Silicon Investor (SI) -- The First Internet Community

Close = 21.93 +0.10
Close = 21.83 1-Day = 2006-11-27
Close = 21.44 5-Day = 2006-11-20

Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAU 07 Jan 22.50 44159 739 774 1.30
AMDAE 07 Jan 25.00 35840 363 2418 .55
AKDAG 07 Jan 35.00 29082 -5 -19 .05

Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD 07 Jan 20.00 106621 92 5148 .65
WVVMA 08 Jan 5.00 39880 0 0 .15
AMDMA 07 Jan 5.00 25528 0 0 .05

Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDLU 06 Dec 22.50 44159 4187 11692 .45 4278
AMDLE 06 Dec 25.00 35840 44 1011 .10 3403
AMDAD 07 Jan 20.00 29082 -6 332 2.75 2149

Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDMD 07 Jan 20.00 106621 92 5148 .65 4745
AMDMA 07 Jan 5.00 39880 0 0 .05 2451
AMDXD 06 Dec 20.00 25528 -57 6163 .15 1587

Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, V*P $K)
AMDAD 07 Jan 20.00 44159 -6 332 2.75 591
VVVAV 09 Jan 12.50 35840 0 0 11.60 319
AMDAU 07 Jan 22.50 29082 739 774 1.30 279

Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, V*P $K)
AKDMH 07 Jan 40.00 106621 0 -1 18.30 2657
AKDMG 07 Jan 35.00 39880 0 -140 13.30 1101
LDYMR 08 Jan 90.00 25528 0 0 65.30 653

Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDLU 06 Dec 22.50 23378 4187 11692
AMDGY 07 Jul 27.50 3297 3180 3297 Vol= 2
AMDGE 07 Jul 25.00 3314 3095 3314 Vol= 27
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDAW 07 Jan 17.50 5973 -243 -196
AMDAC 07 Jan 15.00 4442 -70 -265
AMDAF 07 Jan 30.00 28201 -50 -56

Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDSU 07 Jul 22.50 2136 2014 2136 Vol= 15
AMDSY 07 Jul 27.50 539 530 539 Vol= 170
AMDSF 07 Jul 30.00 507 500 507
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDXD 06 Dec 20.00 13624 -57 6163
AMDMW 07 Jan 17.50 20095 -36 62
AMDMW 07 Jan 17.50 20095 -36 62

Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDLU 06 Dec 22.50 23378 4187 11692
AMDGE 07 Jul 25.00 3314 3095 3314 Vol= 27
AMDGY 07 Jul 27.50 3297 3180 3297 Vol= 2
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAC 07 Jan 15.00 4442 -70 -265
AMDAW 07 Jan 17.50 5973 -243 -196
AMDAY 07 Jan 27.50 25043 97 -122 Vol= 51

Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDXD 06 Dec 20.00 13624 -57 6163
AMDMD 07 Jan 20.00 106621 92 5148
AMDSU 07 Jul 22.50 2136 2014 2136 Vol= 15
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMF 07 Jan 30.00 7634 -3 -6781
VVVMF 09 Jan 30.00 893 0 -143
AKDMG 07 Jan 35.00 417 0 -140

Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDGE 07 Jul 25.00 3314 3095 2.00 $619K Vol= 124
AMDGY 07 Jul 27.50 3297 3180 1.35 $429K Vol= 170
AMDLU 06 Dec 22.50 23378 4187 0.45 $188K Vol= 881
Top 3 $ Decrease in Call Open Interest
AMDAW 07 Jan 17.50 5973 -243 4.70 -$114K
AMDAC 07 Jan 15.00 4442 -70 7.00 -$49K
AMDDD 07 Apr 20.00 2847 -48 3.60 -$17K

Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDSU 07 Jul 22.50 2136 2014 3.00 $604K Vol= 15
AMDSF 07 Jul 30.00 507 500 8.50 $425K
AMDSY 07 Jul 27.50 539 530 6.30 $334K Vol= 170
Top 3 $ Decrease in Put Open Interest
AMDME 07 Jan 25.00 25355 -19 3.70 -$7K
AMDMF 07 Jan 30.00 7634 -3 8.50 -$3K
WVVMV 08 Jan 12.50 4251 -36 0.55 -$2K

Close = 21.93 +0.10
Close = 21.83 1-Day = 2006-11-27
Close = 21.44 5-Day = 2006-11-20

Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K

(06 Dec 15.00)QZALC 6.00 .80 15 4 0 0 0 | QZAXC 0.00 .00 0 0 0 0 0
(06 Dec 17.50)AMDLW 4.50 .30 5 739 -2 278 -1 | AMDXW 0.05 -.05 13 1165 0 302 0
(06 Dec 17.50)QZALW 3.10 -.50 10 12 0 0 0 | QZAXW 0.05 -.25 20 622 0 0 0
(06 Dec 20.00)AMDLD 2.10 .05 187 6503 130 1041 27 | AMDXD 0.15 -.05 1587 13624 -57 6163 -1
(06 Dec 20.00)QZALD 1.15 -.15 50 565 167 346 19 | QZAXD 0.25 -.10 5 654 -5 192 0
21.93 Current
(06 Dec 22.50)AMDLU .45 .00 4278 23378 4187 11692 188 | AMDXU 1.05 .00 881 4404 301 1494 32
(06 Dec 22.50)QZALX .25 -.05 20 257 0 62 0 | QZAXX 1.65 -.35 28 70 7 25 1
(06 Dec 25.00)AMDLE .10 .02 3403 8119 44 1011 0 | AMDXE 3.40 .20 52 932 3 489 1
(06 Dec 25.00)QZALE .05 -.10 18 153 0 18 0 | QZAXE 3.90 .00 140 140 0 0 0
(06 Dec 27.50)AMDLY .10 .05 1130 1281 0 0 0 | AMDXY 6.30 .22 6 29 0 -137 0
(06 Dec 30.00)AMDLF .05 -.05 18 474 0 0 0 | AMDXF 8.60 .10 26 24 0 0 0
(06 Dec 30.00)QZALF .00 .00 0 0 0 0 0 | QZAXF 8.70 .00 141 0 0 0 0
(06 Dec 35.00)AKDLG .05 .00 82 82 0 0 0 | AKDXG 14.50 -.20 104 60 0 0 0
(06 Dec 35.00)QZALG .00 .00 0 0 0 0 0 | QZAXG 13.90 .00 50 0 0 0 0
(06 Dec 37.50)AKDLU .05 .00 29 29 0 0 0 | AKDXU 16.20 -.80 15 15 0 0 0
(06 Dec 40.00)AKDLH .00 .00 0 0 0 0 0 | AKDXH 18.70 -.70 15 15 0 0 0
(06 Dec 42.50)AKDLV .00 .00 0 0 0 0 0 | AKDXV 21.20 .00 15 0 0 0 0
(06 Dec 45.00)AKDLI .00 .00 0 0 0 0 0 | AKDXI 23.70 .00 15 0 0 0 0
(06 Dec 47.50)AKDLW .00 .00 0 0 0 0 0 | AKDXW 26.20 .00 6 0 0 0 0
(06 Dec 50.00)AKDLJ .00 .00 0 0 0 0 0 | AKDXJ 28.70 .00 15 0 0 0 0
(06 Dec 55.00)AKDLK .00 .00 0 0 0 0 0 | AKDXK 33.70 .00 30 0 0 0 0

Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 18.80 -.07 20 1835 0 0 0 | AMDMZ 0.05 .00 2 7284 0 0 0
(07 Jan 5.00) AMDAA 16.00 -2.60 150 1157 0 -20 0 | AMDMA 0.05 .00 2451 25528 0 0 0
(07 Jan 7.50) AMDAR 13.60 -.08 24 2289 0 0 0 | AMDMR 0.10 .00 437 19125 0 0 0
(07 Jan 10.00)AMDAB 11.45 -.23 1 4561 0 -1 0 | AMDMB 0.05 .00 15 20577 0 0 0
(07 Jan 12.50)AMDAS 9.00 -.20 1 1876 0 0 0 | AMDMS 0.05 -.05 99 15511 0 0 0
(07 Jan 15.00)AMDAC 7.00 .10 53 4442 -70 -265 -49 | AMDMC 0.05 -.10 10 14019 39 34 0
(07 Jan 17.50)AMDAW 4.70 .10 10 5973 -243 -196 -114 | AMDMW 0.20 -.05 140 20095 -36 62 -1
(07 Jan 19.00)AMDAT 3.30 .10 10 798 -28 7 -9 | AMDMT 0.45 .00 1018 11024 -30 1262 -1
(07 Jan 20.00)AMDAD 2.75 .10 2149 13713 -6 332 -2 | AMDMD 0.65 -.05 4745 106621 92 5148 6
21.93 Current
(07 Jan 22.50)AMDAU 1.30 .00 2149 44159 739 774 96 | AMDMU 1.70 -.10 292 23088 134 408 23
(07 Jan 25.00)AMDAE .55 .00 1403 35840 363 2418 20 | AMDME 3.70 .10 2 25355 -19 -95 -7
(07 Jan 27.50)AMDAY .24 -.01 51 25043 97 -122 2 | AMDMY 5.71 -.19 10 5121 0 0 0
(07 Jan 30.00)AMDAF .10 -.02 10 28201 -50 -56 -1 | AMDMF 8.50 -.30 10 7634 -3 -6781 -3
(07 Jan 32.50)AKDAZ .05 .00 40 13090 0 74 0 | AKDMZ 10.90 -1.10 5 28 0 0 0
(07 Jan 35.00)AKDAG .05 .05 5 29082 -5 -19 0 | AKDMG 13.30 .10 828 417 0 -140 0
(07 Jan 37.50)AKDAU .05 -.05 2 4392 0 0 0 | AKDMU 15.90 -1.10 100 15 0 0 0
(07 Jan 40.00)AKDAH .02 -.03 1 27555 0 0 0 | AKDMH 18.30 .10 1452 722 0 -1 0
(07 Jan 45.00)AKDAI .05 .04 20 20546 0 0 0 | AKDMI 24.80 1.20 15 1 0 0 0
(07 Jan 50.00)AKDAJ .05 -.05 175 17665 0 0 0 | AKDMJ 26.50 -2.10 26 47 0 0 0
(07 Jan 60.00)AKDAL .05 .04 10 3894 0 0 0 | AKDML 40.10 .00 39 9 0 0 0
(07 Jan 70.00)AKDAN .05 .00 30 8290 0 0 0 | AKDMN 49.20 2.70 94 56 0 0 0

Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU .00 .00 0 6 0 0 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB .00 .00 0 37 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 8.20 -.10 200 264 0 0 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 6.30 .40 10 1079 -10 136 -6 | QZANC 0.15 -.05 10 1198 -16 -16 0
(07 Feb 17.50)QZABW 4.20 .10 1 701 20 20 8 | QZANW 0.50 -.10 20 2080 0 -25 0
(07 Feb 20.00)QZABD 2.30 .00 287 2060 270 424 62 | QZAND 1.15 -.05 145 1830 136 208 16
21.93 Current
(07 Feb 22.50)QZABX 1.30 .05 64 2850 16 156 2 | QZANX 2.30 -.25 10 732 5 -2 1
(07 Feb 25.00)QZABE .70 -.05 85 1001 0 302 0 | QZANE 4.40 -.40 2 49 0 0 0

Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 10.00 .50 5 20 5 5 5 | AMDPS 0.15 -.05 20 85 0 27 0
(07 Apr 15.00)AMDDC 7.20 -.40 26 115 10 10 7 | AMDPC 0.35 -.05 15 190 0 22 0
(07 Apr 17.50)AMDDW 5.50 .20 30 1988 8 351 4 | AMDPW 0.70 -.10 5 13243 -20 57 -1
(07 Apr 20.00)AMDDD 3.60 -.10 31 2847 -48 24 -17 | AMDPD 1.45 .00 4 23280 79 169 11
21.93 Current
(07 Apr 22.50)AMDDU 2.25 -.10 85 11318 378 467 85 | AMDPU 2.60 -.05 65 9306 250 293 65
(07 Apr 25.00)AMDDE 1.35 .00 82 12177 -26 384 -4 | AMDPE 4.00 -.60 3 1885 -3 92 -1
(07 Apr 27.50)AMDDY .80 .00 234 20352 17 -114 1 | AMDPY 6.00 -.20 2 1016 0 0 0
(07 Apr 30.00)AMDDF .45 .00 45 8854 -7 159 0 | AMDPF 8.30 -.60 100 734 0 0 0
(07 Apr 32.50)AKDDZ .22 -.03 10 2219 0 -4 0 | AKDPZ 10.70 -.50 100 169 0 -41 0
(07 Apr 35.00)AKDDG .20 .05 6 2369 0 0 0 | AKDPG 13.10 .10 3 35 1 -35 1
(07 Apr 37.50)AKDDU .10 -.05 52 390 0 51 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .05 -.03 15 1407 0 -15 0 | AKDPH 19.00 3.40 204 2 0 0 0
(07 Apr 42.50)AKDDV .05 -.05 45 963 0 0 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 -.05 45 372 0 0 0 | AKDPI 0.00 .00 0 0 0 0 0

Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 6.80 .70 30 116 0 30 0 | QZAQC 0.40 -.10 20 254 0 20 0
(07 May 17.50)QZAEW 4.80 -.20 10 579 0 0 0 | QZAQW 1.10 -.15 15 1080 0 0 0
(07 May 20.00)QZAED 3.20 -.20 28 540 10 22 3 | QZAQD 1.85 -.20 21 1826 3 -62 1
21.93 Current
(07 May 22.50)QZAEX 2.00 -.10 10 1630 122 -21 24 | QZAQX 3.60 .20 10 799 0 1 0
(07 May 25.00)QZAEE 1.20 -.04 2 2033 132 114 16 | QZAQE 4.80 -.50 35 1073 0 0 0
(07 May 30.00)QZAEF .50 -.05 20 612 0 0 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .15 -.05 10 420 0 20 0 | QZAQG 0.00 .00 0 0 0 0 0

Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 20.00)AMDGD 4.50 .20 15 61 35 61 16 | AMDSD 1.80 -.05 15 588 302 588 54
21.93 Current
(07 Jul 22.50)AMDGU 3.00 .10 193 291 118 291 35 | AMDSU 3.00 -.10 15 2136 2014 2136 604
(07 Jul 25.00)AMDGE 2.00 -.10 27 3314 3095 3314 619 | AMDSE 4.50 -.10 124 278 125 278 56
(07 Jul 27.50)AMDGY 1.35 -.10 2 3297 3180 3297 429 | AMDSY 6.30 -.10 170 539 530 539 334
(07 Jul 30.00)AMDGF .85 -.15 245 455 65 455 6 | AMDSF 8.50 -.14 500 507 500 507 425
(07 Jul 35.00)AKDGG .40 -.05 5 1180 0 1180 0 | AKDSG 13.20 .20 90 122 122 122 161
(07 Jul 40.00)AKDGH .20 .00 524 417 0 417 0 | AKDSH 0.00 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .10 .00 467 457 0 457 0 | AKDSI 23.20 .00 95 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 205 160 0 160 0 | AKDSJ 28.20 .00 95 0 0 0 0

Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 16.90 .44 1 1924 0 0 0 | WVVMA 0.15 -.05 30 39880 0 0 0
(08 Jan 7.50) WVVAU .00 .00 0 0 0 0 0 | WVVMU 7.90 .00 0 0 0 0 0
(08 Jan 10.00)WVVAB 12.20 -.30 70 1740 0 34 0 | WVVMB 0.35 .05 15 10515 0 0 0
(08 Jan 12.50)WVVAV 10.40 .20 28 1493 0 0 0 | WVVMV 0.55 .05 240 4251 -36 -36 -2
(08 Jan 15.00)WVVAC 8.70 .10 40 3118 10 11 9 | WVVMC 0.95 -.05 25 9834 0 104 0
(08 Jan 17.50)WVVAW 6.80 .40 19 2775 10 30 7 | WVVMW 1.55 -.10 20 8252 4 14 1
(08 Jan 20.00)WVVAD 5.40 .00 22 7373 85 218 46 | WVVMD 2.40 -.10 7 11742 13 97 3
21.93 Current
(08 Jan 22.50)WVVAX 4.00 -.10 11 9858 11 204 4 | WVVMX 3.70 .10 60 8543 43 71 16
(08 Jan 25.00)WVVAE 3.00 -.15 37 7612 3 92 1 | WVVME 5.15 .05 150 13993 0 26 0
(08 Jan 27.50)WVVAY 2.35 .00 53 4283 14 25 3 | WVVMY 6.86 .16 60 353 0 0 0
(08 Jan 30.00)WVVAF 1.85 .10 70 13995 -44 66 -8 | WVVMF 8.80 -.10 10 9579 15 37 13
(08 Jan 35.00)WVVAG 1.00 -.03 95 11401 5 103 1 | WVVMG 13.50 -.44 10 2681 0 0 0
(08 Jan 40.00)WVVAH .55 -.05 105 6723 -1 42 0 | WVVMH 18.40 .00 204 528 0 0 0
(08 Jan 45.00)WVVAI .35 -.05 113 2826 -14 -10 0 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .30 -.05 28 4969 66 66 2 | WVVMJ 28.40 .00 52 40 0 0 0
(08 Jan 60.00)WVVAL .15 .00 430 8980 0 680 0 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .20 -.10 25 1649 0 0 0 | WVVMN 52.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 -.05 70 1296 0 0 0 | LDYMP 50.40 .00 1 0 0 0 0
(08 Jan 90.00)LDYAR .05 -.10 180 2323 0 0 0 | LDYMR 65.30 .00 100 30 0 0 0
(08 Jan 100.00LDYAT .05 -.05 85 2519 0 0 0 | LDYMT 78.30 -.30 28 10 0 0 0

Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 16.60 -1.00 1 1646 0 0 0 | VVVMA 0.15 -.05 900 8145 0 1260 0
(09 Jan 10.00)VVVAB 13.10 -.20 5 245 0 0 0 | VVVMB 0.60 -.10 400 5506 0 0 0
(09 Jan 12.50)VVVAV 11.60 .60 275 861 0 0 0 | VVVMV 1.15 -.10 10 4410 0 0 0
(09 Jan 15.00)VVVAC 9.20 -.10 1 2115 3 3 3 | VVVMC 1.60 -.20 93 11248 0 -74 0
(09 Jan 17.50)VVVAW 8.40 .60 10 843 10 10 8 | VVVMW 2.40 -.45 10 762 0 0 0
(09 Jan 20.00)VVVAD 6.90 -.10 80 2049 -7 6 -5 | VVVMD 3.40 -.19 17 1199 0 0 0
21.93 Current
(09 Jan 25.00)VVVAE 4.90 -.10 5 3233 9 -55 4 | VVVME 6.20 .31 100 1878 0 0 0
(09 Jan 30.00)VVVAF 3.60 .20 10 1146 23 48 8 | VVVMF 9.30 -.80 10 893 0 -143 0
(09 Jan 35.00)VVVAG 2.50 .20 10 5190 0 0 0 | VVVMG 13.90 -.60 10 635 0 0 0
(09 Jan 40.00)VVVAH 1.75 .05 5 8931 -5 -15 -1 | VVVMH 19.80 .80 1 50 0 0 0
(09 Jan 45.00)VVVAI 1.25 .05 20 783 0 0 0 | VVVMI 24.10 2.60 30 20 0 0 0
(09 Jan 50.00)VVVAJ 1.00 .20 28 1549 26 31 3 | VVVMJ 28.30 -.80 20 10 0 0 0
(09 Jan 55.00)VVVAK .75 .10 3 322 0 20 0 | VVVMK 34.10 2.60 10 10 0 0 0
(09 Jan 60.00)VVVAL .55 -.05 10 464 0 0 0 | VVVML 0.00 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .40 -.05 2 200 0 0 0 | VVVMM 0.00 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .30 -.05 10 2000 -10 -18 0 | VVVMN 49.30 4.70 1 8 0 0 0

-Magrathea