Silicon Investor (SI) -- The First Internet Community

AMD | AMDLD .00 Strike=20 | AMDXD
Date Close | Clast CChg Cvol CopInt CChg1D COI_usdK | Plast Pchg Pvol POpInt PChg1D POI_usdK

061215 22.12 | 2.05 -.63 2036 10257 -3815 -782.1 | .05 -.30 6656 67650 -6696 -33.5
061214 22.71 | 2.68 2.08 6704 14072 3439 921.7 | .05 -.30 6656 74346 15495 77.5
061213 20.17 | .60 -.10 8086 10633 2230 133.8 | .35 .10 29986 58851 764 26.7
061206 21.49 | 1.70 .20 264 8435 4 .7 | .20 -.05 138 57224 4448 89.0
061205 21.34 | 1.50 .15 663 8431 -143 -21.5 | .25 -.05 5429 52776 858 21.5
061204 21.04 | 1.35 .15 1388 8574 734 99.1 | .31 -.15 2503 51918 -2180 -67.6
061201 20.69 | 1.20 -.73 2093 7840 -361 -43.3 | .46 .21 4702 54098 38462 1769.3
061130 21.57 | 1.93 .28 2153 8201 905 174.7 | .25 .05 44327 15636 564 14.1
061129 21.41 | 1.65 -.45 1237 7296 793 130.8 | .20 .04 745 15072 1448 29.0
061128 21.93 | 2.10 .05 187 6503 130 27.3 | .15 -.05 1587 13624 -57 -.9
061127 21.83 | 2.05 .00 889 6373 366 75.0 | .20 .00 119 13681 142 2.8
061124 21.80 | 2.05 .00 525 6007 -298 -61.1 | .20 .00 165 13539 -1585 -31.7
061122 21.77 | 2.05 .30 845 6305 479 98.2 | .20 -.10 474 15124 7151 143.0
061121 21.24 | 1.75 .00 1220 5826 364 63.7 | .30 .00 10309 7973 512 15.4
061120 21.44 | 1.75 -.20 968 5462 1122 196.4 | .30 -.05 834 7461 318 9.5
061117 21.45 | 1.95 -.15 1350 4340 1139 222.1 | .35 .00 749 7143 1961 68.6
061116 21.74 | 2.10 .00 780 4087 886 186.1 | .35 -.05 316 7165 1983 69.4
061115 21.71 | 2.10 .25 1563 3201 138 29.0 | .40 -.05 2637 5182 313 12.5
061114 21.34 | 1.85 .10 559 3063 6 1.1 | .45 -.05 491 4869 164 7.4
061113 21.20 | 1.75 .05 170 3057 287 50.2 | .50 -.09 241 4705 113 5.7
061110 21.07 | 1.70 .05 726 2770 80 13.6 | .59 -.07 327 4592 210 12.4
061109 20.89 | 1.65 -.30 170 2690 121 20.0 | .66 .11 470 4382 159 10.5
061108 21.25 | 1.95 -.20 315 2569 240 46.8 | .55 .05 256 4223 64 3.5
061106 21.39 | 2.05 .25 328 2303 65 13.3 | .60 -.20 251 4227 60 3.6
061103 20.88 | 1.80 .05 128 2238 35 6.3 | .80 .00 113 4167 24 1.9
061102 20.85 | 1.75 .05 97 2203 74 13.0 | .80 -.15 401 4143 166 13.3
061101 20.73 | 1.70 -.35 156 2129 16 2.7 | .95 .20 288 3977 1009 95.9
061031 21.27 | 2.05 -.20 59 2113 664 136.1 | .75 .00 1714 2968 13 1.0
061030 21.32 | 2.20 .32 1332 1449 110 24.2 | .75 -.25 273 2955 293 22.0
061027 20.86 | 1.88 -.42 411 1339 464 87.2 | 1.00 .30 693 2662 162 16.2
061026 21.50 | 2.00 .30 365 713 424 57.8 | 1.00 -.20 174 2414 152 15.2
061025 20.83 | 2.00 .30 365 713 .0 | 1.00 -.20 174 2414 .0
061024 20.32 | 1.70 .00 301 424 .0 | 1.20 -.10 300 2262 .0

AMD | AMDLU .00 Strike=22.50 | AMDXU
Date Close | Clast CChg Cvol CopInt CChg1D COI_usdK | Plast Pchg Pvol POpInt PChg1D POI_usdK

061215 22.12 | .03 -.42 14294 31972 -178 -.5 | .45 .25 7218 9671 3187 143.4
061214 22.71 | .45 .40 30505 32150 157 7.1 | .20 -2.15 9227 6484 -532 -10.6
061213 20.17 | .05 .00 1468 31993 452 2.3 | 2.35 .25 1264 7016 -967 -227.2
061206 21.49 | .20 -.05 6476 29862 2737 54.7 | 1.20 -.30 784 7637 24 2.9
061205 21.34 | .25 .05 5160 27125 312 7.8 | 1.50 -.15 168 7613 115 17.3
061204 21.04 | .25 .05 2568 26813 -292 -7.3 | 1.55 -.45 577 7498 -1031 -159.8
061201 20.69 | .20 -.18 5019 27105 2332 46.6 | 2.00 .80 1088 8529 4012 802.4
061130 21.57 | .38 .11 5025 24773 410 15.6 | 1.20 -.10 6967 4517 -17 -2.0
061129 21.41 | .27 -.18 2418 24363 985 26.6 | 1.30 .25 157 4534 130 16.9
061128 21.93 | .45 .00 4278 23378 4187 188.4 | 1.05 .00 881 4404 301 31.6
061127 21.83 | .45 .00 2745 19191 1151 51.8 | 1.05 -.05 612 4103 381 40.0
061124 21.80 | .45 -.05 1863 18040 3178 143.0 | 1.10 -.10 487 3722 402 44.2
061122 21.77 | .50 .10 5733 14862 754 37.7 | 1.20 -.25 766 3320 10 1.2
061121 21.24 | .40 -.05 3185 14108 2422 96.9 | 1.45 -.10 719 3310 400 58.0
061120 21.44 | .45 -.10 4377 11686 1373 61.8 | 1.55 .05 579 2910 451 69.9
061117 21.45 | .55 -.15 2352 10313 1547 85.1 | 1.50 .10 787 2459 537 80.6
061116 21.74 | .70 -.05 1210 10325 1559 109.1 | 1.40 .00 313 2323 401 56.1
061115 21.71 | .75 .15 3616 8766 237 17.8 | 1.40 -.25 1495 1922 101 14.1
061114 21.34 | .60 .05 913 8529 509 30.5 | 1.65 -.15 179 1821 95 15.7
061113 21.20 | .55 .00 689 8020 519 28.5 | 1.80 -.20 67 1726 135 24.3
061110 21.07 | .55 .00 1061 7501 205 11.3 | 2.00 -.05 170 1591 40 8.0
061109 20.89 | .55 -.15 1555 7296 753 41.4 | 2.05 .20 171 1551 2 .4
061108 21.25 | .70 -.05 1477 6543 759 53.1 | 1.85 .25 228 1549 288 53.3
061106 21.39 | .75 .07 1173 5897 213 16.0 | 1.70 -.45 251 1146 -10 -1.7
061103 20.88 | .68 -.02 356 5684 424 28.8 | 2.15 -.13 13 1156 268 57.6
061102 20.85 | .70 .00 731 5260 215 15.1 | 2.28 -.02 278 888 38 8.7
061101 20.73 | .70 -.15 204 5045 1709 119.6 | 2.30 .25 23 850 37 8.5
061031 21.27 | .85 -.05 2150 3336 186 15.8 | 2.05 .15 450 813 64 13.1
061030 21.32 | .90 .05 538 3150 -394 -35.5 | 1.90 -.50 153 749 -19 -3.6
061027 20.86 | .85 -.25 1955 3544 1749 148.7 | 2.40 .50 177 768 116 27.8
061026 21.50 | .80 .00 755 1266 923 27.4 | 2.45 -.23 154 556 48 11.8
061025 20.83 | .80 .00 755 1266 .0 | 2.45 -.23 154 556 .0
061024 20.32 | .80 .08 478 923 .0 | 2.68 -.22 92 508 .0 .0

Close = 21.97 -0.15
Close = 22.12 1-Day = 2006-12-15
Close = 21.49 5-Day = 2006-12-06

Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAU 07 Jan 22.50 66082 3050 16600 .87
AMDAE 07 Jan 25.00 47390 4882 11583 .25 Vol= 2770
AKDAG 07 Jan 35.00 29034 0 -39 .05

Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD 07 Jan 20.00 101694 -19644 -8274 .35
WVVMA 08 Jan 5.00 42010 1153 2130 .10 Vol= 200
AMDMU 07 Jan 22.50 29373 897 3202 1.35

Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDAU 07 Jan 22.50 66082 3050 16600 .87 9242
AMDAE 07 Jan 25.00 47390 4882 11583 .25 2770
AMDAD 07 Jan 20.00 26270 596 9378 2.35 918

Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
VVVMA 09 Jan 5.00 8367 -2000 -116 .15 4173
AMDMA 07 Jan 5.00 25528 0 -375 .05 2451
AMDMU 07 Jan 22.50 29373 897 3202 1.35 1614

Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDBE 07 Feb 25.00 0 0 0 .60 222 222
AMDBD 07 Feb 20.00 0 0 0 2.80 201 201
AMDBU 07 Feb 22.50 0 0 0 1.41 177 177

Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AKDMH 07 Jan 40.00 722 0 0 19.50 1604 882
AKDMG 07 Jan 35.00 436 0 19 14.50 1004 568
AMDND 07 Feb 20.00 0 0 0 .70 280 280

Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDAU 07 Jan 22.50 66082 3050 16600 .87 9242 804
WVVAA 08 Jan 5.00 2180 89 160 17.40 140 244
AMDAS 07 Jan 12.50 2003 0 116 10.30 221 228

Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AKDMH 07 Jan 40.00 722 0 0 19.50 1604 3128
AKDMG 07 Jan 35.00 436 0 19 14.50 1004 1456
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)
AMDAE 07 Jan 25.00 47390 4882 11583 Vol= 2770
AMDAU 07 Jan 22.50 66082 3050 16600
AMDAY 07 Jan 27.50 28840 1042 4188 Vol= 496
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDDY 07 Apr 27.50 16413 -7871 -4036
WVVAF 08 Jan 30.00 18303 -4923 -159
AMDDE 07 Apr 25.00 16540 -820 1293

Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
WVVMA 08 Jan 5.00 42010 1153 2130 Vol= 200
QZANX 07 Feb 22.50 1862 962 1110 Vol= 43
AMDMU 07 Jan 22.50 29373 897 3202
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDMD 07 Jan 20.00 101694 -19644 -8274
VVVMA 09 Jan 5.00 8367 -2000 -116
AMDMT 07 Jan 19.00 13436 -157 -2269

Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDAU 07 Jan 22.50 66082 3050 16600
AMDAE 07 Jan 25.00 47390 4882 11583 Vol= 2770
AMDAD 07 Jan 20.00 26270 596 9378
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDY 07 Apr 27.50 16413 -7871 -4036
AMDAF 07 Jan 30.00 27427 78 -442
LDYAT 08 Jan 100.00 2230 0 -289

Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDMU 07 Jan 22.50 29373 897 3202
AMDSD 07 Jul 20.00 7887 3 2408
AMDPE 07 Apr 25.00 4186 11 2326
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMD 07 Jan 20.00 101694 -19644 -8274
AMDMT 07 Jan 19.00 13436 -157 -2269
AMDMF 07 Jan 30.00 2342 4 -490

Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDAU 07 Jan 22.50 66082 3050 0.87 $265K Vol= 1614
AMDAT 07 Jan 19.00 2014 490 3.40 $167K
WVVAA 08 Jan 5.00 2180 89 17.40 $155K
Top 3 $ Decrease in Call Open Interest
WVVAF 08 Jan 30.00 18303 -4923 1.75 -$862K
AMDDY 07 Apr 27.50 16413 -7871 0.69 -$543K
AMDDE 07 Apr 25.00 16540 -820 1.25 -$103K

Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
QZANX 07 Feb 22.50 1862 962 2.30 $221K Vol= 43
AMDSF 07 Jul 30.00 736 172 8.10 $139K
AMDMU 07 Jan 22.50 29373 897 1.35 $121K
Top 3 $ Decrease in Put Open Interest
AMDMD 07 Jan 20.00 101694 -19644 0.35 -$688K
VVVMD 09 Jan 20.00 1368 -106 3.30 -$35K
VVVMA 09 Jan 5.00 8367 -2000 0.15 -$30K

Close = 21.97 -0.15
Close = 22.12 1-Day = 2006-12-15
Close = 21.49 5-Day = 2006-12-06

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

(07 Jan 2.50) AMDAZ 19.70 2.00 28 1742 -10 -93 -20 | AMDMZ 0.05 .00 2 7284 0 0 0
(07 Jan 5.00) AMDAA 15.20 -.80 115 1117 0 -40 0 | AMDMA 0.05 .00 2451 25528 0 -375 0
(07 Jan 7.50) AMDAR 13.60 -.08 24 2289 0 0 0 | AMDMR 0.05 -.05 15 19125 0 0 0
(07 Jan 10.00)AMDAB 11.60 .50 121 4606 0 48 0 | AMDMB 0.05 .00 15 20577 0 0 0
(07 Jan 12.50)AMDAS 10.30 1.90 221 2003 0 116 0 | AMDMS 0.05 -.05 1 15511 0 0 0
(07 Jan 15.00)AMDAC 7.20 .05 185 4602 -15 116 -11 | AMDMC 0.05 -.05 1 13701 0 -1 0
(07 Jan 17.50)AMDAW 4.50 -.30 65 6190 -13 244 -6 | AMDMW 0.10 .05 567 23242 -37 1957 0
(07 Jan 19.00)AMDAT 3.40 .00 615 2014 490 956 167 | AMDMT 0.25 .00 1591 13436 -157 -2269 -4
(07 Jan 20.00)AMDAD 2.35 -.25 918 26270 596 9378 140 | AMDMD 0.35 -.05 1379 101694 -19644 -8274 -688
21.97 Current
(07 Jan 22.50)AMDAU .87 -.23 9242 66082 3050 16600 265 | AMDMU 1.35 -.05 1614 29373 897 3202 121
(07 Jan 25.00)AMDAE .25 -.15 2770 47390 4882 11583 122 | AMDME 3.20 .10 302 24602 -58 -141 -19
(07 Jan 27.50)AMDAY .10 .00 496 28840 1042 4188 10 | AMDMY 5.70 .20 11 4938 97 -179 55
(07 Jan 30.00)AMDAF .05 -.05 770 27427 78 -442 0 | AMDMF 7.80 .30 54 2342 4 -490 3
(07 Jan 32.50)AKDAZ .05 .00 1 13082 0 -18 0 | AKDMZ 10.90 -1.10 5 23 0 0 0
(07 Jan 35.00)AKDAG .05 .04 8 29034 0 -39 0 | AKDMG 14.50 .20 1004 436 0 19 0
(07 Jan 37.50)AKDAU .05 -.05 2 4391 0 0 0 | AKDMU 15.90 -1.10 100 15 0 0 0
(07 Jan 40.00)AKDAH .01 -.01 140 27374 0 -140 0 | AKDMH 19.50 .20 1604 722 0 0 0
(07 Jan 45.00)AKDAI .05 .04 140 20546 0 0 0 | AKDMI 23.70 -1.10 1 1 0 0 0
(07 Jan 50.00)AKDAJ .05 -.05 175 17555 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 13.60 .00 50 6 0 0 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB 11.20 .10 10 37 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 7.20 -1.00 97 105 0 -159 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 7.10 2.30 42 1053 0 -26 0 | QZANC 0.20 .05 10 1193 0 10 0
(07 Feb 17.50)QZABW 4.70 2.10 67 684 0 -18 0 | QZANW 0.25 .05 100 2302 -9 62 0
(07 Feb 20.00)AMDBD 2.80 -.10 201 0 0 0 0 | AMDND 0.70 -.10 280 0 0 0 0
(07 Feb 20.00)QZABD 2.20 -.32 127 2585 -151 -24 -33 | QZAND 0.95 .05 151 1931 -21 19 -2
21.97 Current
(07 Feb 22.50)AMDBU 1.41 .06 177 0 0 0 0 | AMDNU 1.78 -.01 24 0 0 0 0
(07 Feb 22.50)QZABX .95 -.20 60 3436 330 366 31 | QZANX 2.30 .10 43 1862 962 1110 221
(07 Feb 25.00)AMDBE .60 -.10 222 0 0 0 0 | AMDNE 3.50 .00 3 0 0 0 0
(07 Feb 25.00)QZABE .40 -.10 39 2000 154 493 6 | QZANE 4.40 -.40 2 49 0 0 0
(07 Feb 27.50)AMDBY .25 -.02 16 0 0 0 0 | AMDNY 0.00 .00 0 0 0 0 0
(07 Feb 30.00)AMDBF .00 .00 0 0 0 0 0 | AMDNF 0.00 .00 0 0 0 0 0
(07 Feb 35.00)AKDBG .00 .00 0 0 0 0 0 | AKDNG 0.00 .00 0 0 0 0 0
(07 Feb 40.00)AKDBH .00 .00 0 0 0 0 0 | AKDNH 0.00 .00 0 0 0 0 0
(07 Feb 45.00)AKDBI .00 .00 0 0 0 0 0 | AKDNI 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 Apr 12.50)AMDDS 9.90 -.20 40 138 113 118 112 | AMDPS 0.10 -.05 250 272 0 187 0
(07 Apr 15.00)AMDDC 7.40 -.20 3 323 4 -69 3 | AMDPC 0.20 -.20 65 796 0 166 0
(07 Apr 17.50)AMDDW 5.50 -.10 22 2703 2 333 1 | AMDPW 0.58 .02 6 13893 47 216 3
(07 Apr 20.00)AMDDD 3.50 -.20 627 3293 296 133 104 | AMDPD 1.30 .06 132 28682 99 783 13
21.97 Current
(07 Apr 22.50)AMDDU 2.20 -.15 598 21000 504 2641 111 | AMDPU 2.40 .00 77 10467 185 664 44
(07 Apr 25.00)AMDDE 1.25 -.15 314 16540 -820 1293 -103 | AMDPE 3.90 .00 520 4186 11 2326 4
(07 Apr 27.50)AMDDY .69 -.16 105 16413 -7871 -4036 -543 | AMDPY 5.80 -.90 30 1048 0 -36 0
(07 Apr 30.00)AMDDF .40 -.05 230 8655 -16 -210 -1 | AMDPF 8.00 -1.60 12 578 0 -251 0
(07 Apr 32.50)AKDDZ .20 -.05 110 2126 0 0 0 | AKDPZ 10.70 -.50 100 121 0 -84 0
(07 Apr 35.00)AKDDG .08 -.12 11 2374 0 5 0 | AKDPG 13.10 .10 3 26 0 0 0
(07 Apr 37.50)AKDDU .10 .05 2 371 0 -23 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .05 -.03 200 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 6.90 -.10 3 159 3 3 2 | QZAQC 0.50 .10 40 314 0 50 0
(07 May 17.50)QZAEW 4.70 1.10 20 613 0 33 0 | QZAQW 0.80 -.45 156 1229 144 146 12
(07 May 20.00)QZAED 3.10 -.80 40 620 5 38 2 | QZAQD 1.65 .00 13 1899 24 60 4
21.97 Current
(07 May 22.50)QZAEX 1.95 -.25 5 1540 19 70 4 | QZAQX 3.30 -.70 15 953 0 135 0
(07 May 25.00)QZAEE 1.20 -.25 10 2004 10 109 1 | QZAQE 4.80 -.50 35 1088 0 0 0
(07 May 30.00)QZAEF .40 -.05 90 618 6 6 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .20 .05 10 430 10 10 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 10.20 .50 60 384 5 284 5 | AMDSS 0.20 -.15 5 196 0 58 0
(07 Jul 15.00)AMDGC 8.00 .90 1 113 0 18 0 | AMDSC 0.50 .03 25 3180 -15 136 -1
(07 Jul 17.50)AMDGW 6.00 -.10 40 268 25 59 15 | AMDSW 0.95 .00 15 1664 1 171 0
(07 Jul 20.00)AMDGD 4.36 -.24 93 720 11 98 5 | AMDSD 1.75 -.05 508 7887 3 2408 1
21.97 Current
(07 Jul 22.50)AMDGU 3.01 -.09 255 3197 7 245 2 | AMDSU 2.90 .20 30 2202 49 108 14
(07 Jul 25.00)AMDGE 1.95 -.25 54 2692 27 284 5 | AMDSE 4.40 .30 50 558 0 51 0
(07 Jul 27.50)AMDGY 1.25 -.15 10 3356 154 362 19 | AMDSY 6.30 -1.10 33 916 0 0 0
(07 Jul 30.00)AMDGF .50 -.15 3 1138 0 15 0 | AMDSF 8.10 .30 172 736 172 229 139
(07 Jul 35.00)AKDGG .23 -.02 10 1195 0 -2 0 | AKDSG 13.20 .20 90 122 0 0 0
(07 Jul 40.00)AKDGH .15 -.05 60 477 0 0 0 | AKDSH 0.00 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .10 .05 157 475 0 18 0 | AKDSI 23.20 .00 95 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 20 176 0 0 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 17.40 .50 140 2180 89 160 155 | WVVMA 0.10 -.05 200 42010 1153 2130 12
(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 13.00 .20 15 1906 -5 138 -7 | WVVMB 0.30 .05 1 10666 0 139 0
(08 Jan 12.50)WVVAV 10.90 .20 8 1463 -3 34 -3 | WVVMV 0.50 -.05 45 4613 0 144 0
(08 Jan 15.00)WVVAC 8.80 -.10 3 3103 -22 -6 -19 | WVVMC 0.95 -.20 141 10532 109 540 10
(08 Jan 17.50)WVVAW 7.30 -.40 24 2815 -10 -33 -7 | WVVMW 1.55 .00 45 9218 0 895 0
(08 Jan 20.00)WVVAD 5.40 -.20 47 7857 -14 256 -8 | WVVMD 2.40 .00 64 15557 3 912 1
21.97 Current
(08 Jan 22.50)WVVAX 4.20 -.10 178 11979 16 243 7 | WVVMX 3.60 .20 35 9814 10 89 4
(08 Jan 25.00)WVVAE 3.20 -.10 170 8291 31 226 10 | WVVME 5.10 .10 33 14798 7 756 4
(08 Jan 27.50)WVVAY 2.35 -.20 51 6143 18 1618 4 | WVVMY 6.80 -.20 11 1532 0 1070 0
(08 Jan 30.00)WVVAF 1.75 -.15 59 18303 -4923 -159 -862 | WVVMF 8.70 .50 25 9684 0 51 0
(08 Jan 35.00)WVVAG 1.05 .00 78 11469 44 -39 5 | WVVMG 13.10 -.10 39 2433 0 -298 0
(08 Jan 40.00)WVVAH .70 .25 70 6845 70 123 5 | WVVMH 19.38 .60 1 528 0 0 0
(08 Jan 45.00)WVVAI .40 .13 48 2823 0 -33 0 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .25 .05 50 5060 50 60 1 | WVVMJ 28.40 .00 52 40 0 0 0
(08 Jan 60.00)WVVAL .10 .05 126 9127 0 -50 0 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .05 .00 20 1553 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 2230 0 -289 0 | LDYMT 78.00 .10 5 17 0 7 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 17.80 .90 5 1646 0 0 0 | VVVMA 0.15 .00 4173 8367 -2000 -116 -30
(09 Jan 10.00)VVVAB 13.60 1.90 3 472 0 3 0 | VVVMB 0.65 .15 2 5715 0 2 0
(09 Jan 12.50)VVVAV 11.80 1.60 5 827 -5 1 -6 | VVVMV 0.95 -.10 2 4545 -2 135 0
(09 Jan 15.00)VVVAC 10.50 1.90 38 2214 0 51 0 | VVVMC 1.50 -.45 2 11347 2 107 0
(09 Jan 17.50)VVVAW 8.50 1.20 5 934 5 67 4 | VVVMW 2.60 .00 12 768 0 6 0
(09 Jan 20.00)VVVAD 7.00 -.20 2 2256 128 457 90 | VVVMD 3.30 .00 49 1368 -106 203 -35
21.97 Current
(09 Jan 25.00)VVVAE 5.10 .00 36 3316 2 115 1 | VVVME 5.90 -.80 13 1914 15 136 9
(09 Jan 30.00)VVVAF 3.65 -.25 10 1582 0 415 0 | VVVMF 9.40 -1.30 77 930 0 37 0
(09 Jan 35.00)VVVAG 2.50 -.15 1 5191 0 -46 0 | VVVMG 14.50 .60 20 655 0 20 0
(09 Jan 40.00)VVVAH 1.65 -.40 1 8921 0 -5 0 | VVVMH 19.50 .02 10 63 0 13 0
(09 Jan 45.00)VVVAI 1.00 -.20 30 803 0 0 0 | VVVMI 24.10 2.60 30 20 0 0 0
(09 Jan 50.00)VVVAJ .85 .20 2 1810 0 193 0 | VVVMJ 28.30 -.80 20 10 0 0 0
(09 Jan 55.00)VVVAK .65 -.05 20 324 0 2 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 .45 .05 20 268 -12 24 -1 | VVVMM 0.00 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .25 -.05 12 2002 0 2 0 | VVVMN 49.30 4.70 1 8 0 0 0