Silicon Investor (SI) -- The First Internet Community

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Pastimes : Clown-Free Zone... sorry, no clowns allowed -- Ignore unavailable to you. Want to Upgrade?

To: LLCF who wrote (143582)	1/14/2002 12:06:37 PM
From: oldirtybastard	Read Replies (1) \| Respond to of 436258

Calls Mar 2002 Puts Ticker Last T-Val Delta Gamma Theta Implied Volatility Strike Ticker Last T-Val Delta Gamma Theta Implied Volatility .SPZCT 448.00 442.39 1.00 0.000 -0.032 73.24% 700 .SPZOT 0.40 -0.00 -0.00 0.000 -0.000 48.78% .SPZCE 0.00 417.46 1.00 0.000 -0.033 0.00% 725 .SPZOE 0.50 0.00 -0.00 0.000 -0.000 46.84% .SPZCJ 391.50 392.53 1.00 0.000 -0.034 0.00% 750 .SPZOJ 0.80 0.00 -0.00 0.000 -0.000 46.43% .SPZCO 0.00 367.60 1.00 0.000 -0.036 0.00% 775 .SPZOO 0.90 0.00 -0.00 0.000 -0.000 43.91% .SPXCT 336.00 342.67 1.00 0.000 -0.037 0.00% 800 .SPXOT 1.20 0.00 -0.00 0.000 -0.000 42.48% .SPXCJ 0.00 292.81 1.00 0.000 -0.039 0.00% 850 .SPXOJ 1.60 0.00 -0.00 0.000 -0.000 37.84% .SXBCT 262.00 242.95 1.00 0.000 -0.041 57.53% 900 .SXBOT 3.00 0.00 -0.00 0.000 -0.000 35.46% .SXBCE 234.50 218.03 1.00 0.000 -0.043 50.30% 925 .SXBOE 3.80 0.00 -0.00 0.000 -0.000 33.76% .SXBCJ 205.00 193.11 1.00 0.000 -0.045 41.15% 950 .SXBOJ 4.90 0.02 -0.00 0.000 -0.002 32.19% .SXBCO 153.00 168.24 1.00 0.000 -0.050 0.00% 975 .SXBOO 6.20 0.07 -0.00 0.000 -0.006 30.45% .SXBCS 158.00 148.43 0.99 0.000 -0.059 31.54% 995 .SXBOS 7.50 0.21 -0.01 0.000 -0.013 29.06% .SPQCE 143.00 119.16 0.97 0.001 -0.085 38.71% 1025 .SPQOE 11.00 0.85 -0.03 0.001 -0.038 27.86% .SPQCJ 132.90 95.62 0.93 0.002 -0.121 43.49% 1050 .SPQOJ 14.00 2.25 -0.07 0.002 -0.073 26.11% .SPQCO 91.00 73.60 0.86 0.003 -0.168 27.42% 1075 .SPQOO 19.00 5.15 -0.14 0.003 -0.119 25.08% .SPTCT 66.00 53.90 0.75 0.005 -0.214 22.26% 1100 .SPTOT 24.50 10.38 -0.25 0.005 -0.163 23.46% .SPTCE 56.50 37.29 0.62 0.006 -0.244 25.28% 1125 .SPTOE 33.00 18.70 -0.38 0.006 -0.192 22.58% .SPTCF 50.50 34.39 0.59 0.006 -0.247 23.46% 1130 .SPTOF 24.30 20.79 -0.41 0.006 -0.195 16.56% .SPTCH 40.00 29.02 0.53 0.006 -0.249 20.57% 1140 .SPTOH 39.00 25.39 -0.47 0.006 -0.197 21.98% .SPTCJ 36.70 24.23 0.47 0.006 -0.246 21.34% 1150 .SPTOJ 44.30 30.57 -0.53 0.006 -0.194 22.02% .SPTCL 40.00 20.01 0.42 0.006 -0.239 25.48% 1160 .SPTOL 47.00 36.33 -0.58 0.006 -0.186 20.45% .SPTCO 23.10 14.72 0.34 0.005 -0.221 19.44% 1175 .SPTOO 53.50 45.99 -0.66 0.005 -0.167 18.94% .SZPCT 13.50 8.33 0.22 0.004 -0.176 18.15% 1200 .SZPOT 71.50 64.54 -0.78 0.004 -0.121 19.30% .SZPCE 8.80 4.39 0.13 0.003 -0.126 18.49% 1225 .SZPOE 68.00 85.53 -0.87 0.003 -0.070 0.00% .SZPCJ 4.50 2.15 0.07 0.002 -0.081 17.64% 1250 .SZPOJ 90.00 108.22 -0.93 0.002 -0.023 0.00% .SZPCO 2.20 0.98 0.04 0.001 -0.047 17.15% 1275 .SZPOO 124.00 131.98 -0.96 0.001 0.012 0.00% .SZPCP 4.50 0.83 0.03 0.001 -0.042 20.89% 1280 .SZPOP 72.50 136.81 -0.97 0.001 0.017 0.00% .SXYCT 1.40 0.42 0.02 0.001 -0.025 17.82% 1300 .SXYOT 135.00 156.34 -0.98 0.001 0.035 0.00% .SXYCE 1.45 0.17 0.01 0.000 -0.012 20.05% 1325 .SXYOE 188.00 181.02 -0.99 0.000 0.049 28.63% .SXYCJ 0.50 0.06 0.00 0.000 -0.005 18.68% 1350 .SXYOJ 185.50 205.85 -1.00 0.000 0.057 0.00% .SXYCO 1.60 0.02 0.00 0.000 -0.002 24.46% 1375 .SXYOO 231.00 230.74 -1.00 0.000 0.061 18.98% .SXZCT 0.30 0.01 0.00 0.000 -0.001 20.71% 1400 .SXZOT 226.60 255.65 -1.00 0.000 0.063 0.00% .SXZCE 0.80 0.00 0.00 0.000 -0.000 25.35% 1425 .SXZOE 0.00 280.58 -1.00 0.000 0.065 0.00% .SXZCJ 0.35 0.00 0.00 0.000 -0.000 24.23% 1450 .SXZOJ 277.00 305.51 -1.00 0.000 0.066 0.00% .SXZCO 2.00 0.00 0.00 0.000 -0.000 33.00% 1475 .SXZOO 343.00 330.43 -1.00 0.000 0.068 49.03% .SXMCT 0.05 0.00 0.00 0.000 -0.000 22.32% 1500 .SXMOT 351.30 355.36 -1.00 0.000 0.069 0.00% .SXMCJ 0.50 0.00 0.00 0.000 -0.000 31.33% 1550 .SXMOJ 386.00 405.22 -1.00 0.000 0.071 0.00% .SPBCT 0.45 0.00 0.00 0.000 -0.000 33.70% 1600 .SPBOT 449.00 455.08 -1.00 0.000 0.073 0.00%