Silicon Investor (SI) -- The First Internet Community

Close = 21.04 +0.35
Close = 20.69 1-Day = 2006-12-01
Close = 21.83 5-Day = 2006-11-27

Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAU 07 Jan 22.50 49252 1239 5832 .90
AMDAE 07 Jan 25.00 36137 -49 660 .35
AKDAG 07 Jan 35.00 29073 -5 -14 .05

Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD 07 Jan 20.00 110217 716 3688 .95
AMDXD 06 Dec 20.00 51918 -2180 38237 .31
WVVMA 08 Jan 5.00 39880 0 0 .10

Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDDE 07 Apr 25.00 12368 -37 165 1.25 4518
AMDAU 07 Jan 22.50 49252 1239 5832 .90 2914
AMDLU 06 Dec 22.50 26813 -292 7622 .25 2568

Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDMD 07 Jan 20.00 110217 716 3688 .95 2620
AMDXD 06 Dec 20.00 51918 -2180 38237 .31 2503
AMDMA 07 Jan 5.00 25528 0 0 .05 2451

Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDDE 07 Apr 25.00 12368 -37 165 1.25 4518 565
AMDAD 07 Jan 20.00 16575 748 2856 2.10 1849 388
VVVAB 09 Jan 10.00 469 224 224 12.50 245 306

Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AKDMH 07 Jan 40.00 722 0 0 19.20 1452 2788
AKDMG 07 Jan 35.00 417 0 0 14.20 828 1176
LDYMR 08 Jan 90.00 30 0 0 65.30 100 653

Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDDU 07 Apr 22.50 18249 6813 7309 Vol= 534
AMDAU 07 Jan 22.50 49252 1239 5832
AMDAD 07 Jan 20.00 16575 748 2856
Top 3 1-Day Decrease in Call Open Interest Contracts
WVVAF 08 Jan 30.00 17496 -1520 3457
AMDLU 06 Dec 22.50 26813 -292 7622
AMDAF 07 Jan 30.00 27920 -244 -331

Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDPD 07 Apr 20.00 27722 4332 4521 Vol= 141
WVVMD 08 Jan 20.00 14374 2487 2645 Vol= 481
AMDSD 07 Jul 20.00 5479 2412 5193 Vol= 91
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDXD 06 Dec 20.00 51918 -2180 38237
AMDXU 06 Dec 22.50 7498 -1031 3395
AMDME 07 Jan 25.00 24931 -389 -443

Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDLU 06 Dec 22.50 26813 -292 7622
AMDDU 07 Apr 22.50 18249 6813 7309 Vol= 534
AMDAU 07 Jan 22.50 49252 1239 5832
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAF 07 Jan 30.00 27920 -244 -331
VVVAD 09 Jan 20.00 1761 -54 -295
AMDAY 07 Jan 27.50 24666 -49 -280

Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDXD 06 Dec 20.00 51918 -2180 38237
AMDSD 07 Jul 20.00 5479 2412 5193 Vol= 91
AMDMT 07 Jan 19.00 15781 543 4727 Vol= 132
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMF 07 Jan 30.00 5735 -15 -1902
AMDME 07 Jan 25.00 24931 -389 -443
AMDMC 07 Jan 15.00 13722 -8 -258

Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDDU 07 Apr 22.50 18249 6813 2.05 $1397K Vol= 193
VVVAB 09 Jan 10.00 469 224 12.50 $280K Vol= 7
AMDAD 07 Jan 20.00 16575 748 2.10 $157K
Top 3 $ Decrease in Call Open Interest
WVVAF 08 Jan 30.00 17496 -1520 1.60 -$243K
VVVAV 09 Jan 12.50 826 -35 10.90 -$38K
VVVAD 09 Jan 20.00 1761 -54 6.50 -$35K

Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDPD 07 Apr 20.00 27722 4332 1.70 $736K Vol= 141
WVVMD 08 Jan 20.00 14374 2487 2.80 $696K Vol= 481
AMDSD 07 Jul 20.00 5479 2412 2.35 $567K Vol= 91
Top 3 $ Decrease in Put Open Interest
AMDXU 06 Dec 22.50 7498 -1031 1.55 -$160K
AMDME 07 Jan 25.00 24931 -389 4.00 -$156K
AMDXD 06 Dec 20.00 51918 -2180 0.31 -$68K

Close = 21.04 +0.35
Close = 20.69 1-Day = 2006-12-01
Close = 21.83 5-Day = 2006-11-27

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 3.73 .63 42 832 11 91 4 | AMDXW 0.07 -.02 46 1291 86 126 1
(06 Dec 17.50)QZALW 3.10 -.50 10 12 0 0 0 | QZAXW 0.10 .05 20 622 0 0 0
(06 Dec 20.00)AMDLD 1.35 .15 1388 8574 734 2201 99 | AMDXD 0.31 -.15 2503 51918 -2180 38237 -68
(06 Dec 20.00)QZALD .90 .15 16 758 271 360 24 | QZAXD 0.50 -.25 26 823 152 164 8
21.04 Current
(06 Dec 22.50)AMDLU .25 .05 2568 26813 -292 7622 -7 | AMDXU 1.55 -.45 577 7498 -1031 3395 -160
(06 Dec 22.50)QZALX .10 -.30 25 292 25 35 0 | QZAXX 2.00 .35 40 75 0 12 0
(06 Dec 25.00)AMDLE .05 -.05 67 8360 49 285 0 | AMDXE 4.20 -.20 10 963 -11 34 -5
(06 Dec 25.00)QZALE .05 -.10 18 153 0 0 0 | QZAXE 3.90 .00 140 140 0 0 0
(06 Dec 27.50)AMDLY .10 .05 1130 1281 0 0 0 | AMDXY 6.73 .63 4 4 0 -25 0
(06 Dec 30.00)AMDLF .05 -.05 18 474 0 0 0 | AMDXF 8.60 .10 6 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 0 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 11.10 -.35 3 4561 0 0 0 | AMDMB 0.05 .00 15 20577 0 0 0
(07 Jan 12.50)AMDAS 8.10 -1.00 11 1887 11 11 9 | AMDMS 0.05 -.05 1 15511 0 0 0
(07 Jan 15.00)AMDAC 6.14 .19 10 4496 30 -16 18 | AMDMC 0.07 -.03 10 13722 -8 -258 0
(07 Jan 17.50)AMDAW 4.10 .40 124 6025 115 -191 47 | AMDMW 0.25 -.10 193 21308 230 1177 6
(07 Jan 19.00)AMDAT 2.75 .22 559 1265 465 439 128 | AMDMT 0.60 -.10 132 15781 543 4727 33
(07 Jan 20.00)AMDAD 2.10 .20 1849 16575 748 2856 157 | AMDMD 0.95 -.20 2620 110217 716 3688 68
21.04 Current
(07 Jan 22.50)AMDAU .90 .05 2914 49252 1239 5832 112 | AMDMU 2.25 -.35 281 25991 172 3037 39
(07 Jan 25.00)AMDAE .35 -.02 2189 36137 -49 660 -2 | AMDME 4.00 -.50 576 24931 -389 -443 -156
(07 Jan 27.50)AMDAY .16 .01 41 24666 -49 -280 -1 | AMDMY 6.40 -.40 60 5127 0 6 0
(07 Jan 30.00)AMDAF .05 .00 83 27920 -244 -331 -1 | AMDMF 8.70 .30 6 5735 -15 -1902 -13
(07 Jan 32.50)AKDAZ .05 .00 20 13110 0 20 0 | AKDMZ 10.90 -1.10 5 23 0 -5 0
(07 Jan 35.00)AKDAG .05 .05 3 29073 -5 -14 0 | AKDMG 14.20 .80 828 417 0 0 0
(07 Jan 37.50)AKDAU .05 -.05 2 4391 0 -1 0 | AKDMU 15.90 -1.10 100 15 0 0 0
(07 Jan 40.00)AKDAH .02 -.03 1 27514 0 -41 0 | AKDMH 19.20 .80 1452 722 0 0 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 17555 0 -110 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 6.20 .20 5 1079 0 -10 0 | QZANC 0.20 .05 10 1183 -10 -31 0
(07 Feb 17.50)QZABW 3.50 .20 10 712 0 31 0 | QZANW 0.65 .10 1 2239 159 159 10
(07 Feb 20.00)QZABD 1.90 .10 164 2407 169 617 32 | QZAND 1.65 -.10 10 1878 45 184 7
21.04 Current
(07 Feb 22.50)QZABX .95 .00 65 3035 40 201 4 | QZANX 3.00 .50 12 734 0 7 0
(07 Feb 25.00)QZABE .40 -.20 113 1507 103 506 4 | 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 0 5 0 | AMDPS 0.15 -.05 20 85 0 0 0
(07 Apr 15.00)AMDDC 6.40 -.90 20 392 5 287 3 | AMDPC 0.40 -.05 99 530 280 340 11
(07 Apr 17.50)AMDDW 4.73 .13 82 2430 283 450 134 | AMDPW 0.85 -.15 312 13803 609 540 52
(07 Apr 20.00)AMDDD 3.20 .20 93 3090 275 195 88 | AMDPD 1.70 -.30 141 27722 4332 4521 736
21.04 Current
(07 Apr 22.50)AMDDU 2.05 .10 534 18249 6813 7309 1397 | AMDPU 2.97 -.33 193 9944 536 888 159
(07 Apr 25.00)AMDDE 1.25 .15 4518 12368 -37 165 -5 | AMDPE 5.00 -.10 1 1860 -16 -28 -8
(07 Apr 27.50)AMDDY .75 .15 52 20441 40 106 3 | AMDPY 7.00 -.30 33 1104 86 88 60
(07 Apr 30.00)AMDDF .40 .05 402 8888 10 27 0 | AMDPF 9.00 .70 15 829 0 95 0
(07 Apr 32.50)AKDDZ .25 .00 181 2201 0 -18 0 | AKDPZ 10.70 -.50 100 205 0 36 0
(07 Apr 35.00)AKDDG .20 .05 6 2369 0 0 0 | AKDPG 13.10 .10 3 40 0 6 0
(07 Apr 37.50)AKDDU .09 -.01 10 390 0 0 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .05 -.03 15 1407 0 0 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 5.80 -.20 60 143 25 27 15 | QZAQC 0.50 .10 10 254 0 0 0
(07 May 17.50)QZAEW 4.40 .30 10 580 1 1 0 | QZAQW 1.30 .20 10 1083 3 3 0
(07 May 20.00)QZAED 3.20 -.20 50 582 0 52 0 | QZAQD 2.10 .30 10 1839 10 16 2
21.04 Current
(07 May 22.50)QZAEX 1.90 .10 20 1520 -26 12 -5 | QZAQX 3.70 .10 8 799 0 0 0
(07 May 25.00)QZAEE 1.00 -.15 30 1905 15 4 2 | QZAQE 4.80 -.50 35 1088 0 15 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 0 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 12.50)AMDGS 9.00 -.10 100 0 0 0 0 | AMDSS 0.30 -.05 78 60 30 60 1
(07 Jul 15.00)AMDGC 7.30 .10 90 5 0 5 0 | AMDSC 0.70 .15 80 3015 216 3015 15
(07 Jul 17.50)AMDGW 5.50 .00 31 91 65 91 36 | AMDSW 1.40 -.05 38 1493 335 1493 47
(07 Jul 20.00)AMDGD 4.00 .30 332 284 55 258 22 | AMDSD 2.35 -.10 91 5479 2412 5193 567
21.04 Current
(07 Jul 22.50)AMDGU 2.65 .10 1 2935 316 2762 84 | AMDSU 3.80 .70 87 2083 47 1961 18
(07 Jul 25.00)AMDGE 1.85 .15 207 2399 363 2180 67 | AMDSE 5.20 -.20 10 502 54 349 28
(07 Jul 27.50)AMDGY 1.25 .15 110 2906 220 2789 28 | AMDSY 7.40 .90 15 916 15 907 11
(07 Jul 30.00)AMDGF .75 -.05 90 1044 28 654 2 | AMDSF 8.50 -.14 200 507 0 500 0
(07 Jul 35.00)AKDGG .35 -.05 22 1197 12 17 0 | AKDSG 13.20 .20 90 122 0 122 0
(07 Jul 40.00)AKDGH .15 -.05 60 417 0 0 0 | AKDSH 0.00 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .10 .00 467 457 0 0 0 | AKDSI 23.20 .00 95 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 20 176 0 16 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 16.20 -.30 35 1985 36 61 58 | WVVMA 0.10 -.05 60 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 12.00 -.20 31 1757 0 17 0 | WVVMB 0.25 -.05 12 10527 12 12 0
(08 Jan 12.50)WVVAV 9.60 -.50 131 1459 0 -34 0 | WVVMV 0.65 .00 145 4371 120 84 8
(08 Jan 15.00)WVVAC 7.60 -.10 46 3139 27 31 21 | WVVMC 1.15 .05 22 9914 0 80 0
(08 Jan 17.50)WVVAW 6.30 .40 4 2846 5 81 3 | WVVMW 1.75 -.15 78 8334 17 86 3
(08 Jan 20.00)WVVAD 4.70 -.50 4 7577 24 289 11 | WVVMD 2.80 -.20 481 14374 2487 2645 696
21.04 Current
(08 Jan 22.50)WVVAX 3.60 .23 461 11545 100 1698 36 | WVVMX 4.00 -.10 16 9723 5 1223 2
(08 Jan 25.00)WVVAE 2.80 .15 360 7853 265 244 74 | WVVME 5.60 -.40 2 14042 -8 49 -4
(08 Jan 27.50)WVVAY 1.90 -.35 36 4529 -7 260 -1 | WVVMY 6.90 .04 70 462 0 109 0
(08 Jan 30.00)WVVAF 1.60 .20 191 17496 -1520 3457 -243 | WVVMF 9.50 -.40 60 9573 -4 9 -4
(08 Jan 35.00)WVVAG .85 .05 84 11438 6 42 1 | WVVMG 14.60 1.30 51 2731 50 50 73
(08 Jan 40.00)WVVAH .55 .05 78 6705 -29 -19 -2 | WVVMH 18.13 -.27 10 528 0 0 0
(08 Jan 45.00)WVVAI .30 -.05 30 2856 0 16 0 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .20 -.05 4 4969 -4 66 0 | WVVMJ 28.40 .00 52 40 0 0 0
(08 Jan 60.00)WVVAL .10 -.05 180 9177 0 197 0 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .05 -.15 46 1553 -46 -96 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 0.20 .05 100 8245 0 100 0
(09 Jan 10.00)VVVAB 12.50 -.60 245 469 224 224 280 | VVVMB 0.50 -.05 7 5713 7 207 0
(09 Jan 12.50)VVVAV 10.90 .00 99 826 -35 -35 -38 | VVVMV 1.15 -.10 10 4410 0 0 0
(09 Jan 15.00)VVVAC 8.80 -1.10 24 2125 10 13 9 | VVVMC 1.75 .10 5 11240 5 -8 1
(09 Jan 17.50)VVVAW 7.49 -.91 26 867 24 34 18 | VVVMW 2.60 .40 5 762 0 0 0
(09 Jan 20.00)VVVAD 6.50 .20 24 1761 -54 -295 -35 | VVVMD 3.90 .30 1 1166 -15 -33 -6
21.04 Current
(09 Jan 25.00)VVVAE 4.60 .50 114 3216 -6 -8 -3 | VVVME 6.80 .80 30 1778 0 -100 0
(09 Jan 30.00)VVVAF 3.00 -.30 20 1147 23 24 7 | VVVMF 9.30 -.80 10 893 0 0 0
(09 Jan 35.00)VVVAG 2.05 -.15 65 5160 -20 -30 -4 | VVVMG 13.90 -.60 10 635 0 0 0
(09 Jan 40.00)VVVAH 1.55 -.05 40 8926 18 -10 3 | VVVMH 19.80 .80 1 50 0 0 0
(09 Jan 45.00)VVVAI 1.15 -.10 20 803 0 20 0 | VVVMI 24.10 2.60 30 20 0 0 0
(09 Jan 50.00)VVVAJ .80 -.10 65 1617 65 94 5 | VVVMJ 28.30 -.80 20 10 0 0 0
(09 Jan 55.00)VVVAK .75 .10 3 322 0 0 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 .37 .02 16 244 10 44 0 | VVVMM 0.00 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .30 -.05 10 2000 0 -10 0 | VVVMN 49.30 4.70 1 8 0 0 0