13 QXBVX 5.3% EBAY 22.57 Nov_21.00 20.08 0.92 QXBWM 4.6% EBAY 22.57 Nov_22.00 20.71 1.29 QXBWV 6.2% EBAY 22.57 Nov_23.00 21.24 1.76 QXBWW 6.3% EBAY 22.57 Nov_24.00 21.67 2.33 QXBWN 4.2% EBAY 22.57 Jan09_22.50 20.56 1.94 QXBMX 9.4% EBAY 22.57 Apr09_22.00 19.66 2.34 QXBPV 11.9% EBAY 22.57 Apr09_23.00 20.18 2.82 QXBPW 11.8% EBAY 22.57 Jan10_22.50 18.85 3.65 YEUMX 19.4% EEE 1.05 Jan09_2.50 0.95 1.55 ZGHMZ 10.5% EEE 1.05 Jan10_2.50 0.60 1.90 LGHMZ 75.0% EPEX 2.18 Dec_2.50 2.00 0.50 EBQXZ 9.0% EPEX 2.18 Jan09_2.50 1.85 0.65 EBQMZ 17.8% EPEX 2.18 Jan10_2.50 1.65 0.85 LRSMZ 32.1% ERTS 39.63 Oct_40.00 38.00 2.00 EZQVH 4.3% ERTS 39.63 Nov_35.00 33.60 1.40 EZQWG 4.2% ERTS 39.63 Nov_40.00 36.80 3.20 EZQWH 7.7% ERTS 39.63 Dec_40.00 36.30 3.70 EZQXH 9.2% ERTS 39.63 Jan09_40.00 35.90 4.10 EZQMH 10.4% ERTS 39.63 Mar09_40.00 35.30 4.70 EZQOH 12.3% ERTS 39.63 Jan10_40.00 33.40 6.60 WZWMH 18.7% ESLR 5.96 Oct_5.00 4.70 0.30 QLUVA 6.4% ESLR 5.96 Nov_5.00 4.40 0.60 QLUWA 13.6% ESLR 5.96 Nov_7.50 5.50 2.00 QLUWU 8.4% ESLR 5.96 Dec_5.00 4.30 0.70 QLUXA 16.3% ESLR 5.96 Dec_7.50 5.35 2.15 QLUXU 11.4% ESLR 5.96 Jan09_5.00 4.20 0.80 QLUMA 19.0% ESLR 5.96 Jan09_7.50 5.25 2.25 QLUMU 13.5% ESLR 5.96 Mar09_5.00 4.00 1.00 QLUOA 25.0% ESLR 5.96 Mar09_7.50 5.00 2.50 QLUOU 19.2% ESLR 5.96 Jan10_2.50 2.00 0.50 LZEMZ 25.0% ESLR 5.96 Jan10_5.00 3.25 1.75 LZEMA 53.8% ESLR 5.96 Jan10_7.50 4.10 3.40 LZEMU 45.4% ESLR 5.96 Jan10_10.00 4.80 5.20 LZEMB 24.2% EXPD 36.17 Oct_35.00 33.95 1.05 URPVG 3.1% EXPD 36.17 Nov_35.00 32.75 2.25 URPWG 6.9% EXPD 36.17 Jan09_35.00 31.90 3.10 URPMG 9.7% EXPD 36.17 Feb09_35.00 31.40 3.60 URPNG 11.5% EXPD 36.17 May09_35.00 30.40 4.60 URPQG 15.1% EXPD 36.17 Jan10_35.00 28.50 6.50 YAKMG 22.8% EXPD 36.17 Jan10_40.00 30.50 9.50 YAKMH 18.6% EZPW 17.09 Oct_17.50 16.50 1.00 ULPVT 3.6% EZPW 17.09 Nov_15.00 14.30 0.70 ULPWC 4.9% EZPW 17.09 Nov_17.50 15.85 1.65 ULPWT 7.8% EZPW 17.09 Dec_15.00 14.10 0.90 ULPXC 6.4% EZPW 17.09 Dec_17.50 15.60 1.90 ULPXT 9.6% EZPW 17.09 Mar09_17.50 14.95 2.55 ULPOT 14.3% FRPT 2.87 Oct_2.50 2.30 0.20 QFZVZ 8.7% FRPT 2.87 Dec_2.50 1.90 0.60 QFZXZ 31.6% FRPT 2.87 Dec_5.00 2.65 2.35 QFZXA 8.3% FRPT 2.87 Mar09_2.50 1.65 0.85 QFZOZ 51.5% FRPT 2.87 Mar09_5.00 2.40 2.60 QFZOA 19.6% GGR 2.85 Nov_2.50 2.40 0.10 GGRWZ 4.2% GGR 2.85 Dec_2.50 2.25 0.25 GGRXZ 11.1% GGR 2.85 Mar09_2.50 2.10 0.40 GGROZ 19.0% GLBC 15.93 Nov_15.00 14.00 1.00 GQCWC 7.1% GLBC 15.93 Nov_17.50 15.15 2.35 GQCWW 5.1% GLBC 15.93 Dec_15.00 13.75 1.25 GQCXC 9.1% GLBC 15.93 Dec_17.50 14.95 2.55 GQCXW 6.6% GLBC 15.93 Jan09_15.00 13.50 1.50 GQCMC 11.1% GLBC 15.93 Jan09_17.50 14.60 2.90 GQCMW 9.1% GLBC 15.93 Mar09_15.00 12.95 2.05 GQCOC 15.8% GLBC 15.93 Mar09_17.50 14.20 3.30 GQCOW 12.2% GLBC 15.93 Jan10_15.00 11.80 3.20 LCJMC 27.1% GM 9.76 Oct_7.50 7.15 0.35 GMVR 4.9% GM 9.76 Oct_9.00 8.16 0.84 GMVN 10.3% GM 9.76 Oct_10.00 8.66 1.34 GMVB 12.7% GM 9.76 Oct_11.00 9.05 1.95 GMVM 7.8% GM 9.76 Oct_12.00 9.33 2.67 GMVW 4.6% GM 9.76 Nov_6.00 5.51 0.49 GMWI 8.9% GM 9.76 Nov_7.00 6.25 0.75 GMWJ 12.0% GM 9.76 Nov_8.00 6.94 1.06 GMWK 15.3% GM 9.76 Nov_9.00 7.47 1.53 GMWN 20.5% GM 9.76 Nov_10.00 7.96 2.04 GMWB 22.6% GM 9.76 Nov_11.00 8.35 2.65 GMWM 16.9% GM 9.76 Nov_12.00 8.65 3.35 GMWW 12.8% GM 9.76 Nov_13.00 8.90 4.10 GMWL 9.7% GM 9.76 Nov_14.00 9.05 4.95 GMWO 7.8% GM 9.76 Nov_15.00 9.25 5.75 GMWC 5.5% GM 9.76 Dec_5.00 4.51 0.49 GMXA 10.9% GM 9.76 Dec_7.50 6.23 1.27 GMXR 20.4% GM 9.76 Dec_9.00 7.08 1.92 GMXN 27.1% GM 9.76 Dec_10.00 7.53 2.47 GMXB 29.6% GM 9.76 Dec_12.50 8.40 4.10 GMXS 16.2% GM 9.76 Dec_14.00 8.75 5.25 GMXO 11.5% GM 9.76 Dec_15.00 8.95 6.05 GMXC 9.1% GM 9.76 Jan09_5.00 4.40 0.60 GMMA 13.6% GM 9.76 Jan09_7.50 6.07 1.43 GMMR 23.6% GM 9.76 Jan09_9.00 6.89 2.11 GMMN 30.6% GM 9.76 Jan09_10.00 7.31 2.69 GMMB 33.5% GM 9.76 Jan09_12.50 8.30 4.20 GMMS 17.6% GM 9.76 Jan09_14.00 8.65 5.35 GMMO 12.8% GM 9.76 Jan09_15.00 8.85 6.15 GMMC 10.3% GM 9.76 Mar09_2.50 2.10 0.40 GMOP 19.0% GM 9.76 Mar09_5.00 3.99 1.01 GMOA 25.3% GM 9.76 Mar09_7.50 5.64 1.86 GMOR 33.0% GM 9.76 Mar09_9.00 6.43 2.57 GMON 40.0% GM 9.76 Mar09_10.00 6.90 3.10 GMOB 41.4% GM 9.76 Mar09_12.50 7.80 4.70 GMOS 25.1% GM 9.76 Mar09_14.00 8.25 5.75 GMOO 18.3% GM 9.76 Mar09_15.00 8.50 6.50 GMOC 14.8% GM 9.76 Jan10_2.50 1.60 0.90 WGMMP 56.2% GM 9.76 Jan10_5.00 2.95 2.05 WGMMA 69.5% GM 9.76 Jan10_7.50 4.20 3.30 WGMMR 78.6% GM 9.76 Jan10_10.00 5.30 4.70 WGMMB 84.2% GM 9.76 Jan10_12.50 6.25 6.25 WGMMS 56.2% GM 9.76 Jan10_15.00 6.95 8.05 WGMMC 40.4% GM 9.76 Jan10_17.50 7.55 9.95 WGMMT 29.3% GM 9.76 Jan10_20.00 8.15 11.85 WGMMD 19.8% GMXR 51.98 Oct_45.00 43.40 1.60 GUHVI 3.7% GMXR 51.98 Oct_50.00 46.90 3.10 GUHVJ 6.6% GMXR 51.98 Oct_55.00 49.80 5.20 GUHVK 4.4% GMXR 51.98 Nov_40.00 38.05 1.95 GUHWH 5.1% GMXR 51.98 Nov_45.00 41.50 3.50 GUHWI 8.4% GMXR 51.98 Nov_50.00 44.60 5.40 GUHWJ 12.1% GMXR 51.98 Nov_55.00 46.60 8.40 GUHWK 11.5% GMXR 51.98 Nov_60.00 48.80 11.20 GUHWL 6.5% GMXR 51.98 Jan09_40.00 36.90 3.10 GUHMH 8.4% GMXR 51.98 Jan09_45.00 40.00 5.00 GUHMI 12.5% GMXR 51.98 Jan09_50.00 42.80 7.20 GUHMJ 16.8% GMXR 51.98 Jan09_55.00 45.20 9.80 GUHMK 15.0% GMXR 51.98 Jan09_60.00 47.10 12.90 GUHML 10.4% GMXR 51.98 Feb09_40.00 36.20 3.80 GUHNH 10.5% GMXR 51.98 Feb09_45.00 39.40 5.60 GUHNI 14.2% GMXR 51.98 Feb09_50.00 42.20 7.80 GUHNJ 18.5% GMXR 51.98 Feb09_55.00 44.50 10.50 GUHNK 16.8% GMXR 51.98 Feb09_60.00 46.40 13.60 GUHNL 12.0% GMXR 51.98 May09_40.00 35.10 4.90 GUHQH 14.0% GMXR 51.98 May09_45.00 38.00 7.00 GUHQI 18.4% GMXR 51.98 May09_50.00 40.60 9.40 GUHQJ 23.2% GMXR 51.98 May09_55.00 42.80 12.20 GUHQK 21.4% GMXR 51.98 May09_60.00 44.50 15.50 GUHQL 16.8% GMXR 51.98 May09_65.00 46.00 19.00 GUHQM 13.0% GMXR 51.98 Jan10_40.00 32.80 7.20 YWEMH 22.0% GMXR 51.98 Jan10_45.00 35.10 9.90 YWEMI 28.2% GMXR 51.98 Jan10_50.00 37.30 12.70 YWEMJ 34.0% GMXR 51.98 Jan10_55.00 39.10 15.90 YWEMK 32.9% GMXR 51.98 Jan10_60.00 40.70 19.30 YWEML 27.7% GMXR 51.98 Jan10_65.00 42.00 23.00 YWEMM 23.8% GMXR 51.98 Jan10_70.00 44.10 25.90 YWEMN 17.9% GOOG 431.04 Oct_410.00 395.20 14.80 GOPVB 3.7% GOOG 431.04 Oct_420.00 401.40 18.60 GOPVD 4.6% GOOG 431.04 Oct_430.00 406.90 23.10 GOPVF 5.7% GOOG 431.04 Oct_440.00 411.70 28.30 GOPVH 4.7% GOOG 431.04 Oct_450.00 416.00 34.00 GOPVJ 3.6% GOOG 431.04 Nov_390.00 373.80 16.20 GOPWR 4.3% GOOG 431.04 Nov_400.00 380.60 19.40 GOPWT 5.1% GOOG 431.04 Nov_410.00 386.90 23.10 GOPWB 6.0% GOOG 431.04 Nov_420.00 392.80 27.20 GOPWD 6.9% GOOG 431.04 Nov_430.00 398.10 31.90 GOPWF 8.0% GOOG 431.04 Nov_440.00 403.00 37.00 GOPWH 7.0% GOOG 431.04 Nov_450.00 407.50 42.50 GOPWJ 5.8% GOOG 431.04 Nov_460.00 411.60 48.40 GOPWL 4.7% GOOG 431.04 Dec_400.00 376.40 23.60 GOPXT 6.3% GOOG 431.04 Dec_410.00 382.60 27.40 GOPXB 7.2% GOOG 431.04 Dec_420.00 388.50 31.50 GOPXD 8.1% GOOG 431.04 Dec_430.00 393.80 36.20 GOPXF 9.2% GOOG 431.04 Dec_440.00 398.60 41.40 GOPXH 8.1% GOOG 431.04 Dec_450.00 403.10 46.90 GOPXJ 6.9% GOOG 431.04 Jan09_410.00 378.80 31.20 GOPMB 8.2% GOOG 431.04 Jan09_420.00 384.50 35.50 GOPMD 9.2% GOOG 431.04 Jan09_430.00 389.70 40.30 GOPMF 10.3% GOOG 431.04 Jan09_440.00 394.70 45.30 GOPMH 9.2% GOOG 431.04 Mar09_430.00 383.20 46.80 GOPOF 12.2% GOOG 431.04 Jan10_420.00 356.30 63.70 YVCMS 17.9% GOOG 431.04 Jan10_430.00 361.30 68.70 YVCMV 19.0% GOOG 431.04 Jan10_440.00 366.00 74.00 YVCMZ 17.8% GRA 16.72 Oct_15.00 14.45 0.55 GRAVC 3.8% GRA 16.72 Oct_17.50 15.90 1.60 GRAVW 5.2% GRA 16.72 Nov_15.00 13.85 1.15 GRAWC 8.3% GRA 16.72 Nov_17.50 15.25 2.25 GRAWW 9.6% GRA 16.72 Dec_15.00 13.60 1.40 GRAXC 10.3% GRA 16.72 Dec_17.50 14.90 2.60 GRAXW 12.2% GRA 16.72 Jan09_15.00 13.35 1.65 GRAMC 12.4% GRA 16.72 Jan09_17.50 14.70 2.80 GRAMW 13.7% GRA 16.72 Mar09_15.00 13.00 2.00 GRAOC 15.4% GRA 16.72 Mar09_17.50 14.40 3.10 GRAOW 16.1% GRA 16.72 Jan10_15.00 12.00 3.00 YTQMC 25.0% GRMN 36.37 Oct_35.00 33.30 1.70 GQRVG 5.1% GRMN 36.37 Oct_40.00 35.00 5.00 GQRVH 3.9% GRMN 36.37 Nov_30.00 28.45 1.55 GQRWF 5.4% GRMN 36.37 Nov_35.00 31.40 3.60 GQRWG 11.5% GRMN 36.37 Nov_40.00 33.20 6.80 GQRWH 9.5% GRMN 36.37 Nov_45.00 34.00 11.00 GQRWI 7.0% GRMN 36.37 Nov_50.00 34.60 15.40 GQRWJ 5.1% GRMN 36.37 Nov_55.00 34.80 20.20 GQRWK 4.5% GRMN 36.37 Nov_60.00 34.90 25.10 GQRWL 4.2% GRMN 36.37 Jan09_30.00 27.20 2.80 GQRMF 10.3% GRMN 36.37 Jan09_35.00 29.70 5.30 GQRMG 17.8% GRMN 36.37 Jan09_40.00 31.20 8.80 GQRMH 16.6% GRMN 36.37 Jan09_45.00 32.10 12.90 GQRMI 13.3% GRMN 36.37 Jan09_50.00 32.60 17.40 GQRMJ 11.6% GRMN 36.37 Jan09_55.00 33.10 21.90 GQRMK 9.9% GRMN 36.37 Jan09_60.00 33.40 26.60 GQRML 8.9% GRMN 36.37 Jan09_65.00 33.50 31.50 GQRMM 8.6% GRMN 36.37 Jan09_70.00 33.60 36.40 GQRMN 8.2% GRMN 36.37 Apr09_30.00 25.90 4.10 GQRPF 15.8% GRMN 36.37 Apr09_35.00 28.20 6.80 GQRPG 24.1% GRMN 36.37 Apr09_40.00 29.90 10.10 GQRPH 21.6% GRMN 36.37 Apr09_45.00 31.00 14.00 GQRPI 17.3% GRMN 36.37 Apr09_50.00 31.80 18.20 GQRPJ 14.4% GRMN 36.37 Apr09_55.00 32.40 22.60 GQRPK 12.3% GRMN 36.37 Apr09_60.00 32.70 27.30 GQRPL 11.2% GRMN 36.37 Jan10_30.00 22.60 7.40 YOGMC 32.7% GRMN 36.37 Jan10_40.00 26.90 13.10 YOGMH 35.2% GRMN 36.37 Jan10_45.00 28.40 16.60 YOGMI 28.1% GRMN 36.37 Jan10_50.00 29.40 20.60 YOGMJ 23.7% GRMN 36.37 Jan10_55.00 30.40 24.60 YOGMS 19.6% GRS 8.04 Oct_7.50 7.15 0.35 GRSVU 4.9% GRS 8.04 Nov_7.50 6.75 0.75 GRSWU 11.1% GRS 8.04 Nov_10.00 7.70 2.30 GRSWB 4.4% GRS 8.04 Dec_7.50 6.60 0.90 GRSXU 13.6% GRS 8.04 Dec_10.00 7.55 2.45 GRSXB 6.5% GRS 8.04 Mar09_7.50 6.25 1.25 GRSOU 20.0% GTXI 18.72 Oct_17.50 16.45 1.05 GQHVW 6.4% GTXI 18.72 Oct_20.00 17.60 2.40 GQHVD 6.4% GTXI 18.72 Nov_15.00 14.20 0.80 GQHWC 5.6% GTXI 18.72 Nov_17.50 15.65 1.85 GQHWW 11.8% GTXI 18.72 Nov_20.00 16.80 3.20 GQHWD 11.4% GTXI 18.72 Nov_22.50 17.50 5.00 GQHWX 7.0% GTXI 18.72 Jan09_15.00 13.50 1.50 GQHMC 11.1% GTXI 18.72 Jan09_17.50 14.80 2.70 GQHMW 18.2% GTXI 18.72 Jan09_20.00 15.80 4.20 GQHMD 18.5% GTXI 18.72 Jan09_22.50 16.50 6.00 GQHMX 13.5% GTXI 18.72 Jan09_25.00 17.00 8.00 GQHME 10.1% GTXI 18.72 Feb09_15.00 13.25 1.75 GQHNC 13.2% GTXI 18.72 Feb09_17.50 14.50 3.00 GQHNW 20.7% GTXI 18.72 Feb09_20.00 15.40 4.60 GQHND 21.6% GTXI 18.72 Feb09_22.50 16.10 6.40 GQHNX 16.3% GTXI 18.72 Feb09_25.00 16.60 8.40 GQHNE 12.8% GTXI 18.72 May09_15.00 12.60 2.40 GQHQC 19.0% GTXI 18.72 May09_17.50 13.70 3.80 GQHQW 27.7% GTXI 18.72 May09_20.00 14.60 5.40 GQHQD 28.2% GTXI 18.72 May09_22.50 15.30 7.20 GQHQX 22.4% GTXI 18.72 Jan10_10.00 8.50 1.50 LPMMB 17.6% GTXI 18.72 Jan10_12.50 9.80 2.70 LPMMV 27.6% GTXI 18.72 Jan10_15.00 11.00 4.00 LPMMC 36.4% GTXI 18.72 Jan10_17.50 12.00 5.50 LPMMW 45.8% GTXI 18.72 Jan10_20.00 12.80 7.20 LPMMD 46.2% GTXI 18.72 Jan10_22.50 13.50 9.00 LPMMX 38.7% GTXI 18.72 Jan10_25.00 14.10 10.90 LPMME 32.8% GTXI 18.72 Jan10_30.00 15.00 15.00 LPMMF 24.8% GTXI 18.72 Jan10_35.00 15.80 19.20 LPMMG 18.5% HGSI 6.86 Oct_7.50 6.65 0.85 HQIVU 3.2% HGSI 6.86 Nov_5.00 4.70 0.30 HQIWA 6.4% HGSI 6.86 Nov_7.50 6.10 1.40 HQIWU 12.5% HGSI 6.86 Jan09_5.00 4.25 0.75 HQIMA 17.6% HGSI 6.86 Jan09_7.50 5.50 2.00 HQIMU 24.7% HGSI 6.86 Jan09_10.00 6.20 3.80 HQIMB 10.6% HGSI 6.86 Apr09_5.00 3.90 1.10 HQIPA 28.2% HGSI 6.86 Apr09_7.50 4.95 2.55 HQIPU 38.6% HGSI 6.86 Apr09_10.00 5.70 4.30 HQIPB 20.4% HGSI 6.86 Jan10_5.00 3.50 1.50 YAIMA 42.9% HGSI 6.86 Jan10_7.50 4.50 3.00 YAIMU 52.4% HGSI 6.86 Jan10_10.00 5.30 4.70 YAIMB 29.4% HGSI 6.86 Jan10_12.50 5.80 6.70 YAIMV 18.3% HL 5.30 Oct_5.00 4.65 0.35 HLVA 7.5% HL 5.30 Nov_5.00 4.35 0.65 HLWA 14.9% HL 5.30 Dec_5.00 4.20 0.80 HLXA 19.0% HL 5.30 Dec_7.50 4.95 2.55 HLXU 7.1% HL 5.30 Jan09_5.00 4.05 0.95 HLMA 23.5% HL 5.30 Jan09_7.50 4.75 2.75 HLMU 11.6% HL 5.30 Mar09_5.00 3.80 1.20 HLOA 31.6% HL 5.30 Mar09_7.50 4.55 2.95 HLOU 16.5% HL 5.30 Jan10_5.00 3.35 1.65 LHNMA 49.3% HL 5.30 Jan10_7.50 4.00 3.50 LHNMU 32.5% HL 5.30 Jan10_10.00 4.40 5.60 LHNMB 20.5% IIJI 5.50 Jan09_5.00 4.60 0.40 IQDMA 8.7% IIJI 5.50 Apr09_5.00 4.45 0.55 IQDPA 12.4% IIJI 5.50 Jan10_5.00 4.15 0.85 WKIMA 20.5% IMMU 1.88 Jan09_2.50 1.70 0.80 QUIMZ 10.6% INTC 19.20 Oct_19.00 18.27 0.73 NQVT 4.0% INTC 19.20 Nov_18.00 17.30 0.70 NQWR 4.0% INTC 19.20 Nov_19.00 17.89 1.11 NQWT 6.2% INTC 19.20 Nov_20.00 18.35 1.65 NQWD 4.6% INTC 19.20 Apr09_19.00 16.90 2.10 NQPT 12.4% INTU 31.94 Nov_32.50 30.50 2.00 IQUWZ 4.7% IOC 28.34 Oct_25.00 24.05 0.95 IOCVE 4.0% IOC 28.34 Oct_30.00 26.70 3.30 IOCVF 6.1% IOC 28.34 Nov_22.50 21.40 1.10 IOCWX 5.1% IOC 28.34 Nov_25.00 23.00 2.00 IOCWE 8.7% IOC 28.34 Nov_30.00 25.80 4.20 IOCWF 9.8% IOC 28.34 Dec_20.00 18.80 1.20 IOCXD 6.4% IOC 28.34 Dec_22.50 20.50 2.00 IOCXX 9.8% IOC 28.34 Dec_25.00 21.90 3.10 IOCXE 14.2% IOC 28.34 Dec_30.00 24.10 5.90 IOCXF 17.6% IOC 28.34 Dec_35.00 25.60 9.40 IOCXG 10.7% IOC 28.34 Dec_40.00 26.00 14.00 IOCXH 9.0% IOC 28.34 Dec_50.00 26.50 23.50 IOCXJ 6.9% IOC 28.34 Jan09_20.00 18.25 1.75 IOCMD 9.6% IOC 28.34 Jan09_22.50 19.90 2.60 IOCMX 13.1% IOC 28.34 Jan09_25.00 21.30 3.70 IOCME 17.4% IOC 28.34 Jan09_30.00 23.90 6.10 IOCMF 18.6% IOC 28.34 Jan09_35.00 24.90 10.10 IOCMG 13.8% IOC 28.34 Jan09_40.00 26.00 14.00 IOCMH 9.0% IOC 28.34 Jan09_50.00 26.20 23.80 IOCMJ 8.2% IOC 28.34 Mar09_20.00 17.50 2.50 IOCOD 14.3% IOC 28.34 Mar09_22.50 19.20 3.30 IOCOX 17.2% IOC 28.34 Mar09_25.00 20.30 4.70 IOCOE 23.2% IOC 28.34 Mar09_30.00 21.90 8.10 IOCOF 29.4% IOC 28.34 Mar09_35.00 23.30 11.70 IOCOG 21.6% IOC 28.34 Mar09_40.00 24.50 15.50 IOCOH 15.7% IOC 28.34 Mar09_45.00 25.30 19.70 IOCOI 12.0% IOC 28.34 Jan10_15.00 12.40 2.60 YBWMC 21.0% IOC 28.34 Jan10_20.00 15.00 5.00 YBWMD 33.3% IOC 28.34 Jan10_25.00 17.10 7.90 YBWME 46.2% IOC 28.34 Jan10_30.00 18.70 11.30 YBWMF 51.6% IOC 28.34 Jan10_35.00 19.90 15.10 YBWMG 42.4% IOC 28.34 Jan10_40.00 20.80 19.20 YBWMH 36.3% IOC 28.34 Jan10_45.00 21.80 23.20 YBWMI 30.0% IOC 28.34 Jan10_50.00 22.40 27.60 YBWMJ 26.5% IOC 28.34 Jan10_55.00 23.00 32.00 YBWMK 23.2% IOC 28.34 Jan10_60.00 23.60 36.40 YBWML 20.1% IOC 28.34 Jan10_65.00 24.00 41.00 YBWMM 18.1% ISIL 17.41 Oct_17.50 16.55 0.95 UFHVW 5.2% ISIL 17.41 Nov_17.50 16.05 1.45 UFHWW 8.5% ISIL 17.41 Jan09_17.50 15.70 1.80 UFHMW 10.9% ISIL 17.41 Apr09_17.50 15.15 2.35 UFHPW 14.9% JNPR 23.02 Oct_22.00 21.30 0.70 JUXVQ 3.3% JNPR 23.02 Oct_23.00 21.95 1.05 JUXVR 4.8% JNPR 23.02 Nov_21.00 20.00 1.00 JUXWA 5.0% JNPR 23.02 Nov_22.00 20.65 1.35 JUXWQ 6.5% JNPR 23.02 Nov_23.00 21.25 1.75 JUXWR 8.2% JNPR 23.02 Nov_24.00 21.70 2.30 JUXWS 6.1% JNPR 23.02 Nov_25.00 22.10 2.90 JUXWE 4.2% JNPR 23.02 Jan09_21.00 19.25 1.75 JUXMA 9.1% JNPR 23.02 Jan09_22.50 20.10 2.40 JUXMX 11.9% JNPR 23.02 Jan09_25.00 21.30 3.70 JUXME 8.1% JNPR 23.02 Apr09_21.00 18.75 2.25 JUXPA 12.0% JNPR 23.02 Apr09_22.00 19.30 2.70 JUXPQ 14.0% JNPR 23.02 Apr09_23.00 19.80 3.20 JUXPR 16.2% JNPR 23.02 Apr09_24.00 20.30 3.70 JUXPS 13.4% JNPR 23.02 Apr09_25.00 20.70 4.30 JUXPE 11.2% JNPR 23.02 Jan10_25.00 19.50 5.50 WBWME 18.1% KRY 0.91 Jan10_2.50 0.60 1.90 LHZMZ 51.6% LAMR 32.94 Nov_30.00 28.45 1.55 LJQWF 5.4% LAMR 32.94 Nov_35.00 31.10 3.90 LJQWG 5.9% LAMR 32.94 Jan09_30.00 27.45 2.55 LJQMF 9.3% LAMR 32.94 Jan09_35.00 29.90 5.10 LJQMG 10.2% LAMR 32.94 Apr09_30.00 26.40 3.60 LJQPF 13.6% LAMR 32.94 Apr09_35.00 28.90 6.10 LJQPG 14.0% LRCX 32.07 Oct_30.00 29.05 0.95 LMQVF 3.3% LRCX 32.07 Nov_30.00 28.30 1.70 LMQWF 6.0% LRCX 32.07 Nov_35.00 30.80 4.20 LMQWG 4.1% LRCX 32.07 Dec_30.00 27.80 2.20 LMQXF 7.9% LRCX 32.07 Jan09_30.00 27.45 2.55 LMQMF 9.3% LRCX 32.07 Jan10_30.00 24.60 5.40 WMJMF 22.0% MCHP 30.66 Oct_30.00 29.05 0.95 QMTVF 3.3% MCHP 30.66 Nov_30.00 28.30 1.70 QMTWF 6.0% MCHP 30.66 Jan09_30.00 27.75 2.25 QMTMF 8.1% MCHP 30.66 Jan10_30.00 25.20 4.80 LJMMF 19.0% MED 6.86 Nov_7.50 6.45 1.05 MEDWU 6.4% MED 6.86 Dec_7.50 6.30 1.20 MEDXU 8.9% MED 6.86 Mar09_7.50 5.95 1.55 MEDOU 15.3% MER 27.36 Oct_21.00 20.36 0.64 MOJVG 3.1% MER 27.36 Oct_22.50 21.72 0.78 MOJVX 3.6% MER 27.36 Oct_24.00 22.93 1.07 MOJVJ 4.7% MER 27.36 Oct_25.00 23.70 1.30 MOJVE 5.5% MER 27.36 Oct_26.00 24.41 1.59 MOJVK 6.5% MER 27.36 Oct_27.50 25.32 2.18 MOJVY 8.1% MER 27.36 Oct_29.00 26.06 2.94 MOJVN 5.0% MER 27.36 Oct_30.00 26.45 3.55 MOJVF 3.4% MER 27.36 Nov_18.00 17.18 0.82 MOJWR 4.8% MER 27.36 Nov_19.00 18.05 0.95 MOJWO 5.3% MER 27.36 Nov_20.00 18.88 1.12 MOJWD 5.9% MER 27.36 Nov_22.00 20.46 1.54 MOJWH 7.5% MER 27.36 Nov_23.00 21.21 1.79 MOJWI 8.4% MER 27.36 Nov_24.00 21.92 2.08 MOJWJ 9.5% MER 27.36 Nov_25.00 22.60 2.40 MOJWE 10.6% MER 27.36 Nov_26.00 23.23 2.77 MOJWK 11.9% MER 27.36 Nov_27.00 23.80 3.20 MOJWL 13.4% MER 27.36 Nov_28.00 24.35 3.65 MOJWM 12.4% MER 27.36 Nov_29.00 24.85 4.15 MOJWN 10.1% MER 27.36 Nov_30.00 25.30 4.70 MOJWF 8.1% MER 27.36 Nov_31.00 25.70 5.30 MERWZ 6.5% MER 27.36 Nov_32.00 26.00 6.00 MERWD 5.2% MER 27.36 Jan09_17.50 16.19 1.31 MOJMW 8.1% MER 27.36 Jan09_19.00 17.45 1.55 MOJMO 8.9% MER 27.36 Jan09_20.00 18.23 1.77 MOJMD 9.7% MER 27.36 Jan09_21.00 19.02 1.98 MOJMG 10.4% MER 27.36 Jan09_22.50 20.09 2.41 MOJMX 12.0% MER 27.36 Jan09_24.00 21.15 2.85 MOJMJ 13.5% MER 27.36 Jan09_25.00 21.80 3.20 MOJME 14.7% MER 27.36 Jan09_26.00 22.45 3.55 MOJMK 15.8% MER 27.36 Jan09_27.50 23.25 4.25 MOJMY 17.7% MER 27.36 Jan09_29.00 24.10 4.90 MOJMN 13.5% MER 27.36 Jan09_30.00 24.55 5.45 MOJMF 11.4% MER 27.36 Jan09_31.00 24.95 6.05 MERMZ 9.7% MER 27.36 Apr09_18.00 16.09 1.91 MOJPR 11.9% MER 27.36 Apr09_19.00 16.84 2.16 MOJPO 12.8% MER 27.36 Apr09_20.00 17.55 2.45 MOJPD 14.0% MER 27.36 Apr09_21.00 18.30 2.70 MOJPG 14.8% MER 27.36 Apr09_22.00 18.95 3.05 MOJPH 16.1% MER 27.36 Apr09_23.00 19.65 3.35 MOJPI 17.0% MER 27.36 Apr09_24.00 20.30 3.70 MOJPJ 18.2% MER 27.36 Apr09_25.00 20.85 4.15 MOJPE 19.9% MER 27.36 Apr09_26.00 21.45 4.55 MOJPK 21.2% MER 27.36 Apr09_27.00 22.00 5.00 MOJPL 22.7% MER 27.36 Apr09_28.00 22.50 5.50 MOJPM 21.6% MER 27.36 Apr09_29.00 23.05 5.95 MOJPN 18.7% MER 27.36 Apr09_30.00 23.50 6.50 MOJPF 16.4% MER 27.36 Jan10_17.50 14.58 2.92 WZMMY 20.0% MER 27.36 Jan10_20.00 16.35 3.65 WZMMD 22.3% MER 27.36 Jan10_22.50 18.00 4.50 WZMMZ 25.0% MER 27.36 Jan10_25.00 19.25 5.75 WZMME 29.9% MER 27.36 Jan10_30.00 22.00 8.00 WZMMF 24.4% MNTA 13.99 Nov_12.50 11.65 0.85 QMPWV 7.3% MNTA 13.99 Nov_15.00 13.05 1.95 QMPWC 7.2% MNTA 13.99 Dec_10.00 9.35 0.65 QMPXB 7.0% MNTA 13.99 Dec_12.50 11.20 1.30 QMPXV 11.6% MNTA 13.99 Dec_15.00 12.35 2.65 QMPXC 13.3% MNTA 13.99 Jan09_10.00 9.15 0.85 QMPMB 9.3% MNTA 13.99 Jan09_12.50 10.60 1.90 QMPMV 17.9% MNTA 13.99 Jan09_15.00 12.00 3.00 QMPMC 16.6% MNTA 13.99 Jan09_17.50 12.80 4.70 QMPMW 9.3% MNTA 13.99 Mar09_10.00 8.75 1.25 QMPOB 14.3% MNTA 13.99 Mar09_12.50 10.05 2.45 QMPOV 24.4% MNTA 13.99 Mar09_15.00 11.30 3.70 QMPOC 23.8% MNTA 13.99 Mar09_17.50 12.10 5.40 QMPOW 15.6% MNTA 13.99 Jan10_12.50 9.65 2.85 LOXMV 29.5% MNTA 13.99 Jan10_15.00 10.90 4.10 LOXMC 28.3% MNTA 13.99 Jan10_17.50 11.80 5.70 LOXMW 18.6% MRVL 9.70 Oct_10.00 9.30 0.70 ULJVB 4.3% MRVL 9.70 Nov_10.00 9.00 1.00 ULJWB 7.8% MRVL 9.70 Jan09_10.00 8.60 1.40 ULJMB 12.8% MRVL 9.70 Feb09_10.00 8.45 1.55 ULJNB 14.8% MRVL 9.70 May09_10.00 8.15 1.85 ULJQB 19.0% MRVL 9.70 Jan10_7.50 6.35 1.15 YZQMU 18.1% MRVL 9.70 Jan10_10.00 7.65 2.35 YZQMB 26.8% MSFT 27.40 Nov_26.00 25.00 1.00 MSQWR 4.0% MSFT 27.40 Nov_27.00 25.63 1.37 MSQWS 5.3% MSFT 27.40 Nov_28.00 26.17 1.83 MSQWT 4.7% MTEX 3.97 Nov_5.00 3.80 1.20 RYQWA 4.5% MTEX 3.97 Jan09_5.00 3.60 1.40 RYQMA 10.3% MTEX 3.97 Mar09_5.00 3.50 1.50 RYQOA 13.4% NFLX 32.87 Oct_32.50 31.30 1.20 QNQVT 3.8% NFLX 32.87 Nov_30.00 28.35 1.65 QNQWF 5.8% NFLX 32.87 Nov_32.50 29.80 2.70 QNQWT 9.1% NFLX 32.87 Nov_35.00 30.90 4.10 QNQWG 6.4% NFLX 32.87 Nov_37.50 31.60 5.90 QNQWZ 4.0% NFLX 32.87 Dec_30.00 27.95 2.05 QNQXF 7.3% NFLX 32.87 Dec_32.50 29.30 3.20 QNQXT 10.9% NFLX 32.87 Dec_35.00 30.40 4.60 QNQXG 8.1% NFLX 32.87 Jan09_30.00 27.55 2.45 QNQMF 8.9% NFLX 32.87 Jan09_32.50 28.90 3.60 QNQMT 12.5% NFLX 32.87 Jan09_35.00 30.00 5.00 QNQMG 9.6% NFLX 32.87 Mar09_30.00 26.50 3.50 QNQOF 13.2% NFLX 32.87 Mar09_32.50 27.80 4.70 QNQOT 16.9% NFLX 32.87 Mar09_35.00 28.90 6.10 QNQOG 13.7% NFLX 32.87 Jan10_25.00 21.00 4.00 WHUME 19.0% NFLX 32.87 Jan10_27.50 22.50 5.00 WHUMY 22.2% NFLX 32.87 Jan10_30.00 23.90 6.10 WHUMF 25.5% NFLX 32.87 Jan10_32.50 25.10 7.40 WHUMT 29.5% NFLX 32.87 Jan10_35.00 26.00 9.00 WHUMG 26.4% NFLX 32.87 Jan10_37.50 27.00 10.50 WHUMU 21.7% NFLX 32.87 Jan10_40.00 27.90 12.10 WHUMH 17.8% NOVN 11.80 Nov_12.50 11.10 1.40 NPQWV 6.3% NOVN 11.80 Jan09_12.50 10.70 1.80 NPQMV 10.3% NOVN 11.80 Apr09_12.50 10.35 2.15 NPQPV 14.0% NTAP 18.80 Nov_17.50 16.60 0.90 NULWW 5.4% NTAP 18.80 Nov_20.00 17.85 2.15 NULWD 5.3% NTAP 18.80 Dec_17.50 16.30 1.20 NULXW 7.4% NTAP 18.80 Dec_20.00 17.60 2.40 NULXD 6.8% NTAP 18.80 Jan09_17.50 16.10 1.40 NULMW 8.7% NTAP 18.80 Jan09_20.00 17.40 2.60 NULMD 8.0% NTAP 18.80 Mar09_17.50 15.60 1.90 NULOW 12.2% NTES 22.35 Oct_22.50 21.40 1.10 NQGVX 4.4% NTES 22.35 Nov_20.00 19.05 0.95 NQGWD 5.0% NTES 22.35 Nov_22.50 20.50 2.00 NQGWX 9.0% NTES 22.35 Dec_20.00 18.80 1.20 NQGXD 6.4% NTES 22.35 Dec_22.50 20.20 2.30 NQGXX 10.6% NTES 22.35 Jan09_22.50 19.95 2.55 NQGMX 12.0% NTES 22.35 Mar09_22.50 19.50 3.00 NQGOX 14.6% NTES 22.35 Jan10_22.50 18.40 4.10 YNTMX 21.5% NVLS 20.67 Nov_20.00 18.95 1.05 NLQWD 5.5% NVLS 20.67 Dec_20.00 18.70 1.30 NLQXD 7.0% NVLS 20.67 Jan09_20.00 18.50 1.50 NLQMD 8.1% NVLS 20.67 Jan10_20.00 16.80 3.20 YQLMD 19.0% ORCL 20.62 Nov_20.00 19.20 0.80 ORQWD 4.2% ORCL 20.62 Nov_21.00 19.80 1.20 ORQWY 4.1% ORCT 6.35 Dec_7.50 5.85 1.65 QEOXU 8.5% ORCT 6.35 Mar09_7.50 5.60 1.90 QEOOU 13.4% OSTK 20.19 Oct_15.00 14.55 0.45 QKTVC 3.1% OSTK 20.19 Oct_17.50 16.50 1.00 QKTVW 6.1% OSTK 20.19 Oct_20.00 18.00 2.00 QKTVD 11.1% OSTK 20.19 Oct_22.50 19.10 3.40 QKTVX 5.7% OSTK 20.19 Nov_12.50 11.95 0.55 QKTWV 4.6% OSTK 20.19 Nov_15.00 14.00 1.00 QKTWC 7.1% OSTK 20.19 Nov_17.50 15.70 1.80 QKTWW 11.5% OSTK 20.19 Nov_20.00 17.15 2.85 QKTWD 16.6% OSTK 20.19 Nov_22.50 18.30 4.20 QKTWX 10.3% OSTK 20.19 Nov_25.00 19.20 5.80 QKTWE 5.2% OSTK 20.19 Dec_12.50 11.70 0.80 QKTXV 6.8% OSTK 20.19 Dec_15.00 13.55 1.45 QKTXC 10.7% OSTK 20.19 Dec_17.50 15.15 2.35 QKTXW 15.5% OSTK 20.19 Dec_20.00 16.60 3.40 QKTXD 20.5% OSTK 20.19 Dec_22.50 17.60 4.90 QKTXX 14.7% OSTK 20.19 Dec_25.00 18.50 6.50 QKTXE 9.1% OSTK 20.19 Jan09_15.00 13.25 1.75 QKTMC 13.2% OSTK 20.19 Jan09_17.50 14.80 2.70 QKTMW 18.2% OSTK 20.19 Jan09_20.00 16.10 3.90 QKTMD 24.2% OSTK 20.19 Jan09_22.50 17.10 5.40 QKTMX 18.1% OSTK 20.19 Jan09_25.00 18.00 7.00 QKTME 12.2% OSTK 20.19 Mar09_12.50 11.00 1.50 QKTOV 13.6% OSTK 20.19 Mar09_15.00 12.60 2.40 QKTOC 19.0% OSTK 20.19 Mar09_17.50 14.10 3.40 QKTOW 24.1% OSTK 20.19 Mar09_20.00 15.30 4.70 QKTOD 30.7% OSTK 20.19 Mar09_22.50 16.30 6.20 QKTOX 23.9% OSTK 20.19 Mar09_25.00 17.10 7.90 QKTOE 18.1% OSTK 20.19 Jan10_10.00 8.35 1.65 LKDMB 19.8% OSTK 20.19 Jan10_15.00 11.30 3.70 LKDMC 32.7% OSTK 20.19 Jan10_20.00 13.40 6.60 LKDMD 49.3% OSTK 20.19 Jan10_25.00 15.60 9.40 LKDME 29.4% OSTK 20.19 Jan10_30.00 16.60 13.40 LKDMF 21.6% OVTI 11.94 Nov_12.50 11.35 1.15 UCMWV 5.2% OVTI 11.94 Dec_12.50 11.15 1.35 UCMXV 7.1% OVTI 11.94 Jan09_12.50 11.00 1.50 UCMMV 8.5% PAAS 24.11 Oct_22.50 21.50 1.00 USPVX 4.7% PAAS 24.11 Oct_25.00 22.80 2.20 USPVE 5.7% PAAS 24.11 Nov_20.00 19.00 1.00 USPWD 5.3% PAAS 24.11 Nov_22.50 20.60 1.90 USPWX 9.2% PAAS 24.11 Nov_25.00 21.80 3.20 USPWE 10.6% PAAS 24.11 Jan09_20.00 18.35 1.65 USPMD 9.0% PAAS 24.11 Jan09_22.50 19.80 2.70 USPMX 13.6% PAAS 24.11 Jan09_25.00 20.90 4.10 USPME 15.4% PAAS 24.11 Apr09_20.00 17.65 2.35 USPPD 13.3% PAAS 24.11 Apr09_22.50 19.00 3.50 USPPX 18.4% PAAS 24.11 Apr09_25.00 20.10 4.90 USPPE 20.0% PAAS 24.11 Jan10_20.00 16.10 3.90 WYWMD 24.2% PAAS 24.11 Jan10_25.00 18.30 6.70 WYWME 31.7% PAAS 24.11 Jan10_30.00 20.00 10.00 WYWMF 20.6% PETM 25.62 Oct_25.00 24.25 0.75 QPTVE 3.1% PETM 25.62 Nov_25.00 23.40 1.60 QPTWE 6.8% PETM 25.62 Jan09_25.00 22.80 2.20 QPTME 9.6% PETM 25.62 Apr09_25.00 22.05 2.95 QPTPE 13.4% PMCS 7.68 Oct_7.50 7.20 0.30 SQLVU 4.2% PMCS 7.68 Nov_7.50 7.00 0.50 SQLWU 7.1% PMCS 7.68 Jan09_7.50 6.75 0.75 SQLMU 11.1% PMCS 7.68 Feb09_7.50 6.65 0.85 SQLNU 12.8% PMCS 7.68 May09_7.50 6.40 1.10 SQLQU 17.2% PMCS 7.68 Jan10_7.50 6.05 1.45 YMLMU 24.0% POZN 10.83 Nov_10.00 9.20 0.80 QKZWB 8.7% POZN 10.83 Nov_12.50 10.40 2.10 QKZWV 4.1% POZN 10.83 Dec_10.00 8.95 1.05 QKZXB 11.7% POZN 10.83 Dec_12.50 10.10 2.40 QKZXV 7.2% POZN 10.83 Jan09_7.50 6.90 0.60 QKZMU 8.7% POZN 10.83 Jan09_10.00 8.30 1.70 QKZMB 20.5% POZN 10.83 Jan09_12.50 9.50 3.00 QKZMV 14.0% POZN 10.83 Jan09_15.00 10.00 5.00 QKZMC 8.3% POZN 10.83 Mar09_7.50 6.65 0.85 QKZOU 12.8% POZN 10.83 Mar09_10.00 8.10 1.90 QKZOB 23.5% POZN 10.83 Mar09_12.50 9.40 3.10 QKZOV 15.2% POZN 10.83 Jan10_7.50 6.20 1.30 WJEMU 21.0% POZN 10.83 Jan10_10.00 7.95 2.05 WJEMB 25.8% PRKR 11.37 Oct_10.00 9.65 0.35 QERVB 3.6% PRKR 11.37 Oct_12.50 10.90 1.60 QERVV 4.3% PRKR 11.37 Nov_7.50 7.10 0.40 QERWU 5.6% PRKR 11.37 Nov_10.00 8.90 1.10 QERWB 12.4% PRKR 11.37 Nov_12.50 10.25 2.25 QERWV 10.9% PRKR 11.37 Nov_15.00 10.90 4.10 QERWC 4.3% PRKR 11.37 Jan09_7.50 6.90 0.60 QERMU 8.7% PRKR 11.37 Jan09_10.00 8.45 1.55 QERMB 18.3% PRKR 11.37 Jan09_12.50 9.65 2.85 QERMV 17.8% PRKR 11.37 Jan09_15.00 10.50 4.50 QERMC 8.3% PRKR 11.37 Feb09_7.50 6.70 0.80 QERNU 11.9% PRKR 11.37 Feb09_10.00 8.15 1.85 QERNB 22.7% PRKR 11.37 Feb09_12.50 9.40 3.10 QERNV 21.0% PRKR 11.37 Feb09_15.00 10.30 4.70 QERNC 10.4% PRKR 11.37 May09_7.50 6.30 1.20 QERQU 19.0% PRKR 11.37 May09_10.00 7.80 2.20 QERQB 28.2% PRKR 11.37 May09_12.50 8.90 3.60 QERQV 27.8% PRKR 11.37 May09_15.00 9.80 5.20 QERQC 16.0% PRKR 11.37 Jan10_5.00 4.20 0.80 WDTMA 19.0% PRKR 11.37 Jan10_7.50 5.70 1.80 WDTMU 31.6% PRKR 11.37 Jan10_10.00 7.05 2.95 WDTMB 41.8% PRKR 11.37 Jan10_12.50 8.20 4.30 WDTMV 38.7% PRKR 11.37 Jan10_15.00 9.10 5.90 WDTMC 24.9% QCOM 45.84 Oct_45.00 43.56 1.44 AAOVI 3.3% QCOM 45.84 Nov_42.50 40.72 1.78 AAOWV 4.4% QCOM 45.84 Nov_45.00 42.30 2.70 AAOWI 6.4% QCOM 45.84 Nov_47.50 43.60 3.90 AAOWW 5.1% QCOM 45.84 Jan09_45.00 41.35 3.65 AAOMI 8.8% QCOM 45.84 Apr09_45.00 40.15 4.85 AAOPI 12.1% QCOM 45.84 Jan10_45.00 37.90 7.10 WLUMI 18.7% REGN 22.71 Oct_22.50 21.20 1.30 RQPVX 6.1% REGN 22.71 Nov_20.00 18.65 1.35 RQPWD 7.2% REGN 22.71 Nov_22.50 20.20 2.30 RQPWX 11.4% REGN 22.71 Nov_25.00 21.30 3.70 RQPWE 6.6% REGN 22.71 Jan09_17.50 16.20 1.30 RQPMW 8.0% REGN 22.71 Jan09_20.00 17.85 2.15 RQPMD 12.0% REGN 22.71 Jan09_22.50 19.30 3.20 RQPMX 16.6% REGN 22.71 Jan09_25.00 20.40 4.60 RQPME 11.3% REGN 22.71 Feb09_20.00 17.50 2.50 RQPND 14.3% REGN 22.71 Feb09_22.50 18.90 3.60 RQPNX 19.0% REGN 22.71 Feb09_25.00 20.00 5.00 RQPNE 13.5% REGN 22.71 May09_17.50 15.20 2.30 RQPQW 15.1% REGN 22.71 May09_20.00 16.70 3.30 RQPQD 19.8% REGN 22.71 May09_22.50 18.00 4.50 RQPQX 25.0% REGN 22.71 May09_25.00 19.00 6.00 RQPQE 19.5% REGN 22.71 Jan10_15.00 12.40 2.60 YEFMC 21.0% REGN 22.71 Jan10_17.50 13.80 3.70 YEFMW 26.8% REGN 22.71 Jan10_20.00 15.10 4.90 YEFMD 32.5% REGN 22.71 Jan10_22.50 16.20 6.30 YEFMX 38.9% REGN 22.71 Jan10_25.00 17.30 7.70 YEFME 31.3% REGN 22.71 Jan10_30.00 19.20 10.80 YEFMF 18.3% RGLD 37.18 Oct_35.00 33.85 1.15 MJQVG 3.4% RGLD 37.18 Nov_35.00 32.85 2.15 MJQWG 6.5% RGLD 37.18 Nov_40.00 35.10 4.90 MJQWH 5.9% RGLD 37.18 Jan09_35.00 31.90 3.10 MJQMG 9.7% RGLD 37.18 Jan09_40.00 34.10 5.90 MJQMH 9.0% RGLD 37.18 Apr09_35.00 30.80 4.20 MJQPG 13.6% RGLD 37.18 Apr09_40.00 32.90 7.10 MJQPH 13.0% RGLD 37.18 Jan10_35.00 28.70 6.30 LYXMG 22.0% RGLD 37.18 Jan10_40.00 30.70 9.30 LYXMH 21.1% RIGL 24.69 Oct_20.00 19.30 0.70 QRGVD 3.6% RIGL 24.69 Oct_22.50 21.30 1.20 QRGVX 5.6% RIGL 24.69 Oct_25.00 22.90 2.10 QRGVE 7.8% RIGL 24.69 Nov_12.50 11.95 0.55 QRGWV 4.6% RIGL 24.69 Nov_15.00 14.00 1.00 QRGWC 7.1% RIGL 2