Optionetics - Market Data: Stock Quotes

"OTM Risk Condor on AAPL, turned $300 into $14,500 in 6 weeks.”
- Oliver M. - Sunnyvale,CA

High Percentile 1YR Implied Volatility

Last Updated: 11-20-2009 4:00EDT

Stock	High IV	Low IV	Current IV	IV Change
1) Barnes & Noble Inc.(BKS)	103.07	42.72	59.47	9.84
2) Pre-Paid Legal Services Inc.(PPD)	83.78	35.86	65.68	-12.74
3) Apollo Group Inc.(APOL)	80.74	35.85	58.47	-1.10
4) Stec Inc(STEC)	104.34	60.41	76.36	-1.04
5) Illumina Inc(ILMN)	127.76	35.76	47.44	-0.21
6) DIREXION SHARS LRG BULL(BGU)	163.67	55.71	79.85	43.33
7) Cephalon Inc.(CEPH)	56.91	29.10	35.53	-1.47
8) DIRECTV GROUP INC(DTV)	93.11	27.31	38.63	9.22
9) Research in Motion(RIMM)	117.66	39.10	54.23	0.06
10) American Eagle Outfitters,In(AEO)	114.32	41.98	52.60	0.61
11) IAMGOLD CORP(IAG)	124.11	49.44	65.42	0.15
12) POWERSHARES DB USD BULL(UUP)	45.99	11.12	13.50	4.09
13) Pall Corporation(PLL)	71.96	26.17	40.19	-0.57
14) INTEROIL CORP(IOC)	162.45	72.48	85.57	-0.80
15) Martek Biosciences Corporatio(MATK)	79.70	32.25	45.99	-3.85
16) QUIDEL CORP(QDEL)	75.16	45.88	60.26	-2.37
17) Copart Inc.(CPRT)	77.78	26.37	31.31	2.93
18) SPDR GOLD TRUST ETF(GLD)	49.24	18.86	22.98	2.04
19) CIENA CORPORATION NEW COMMON S(CIEN)	141.09	54.83	65.94	1.60
20) POWERSHARES DB COMM INDX(DBC)	52.03	23.32	26.80	-2.01
21) CF INDUSTRIES HOLDINGS(CF)	140.40	31.07	47.66	-7.44
22) DIREXION SHRS ENRGY BULL(ERX)	240.46	71.46	89.30	20.25
23) Aeropostale Inc.(ARO)	121.82	35.57	49.01	-0.26
24) Rambus Inc(RMBS)	178.49	65.21	81.27	-1.00
25) Dollar Tree Stores Inc.(DLTR)	80.55	29.58	34.47	1.35
26) Charles River Labs(CRL)	80.41	31.56	37.15	-1.59
27) BLUE COAT SYSTEMS INC,(BCSI)	122.13	51.34	60.60	0.58
28) Carter"s Inc(CRI)	98.70	38.43	49.03	-0.73
29) AMEDISYS INC(AMED)	103.31	39.55	55.93	-0.87
30) ENERNOC INC(ENOC)	212.90	48.62	66.19	2.70
31) DR REDDY"S LAB LTD ADS(RDY)	89.60	38.24	46.06	0.99
32) Casey"s General Stores(CASY)	77.64	29.74	41.12	-0.75
33) VIVO PARTICIPACOES SA(VIV)	179.50	38.30	48.84	-0.39
34) PETROHAWK ENERGY CORP(HK)	142.60	45.81	52.82	0.32
35) Kroger Company (The)(KR)	65.67	25.01	29.05	0.59
36) ISHARES AUSTRL INDEX FD(EWA)	91.70	28.56	34.46	0.67
37) Colgate-Palmolive Company(CL)	57.85	19.23	22.86	0.31
38) H.J. Heinz Co(HNZ)	56.47	18.40	21.81	0.74
39) H&R Block Inc(HRB)	86.44	27.16	33.27	0.51
40) Monster Worldwide Inc(MWW)	93.47	49.83	56.76	-2.77
41) CORINTHIAN COLL(COCO)	99.55	41.48	51.81	0.17
42) SILVER STANDARD RESOURCE(SSRI)	152.59	52.74	62.67	-0.08
43) WASHINGTON RL EST INV TR(WRE)	94.27	32.28	42.35	1.07
44) GUESS? INCORPORATED(GES)	136.16	41.29	50.58	1.06
45) LOGITECH INTERNAT SA ADR(LOGI)	82.21	37.52	46.18	1.49
46) COMTECH TELCOM(CMTL)	102.31	32.88	42.62	-0.12
47) Companhia De Bebidas-ADR(ABV)	96.13	32.37	38.30	-1.01
48) Conceptus Inc(CPTS)	157.41	37.41	46.65	0.37
49) Cvs Caremark Corp(CVS)	77.23	24.79	29.23	-1.68
50) YAMANA GOLD INC(AUY)	141.31	46.27	55.50	-0.38

? Copyright 1997-2009 Optionetics, Inc. All rights reserved. This material is for personal use and educational purposes only. Republication and re-dissemination, including posting to news groups, is expressly prohibited without the prior written consent of Optionetics, Inc.

1. Stock options trading has large potential rewards, but also large potential risk. You must be aware of the risks and be willing to accept them in order to invest in the stock options markets. Do not trade with money you cannot afford to lose. This is neither an offer to buy/sell or recommend a particular stock option.
2. Hypothetical or simulated performance results have certain inherent limitations. Unlike an actual performance record, simulated results do not represent actual trading. Also, since the trades have not been actually executed, the results may have under or over compensated for the impact, if any, of certain market factors, such as lack of liquidity. Simulated trading programs in general are also subject to the fact that they are designed with hindsight. No representation is being made that any account will or is likely to achieve profits or losses similar to those shown.
3. Optionsanalysis Inc. and Global Investment Research Corp, including employees, consultants and editors ("Publisher") cannot and do not warrant the accuracy, completeness, or fitness for purpose of the information, stock symbols, option symbols, stock data and option data contained in this Publication.

Optionetics, Inc. and optionsXpress, Inc. are affiliated companies under common ownership of optionsXpress Holdings, Inc. Optionetics and its affiliates, officers, employees, independent contractors, and former owners may receive compensation in connection with marketing efforts, may not be registered as a Broker-Dealer, Investment Adviser, with any state, or otherwise, and their materials, products and services may not be reviewed and/or approved. Further information is available here (http://www.optionetics.com/about/legal.asp). Optionetics.com is an educational portal of optionsXpress Holdings, Inc., providing content for educational and informational purposes only. optionsXpress Holdings, Inc. is not a broker/dealer. Investors need a broker to trade options, and must meet certain requirements. All securities, futures, and investments are offered to self-directed investors by optionsXpress, Inc. Member FINRA, SIPC, CBOE, ISE, BOX, ArcaEx, PHLX and NFA. All prices in USD unless noted otherwise. Copyright © 2009 optionsXpress Holdings, Inc.