Change In Option Volume Report Date: 02-17 02-16 02-12 02-11 02-10 02-09

Minimum Stock Price			Min Avg Option Volume
2 15 40			200 2000

# Stock Name  Stock Price  Implied Vol  Historical Vol  Option Volume  10 Day Avg  Latest  % of Average 1 CBG CB RICHARD ELLIS GROUP 12.94 0.425 1.069 424 31,578 7442.38 2 AB ALLIANCEBERNSTEIN HLDG 27.28 0.441 0.609 528 36,697 6946.24 3 ATVI ACTIVISION BLIZZARD INC 11.15 0.490 0.355 14,024 454,687 3242.11 4 TRLG TRUE RELIGION APPAREL 20.29 0.561 0.711 285 8,204 2877.59 5 AIZ ASSURANT INC 30.71 0.383 0.532 569 14,448 2540.53 6 DTV DIRECTV GROUP INC. THE 31.65 0.388 0.302 1,884 43,419 2304.37 7 OII OCEANEERING INTERNAT 55.80 0.388 0.477 217 4,755 2187.21 8 FXY CURRENCYSHRS JAPAN ETF 108.78 0.139 0.130 1,219 26,186 2148.15 9 LOPE GRAND CANYON EDUCATION 21.26 0.410 0.441 268 5,721 2137.89 10 TKR TIMKEN CO 26.18 0.320 0.566 253 5,180 2050.67 11 COP CONOCOPHILLIPS 49.30 0.266 0.326 20,244 362,000 1788.17 12 LEA LEAR CORP 70.43 0.445 2.103 255 4,210 1652.92 13 BCR C.R. BARD INC 83.72 0.185 0.230 399 4,868 1220.66 14 WTS WATTS WATER TECHNOLOGIES 29.38 0.350 0.399 235 2,710 1152.21 15 FTI FMC TECHNOLOGIES INC 55.87 0.375 0.460 693 7,617 1099.13 16 SKS SAKS INC. 6.94 0.512 0.883 692 7,014 1014.32 17 TASR TASER INTERNATIONAL INC 6.41 0.724 0.644 248 2,400 969.31 18 ADI ANALOG DEVICES INC 28.38 0.343 0.339 1,905 17,244 905.29 19 SIRO SIRONA DENTAL SYSTEMS 35.09 0.348 0.442 402 3,405 847.65 20 ACL ALCON INC 157.77 0.163 0.278 2,303 18,976 823.83 21 CAB CABELA'S INC 17.75 0.492 0.616 273 2,118 775.54 22 JCP J.C. PENNEY CO INC 25.88 0.396 0.503 3,433 26,577 774.25 23 TRN TRINITY INDUSTRIES INC 17.39 0.444 0.638 658 4,856 737.88 24 UNFI UNITED NATURAL FOODS INC 27.60 0.459 0.402 206 1,514 735.67 25 JASO JA SOLAR HOLDINGS CO ADS 5.37 0.814 0.990 2,124 15,560 732.51 26 JACK JACK IN THE BOX INC 21.70 0.441 0.409 852 6,094 715.34 27 CECO CAREER EDUCATION CORP 22.87 0.461 0.515 1,896 12,790 674.54 28 CF CF INDUSTRIES HOLDINGS 104.65 0.451 0.417 3,657 24,511 670.34 29 DBRN DRESS BARN INC 24.52 0.387 0.445 214 1,395 652.78 30 DPZ DOMINO'S PIZZA INC 12.29 0.572 0.478 240 1,501 624.38 31 ROC ROCKWOOD HOLDINGS INC. 23.93 0.410 0.883 233 1,449 623.23 32 AUXL AUXILIUM PHARMACEUTICALS 32.63 0.423 0.464 809 5,038 622.67 33 MTH MERITAGE HOME CORP 22.42 0.493 0.822 394 2,422 615.19 34 AMLN AMYLIN PHARMACEUTICALS 18.38 0.784 0.535 3,908 23,676 605.91 35 RAIL FREIGHTCAR AMERICA 21.40 0.454 0.494 225 1,335 593.33 36 PDLI PDL BIOPHARMA INC 6.98 0.000 0.526 211 1,243 589.94 37 IMA INVERNESS MEDCL INNOV 39.60 0.343 0.382 1,321 7,783 589.13 38 FXC CURRENCYSHRS CANADA ETF 95.31 0.123 0.132 719 4,234 588.63 39 RFMD RF MICRO DEVICES INC 4.35 0.549 0.749 433 2,519 581.35 40 PCLN PRICELINE.COM INC. 212.87 0.489 0.429 6,995 40,335 576.60

Go to the new report