Enter your search terms Submit search form

Index STRANGLE WRITES (grouped by stock symbol and ordered by month and strike price) Stock Stock Put and Call Sell Sell Net Option Symbol Price Mon_Strikes Put Call Credit Yield AAPL 128.24 Oct_125.00_130.00 APVVE APVJF 13.60 20.9% AAPL 128.24 Oct_125.00_135.00 APVVE APVJG 11.50 17.0% AAPL 128.24 Oct_125.00_140.00 APVVE APVJH 9.85 14.1% AAPL 128.24 Oct_125.00_145.00 APVVE APVJI 8.68 12.0% AAPL 128.24 Oct_125.00_150.00 APVVE APVJJ 7.86 10.5% AAPL 128.24 Oct_125.00_155.00 APVVE APVJK 7.35 9.5% AAPL 128.24 Oct_125.00_160.00 APVVE APVJL 6.96 8.7% AAPL 128.24 Nov_125.00_130.00 APVWE APVKF 22.60 34.8% AAPL 128.24 Nov_125.00_135.00 APVWE APVKG 20.40 30.2% AAPL 128.24 Nov_125.00_140.00 APVWE APVKH 18.50 26.4% AAPL 128.24 Nov_125.00_145.00 APVWE APVKI 16.90 23.3% AAPL 128.24 Nov_125.00_150.00 APVWE APVKJ 15.60 20.8% AAPL 128.24 Nov_125.00_155.00 APVWE APVKK 14.50 18.7% AAPL 128.24 Nov_125.00_160.00 APVWE APVKL 13.64 17.0% AAPL 128.24 Nov_125.00_165.00 APVWE APVKM 12.95 15.7% AAPL 128.24 Nov_125.00_170.00 APVWE APVKN 12.41 14.6% AAPL 128.24 Nov_125.00_175.00 APVWE APVKO 11.98 13.7% AAPL 128.24 Nov_125.00_180.00 APVWE APVKP 11.67 13.0% AAPL 128.24 Nov_125.00_185.00 APVWE APVKQ 11.43 12.4% AAPL 128.24 Nov_125.00_190.00 APVWE APVKR 11.24 11.8% AAPL 128.24 Jan09_125.00_130.00 APVME APVAF 29.00 44.6% AAPL 128.24 Jan09_125.00_135.00 APVME APVAG 26.80 39.7% AAPL 128.24 Jan09_125.00_140.00 APVME APVAH 24.85 35.5% AAPL 128.24 Jan09_125.00_145.00 APVME APVAI 23.10 31.9% AAPL 128.24 Jan09_125.00_150.00 APVME APVAJ 21.60 28.8% AAPL 128.24 Jan09_125.00_155.00 APVME APVAK 20.30 26.2% AAPL 128.24 Jan09_125.00_160.00 APVME APVAL 19.15 23.9% AAPL 128.24 Jan09_125.00_165.00 APVME APVAM 18.20 22.1% AAPL 128.24 Jan09_125.00_170.00 APVME APVAN 17.40 20.5% AAPL 128.24 Jan09_125.00_175.00 APVME APVAO 16.70 19.1% AAPL 128.24 Jan09_125.00_180.00 APVME APVAP 16.17 18.0% AAPL 128.24 Jan09_125.00_185.00 APVME APVAQ 15.73 17.0% AAPL 128.24 Jan09_125.00_190.00 APVME APVAR 15.32 16.1% AAPL 128.24 Apr09_125.00_130.00 APVPE APVDF 37.05 57.0% AAPL 128.24 Apr09_125.00_135.00 APVPE APVDG 34.85 51.6% AAPL 128.24 Apr09_125.00_140.00 APVPE APVDH 32.85 46.9% AAPL 128.24 Apr09_125.00_145.00 APVPE APVDI 31.00 42.8% AAPL 128.24 Apr09_125.00_150.00 APVPE APVDJ 29.40 39.2% AAPL 128.24 Apr09_125.00_155.00 APVPE APVDK 27.90 36.0% AAPL 128.24 Apr09_125.00_160.00 APVPE APVDL 26.55 33.2% AAPL 128.24 Apr09_125.00_165.00 APVPE APVDM 25.40 30.8% AAPL 128.24 Apr09_125.00_170.00 APVPE APVDN 24.35 28.6% AAPL 128.24 Jan10_120.00_130.00 WAAMD WAAAU 52.90 81.4% AAPL 128.24 Jan10_120.00_140.00 WAAMD WAAAH 49.15 70.2% AAPL 128.24 Jan10_120.00_150.00 WAAMD WAAAJ 45.75 61.0% ABK 3.06 Jan10_2.50_5.00 YZLMV YZLAA 2.70 108.0% AIG 3.15 Oct_3.00_4.00 AILVG AILJE 1.17 58.5% AIG 3.15 Nov_3.00_4.00 AILWG AILKE 1.83 91.5% AIG 3.15 Jan09_3.00_4.00 AILMG AILAE 2.45 122.5% AIG 3.15 Jan09_3.00_5.00 AILMG AILAA 2.24 89.6% AIG 3.15 Feb09_3.00_4.00 AILNG AILBE 2.63 131.5% AIG 3.15 Feb09_3.00_5.00 AILNG AILBA 2.37 94.8% AIG 3.15 May09_3.00_4.00 AILQG AILEE 2.90 145.0% AIG 3.15 May09_3.00_5.00 AILQG AILEA 2.71 108.4% AKAM 16.38 Oct_15.00_17.50 UMUVC UMUJW 1.15 13.1% AKAM 16.38 Nov_15.00_17.50 UMUWC UMUKW 2.45 28.0% AKAM 16.38 Nov_15.00_20.00 UMUWC UMUKD 1.80 18.0% AKAM 16.38 Jan09_15.00_17.50 UMUMC UMUAW 3.45 39.4% AKAM 16.38 Jan09_15.00_20.00 UMUMC UMUAD 2.70 27.0% AKAM 16.38 Jan09_15.00_22.50 UMUMC UMUAX 2.20 19.6% AKAM 16.38 Feb09_15.00_17.50 UMUNC UMUBW 4.10 46.9% AKAM 16.38 Feb09_15.00_20.00 UMUNC UMUBD 3.35 33.5% AKAM 16.38 Feb09_15.00_22.50 UMUNC UMUBX 2.80 24.9% AKAM 16.38 May09_15.00_17.50 UMUQC UMUEW 5.15 58.9% AKAM 16.38 May09_15.00_20.00 UMUQC UMUED 4.35 43.5% AKAM 16.38 May09_15.00_22.50 UMUQC UMUEX 3.70 32.9% AKAM 16.38 Jan10_15.00_17.50 YMUMC YMUAW 6.90 78.9% AKAM 16.38 Jan10_15.00_20.00 YMUMC YMUAD 6.10 61.0% AKAM 16.38 Jan10_15.00_22.50 YMUMC YMUAX 5.40 48.0% ALXN 42.32 Oct_40.00_42.50 XQNVH XQNJV 3.65 17.2% ALXN 42.32 Oct_40.00_45.00 XQNVH XQNJI 2.70 12.0% ALXN 42.32 Nov_40.00_42.50 XQNWH XQNKV 7.00 32.9% ALXN 42.32 Nov_40.00_45.00 XQNWH XQNKI 5.90 26.2% ALXN 42.32 Nov_37.50_47.50 XQNWT XQNKW 4.15 17.5% ALXN 42.32 Nov_37.50_50.00 XQNWT XQNKJ 3.50 14.0% ALXN 42.32 Nov_37.50_52.50 XQNWT XQNKX 3.05 11.6% ALXN 42.32 Jan09_40.00_42.50 XQNMH XQNAV 9.70 45.6% ALXN 42.32 Jan09_40.00_45.00 XQNMH XQNAI 8.80 39.1% ALXN 42.32 Jan09_37.50_47.50 XQNMT XQNAW 6.90 29.1% ALXN 42.32 Jan09_37.50_50.00 XQNMT XQNAJ 6.00 24.0% ALXN 42.32 Jan09_37.50_52.50 XQNMT XQNAX 5.40 20.6% ALXN 42.32 Jan09_37.50_55.00 XQNMT XQNAK 4.70 17.1% ALXN 42.32 Feb09_40.00_42.50 XQNNH XQNBV 11.30 53.2% ALXN 42.32 Feb09_40.00_45.00 XQNNH XQNBI 10.00 44.4% ALXN 42.32 Feb09_40.00_47.50 XQNNH XQNBW 9.30 39.2% ALXN 42.32 Feb09_37.50_50.00 XQNNT XQNBJ 7.30 29.2% ALXN 42.32 Feb09_37.50_52.50 XQNNT XQNBX 6.50 24.8% ALXN 42.32 Feb09_37.50_55.00 XQNNT XQNBK 5.85 21.3% ALXN 42.32 May09_40.00_45.00 XQNQH XQNEI 13.10 58.2% ALXN 42.32 May09_40.00_50.00 XQNQH XQNEJ 10.60 42.4% ALXN 42.32 Jan10_40.00_42.50 WAZMH WAZAV 14.60 68.7% ALXN 42.32 Jan10_40.00_45.00 WAZMH WAZAI 13.50 60.0% ALXN 42.32 Jan10_40.00_47.50 WAZMH WAZAW 12.50 52.6% AMD 5.16 Jan09_5.00_6.00 AMDMA AMDAI 1.81 60.3% AMD 5.16 Apr09_5.00_6.00 AMDPA AMDDI 2.39 79.7% AMD 5.16 Apr09_5.00_7.00 AMDPA AMDDJ 2.12 60.6% AMD 5.16 Apr09_5.00_8.00 AMDPA AMDDK 1.91 47.7% AMD 5.16 Jan10_5.00_7.50 WVVMA WVVAR 3.20 85.3% AMD 5.16 Jan10_5.00_10.00 WVVMA WVVAB 2.81 56.2% AMGN 60.67 Oct_60.00_62.50 YAAVL YAAJZ 3.24 10.4% AMGN 60.67 Nov_60.00_62.50 YAAWL YAAKZ 5.72 18.3% AMGN 60.67 Jan09_60.00_62.50 YAAML YAAAZ 8.65 27.7% AMGN 60.67 Jan09_55.00_65.00 YAAMK YAAAM 5.77 17.8% AMGN 60.67 Apr09_60.00_62.50 YAAPL YAADZ 11.05 35.4% AMGN 60.67 Jan10_60.00_62.50 WAMML WAMAZ 16.30 52.2% AMR 10.86 Oct_10.00_11.00 AMRVB AMRJM 2.20 40.0% AMR 10.86 Oct_10.00_12.00 AMRVB AMRJN 1.85 30.8% AMR 10.86 Oct_10.00_13.00 AMRVB AMRJO 1.55 23.8% AMR 10.86 Nov_10.00_11.00 AMRWB AMRKM 3.75 68.2% AMR 10.86 Nov_10.00_12.00 AMRWB AMRKN 3.35 55.8% AMR 10.86 Nov_10.00_13.00 AMRWB AMRKO 3.05 46.9% AMR 10.86 Nov_10.00_14.00 AMRWB AMRKP 2.80 40.0% AMR 10.86 Nov_10.00_15.00 AMRWB AMRKC 2.55 34.0% AMR 10.86 Nov_10.00_16.00 AMRWB AMRKQ 2.40 30.0% AMR 10.86 Jan09_10.00_11.00 AMRMB AMRAM 5.05 91.8% AMR 10.86 Jan09_10.00_12.00 AMRMB AMRAN 4.65 77.5% AMR 10.86 Jan09_10.00_13.00 AMRMB AMRAO 4.35 66.9% AMR 10.86 Jan09_10.00_14.00 AMRMB AMRAP 4.10 58.6% AMR 10.86 Jan09_10.00_15.00 AMRMB AMRAC 3.80 50.7% AMR 10.86 Jan09_10.00_16.00 AMRMB AMRAQ 3.60 45.0% AMR 10.86 Feb09_10.00_11.00 AMRNB AMRBM 5.75 104.5% AMR 10.86 Feb09_10.00_12.00 AMRNB AMRBN 5.40 90.0% AMR 10.86 Feb09_10.00_13.00 AMRNB AMRBO 5.10 78.5% AMR 10.86 Feb09_10.00_15.00 AMRNB AMRBC 4.55 60.7% AMR 10.86 Feb09_10.00_16.00 AMRNB AMRBQ 4.30 53.8% AMR 10.86 Feb09_10.00_17.00 AMRNB AMRBR 4.10 48.2% AMR 10.86 May09_10.00_11.00 AMRQB AMREM 6.80 123.6% AMR 10.86 May09_10.00_12.00 AMRQB AMREN 6.50 108.3% AMR 10.86 May09_10.00_13.00 AMRQB AMREO 6.15 94.6% AMR 10.86 May09_10.00_14.00 AMRQB AMREP 5.85 83.6% AMR 10.86 May09_10.00_15.00 AMRQB AMREC 5.60 74.7% AMR 10.86 May09_10.00_16.00 AMRQB AMREQ 5.35 66.9% AMR 10.86 Jan10_10.00_15.00 WARMB WARAC 7.30 97.3% AMR 10.86 Jan10_10.00_20.00 WARMB WARAD 6.25 62.5% AMZN 70.70 Oct_70.00_72.50 ZQNVN ZQNJD 7.05 19.4% AMZN 70.70 Oct_67.50_75.00 ZQNVC ZQNJO 5.09 13.6% AMZN 70.70 Nov_70.00_72.50 ZQNWN ZQNKD 13.30 36.7% AMZN 70.70 Nov_67.50_75.00 ZQNWC ZQNKO 11.10 29.6% AMZN 70.70 Nov_62.50_80.00 ZQNWZ ZQNKP 7.50 18.7% AMZN 70.70 Nov_62.50_85.00 ZQNWZ ZQNKQ 6.25 14.7% AMZN 70.70 Nov_62.50_90.00 ZQNWZ ZQNKR 5.37 11.9% AMZN 70.70 Nov_62.50_95.00 ZQNWZ ZQNKT 4.78 10.1% AMZN 70.70 Jan09_67.50_75.00 ZQNMC ZQNAO 14.40 38.4% AMZN 70.70 Jan09_65.00_80.00 ZQNMM ZQNAP 11.45 28.6% AMZN 70.70 Jan09_65.00_85.00 ZQNMM ZQNAQ 10.00 23.5% AMZN 70.70 Jan09_65.00_90.00 ZQNMM ZQNAR 8.93 19.8% AMZN 70.70 Jan09_65.00_95.00 ZQNMM ZQNAT 8.09 17.0% AMZN 70.70 Apr09_70.00_75.00 ZQNPN ZQNDO 21.75 58.0% AMZN 70.70 Apr09_65.00_80.00 ZQNPM ZQNDP 17.45 43.6% AMZN 70.70 Apr09_65.00_85.00 ZQNPM ZQNDQ 15.80 37.2% AMZN 70.70 Apr09_65.00_90.00 ZQNPM ZQNDR 14.45 32.1% AMZN 70.70 Apr09_65.00_95.00 ZQNPM ZQNDT 13.30 28.0% AMZN 70.70 Jan10_70.00_75.00 WEWMN WEWAO 31.70 84.5% AMZN 70.70 Jan10_65.00_80.00 WEWMM WEWAP 26.95 67.4% AMZN 70.70 Jan10_65.00_85.00 WEWMM WEWAQ 25.55 60.1% AMZN 70.70 Jan10_60.00_90.00 WEWML WEWAR 22.30 49.6% ANSS 38.57 Nov_35.00_40.00 QUSWG QUSKH 3.15 15.7% ANSS 38.57 Jan09_35.00_40.00 QUSMG QUSAH 4.90 24.5% ANSS 38.57 Apr09_35.00_40.00 QUSPG QUSDH 6.90 34.5% ARNA 5.42 Apr09_5.00_7.50 UGGPA UGGDU 2.80 74.7% ARNA 5.42 Jan10_5.00_7.50 LDSMA LDSAU 3.75 100.0% ARNA 5.42 Jan10_5.00_10.00 LDSMA LDSAB 3.20 64.0% ATHR 23.44 Oct_22.50_25.00 QRAVX QRAJE 1.45 11.6% ATHR 23.44 Nov_22.50_25.00 QRAWX QRAKE 2.50 20.0% ATHR 23.44 Dec_22.50_25.00 QRAXX QRALE 3.50 28.0% ATHR 23.44 Mar09_22.50_25.00 QRAOX QRACE 5.35 42.8% BRCM 19.08 Oct_19.00_20.00 RCQVO RCQJD 1.50 15.0% BRCM 19.08 Nov_19.00_20.00 RCQWO RCQKD 3.00 30.0% BRCM 19.08 Nov_17.50_21.00 RCQWT RCQKP 2.00 19.0% BRCM 19.08 Nov_17.50_22.50 RCQWT RCQKX 1.60 14.2% BRCM 19.08 Jan09_19.00_20.00 RCQMO RCQAD 4.05 40.5% BRCM 19.08 Jan09_17.50_21.00 RCQMT RCQAP 3.00 28.6% BRCM 19.08 Jan09_17.50_22.50 RCQMT RCQAX 2.50 22.2% BRCM 19.08 Jan09_17.50_24.00 RCQMT RCQAQ 2.15 17.9% BRCM 19.08 Jan09_17.50_25.00 RCQMT RCQAE 2.00 16.0% BRCM 19.08 Feb09_19.00_20.00 RCQNO RCQBD 4.70 47.0% BRCM 19.08 Feb09_17.50_21.00 RCQNT RCQBP 3.65 34.8% BRCM 19.08 Feb09_17.50_22.50 RCQNT RCQBX 3.15 28.0% BRCM 19.08 Feb09_17.50_24.00 RCQNT RCQBQ 2.75 22.9% BRCM 19.08 Feb09_17.50_25.00 RCQNT RCQBE 2.60 20.8% BRCM 19.08 May09_19.00_20.00 RCQQO RCQED 5.90 59.0% BRCM 19.08 May09_19.00_21.00 RCQQO RCQEP 5.50 52.4% BRCM 19.08 May09_19.00_22.00 RCQQO RCQEV 5.15 46.8% BRCM 19.08 May09_19.00_23.00 RCQQO RCQEW 4.80 41.7% BRCM 19.08 May09_19.00_25.00 RCQQO RCQEE 4.30 34.4% BRCM 19.08 Jan10_17.50_20.00 WGJMW WGJAD 7.30 73.0% BRCM 19.08 Jan10_17.50_22.50 WGJMW WGJAX 6.40 56.9% C 20.15 Jan10_17.50_22.50 WRVMW WRVAX 6.45 57.3% CCJ 23.34 Oct_22.50_25.00 CCJVX CCJJE 1.55 12.4% CCJ 23.34 Nov_22.50_25.00 CCJWX CCJKE 3.20 25.6% CCJ 23.34 Dec_22.50_25.00 CCJXX CCJLE 3.80 30.4% CCJ 23.34 Jan09_22.50_25.00 CCJMX CCJAE 4.55 36.4% CCJ 23.34 Mar09_22.50_25.00 CCJOX CCJCE 5.80 46.4% CCJ 23.34 Jan10_22.50_25.00 LTAMX LTAAE 10.20 81.6% CCJ 23.34 Jan10_20.00_30.00 LTAMD LTAAF 7.20 48.0% CECO 17.25 Oct_15.00_17.50 CUYVC CUYJW 1.10 12.6% CECO 17.25 Nov_15.00_17.50 CUYWC CUYKW 2.45 28.0% CECO 17.25 Nov_15.00_20.00 CUYWC CUYKD 1.55 15.5% CECO 17.25 Jan09_15.00_17.50 CUYMC CUYAW 3.45 39.4% CECO 17.25 Jan09_15.00_20.00 CUYMC CUYAD 2.50 25.0% CECO 17.25 Jan09_15.00_22.50 CUYMC CUYAX 1.95 17.3% CECO 17.25 Apr09_15.00_17.50 CUYPC CUYDW 4.85 55.4% CECO 17.25 Apr09_15.00_20.00 CUYPC CUYDD 3.90 39.0% CECO 17.25 Apr09_15.00_22.50 CUYPC CUYDX 3.20 28.4% CECO 17.25 Jan10_15.00_17.50 WIJMC WIJAW 6.80 77.7% CECO 17.25 Jan10_15.00_20.00 WIJMC WIJAD 5.80 58.0% COST 66.29 Oct_65.00_67.50 PRQVM PRQJU 3.55 10.5% COST 66.29 Nov_65.00_67.50 PRQWM PRQKU 5.90 17.5% COST 66.29 Nov_62.50_70.00 PRQWZ PRQKN 3.95 11.3% COST 66.29 Jan09_62.50_70.00 PRQMZ PRQAN 6.20 17.7% COST 66.29 Apr09_65.00_67.50 PRQPM PRQDU 11.70 34.7% CPKI 15.10 Jan09_15.00_17.50 CUHMC CUHAW 2.35 26.9% CPKI 15.10 Apr09_15.00_17.50 CUHPC CUHDW 3.30 37.7% CSCO 23.82 Oct_22.00_24.00 CYQVL CYQJP 1.13 9.4% CSCO 23.82 Nov_23.00_24.00 CYQWM CYQKP 2.71 22.6% CSCO 23.82 Nov_23.00_25.00 CYQWM CYQKE 2.26 18.1% CSCO 23.82 Nov_22.00_26.00 CYQWL CYQKQ 1.57 12.1% CSCO 23.82 Jan09_22.50_25.00 CYQMX CYQAE 2.86 22.9% CSCO 23.82 Jan09_22.50_26.00 CYQMX CYQAQ 2.47 19.0% CSCO 23.82 Apr09_23.00_24.00 CYQPM CYQDP 4.59 38.3% CSCO 23.82 Apr09_23.00_25.00 CYQPM CYQDE 4.11 32.9% CTSH 24.73 Oct_22.50_25.00 UPUVS UPUJE 1.65 13.2% CTSH 24.73 Nov_22.50_25.00 UPUWS UPUKE 3.30 26.4% CTSH 24.73 Nov_22.50_27.50 UPUWS UPUKW 2.30 16.7% CTSH 24.73 Jan09_22.50_25.00 UPUMS UPUAE 4.55 36.4% CTSH 24.73 Jan09_22.50_27.50 UPUMS UPUAW 3.50 25.5% CTSH 24.73 Jan09_22.50_30.00 UPUMS UPUAF 2.75 18.3% CTSH 24.73 Apr09_22.50_25.00 UPUPS UPUDE 6.10 48.8% CTSH 24.73 Apr09_22.50_27.50 UPUPS UPUDW 5.10 37.1% CTSH 24.73 Apr09_22.50_30.00 UPUPS UPUDF 4.25 28.3% CTSH 24.73 Jan10_22.50_25.00 WDUMX WDUAE 9.60 76.8% DELL 17.00 Nov_16.00_18.00 DLYWQ DLYKS 1.77 19.7% DELL 17.00 Nov_15.00_19.00 DLYWC DLYKT 1.14 12.0% DELL 17.00 Jan09_16.00_17.50 DLYMQ DLYAW 2.76 31.5% DELL 17.00 Jan09_15.00_19.00 DLYMC DLYAT 1.84 19.4% DELL 17.00 Feb09_16.00_18.00 DLYNQ DLYBS 2.91 32.3% DELL 17.00 Feb09_15.00_19.00 DLYNC DLYBT 2.17 22.8% DELL 17.00 May09_16.00_18.00 DLYQQ DLYES 3.71 41.2% DELL 17.00 May09_16.00_19.00 DLYQQ DLYET 3.31 34.8% DELL 17.00 Jan10_15.00_17.50 WDQMC WDQAW 5.25 60.0% EBAY 22.57 Oct_20.00_24.00 QXBVD QXBJN 0.95 7.9% EBAY 22.57 Nov_22.00_23.00 QXBWV QXBKW 2.70 23.5% EBAY 22.57 Nov_21.00_24.00 QXBWM QXBKN 1.91 15.9% EBAY 22.57 Nov_20.00_25.00 QXBWD QXBKE 1.31 10.5% EBAY 22.57 Jan09_22.50_24.00 QXBMX QXBAN 3.43 28.6% EBAY 22.57 Jan09_20.00_25.00 QXBMD QXBAE 2.12 17.0% EBAY 22.57 Apr09_22.00_23.00 QXBPV QXBDW 5.06 44.0% EBAY 22.57 Apr09_22.00_24.00 QXBPV QXBDN 4.61 38.4% EBAY 22.57 Apr09_21.00_25.00 QXBPM QXBDE 3.79 30.3% EBAY 22.57 Jan10_22.50_25.00 YEUMX YEUAE 7.05 56.4% ERTS 39.63 Oct_35.00_40.00 EZQVG EZQJH 2.15 10.7% ERTS 39.63 Nov_35.00_40.00 EZQWG EZQKH 4.40 22.0% ERTS 39.63 Nov_35.00_45.00 EZQWG EZQKI 2.60 11.6% ERTS 39.63 Dec_35.00_40.00 EZQXG EZQLH 5.30 26.5% ERTS 39.63 Dec_35.00_45.00 EZQXG EZQLI 3.45 15.3% ERTS 39.63 Jan09_35.00_40.00 EZQMG EZQAH 6.15 30.7% ERTS 39.63 Jan09_35.00_45.00 EZQMG EZQAI 4.20 18.7% ERTS 39.63 Mar09_35.00_40.00 EZQOG EZQCH 7.45 37.2% ERTS 39.63 Mar09_35.00_45.00 EZQOG EZQCI 5.40 24.0% ESLR 5.96 Jan10_5.00_7.50 LZEMA LZEAU 3.75 100.0% ESLR 5.96 Jan10_5.00_10.00 LZEMA LZEAB 3.35 67.0% EXPD 36.17 Nov_35.00_40.00 URPWG URPKH 3.65 18.2% EXPD 36.17 Jan09_35.00_40.00 URPMG URPAH 5.35 26.7% EXPD 36.17 Jan09_35.00_45.00 URPMG URPAI 4.15 18.4% EXPD 36.17 Feb09_35.00_40.00 URPNG URPBH 6.45 32.2% EXPD 36.17 Feb09_35.00_45.00 URPNG URPBI 5.05 22.4% EXPD 36.17 May09_35.00_40.00 URPQG URPEH 8.60 43.0% EXPD 36.17 Jan10_35.00_40.00 YAKMG YAKAH 12.90 64.5% EZPW 17.09 Oct_15.00_17.50 ULPVC ULPJT 0.80 9.1% EZPW 17.09 Nov_15.00_17.50 ULPWC ULPKT 2.05 23.4% EZPW 17.09 Dec_15.00_17.50 ULPXC ULPLT 2.45 28.0% EZPW 17.09 Dec_15.00_20.00 ULPXC ULPLD 1.55 15.5% EZPW 17.09 Mar09_15.00_17.50 ULPOC ULPCT 3.70 42.3% EZPW 17.09 Mar09_15.00_20.00 ULPOC ULPCD 2.75 27.5% GLBC 15.93 Nov_15.00_17.50 GQCWC GQCKW 1.80 20.6% GLBC 15.93 Dec_15.00_17.50 GQCXC GQCLW 2.15 24.6% GLBC 15.93 Jan09_15.00_17.50 GQCMC GQCAW 2.80 32.0% GLBC 15.93 Jan09_15.00_20.00 GQCMC GQCAD 2.20 22.0% GLBC 15.93 Mar09_15.00_17.50 GQCOC GQCCW 4.00 45.7% GLBC 15.93 Mar09_15.00_20.00 GQCOC GQCCD 3.25 32.5% GLBC 15.93 Jan10_15.00_20.00 LCJMC LCJAD 5.35 53.5% GMXR 51.98 Oct_50.00_55.00 GUHVJ GUHJK 5.50 20.0% GMXR 51.98 Oct_45.00_60.00 GUHVI GUHJL 2.70 9.0% GMXR 51.98 Nov_50.00_55.00 GUHWJ GUHKK 10.40 37.8% GMXR 51.98 Nov_45.00_60.00 GUHWI GUHKL 6.80 22.7% GMXR 51.98 Nov_45.00_65.00 GUHWI GUHKM 5.45 16.8% GMXR 51.98 Nov_45.00_70.00 GUHWI GUHKN 4.65 13.3% GMXR 51.98 Nov_45.00_75.00 GUHWI GUHKO 4.15 11.1% GMXR 51.98 Jan09_50.00_55.00 GUHMJ GUHAK 13.50 49.1% GMXR 51.98 Jan09_45.00_60.00 GUHMI GUHAL 9.20 30.7% GMXR 51.98 Jan09_45.00_65.00 GUHMI GUHAM 8.40 25.8% GMXR 51.98 Jan09_45.00_70.00 GUHMI GUHAN 7.40 21.1% GMXR 51.98 Jan09_45.00_75.00 GUHMI GUHAO 6.65 17.7% GMXR 51.98 Feb09_50.00_55.00 GUHNJ GUHBK 15.30 55.6% GMXR 51.98 Feb09_45.00_60.00 GUHNI GUHBL 11.40 38.0% GMXR 51.98 Feb09_45.00_65.00 GUHNI GUHBM 9.70 29.8% GMXR 51.98 Feb09_45.00_70.00 GUHNI GUHBN 8.55 24.4% GMXR 51.98 Feb09_45.00_75.00 GUHNI GUHBO 7.75 20.7% GMXR 51.98 May09_50.00_55.00 GUHQJ GUHEK 18.20 66.2% GMXR 51.98 May09_45.00_60.00 GUHQI GUHEL 14.10 47.0% GMXR 51.98 May09_45.00_65.00 GUHQI GUHEM 12.80 39.4% GMXR 51.98 May09_45.00_70.00 GUHQI GUHEN 11.70 33.4% GMXR 51.98 Jan10_50.00_55.00 YWEMJ YWEAK 25.30 92.0% GMXR 51.98 Jan10_45.00_60.00 YWEMI YWEAL 21.00 70.0% GMXR 51.98 Jan10_45.00_65.00 YWEMI YWEAM 19.60 60.3% GMXR 51.98 Jan10_45.00_70.00 YWEMI YWEAN 17.90 51.1% GOOG 431.04 Oct_420.00_440.00 GOPVD GOPJH 37.90 17.2% GOOG 431.04 Oct_410.00_450.00 GOPVB GOPJJ 30.00 13.3% GOOG 431.04 Oct_400.00_460.00 GOPVT GOPJL 23.30 10.1% GOOG 431.04 Oct_390.00_470.00 GOPVR GOPJG 18.00 7.7% GOOG 431.04 Nov_420.00_440.00 GOPWD GOPKH 56.00 25.5% GOOG 431.04 Nov_410.00_450.00 GOPWB GOPKJ 47.60 21.2% GOOG 431.04 Nov_400.00_460.00 GOPWT GOPKL 40.10 17.4% GOOG 431.04 Nov_390.00_470.00 GOPWR GOPKG 33.50 14.3% GOOG 431.04 Nov_380.00_480.00 GOPWP GOPKI 27.90 11.6% GOOG 431.04 Nov_380.00_490.00 GOPWP GOPKK 25.30 10.3% GOOG 431.04 Dec_430.00_440.00 GOPXF GOPLH 70.30 32.0% GOOG 431.04 Dec_420.00_450.00 GOPXD GOPLJ 61.10 27.2% GOOG 431.04 Dec_410.00_460.00 GOPXB GOPLL 53.00 23.0% GOOG 431.04 Dec_400.00_470.00 GOPXT GOPLG 45.60 19.4% GOOG 431.04 Dec_390.00_480.00 GOPXR GOPLI 39.00 16.2% GOOG 431.04 Jan09_430.00_440.00 GOPMF GOPAH 79.10 36.0% GOOG 431.04 Jan09_420.00_450.00 GOPMD GOPAJ 69.90 31.1% GOOG 431.04 Jan09_410.00_460.00 GOPMB GOPAL 61.50 26.7% GOOG 431.04 Jan09_400.00_470.00 GOPMT GOPAG 53.90 22.9% GOOG 431.04 Jan09_390.00_480.00 GOPMR GOPAI 46.90 19.5% GOOG 431.04 Jan09_380.00_490.00 GOPMP GOPAK 40.40 16.5% GOOG 431.04 Mar09_430.00_440.00 GOPOF GOPCH 94.70 43.0% GOOG 431.04 Mar09_420.00_450.00 GOPOD GOPCJ 85.60 38.0% GOOG 431.04 Mar09_410.00_460.00 GOPOB GOPCL 77.00 33.5% GOOG 431.04 Mar09_400.00_470.00 GOPOT GOPCG 69.00 29.4% GOOG 431.04 Mar09_400.00_480.00 GOPOT GOPCI 65.30 27.2% GOOG 431.04 Jan10_430.00_440.00 YVCMV YVCAZ 148.50 67.5% GOOG 431.04 Jan10_430.00_450.00 YVCMV YVCAQ 144.20 64.1% GOOG 431.04 Jan10_430.00_460.00 YVCMV YVCAL 139.90 60.8% GOOG 431.04 Jan10_430.00_470.00 YVCMV YVCAG 136.00 57.9% GOOG 431.04 Jan10_420.00_480.00 YVCMS YVCAP 127.20 53.0% GOOG 431.04 Jan10_410.00_490.00 YVCMO YVCAW 118.80 48.5% GRA 16.72 Oct_15.00_17.50 GRAVC GRAJW 1.45 16.6% GRA 16.72 Nov_15.00_17.50 GRAWC GRAKW 2.75 31.4% GRA 16.72 Nov_15.00_20.00 GRAWC GRAKD 1.90 19.0% GRA 16.72 Dec_15.00_17.50 GRAXC GRALW 3.30 37.7% GRA 16.72 Dec_15.00_20.00 GRAXC GRALD 2.40 24.0% GRA 16.72 Jan09_15.00_17.50 GRAMC GRAAW 3.80 43.4% GRA 16.72 Jan09_15.00_20.00 GRAMC GRAAD 2.90 29.0% GRA 16.72 Jan09_15.00_22.50 GRAMC GRAAX 2.25 20.0% GRA 16.72 Mar09_15.00_17.50 GRAOC GRACW 4.65 53.1% GRA 16.72 Mar09_15.00_20.00 GRAOC GRACD 3.65 36.5% GRA 16.72 Mar09_15.00_22.50 GRAOC GRACX 2.95 26.2% GRA 16.72 Jan10_15.00_20.00 YTQMC YTQAD 5.80 58.0% GRMN 36.37 Nov_35.00_40.00 GQRWG GQRKH 4.85 24.2% GRMN 36.37 Nov_35.00_45.00 GQRWG GQRKI 4.10 18.2% GRMN 36.37 Jan09_35.00_40.00 GQRMG GQRAH 7.10 35.5% GRMN 36.37 Jan09_35.00_45.00 GQRMG GQRAI 6.20 27.6% GRMN 36.37 Jan09_35.00_50.00 GQRMG GQRAJ 5.80 23.2% GRMN 36.37 Apr09_35.00_40.00 GQRPG GQRDH 9.90 49.5% GRMN 36.37 Apr09_35.00_45.00 GQRPG GQRDI 8.80 39.1% GRMN 36.37 Apr09_35.00_50.00 GQRPG GQRDJ 8.05 32.2% GRMN 36.37 Jan10_30.00_40.00 YOGMC YOGAH 13.60 68.0% GRMN 36.37 Jan10_30.00_45.00 YOGMC YOGAI 12.20 54.2% GRS 8.04 Dec_7.50_10.00 GRSXU GRSLB 1.40 28.0% GRS 8.04 Mar09_7.50_10.00 GRSOU GRSCB 2.15 43.0% GRS 8.04 Mar09_7.50_12.50 GRSOU GRSCV 1.75 28.0% GTXI 18.72 Oct_17.50_20.00 GQHVW GQHJD 2.00 20.0% GTXI 18.72 Nov_17.50_20.00 GQHWW GQHKD 3.45 34.5% GTXI 18.72 Nov_17.50_22.50 GQHWW GQHKX 2.70 24.0% GTXI 18.72 Nov_17.50_25.00 GQHWW GQHKE 2.40 19.2% GTXI 18.72 Jan09_17.50_20.00 GQHMW GQHAD 4.85 48.5% GTXI 18.72 Jan09_17.50_22.50 GQHMW GQHAX 4.20 37.3% GTXI 18.72 Jan09_17.50_25.00 GQHMW GQHAE 3.75 30.0% GTXI 18.72 Jan09_17.50_30.00 GQHMW GQHAF 3.20 21.3% GTXI 18.72 Feb09_17.50_20.00 GQHNW GQHBD 5.40 54.0% GTXI 18.72 Feb09_17.50_22.50 GQHNW GQHBX 4.70 41.8% GTXI 18.72 Feb09_17.50_25.00 GQHNW GQHBE 4.30 34.4% GTXI 18.72 Feb09_17.50_30.00 GQHNW GQHBF 3.70 24.7% GTXI 18.72 May09_17.50_20.00 GQHQW GQHED 6.90 69.0% GTXI 18.72 May09_17.50_22.50 GQHQW GQHEX 6.45 57.3% GTXI 18.72 Jan10_15.00_20.00 LPMMC LPMAD 8.70 87.0% GTXI 18.72 Jan10_15.00_22.50 LPMMC LPMAX 7.90 70.2% GTXI 18.72 Jan10_15.00_25.00 LPMMC LPMAE 7.40 59.2% HL 5.30 Jan10_5.00_7.50 LHNMA LHNAU 3.20 85.3% HL 5.30 Jan10_5.00_10.00 LHNMA LHNAB 2.70 54.0% INTC 19.20 Jan10_17.50_20.00 WNLMW WNLAD 5.33 53.3% INTU 31.94 Oct_30.00_32.50 IQUVF IQUJZ 1.10 6.8% INTU 31.94 Nov_30.00_32.50 IQUWF IQUKZ 2.65 16.3% INTU 31.94 Jan09_30.00_32.50 IQUMF IQUAZ 3.75 23.1% INTU 31.94 Apr09_30.00_32.50 IQUPF IQUDZ 5.30 32.6% IOC 28.34 Oct_25.00_30.00 IOCVE IOCJF 1.70 11.3% IOC 28.34 Nov_25.00_30.00 IOCWE IOCKF 3.50 23.3% IOC 28.34 Dec_25.00_30.00 IOCXE IOCLF 5.40 36.0% IOC 28.34 Dec_25.00_35.00 IOCXE IOCLG 4.15 23.7% IOC 28.34 Jan09_25.00_30.00 IOCME IOCAF 6.35 42.3% IOC 28.34 Jan09_25.00_35.00 IOCME IOCAG 5.10 29.1% IOC 28.34 Jan09_25.00_40.00 IOCME IOCAH 4.30 21.5% IOC 28.34 Jan09_25.00_45.00 IOCME IOCAI 4.30 19.1% IOC 28.34 Mar09_25.00_30.00 IOCOE IOCCF 8.80 58.7% IOC 28.34 Mar09_25.00_35.00 IOCOE IOCCG 6.90 39.4% IOC 28.34 Mar09_25.00_40.00 IOCOE IOCCH 6.20 31.0% IOC 28.34 Mar09_25.00_45.00 IOCOE IOCCI 5.55 24.7% IOC 28.34 Jan10_25.00_30.00 YBWME YBWAF 13.60 90.7% IOC 28.34 Jan10_25.00_35.00 YBWME YBWAG 12.80 73.1% IOC 28.34 Jan10_25.00_40.00 YBWME YBWAH 11.70 58.5% IOC 28.34 Jan10_25.00_45.00 YBWME YBWAI 10.90 48.4% ISIL 17.41 Oct_15.00_17.50 UFHVC UFHJW 1.10 12.6% ISIL 17.41 Nov_15.00_17.50 UFHWC UFHKW 1.80 20.6% ISIL 17.41 Jan09_15.00_17.50 UFHMC UFHAW 2.55 29.1% ISIL 17.41 Jan09_15.00_20.00 UFHMC UFHAD 1.60 16.0% ISIL 17.41 Apr09_15.00_17.50 UFHPC UFHDW 3.50 40.0% JNPR 23.02 Oct_22.00_24.00 JUXVQ JUXJS 1.30 10.8% JNPR 23.02 Nov_22.00_24.00 JUXWQ JUXKS 2.65 22.1% JNPR 23.02 Nov_21.00_25.00 JUXWA JUXKE 1.90 15.2% JNPR 23.02 Nov_21.00_26.00 JUXWA JUXKZ 1.60 12.3% JNPR 23.02 Jan09_21.00_25.00 JUXMA JUXAE 3.55 28.4% JNPR 23.02 Jan09_20.00_26.00 JUXMD JUXAZ 2.80 21.5% JNPR 23.02 Jan09_20.00_27.00 JUXMD JUXAT 2.50 18.5% JNPR 23.02 Jan09_20.00_28.00 JUXMD JUXAU 2.25 16.1% JNPR 23.02 Apr09_22.00_24.00 JUXPQ JUXDS 5.55 46.2% JNPR 23.02 Apr09_21.00_25.00 JUXPA JUXDE 4.70 37.6% JNPR 23.02 Apr09_21.00_26.00 JUXPA JUXDZ 4.35 33.5% JNPR 23.02 Jan10_20.00_25.00 WBWMD WBWAE 6.85 54.8% LAMR 32.94 Oct_30.00_35.00 LJQVF LJQJG 1.45 8.3% LAMR 32.94 Nov_30.00_35.00 LJQWF LJQKG 3.40 19.4% LAMR 32.94 Nov_30.00_40.00 LJQWF LJQKH 2.25 11.2% LAMR 32.94 Jan09_30.00_35.00 LJQMF LJQAG 5.20 29.7% LAMR 32.94 Jan09_30.00_40.00 LJQMF LJQAH 3.90 19.5% LAMR 32.94 Apr09_30.00_35.00 LJQPF LJQDG 7.00 40.0% LAMR 32.94 Jan10_30.00_35.00 YZMMF YZMAG 8.90 50.9% LRCX 32.07 Oct_30.00_35.00 LMQVF LMQJG 1.65 9.4% LRCX 32.07 Nov_30.00_35.00 LMQWF LMQKG 3.15 18.0% LRCX 32.07 Dec_30.00_35.00 LMQXF LMQLG 4.20 24.0% LRCX 32.07 Jan09_30.00_35.00 LMQMF LMQAG 4.95 28.3% LRCX 32.07 Jan09_30.00_40.00 LMQMF LMQAH 3.60 18.0% LRCX 32.07 Mar09_30.00_35.00 LMQOF LMQCG 6.40 36.6% LRCX 32.07 Mar09_30.00_40.00 LMQOF LMQCH 4.90 24.5% LRCX 32.07 Jan10_30.00_40.00 WMJMF WMJAH 9.70 48.5% MCHP 30.66 Jan09_30.00_35.00 QMTMF QMTAG 3.10 17.7% MER 27.36 Oct_26.00_27.50 MOJVK MOJJY 3.70 26.9% MER 27.36 Oct_25.00_29.00 MOJVE MOJJN 2.71 18.7% MER 27.36 Oct_24.00_30.00 MOJVJ MOJJF 2.11 14.1% MER 27.36 Nov_26.00_28.00 MOJWK MOJKM 5.74 41.0% MER 27.36 Nov_25.00_29.00 MOJWE MOJKN 4.88 33.7% MER 27.36 Nov_24.00_30.00 MOJWJ MOJKF 4.13 27.5% MER 27.36 Jan09_26.00_27.50 MOJMK MOJAY 7.60 55.3% MER 27.36 Jan09_25.00_29.00 MOJME MOJAN 6.50 44.8% MER 27.36 Jan09_24.00_30.00 MOJMJ MOJAF 5.64 37.6% MER 27.36 Apr09_26.00_28.00 MOJPK MOJDM 9.20 65.7% MER 27.36 Apr09_25.00_29.00 MOJPE MOJDN 8.35 57.6% MER 27.36 Apr09_24.00_30.00 MOJPJ MOJDF 7.50 50.0% MER 27.36 Jan10_25.00_30.00 WZMME WZMAF 10.90 72.7% MNTA 13.99 Nov_12.50_15.00 QMPWV QMPKC 2.05 27.3% MNTA 13.99 Nov_12.50_17.50 QMPWV QMPKW 1.35 15.4% MNTA 13.99 Dec_12.50_15.00 QMPXV QMPLC 3.10 41.3% MNTA 13.99 Dec_12.50_17.50 QMPXV QMPLW 2.20 25.1% MNTA 13.99 Jan09_12.50_15.00 QMPMV QMPAC 4.05 54.0% MNTA 13.99 Jan09_12.50_17.50 QMPMV QMPAW 3.35 38.3% MNTA 13.99 Jan09_12.50_20.00 QMPMV QMPAD 2.65 26.5% MNTA 13.99 Jan09_12.50_22.50 QMPMV QMPAX 2.55 22.7% MNTA 13.99 Mar09_12.50_15.00 QMPOV QMPCC 5.40 72.0% MNTA 13.99 Mar09_12.50_17.50 QMPOV QMPCW 4.60 52.6% MNTA 13.99 Mar09_12.50_20.00 QMPOV QMPCD 3.95 39.5% MNTA 13.99 Mar09_12.50_22.50 QMPOV QMPCX 3.55 31.6% MNTA 13.99 Jan10_12.50_15.00 LOXMV LOXAC 6.75 90.0% MNTA 13.99 Jan10_12.50_17.50 LOXMV LOXAW 5.95 68.0% MNTA 13.99 Jan10_12.50_20.00 LOXMV LOXAD 5.35 53.5% MSFT 27.40 Oct_27.00_28.00 MSQVS MSQJT 1.35 9.6% MSFT 27.40 Nov_27.00_28.00 MSQWS MSQKT 2.62 18.7% MSFT 27.40 Nov_25.00_29.00 MSQWE MSQKB 1.55 10.7% MSFT 27.40 Jan09_26.00_27.50 MSQMR MSQAY 3.31 24.1% MSFT 27.40 Jan09_26.00_29.00 MSQMR MSQAB 2.61 18.0% MSFT 27.40 Apr09_27.00_28.00 MSQPS MSQDT 4.64 33.1% MSFT 27.40 Jan10_25.00_27.50 WMFME WMFAY 6.74 49.0% NFLX 32.87 Nov_30.00_35.00 QNQWF QNQKG 3.10 17.7% NFLX 32.87 Nov_30.00_37.50 QNQWF QNQKZ 2.45 13.1% NFLX 32.87 Dec_30.00_35.00 QNQXF QNQLG 3.80 21.7% NFLX 32.87 Dec_30.00_37.50 QNQXF QNQLZ 3.10 16.5% NFLX 32.87 Jan09_30.00_35.00 QNQMF QNQAG 4.45 25.4% NFLX 32.87 Jan09_30.00_40.00 QNQMF QNQAH 3.45 17.2% NFLX 32.87 Mar09_30.00_35.00 QNQOF QNQCG 6.15 35.1% NFLX 32.87 Mar09_30.00_37.50 QNQOF QNQCZ 5.25 28.0% NFLX 32.87 Jan10_27.50_35.00 WHUMY WHUAG 10.50 60.0% NFLX 32.87 Jan10_27.50_37.50 WHUMY WHUAU 9.70 51.7% NTAP 18.80 Oct_17.50_20.00 NULVW NULJD 0.95 9.5% NTAP 18.80 Nov_17.50_20.00 NULWW NULKD 1.90 19.0% NTAP 18.80 Dec_17.50_20.00 NULXW NULLD 2.50 25.0% NTAP 18.80 Dec_17.50_22.50 NULXW NULLX 1.75 15.6% NTAP 18.80 Jan09_17.50_20.00 NULMW NULAD 2.95 29.5% NTAP 18.80 Jan09_17.50_22.50 NULMW NULAX 2.15 19.1% NTAP 18.80 Mar09_17.50_20.00 NULOW NULCD 4.00 40.0% NTAP 18.80 Mar09_17.50_22.50 NULOW NULCX 3.15 28.0% NTES 22.35 Oct_20.00_22.50 NQGVD NQGJX 1.15 10.2% NTES 22.35 Nov_20.00_22.50 NQGWD NQGKX 2.75 24.4% NTES 22.35 Nov_20.00_25.00 NQGWD NQGKE 1.90 15.2% NTES 22.35 Dec_20.00_22.50 NQGXD NQGLX 3.25 28.9% NTES 22.35 Dec_20.00_25.00 NQGXD NQGLE 2.40 19.2% NTES 22.35 Jan09_20.00_22.50 NQGMD NQGAX 3.70 32.9% NTES 22.35 Jan09_20.00_25.00 NQGMD NQGAE 2.75 22.0% NTES 22.35 Mar09_20.00_22.50 NQGOD NQGCX 4.65 41.3% NTES 22.35 Mar09_20.00_25.00 NQGOD NQGCE 3.70 29.6% NTES 22.35 Jan10_20.00_22.50 YNTMD YNTAX 6.70 59.6% NVLS 20.67 Nov_20.00_22.50 NLQWD NLQKX 1.75 15.6% NVLS 20.67 Dec_20.00_22.50 NLQXD NLQLX 2.25 20.0% NVLS 20.67 Jan09_20.00_25.00 NLQMD NLQAE 2.00 16.0% NVLS 20.67 Mar09_20.00_22.50 NLQOD NLQCX 3.50 31.1% ORCL 20.62 Oct_20.00_21.00 ORQVD ORQJY 1.00 9.5% ORCL 20.62 Nov_20.00_21.00 ORQWD ORQKY 1.75 16.7% ORCL 20.62 Dec_20.00_21.00 ORQXD ORQLY 2.40 22.9% ORCL 20.62 Jan09_20.00_21.00 ORQMD ORQAY 2.65 25.2% ORCL 20.62 Mar09_20.00_21.00 ORQOD ORQCY 3.50 33.3% ORCL 20.62 Mar09_20.00_22.00 ORQOD ORQCV 3.05 27.7% OSTK 20.19 Oct_17.50_22.50 QKTVW QKTJX 2.15 19.1% OSTK 20.19 Oct_17.50_25.00 QKTVW QKTJE 1.60 12.8% OSTK 20.19 Nov_17.50_22.50 QKTWW QKTKX 3.65 32.4% OSTK 20.19 Nov_17.50_25.00 QKTWW QKTKE 2.95 23.6% OSTK 20.19 Dec_17.50_22.50 QKTXW QKTLX 4.80 42.7% OSTK 20.19 Dec_17.50_25.00 QKTXW QKTLE 3.90 31.2% OSTK 20.19 Dec_17.50_30.00 QKTXW QKTLF 3.15 21.0% OSTK 20.19 Jan09_17.50_22.50 QKTMW QKTAX 5.45 48.4% OSTK 20.19 Jan09_17.50_25.00 QKTMW QKTAE 4.85 38.8% OSTK 20.19 Jan09_17.50_30.00 QKTMW QKTAF 3.80 25.3% OSTK 20.19 Jan09_17.50_35.00 QKTMW QKTAG 3.20 18.3% OSTK 20.19 Mar09_17.50_22.50 QKTOW QKTCX 7.00 62.2% OSTK 20.19 Mar09_17.50_25.00 QKTOW QKTCE 6.20 49.6% OSTK 20.19 Mar09_17.50_30.00 QKTOW QKTCF 5.05 33.7% OSTK 20.19 Mar09_17.50_35.00 QKTOW QKTCG 4.35 24.9% OSTK 20.19 Jan10_20.00_25.00 LKDMD LKDAE 11.20 89.6% OSTK 20.19 Jan10_20.00_30.00 LKDMD LKDAF 9.60 64.0% OSTK 20.19 Jan10_20.00_35.00 LKDMD LKDAG 8.75 50.0% PAAS 24.11 Oct_22.50_25.00 USPVX USPJE 2.35 18.8% PAAS 24.11 Nov_22.50_25.00 USPWX USPKE 4.30 34.4% PAAS 24.11 Nov_22.50_30.00 USPWX USPKF 2.95 19.7% PAAS 24.11 Jan09_22.50_25.00 USPMX USPAE 6.00 48.0% PAAS 24.11 Jan09_22.50_30.00 USPMX USPAF 4.60 30.7% PAAS 24.11 Jan09_22.50_35.00 USPMX USPAG 3.75 21.4% PAAS 24.11 Jan09_22.50_40.00 USPMX USPAH 3.35 16.7% PAAS 24.11 Apr09_22.50_25.00 USPPX USPDE 7.90 63.2% PAAS 24.11 Apr09_22.50_30.00 USPPX USPDF 6.35 42.3% PAAS 24.11 Apr09_22.50_35.00 USPPX USPDG 5.35 30.6% PAAS 24.11 Jan10_20.00_25.00 WYWMD WYWAE 10.30 82.4% PAAS 24.11 Jan10_20.00_30.00 WYWMD WYWAF 8.80 58.7% PMCS 7.68 May09_7.50_10.00 SQLQU SQLEB 1.60 32.0% POZN 10.83 Dec_10.00_12.50 QKZXB QKZLV 1.55 24.8% POZN 10.83 Jan09_10.00_12.50 QKZMB QKZAV 2.50 40.0% POZN 10.83 Mar09_10.00_12.50 QKZOB QKZCV 3.15 50.4% POZN 10.83 Mar09_10.00_15.00 QKZOB QKZCC 2.45 32.7% PRKR 11.37 Nov_10.00_12.50 QERWB QERKV 2.20 35.2% PRKR 11.37 Jan09_10.00_12.50 QERMB QERAV 3.20 51.2% PRKR 11.37 Jan09_10.00_15.00 QERMB QERAC 2.40 32.0% PRKR 11.37 Feb09_10.00_12.50 QERNB QERBV 3.75 60.0% PRKR 11.37 Feb09_10.00_15.00 QERNB QERBC 2.90 38.7% PRKR 11.37 Feb09_10.00_17.50 QERNB QERBW 2.35 26.9% PRKR 11.37 May09_10.00_12.50 QERQB QEREV 4.65 74.4% PRKR 11.37 May09_10.00_15.00 QERQB QEREC 3.80 50.7% PRKR 11.37 May09_10.00_17.50 QERQB QEREW 3.20 36.6% PRKR 11.37 Jan10_10.00_12.50 WDTMB WDTAV 6.15 98.4% PRKR 11.37 Jan10_10.00_15.00 WDTMB WDTAC 5.35 71.3% PRKR 11.37 Jan10_10.00_17.50 WDTMB WDTAW 4.75 54.3% QCOM 45.84 Oct_42.50_47.50 AAOVV AAOJW 1.86 7.8% QCOM 45.84 Nov_45.00_47.50 AAOWI AAOKW 5.20 21.9% QCOM 45.84 Nov_42.50_50.00 AAOWV AAOKJ 3.33 13.3% QCOM 45.84 Jan09_45.00_47.50 AAOMI AAOAW 7.15 30.1% QCOM 45.84 Jan09_42.50_50.00 AAOMV AAOAJ 5.17 20.7% QCOM 45.84 Apr09_45.00_47.50 AAOPI AAODW 9.70 40.8% QCOM 45.84 Apr09_42.50_50.00 AAOPV AAODJ 7.60 30.4% QCOM 45.84 Jan10_45.00_50.00 WLUMI WLUAJ 13.70 54.8% QLGC 16.19 Jan09_15.00_17.50 QLCMC QLCAW 1.65 18.9% QLGC 16.19 Apr09_15.00_17.50 QLCPC QLCDW 2.65 30.3% QLGC 16.19 Jan10_15.00_17.50 YIOMC YIOAW 4.30 49.1% REGN 22.71 Oct_20.00_25.00 RQPVD RQPJE 1.10 8.8% REGN 22.71 Nov_20.00_25.00 RQPWD RQPKE 2.90 23.2% REGN 22.71 Jan09_20.00_25.00 RQPMD RQPAE 4.60 36.8% REGN 22.71 Jan09_20.00_30.00 RQPMD RQPAF 3.25 21.7% REGN 22.71 Feb09_20.00_25.00 RQPND RQPBE 5.50 44.0% REGN 22.71 Feb09_20.00_30.00 RQPND RQPBF 4.00 26.7% REGN 22.71 May09_22.50_25.00 RQPQX RQPEE 8.40 67.2% REGN 22.71 Jan10_22.50_25.00 YEFMX YEFAE 12.40 99.2% REGN 22.71 Jan10_20.00_30.00 YEFMD YEFAF 9.30 62.0% RGLD 37.18 Oct_35.00_40.00 MJQVG MJQJH 2.20 11.0% RGLD 37.18 Nov_35.00_40.00 MJQWG MJQKH 4.25 21.2% RGLD 37.18 Nov_35.00_45.00 MJQWG MJQKI 3.10 13.8% RGLD 37.18 Jan09_35.00_40.00 MJQMG MJQAH 6.20 31.0% RGLD 37.18 Jan09_35.00_45.00 MJQMG MJQAI 4.95 22.0% RGLD 37.18 Jan09_35.00_50.00 MJQMG MJQAJ 4.15 16.6% RGLD 37.18 Apr09_35.00_40.00 MJQPG MJQDH 8.90 44.5% RGLD 37.18 Apr09_35.00_45.00 MJQPG MJQDI 7.30 32.4% RGLD 37.18 Jan10_35.00_40.00 LYXMG LYXAH 13.50 67.5% RGLD 37.18 Jan10_35.00_45.00 LYXMG LYXAI 12.00 53.3% RIGL 24.69 Oct_22.50_25.00 QRGVX QRGJE 2.95 23.6% RIGL 24.69 Nov_22.50_25.00 QRGWX QRGKE 7.20 57.6% RIGL 24.69 Nov_22.50_30.00 QRGWX QRGKF 5.40 36.0% RIGL 24.69 Nov_22.50_35.00 QRGWX QRGKG 4.00 22.9% RIGL 24.69 Dec_22.50_25.00 QRGXX QRGLE 8.40 67.2% RIGL 24.69 Dec_22.50_30.00 QRGXX QRGLF 6.60 44.0% RIGL 24.69 Dec_22.50_35.00 QRGXX QRGLG 5.00 28.6% RIGL 24.69 Jan09_22.50_25.00 QRGMX QRGAE 9.50 76.0% RIGL 24.69 Jan09_22.50_30.00 QRGMX QRGAF 7.60 50.7% RIGL 24.69 Jan09_22.50_35.00 QRGMX QRGAG 6.10 34.9% RIGL 24.69 Jan09_22.50_40.00 QRGMX QRGAH 5.20 26.0% RIGL 24.69 Mar09_22.50_25.00 QRGOX QRGCE 9.60 76.8% RIGL 24.69 Mar09_22.50_30.00 QRGOX QRGCF 7.90 52.7% RIGL 24.69 Mar09_22.50_35.00 QRGOX QRGCG 6.45 36.9% RIGL 24.69 Jan10_22.50_25.00 LPWMX LPWAE 14.80 118.4% RIGL 24.69 Jan10_20.00_30.00 LPWMD LPWAF 12.30 82.0% RIGL 24.69 Jan10_20.00_35.00 LPWMD LPWAG 11.10 63.4% RIGL 24.69 Jan10_20.00_40.00 LPWMD LPWAH 9.90 49.5% RMBS 14.98 Oct_14.00_15.00 BNQVP BNQJC 1.85 24.7% RMBS 14.98 Oct_14.00_16.00 BNQVP BNQJQ 1.55 19.4% RMBS 14.98 Oct_13.00_17.00 BNQVO BNQJR 0.90 10.6% RMBS 14.98 Nov_14.00_15.00 BNQWP BNQKC 3.60 48.0% RMBS 14.98 Nov_14.00_16.00 BNQWP BNQKQ 3.20 40.0% RMBS 14.98 Nov_13.00_17.00 BNQWO BNQKR 2.40 28.2% RMBS 14.98 Nov_13.00_18.00 BNQWO BNQKS 2.15 23.9% RMBS 14.98 Nov_13.00_19.00 BNQWO BNQKT 1.95 20.5% RMBS 14.98 Nov_13.00_20.00 BNQWO BNQKD 1.80 18.0% RMBS 14.98 Nov_13.00_21.00 BNQWO BNQKY 1.65 15.7% RMBS 14.98 Jan09_14.00_15.00 BNQMP BNQAC 4.60 61.3% RMBS 14.98 Jan09_14.00_16.00 BNQMP BNQAQ 4.20 52.5% RMBS 14.98 Jan09_14.00_17.50 BNQMP BNQAW 3.75 42.9% RMBS 14.98 Jan09_14.00_19.00 BNQMP BNQAT 3.40 35.8% RMBS 14.98 Jan09_14.00_20.00 BNQMP BNQAD 3.20 32.0% RMBS 14.98 Jan09_14.00_22.50 BNQMP BNQAX 2.80 24.9% RMBS 14.98 Jan09_14.00_25.00 BNQMP BNQAE 2.55 20.4% RMBS 14.98 Feb09_14.00_15.00 BNQNP BNQBC 5.10 68.0% RMBS 14.98 Feb09_14.00_16.00 BNQNP BNQBQ 4.70 58.8% RMBS 14.98 Feb09_14.00_17.00 BNQNP BNQBR 4.40 51.8% RMBS 14.98 Feb09_13.00_18.00 BNQNO BNQBS 3.65 40.6% RMBS 14.98 Feb09_13.00_19.00 BNQNO BNQBT 3.35 35.3% RMBS 14.98 Feb09_13.00_20.00 BNQNO BNQBD 3.15 31.5% RMBS 14.98 Feb09_13.00_21.00 BNQNO BNQBY 2.95 28.1% RMBS 14.98 Feb09_13.00_22.00 BNQNO BNQBK 2.80 25.5% RMBS 14.98 Feb09_13.00_23.00 BNQNO BNQBL 2.70 23.5% RMBS 14.98 Feb09_13.00_24.00 BNQNO BNQBM 2.55 21.2% RMBS 14.98 May09_14.00_15.00 BNQQP BNQEC 6.15 82.0% RMBS 14.98 May09_14.00_16.00 BNQQP BNQEQ 5.85 73.1% RMBS 14.98 May09_14.00_17.00 BNQQP BNQER 5.45 64.1% RMBS 14.98 May09_13.00_18.00 BNQQO BNQES 4.70 52.2% RMBS 14.98 May09_13.00_19.00 BNQQO BNQET 4.40 46.3% RMBS 14.98 May09_13.00_20.00 BNQQO BNQED 4.15 41.5% RMBS 14.98 Jan10_12.50_15.00 WWOMV WWOAC 7.55 100.7% RMBS 14.98 Jan10_12.50_17.50 WWOMV WWOAW 6.55 74.9% RMBS 14.98 Jan10_12.50_20.00 WWOMV WWOAD 6.25 62.5% RMBS 14.98 Jan10_12.50_22.50 WWOMV WWOAX 5.40 48.0% RZ 6.24 Jan10_5.00_7.50 WCLMA WCLAU 5.75 153.3% RZ 6.24 Jan10_5.00_10.00 WCLMA WCLAB 4.80 96.0% SBUX 14.96 Oct_14.00_15.00 SQXVK SQXJC 0.97 12.9% SBUX 14.96 Nov_14.00_15.00 SQXWK SQXKC 1.96 26.1% SBUX 14.96 Nov_14.00_16.00 SQXWK SQXKQ 1.52 19.0% SBUX 14.96 Jan09_14.00_15.00 SQXMK SQXAC 2.80 37.3% SBUX 14.96 Jan09_14.00_16.00 SQXMK SQXAQ 2.34 29.3% SBUX 14.96 Jan09_14.00_17.50 SQXMK SQXAW 1.85 21.1% SBUX 14.96 Apr09_14.00_15.00 SQXPK SQXDC 3.74 49.9% SBUX 14.96 Apr09_14.00_16.00 SQXPK SQXDQ 3.30 41.2% SBUX 14.96 Apr09_13.00_17.00 SQXPJ SQXDL 2.54 29.9% SBUX 14.96 Jan10_12.50_15.00 WSPMV WSPAC 4.73 63.1% SEPR 17.34 Oct_15.00_17.50 ERQVC ERQJW 0.80 9.1% SEPR 17.34 Nov_15.00_17.50 ERQWC ERQKW 2.00 22.9% SEPR 17.34 Nov_15.00_20.00 ERQWC ERQKD 1.10 11.0% SEPR 17.34 Jan09_15.00_17.50 ERQMC ERQAW 3.00 34.3% SEPR 17.34 Jan09_15.00_20.00 ERQMC ERQAD 2.05 20.5% SEPR 17.34 Apr09_15.00_17.50 ERQPC ERQDW 4.10 46.9% SEPR 17.34 Apr09_15.00_20.00 ERQPC ERQDD 3.15 31.5% SEPR 17.34 Jan10_15.00_20.00 WQTMC WQTAD 5.15 51.5% SNDA 26.92 Oct_25.00_30.00 QKUVE QKUJF 1.30 8.7% SNDA 26.92 Nov_25.00_30.00 QKUWE QKUKF 2.90 19.3% SNDA 26.92 Nov_25.00_35.00 QKUWE QKUKG 2.10 12.0% SNDA 26.92 Dec_25.00_30.00 QKUXE QKULF 4.15 27.7% SNDA 26.92 Dec_25.00_35.00 QKUXE QKULG 3.05 17.4% SNDA 26.92 Jan09_25.00_30.00 QKUME QKUAF 4.75 31.7% SNDA 26.92 Jan09_25.00_35.00 QKUME QKUAG 3.60 20.6% SNDA 26.92 Mar09_25.00_30.00 QKUOE QKUCF 5.85 39.0% SNDA 26.92 Mar09_25.00_35.00 QKUOE QKUCG 4.45 25.4% SNDA 26.92 Jan10_25.00_30.00 WWUME WWUAF 10.60 70.7% SNDA 26.92 Jan10_25.00_35.00 WWUME WWUAG 9.00 51.4% SNDK 21.56 Oct_21.00_22.50 SWQVN SWQJX 3.85 34.2% SNDK 21.56 Oct_19.00_25.00 SWQVS SWQJE 2.22 17.8% SNDK 21.56 Oct_19.00_27.50 SWQVS SWQJY 1.76 12.8% SNDK 21.56 Nov_21.00_22.00 SWQWN SWQKO 5.34 48.5% SNDK 21.56 Nov_19.00_25.00 SWQWS SWQKE 3.45 27.6% SNDK 21.56 Jan09_21.00_22.50 SWQMN SWQAX 6.10 54.2% SNDK 21.56 Jan09_19.00_25.00 SWQMS SWQAE 4.26 34.1% SNDK 21.56 Jan09_19.00_27.50 SWQMS SWQAY 3.45 25.1% SNDK 21.56 Apr09_21.00_22.00 SWQPN SWQDO 7.30 66.4% SNDK 21.56 Apr09_19.00_25.00 SWQPS SWQDE 5.12 41.0% SNDK 21.56 Jan10_20.00_25.00 YSDMD YSDAE 6.40 51.2% SOHU 59.04 Oct_55.00_60.00 UZKVK UZKJL 5.70 19.0% SOHU 59.04 Oct_55.00_65.00 UZKVK UZKJM 3.95 12.2% SOHU 59.04 Oct_55.00_70.00 UZKVK UZKJN 3.00 8.6% SOHU 59.04 Nov_55.00_60.00 UZKWK UZKKL 11.10 37.0% SOHU 59.04 Nov_55.00_65.00 UZKWK UZKKM 9.10 28.0% SOHU 59.04 Nov_55.00_70.00 UZKWK UZKKN 7.70 22.0% SOHU 59.04 Nov_55.00_75.00 UZKWK UZKKO 6.70 17.9% SOHU 59.04 Nov_55.00_80.00 UZKWK UZKKP 5.95 14.9% SOHU 59.04 Dec_55.00_60.00 UZKXK UZKLL 13.10 43.7% SOHU 59.04 Dec_55.00_65.00 UZKXK UZKLM 11.10 34.2% SOHU 59.04 Dec_55.00_70.00 UZKXK UZKLN 9.60 27.4% SOHU 59.04 Dec_55.00_75.00 UZKXK UZKLO 8.45 22.5% SOHU 59.04 Dec_55.00_80.00 UZKXK UZKLP 7.60 19.0% SOHU 59.04 Dec_55.00_85.00 UZKXK UZKLQ 7.00 16.5% SOHU 59.04 Jan09_55.00_60.00 UZKMK UZKAL 15.20 50.7% SOHU 59.04 Jan09_55.00_65.00 UZKMK UZKAM 13.10 40.3% SOHU 59.04 Jan09_55.00_70.00 UZKMK UZKAN 11.50 32.9% SOHU 59.04 Jan09_55.00_75.00 UZKMK UZKAO 10.20 27.2% SOHU 59.04 Jan09_55.00_80.00 UZKMK UZKAP 9.30 23.2% SOHU 59.04 Jan09_55.00_85.00 UZKMK UZKAQ 8.60 20.2% SOHU 59.04 Jan09_55.00_90.00 UZKMK UZKAR 8.05 17.9% SOHU 59.04 Jan09_55.00_95.00 UZKMK UZKAS 7.65 16.1% SOHU 59.04 Mar09_55.00_60.00 UZKOK UZKCL 18.40 61.3% SOHU 59.04 Mar09_55.00_65.00 UZKOK UZKCM 16.40 50.5% SOHU 59.04 Mar09_55.00_70.00 UZKOK UZKCN 14.70 42.0% SOHU 59.04 Mar09_55.00_75.00 UZKOK UZKCO 13.30 35.5% SOHU 59.04 Mar09_55.00_80.00 UZKOK UZKCP 12.20 30.5% SOHU 59.04 Mar09_55.00_85.00 UZKOK UZKCQ 11.30 26.6% SOHU 59.04 Jan10_55.00_60.00 KNJMK KNJAL 28.90 96.3% SOHU 59.04 Jan10_55.00_65.00 KNJMK KNJAM 27.00 83.1% SOHU 59.04 Jan10_55.00_70.00 KNJMK KNJAN 25.20 72.0% SOHU 59.04 Jan10_50.00_80.00 KNJMJ KNJAP 20.00 50.0% SPWR 83.16 Oct_80.00_85.00 QSUVP QSUJQ 12.30 28.9% SPWR 83.16 Oct_75.00_90.00 QSUVO QSUJR 8.80 19.6% SPWR 83.16 Oct_75.00_95.00 QSUVO QSUJS 7.40 15.6% SPWR 83.16 Oct_75.00_100.00 QSUVO QSUJT 6.30 12.6% SPWR 83.16 Oct_75.00_105.00 QSUVO QSUJA 5.55 10.6% SPWR 83.16 Oct_75.00_110.00 QSUVO QSUJB 5.05 9.2% SPWR 83.16 Oct_75.00_115.00 QSUVO QSUJC 4.80 8.3% SPWR 83.16 Nov_80.00_85.00 QSUWP QSUKQ 18.40 43.3% SPWR 83.16 Nov_75.00_90.00 QSUWO QSUKR 14.50 32.2% SPWR 83.16 Nov_75.00_95.00 QSUWO QSUKS 12.80 26.9% SPWR 83.16 Nov_75.00_100.00 QSUWO QSUKT 11.50 23.0% SPWR 83.16 Nov_75.00_105.00 QSUWO QSUKA 10.50 20.0% SPWR 83.16 Nov_75.00_110.00 QSUWO QSUKB 9.65 17.5% SPWR 83.16 Nov_75.00_115.00 QSUWO QSUKC 9.10 15.8% SPWR 83.16 Nov_75.00_120.00 QSUWO QSUKU 8.65 14.4% SPWR 83.16 Dec_80.00_85.00 QSUXP QSULQ 21.50 50.6% SPWR 83.16 Dec_75.00_90.00 QSUXO QSULR 16.60 36.9% SPWR 83.16 Dec_75.00_95.00 QSUXO QSULS 15.00 31.6% SPWR 83.16 Dec_75.00_100.00 QSUXO QSULT 14.10 28.2% SPWR 83.16 Dec_75.00_105.00 QSUXO QSULA 12.70 24.2% SPWR 83.16 Dec_75.00_110.00 QSUXO QSULB 11.80 21.5% SPWR 83.16 Dec_75.00_115.00 QSUXO QSULC 11.10 19.3% SPWR 83.16 Dec_75.00_120.00 QSUXO QSULU 10.40 17.3% SPWR 83.16 Jan09_75.00_85.00 QSUMO QSUAQ 21.00 49.4% SPWR 83.16 Jan09_75.00_90.00 QSUMO QSUAR 19.00 42.2% SPWR 83.16 Jan09_75.00_95.00 QSUMO QSUAS 17.50 36.8% SPWR 83.16 Jan09_75.00_100.00 QSUMO QSUAT 16.30 32.6% SPWR 83.16 Jan09_75.00_105.00 QSUMO QSUAA 15.00 28.6% SPWR 83.16 Jan09_75.00_110.00 QSUMO QSUAB 14.10 25.6% SPWR 83.16 Jan09_75.00_115.00 QSUMO QSUAC 13.20 23.0% SPWR 83.16 Jan09_75.00_120.00 QSUMO QSUAU 12.65 21.1% SPWR 83.16 Jan09_75.00_125.00 QSUMO QSUAV 12.10 19.4% SPWR 83.16 Jan09_75.00_130.00 QSUMO QSUAW 11.70 18.0% SPWR 83.16 Jan09_75.00_135.00 QSUMO QSUAX 11.30 16.7% SPWR 83.16 Mar09_75.00_85.00 QSUOO QSUCQ 25.30 59.5% SPWR 83.16 Mar09_75.00_90.00 QSUOO QSUCR 23.40 52.0% SPWR 83.16 Mar09_75.00_95.00 QSUOO QSUCS 21.80 45.9% SPWR 83.16 Mar09_75.00_100.00 QSUOO QSUCT 20.40 40.8% SPWR 83.16 Mar09_75.00_105.00 QSUOO QSUCA 19.20 36.6% SPWR 83.16 Mar09_75.00_110.00 QSUOO QSUCB 18.20 33.1% SPWR 83.16 Mar09_75.00_115.00 QSUOO QSUCC 17.20 29.9% SPWR 83.16 Mar09_75.00_120.00 QSUOO QSUCU 16.40 27.3% SPWR 83.16 Mar09_75.00_125.00 QSUOO QSUCV 15.70 25.1% SPWR 83.16 Jan10_70.00_90.00 LMOMN LMOAR 35.60 79.1% SPWR 83.16 Jan10_70.00_95.00 LMOMN LMOAS 33.90 71.4% SPWR 83.16 Jan10_70.00_100.00 LMOMN LMOAT 32.60 65.2% SPWR 83.16 Jan10_70.00_105.00 LMOMN LMOAA 31.20 59.4% SPWR 83.16 Jan10_70.00_110.00 LMOMN LMOAB 30.00 54.5% SPWR 83.16 Jan10_70.00_115.00 LMOMN LMOAC 29.60 51.5% STP 38.48 Oct_35.00_40.00 STPVG STPJH 3.50 17.5% STP 38.48 Oct_35.00_45.00 STPVG STPJI 2.10 9.3% STP 38.48 Nov_35.00_40.00 STPWG STPKH 6.90 34.5% STP 38.48 Nov_35.00_45.00 STPWG STPKI 5.30 23.6% STP 38.48 Nov_35.00_50.00 STPWG STPKJ 4.25 17.0% STP 38.48 Nov_35.00_55.00 STPWG STPKK 3.70 13.5% STP 38.48 Dec_35.00_40.00 STPXG STPLH 8.40 42.0% STP 38.48 Dec_35.00_45.00 STPXG STPLI 6.50 28.9% STP 38.48 Dec_35.00_50.00 STPXG STPLJ 5.40 21.6% STP 38.48 Dec_35.00_55.00 STPXG STPLK 4.70 17.1% STP 38.48 Jan09_35.00_40.00 STPMG STPAH 9.40 47.0% STP 38.48 Jan09_35.00_45.00 STPMG STPAI 7.70 34.2% STP 38.48 Jan09_35.00_50.00 STPMG STPAJ 6.40 25.6% STP 38.48 Jan09_35.00_55.00 STPMG STPAK 5.55 20.2% STP 38.48 Jan09_35.00_60.00 STPMG STPAL 5.05 16.8% STP 38.48 Mar09_35.00_40.00 STPOG STPCH 12.20 61.0% STP 38.48 Mar09_35.00_45.00 STPOG STPCI 10.30 45.8% STP 38.48 Mar09_35.00_50.00 STPOG STPCJ 8.90 35.6% STP 38.48 Mar09_35.00_55.00 STPOG STPCK 8.00 29.1% STP 38.48 Mar09_35.00_60.00 STPOG STPCL 7.25 24.2% STP 38.48 Jan10_35.00_40.00 YOEMG YOEAH 19.00 95.0% STP 38.48 Jan10_35.00_45.00 YOEMG YOEAI 17.40 77.3% STP 38.48 Jan10_35.00_50.00 YOEMG YOEAJ 15.80 63.2% STP 38.48 Jan10_35.00_55.00 YOEMG YOEAK 14.50 52.7% SU 45.37 Jan10_45.00_47.50 YYUMI YYUAW 18.50 77.9% SU 45.37 Jan10_45.00_50.00 YYUMI YYUAJ 17.70 70.8% SU 45.37 Jan10_40.00_55.00 YYUMH YYUAK 13.50 49.1% TEVA 46.03 Nov_45.00_47.50 TVQWI TVQKW 2.80 11.8% TEVA 46.03 Jan09_45.00_47.50 TVQMI TVQAW 4.30 18.1% TEVA 46.03 Mar09_45.00_47.50 TVQOI TVQCW 5.70 24.0% TIE 11.38 Nov_10.00_12.50 TIEWB TIEKV 1.75 28.0% TIE 11.38 Dec_10.00_12.50 TIEXB TIELV 2.15 34.4% TIE 11.38 Dec_10.00_15.00 TIEXB TIELC 1.50 20.0% TIE 11.38 Jan09_10.00_12.50 TIEMB TIEAV 2.55 40.8% TIE 11.38 Jan09_10.00_15.00 TIEMB TIEAC 1.90 25.3% TIE 11.38 Mar09_10.00_12.50 TIEOB TIECV 3.35 53.6% TIE 11.38 Mar09_10.00_15.00 TIEOB TIECC 2.60 34.7% TIE 11.38 Mar09_10.00_17.50 TIEOB TIECW 2.10 24.0% TTWO 16.16 Oct_15.00_17.50 TUOVC TUOJW 1.50 17.1% TTWO 16.16 Nov_15.00_17.50 TUOWC TUOKW 2.50 28.6% TTWO 16.16 Nov_15.00_20.00 TUOWC TUOKD 1.85 18.5% TTWO 16.16 Dec_15.00_17.50 TUOXC TUOLW 3.10 35.4% TTWO 16.16 Dec_15.00_20.00 TUOXC TUOLD 2.55 25.5% TTWO 16.16 Jan09_15.00_17.50 TUOMC TUOAW 3.50 40.0% TTWO 16.16 Jan09_15.00_20.00 TUOMC TUOAD 2.75 27.5% TTWO 16.16 Jan09_15.00_22.50 TUOMC TUOAX 2.25 20.0% TTWO 16.16 Mar09_15.00_17.50 TUOOC TUOCW 4.45 50.9% TTWO 16.16 Mar09_15.00_20.00 TUOOC TUOCD 3.55 35.5% TTWO 16.16 Mar09_15.00_22.50 TUOOC TUOCX 2.90 25.8% TTWO 16.16 Jan10_15.00_20.00 YSRMC YSRAD 4.85 48.5% URBN 34.94 Oct_32.50_35.00 URQVZ URQJG 2.40 13.7% URBN 34.94 Oct_32.50_37.50 URQVZ URQJU 1.40 7.5% URBN 34.94 Nov_32.50_35.00 URQWZ URQKG 4.65 26.6% URBN 34.94 Nov_32.50_37.50 URQWZ URQKU 3.55 18.9% URBN 34.94 Nov_30.00_40.00 URQWF URQKH 2.05 10.2% URBN 34.94 Dec_30.00_35.00 URQXF URQLG 4.90 28.0% URBN 34.94 Jan09_32.50_35.00 URQMZ URQAG 6.50 37.1% URBN 34.94 Jan09_32.50_37.50 URQMZ URQAU 5.30 28.3% URBN 34.94 Jan09_30.00_40.00 URQMF URQAH 3.60 18.0% URBN 34.94 Mar09_32.50_35.00 URQOZ URQCG 8.20 46.9% URBN 34.94 Mar09_32.50_37.50 URQOZ URQCU 7.10 37.9% URBN 34.94 Mar09_30.00_40.00 URQOF URQCH 5.25 26.2% URBN 34.94 Jan10_32.50_35.00 LTEMZ LTEAG 13.80 78.9% URBN 34.94 Jan10_32.50_37.50 LTEMZ LTEAU 12.70 67.7% URBN 34.94 Jan10_32.50_40.00 LTEMZ LTEAH 11.70 58.5% VPHM 13.72 Nov_12.50_15.00 DUZWV DUZKC 1.60 21.3% VPHM 13.72 Jan09_12.50_15.00 DUZMV DUZAC 2.75 36.7% VPHM 13.72 Jan09_12.50_17.50 DUZMV DUZAW 2.10 24.0% VPHM 13.72 Feb09_12.50_15.00 DUZNV DUZBC 3.65 48.7% VPHM 13.72 Feb09_12.50_17.50 DUZNV DUZBW 2.65 30.3% VPHM 13.72 May09_12.50_15.00 DUZQV DUZEC 4.35 58.0% VPHM 13.72 May09_12.50_17.50 DUZQV DUZEW 3.55 40.6% VPHM 13.72 Jan10_12.50_15.00 LCLMV LCLAC 6.30 84.0% VPHM 13.72 Jan10_12.50_17.50 LCLMV LCLAW 5.15 58.9% VRSN 26.44 Oct_25.00_27.50 QVRVE QVRJY 1.70 12.4% VRSN 26.44 Nov_25.00_27.50 QVRWE QVRKY 3.40 24.7% VRSN 26.44 Nov_22.50_30.00 QVRWX QVRKF 1.80 12.0% VRSN 26.44 Dec_25.00_27.50 QVRXE QVRLY 4.40 32.0% VRSN 26.44 Dec_22.50_30.00 QVRXX QVRLF 2.60 17.3% VRSN 26.44 Jan09_25.00_27.50 QVRME QVRAY 5.00 36.4% VRSN 26.44 Jan09_22.50_30.00 QVRMX QVRAF 3.10 20.7% VRSN 26.44 Mar09_25.00_27.50 QVROE QVRCY 6.00 43.6% VRSN 26.44 Mar09_22.50_30.00 QVROX QVRCF 4.10 27.3% VRSN 26.44 Jan10_25.00_30.00 YVSME YVSAF 8.30 55.3% VRTX 33.90 Oct_30.00_35.00 VQRVF VQRJG 2.15 12.3% VRTX 33.90 Nov_30.00_35.00 VQRWF VQRKG 4.55 26.0% VRTX 33.90 Nov_30.00_40.00 VQRWF VQRKH 2.85 14.3% VRTX 33.90 Jan09_30.00_35.00 VQRMF VQRAG 6.80 38.9% VRTX 33.90 Jan09_30.00_40.00 VQRMF VQRAH 5.00 25.0% VRTX 33.90 Jan09_30.00_45.00 VQRMF VQRAI 3.90 17.3% VRTX 33.90 Apr09_30.00_35.00 VQRPF VQRDG 8.90 50.9% VRTX 33.90 Apr09_30.00_40.00 VQRPF VQRDH 7.00 35.0% VRTX 33.90 Jan10_30.00_35.00 YEAMF YEAAG 12.30 70.3% VRTX 33.90 Jan10_30.00_40.00 YEAMF YEAAH 10.10 50.5% VRX 20.62 Oct_20.00_22.50 VRXVD VRXJX 1.85 16.4% VRX 20.62 Nov_20.00_22.50 VRXWD VRXKX 3.25 28.9% VRX 20.62 Dec_20.00_22.50 VRXXD VRXLX 3.20 28.4% VRX 20.62 Dec_20.00_25.00 VRXXD VRXLE 2.50 20.0% VRX 20.62 Jan09_20.00_22.50 VRXMD VRXAX 3.55 31.6% VRX 20.62 Jan09_20.00_25.00 VRXMD VRXAE 2.90 23.2% VRX 20.62 Mar09_20.00_22.50 VRXOD VRXCX 4.20 37.3% VRX 20.62 Mar09_20.00_25.00 VRXOD VRXCE 3.50 28.0% VRX 20.62 Jan10_20.00_22.50 YKUMD YKUAX 6.90 61.3% WFMI 20.64 Oct_19.00_21.00 FMQVL FMQJJ 1.20 11.4% WFMI 20.64 Nov_18.00_21.00 FMQWA FMQKJ 2.49 23.7% WFMI 20.64 Nov_18.00_22.00 FMQWA FMQKK 2.19 19.9% WFMI 20.64 Nov_18.00_23.00 FMQWA FMQKM 1.83 15.9% WFMI 20.64 Jan09_18.00_21.00 FMQMA FMQAJ 3.61 34.4% WFMI 20.64 Jan09_18.00_22.50 FMQMA FMQAX 3.15 28.0% WFMI 20.64 Jan09_18.00_24.00 FMQMA FMQAN 2.80 23.3% WFMI 20.64 Jan09_18.00_25.00 FMQMA FMQAE 2.48 19.8% WFMI 20.64 Feb09_18.00_21.00 FMQNA FMQBJ 3.97 37.8% WFMI 20.64 Feb09_18.00_22.00 FMQNA FMQBK 3.58 32.5% WFMI 20.64 Feb09_18.00_23.00 FMQNA FMQBM 3.24 28.2% WFMI 20.64 Feb09_18.00_24.00 FMQNA FMQBN 3.06 25.5% WFMI 20.64 Feb09_18.00_25.00 FMQNA FMQBE 2.74 21.9% WFMI 20.64 May09_18.00_21.00 FMQQA FMQEJ 4.93 47.0% WFMI 20.64 May09_18.00_22.00 FMQQA FMQEK 4.55 41.4% WFMI 20.64 May09_18.00_23.00 FMQQA FMQEM 4.23 36.8% WFMI 20.64 May09_18.00_24.00 FMQQA FMQEN 3.95 32.9% WFMI 20.64 Jan10_17.50_22.50 YDUMW YDUAX 6.40 56.9% XLNX 23.98 Oct_22.50_25.00 XLQVX XLQJE 0.85 6.8% XLNX 23.98 Nov_22.50_25.00 XLQWX XLQKE 1.60 12.8% XLNX 23.98 Dec_22.50_25.00 XLQXX XLQLE 2.25 18.0% XLNX 23.98 Jan09_22.50_25.00 XLQMX XLQAE 2.80 22.4% XLNX 23.98 Mar09_22.50_25.00 XLQOX XLQCE 3.75 30.0% YHOO 18.92 Oct_17.50_19.00 YHQVW YHQJT 1.84 19.4% YHOO 18.92 Oct_17.50_20.00 YHQVW YHQJD 1.49 14.9% YHOO 18.92 Oct_17.50_21.00 YHQVW YHQJI 1.25 11.9% YHOO 18.92 Nov_18.00_19.00 YHQWS YHQKT 4.06 42.7% YHOO 18.92 Nov_18.00_20.00 YHQWS YHQKD 3.64 36.4% YHOO 18.92 Nov_17.00_21.00 YHQWR YHQKI 2.83 27.0% YHOO 18.92 Nov_17.00_22.00 YHQWR YHQKN 2.52 22.9% YHOO 18.92 Nov_17.00_23.00 YHQWR YHQKO 2.23 19.4% YHOO 18.92 Nov_17.00_24.00 YHQWR YHQKJ 2.03 16.9% YHOO 18.92 Nov_17.00_25.00 YHQWR YHQKE 1.91 15.3% YHOO 18.92 Jan09_17.50_19.00 YHQMW YHQAT 4.83 50.8% YHOO 18.92 Jan09_17.50_20.00 YHQMW YHQAD 4.36 43.6% YHOO 18.92 Jan09_17.50_21.00 YHQMW YHQAI 4.04 38.5% YHOO 18.92 Jan09_17.50_22.50 YHQMW YHQAX 3.46 30.8% YHOO 18.92 Jan09_17.50_24.00 YHQMW YHQAJ 3.07 25.6% YHOO 18.92 Jan09_17.50_25.00 YHQMW YHQAE 2.87 23.0% YHOO 18.92 Apr09_18.00_19.00 YHQPS YHQDT 6.14 64.6% YHOO 18.92 Apr09_18.00_20.00 YHQPS YHQDD 5.74 57.4% YHOO 18.92 Apr09_18.00_21.00 YHQPS YHQDI 5.28 50.3% YHOO 18.92 Apr09_17.00_22.00 YHQPR YHQDN 4.44 40.4% YHOO 18.92 Apr09_17.00_23.00 YHQPR YHQDO 4.15 36.1% YHOO 18.92 Apr09_17.00_24.00 YHQPR YHQDJ 3.85 32.1% YHOO 18.92 Apr09_17.00_25.00 YHQPR YHQDE 3.58 28.6% YHOO 18.92 Jan10_17.50_20.00 WYHMW WYHAD 5.47 54.7% Index

Strangle writes involve selling an out-of-the-money put and an out-of-the-money call. This is a neutral strategy. The hope is the stock will remain approximately unchanged. If the price stays below the call strike and above the put strike both options will expire worthless and you will pocket both premiums as income. The yield is calculated by dividing the income by the margin. For this table the margin is assumed to be 50% of the call strike price. Consult your broker for actual margins, which may be 30% or less and typically vary depending on the out-of-the-money distance. With strangle writes, both options are naked. If the stock goes above the call strike price your risk of loss is unlimited. If the stock goes below the put strike price your risk of loss is also enormous, limited only by the fact that the stock cannot go below zero.