SI
SI
discoversearch

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.
Technology Stocks : Advanced Micro Devices - Moderated (AMD) -- Ignore unavailable to you. Want to Upgrade?

To: Magrathea who wrote (223713)1/20/2007 3:36:41 PM
From: MagratheaRead Replies (2) | Respond to of 275872
 
Historical Option Quotes for the AMD 22.5's.

First, Jan 22.50's,
then Feb, Apr, July, 08Jan. No 09Jan at 22.5.

CChg1D: Change in Call Open Interest in 1 day,
PChg1D: Change in Put Open Interest in 1 day
COI1$K, POI1$K: 1 day Change in (Call,Put) Open interest * Last Price, in $1000s."

-Magrathea


Jan 22.50
           AMD |  AMDAU    .00                                |  AMDMU
   Date  Close |  Clast   CChg   Cvol  CopInt CChg1D COI_usdK |  Plast   Pchg   Pvol  POpInt PChg1D POI_usdK

 070119  17.73 |    .05    .00     19   70036   -624     -3.1 |   4.80    .20    815   19103   -275   -132.0
 070118  17.92 |    .05    .00     24   70660    -55      -.3 |   4.70    .30    908   19378    -37    -17.4
 070117  18.20 |    .05    .00     56   70715    -35      -.2 |   4.40    .20    320   19415  -1426   -627.4
 070116  18.13 |    .05    .00    108   70750  -5974    -29.9 |   4.40    .20    948   20841  -5937  -2612.3
           .00 |    .05    .00    485   76724   5307     26.5 |   4.20   2.20   1919   26778    350    147.0
 070111  20.18 |    .15    .00          76724   5307     79.6 |    .00    .00          26778    350       .0
 070111  20.18 |    .15    .00   5893   71417   2564     38.5 |   1.90    .00    927   26428   -396    -75.2
 070110  20.01 |    .15   -.05  13475   68853   1336     20.0 |   2.45   -.05    367   26824    -24     -5.9
 070110  20.01 |    .15   -.05  13475   68853   1336     20.0 |   2.45   -.05    367   26824    -24     -5.9
 070105  19.71 |    .15    .00   3621   68793   1142     17.1 |   2.80    .00    126   27295    -63    -17.6
 070104  19.79 |    .15    .02   6963   67651    970     14.6 |   2.70    .02    581   27358   -141    -38.1
 070104  19.79 |    .15    .00   3963   67517  -1276    -19.1 |   2.90    .00    153   26848   -447   -129.6
 070104  19.79 |    .15    .00   3621   68793   1142     17.1 |   2.80    .00    126   27295    -63    -17.6
 070103  19.52 |    .21   -.12   9178   66681    205      4.3 |   3.00   -.12    439   27499    -41    -12.3
 061228  20.57 |    .30   -.05   1813   66577    767     23.0 |   2.15   -.05    303   27870   -122    -26.2
 061228  20.57 |    .30   -.05   1197   66577    767     23.0 |   2.15   -.05    293   27870   -122    -26.2
 061222  20.77 |    .45   -.15   1674   66308   1536     69.1 |   2.15    .20     96   27890    165     35.5
 061222  20.77 |    .45   -.15   1674   66308   1536     69.1 |   2.15    .20     96   27890    165     35.5
 061221  20.95 |    .60   -.25   4951   64772    874     52.4 |   1.95    .50    469   27725   -153    -29.8
 061220  21.85 |    .85    .00   2971   63898   -216    -18.4 |   1.45   -.15    966   27878   -669    -97.0
 061219  21.64 |    .85   -.02   8865   64114  -1968   -167.3 |   1.60    .25   1856   28547   -826   -132.2
 061218  21.97 |    .87   -.23   9242   66082   3050    265.4 |   1.35   -.05   1614   29373    897    121.1
 061215  22.12 |   1.10   -.45  16016   63032   8975    987.3 |   1.40    .25   4945   28476   1379    193.1
 061214  22.71 |   1.55   1.05  10779   54057    638     98.9 |   1.15  -1.50   5456   27097    464     53.4
 061213  20.17 |    .50   -.05   8546   53419   4140    207.0 |   2.65    .15   3225   26633    509    134.9
 061206  21.49 |   1.00    .05   1365   49482  -1407   -140.7 |   1.90   -.15    123   26171     56     10.6
 061206  21.49 |   1.00    .05   1365   49482  -1407   -140.7 |   1.90   -.15    123   26171     56     10.6
 061205  21.34 |    .95    .05   1879   50889   1637    155.5 |   2.05   -.20    225   26115    124     25.4
 061205  21.34 |    .95    .05   1879   49252              .0 |   2.05   -.20    223   25991              .0
 061204  21.04 |    .90    .05   2914   49252   1239    111.5 |   2.25   -.35    281   25991    172     38.7
 061201  20.69 |    .85   -.35   2784   48013   1699    144.4 |   2.60    .70    732   25819   2461    639.9
 061130  21.57 |   1.20    .15   6182   46314    248     29.8 |   1.90   -.10   5214   23358    183     34.8
 061129  21.41 |   1.05   -.25   1306   46066   1907    200.2 |   2.00    .35    525   23175     87     17.4
 061128  21.93 |   1.30    .00   2149   44159    739     96.1 |   1.70   -.10    292   23088    134     22.8
 061127  21.83 |   1.30    .00   1096   43420  -3113   -404.7 |   1.80    .00    223   22954     55      9.9
 061124  21.80 |   1.30    .10   1135   46533   3088    401.4 |   1.80    .00     88   22899    134     24.1
 061122  21.77 |   1.20    .15   4258   43445  -1757   -210.8 |   1.80   -.45    336   22765     16      2.9
 061122  21.77 |   1.20    .15   4258   43445  -1757   -210.8 |   1.80   -.45    336   22765     16      2.9
 061121  21.24 |   1.05   -.05   1929   45202   1817    190.8 |   2.25    .20     34   22749     69     15.5
 061120  21.44 |   1.10   -.20   2189   43385    605     66.6 |   2.05   -.15     87   22680     83     17.0
 061117  21.45 |   1.30   -.05    513   42780   -483    -62.8 |   2.20    .25    142   22597     41      9.0
 061117  21.45 |   1.30   -.05    513   42780   -483    -62.8 |   2.20    .25    142   22597     41      9.0
 061116  21.74 |   1.35   -.05   3090   42752   -511    -69.0 |   1.95   -.10    225   22665    109     21.3
 061115  21.71 |   1.40    .10   2558   43263   9773   1368.2 |   2.05   -.10    321   22556    -17     -3.5
 061114  21.34 |   1.30    .05  11933   33490    794    103.2 |   2.15   -.20     67   22573    584    125.6
 061113  21.20 |   1.25    .03   1751   32696     42      5.3 |   2.35   -.20   3256   21989    110     25.9
 061110  21.07 |   1.22    .02    214   32654     75      9.2 |   2.55    .25    145   21879      9      2.3
 061109  20.89 |   1.20   -.20   1040   32579     79      9.5 |   2.30   -.05    113   21870    -77    -17.7
 061108  21.25 |   1.40   -.10    391   32500    377     52.8 |   2.35    .15    341   21947      5      1.2
 061106  21.39 |   1.45    .20   1150   33120    213     30.9 |   2.30   -.35    285   22601    402     92.5
 061106  21.39 |   1.45    .20   1150   33120    213     30.9 |   2.30   -.35    285   22601    402     92.5
 061103  20.88 |   1.25    .00    986   32907    483     60.4 |   2.65   -.05    790   22199     42     11.1
 061102  20.85 |   1.25    .00    983   32424    243     30.4 |   2.70    .20     47   22157     68     18.4
 061101  20.73 |   1.25   -.25    620   32181    190     23.8 |   2.75    .20    152   22089    -32     -8.8
 061031  21.27 |   1.50   -.10    824   31991    -25     -3.8 |   2.55    .05    195   22121   2728    695.6
 061030  21.32 |   1.60    .20   1135   32016    328     52.5 |   2.50   -.30   3224   19393    -42    -10.5
 061027  20.86 |   1.40   -.30   1382   31688    292     40.9 |   2.80    .30    218   19435    140     39.2
 061026  21.50 |   1.45    .15    819   31136  30873     38.1 |   2.90   -.20     26   19310    -11     -3.2
 061025  20.83 |   1.45    .15    819   31136              .0 |   2.90   -.20     26   19310              .0
 061024  20.32 |   1.30    .00   1181   30873              .0 |   3.10   -.20     79   19321              .0
 061024  20.32 |   1.30   -.05   3710   30873              .0 |   3.30   -.20    386   19321              .0
 
 
Feb 22.50
           AMD |  AMDBU    .00                                |  AMDNU
   Date  Close |  Clast   CChg   Cvol  CopInt CChg1D COI_usdK |  Plast   Pchg   Pvol  POpInt PChg1D POI_usdK

 070119  17.73 |    .10    .00     83    6751    251      2.5 |   4.80    .10    113    1684    118     56.6
 070118  17.92 |    .10    .00    675    6500    128      1.3 |   4.60    .20    266    1566      5      2.3
 070117  18.20 |    .11    .00    237    6372    -82      -.9 |   4.50    .20     62    1561    -74    -33.3
 070116  18.13 |    .13    .00    352    6454     65       .8 |   5.40    .00           3029     -1      -.5
           .00 |    .15   -.50   2426    6389   1067     16.0 |   5.40   2.20      8    3030     50     27.0
 070111  20.18 |    .40    .00           6389   1067     42.7 |    .00    .00           1644    310       .0
 070111  20.18 |    .40    .15   1202    5322   2559    102.4 |   2.45    .15    101    1334    340     83.3
 070110  20.01 |    .40    .10   3669    2763    278     11.1 |   2.85    .10     12     994     17      4.8
 070110  20.01 |    .40    .10   3669    2763    278     11.1 |   2.85    .10     12     994     17      4.8
 070105  19.71 |    .40    .00    155    2214    144      5.8 |   3.00    .00    163     972     22      6.6
 070104  19.79 |    .40    .00    155    2214    144      5.8 |   3.00    .00    163     972     22      6.6
 070104  19.79 |    .40    .00    307    2070    463     18.5 |   3.00    .00     99     950    205     61.5
 070104  19.79 |    .40    .05    598    2485    271     10.8 |   3.10    .05    119     977      5      1.6
 070103  19.52 |    .65   -.30    716    1607    372     24.2 |   3.20   -.30    384     745     50     16.0
 061228  20.57 |    .70   -.05    211    1068    246     17.2 |   2.50   -.05    272     434     61     15.3
 061228  20.57 |    .70   -.05    211    1068    246     17.2 |   2.50   -.05    272     434     61     15.3
 061222  20.77 |    .90   -.04    194     660    129     11.6 |   2.25    .00     18     276     65     14.6
 061222  20.77 |    .90   -.04    194     660    129     11.6 |   2.25    .00     18     276     65     14.6
 061221  20.95 |    .94   -.36    345     531     51      4.8 |   2.25    .35     70     211    120     27.0
 061220  21.85 |   1.30   -.05    106     480    305     39.7 |   1.90   -.05    130      91     67     12.7
 061219  21.64 |   1.35   -.06    394     175    175     23.6 |   1.95    .17     70      24     24      4.7
 061218  21.97 |   1.41    .06    177                      .0 |   1.78   -.01     24                      .0
 061215  22.12 |    .00    .00                             .0 |    .00    .00                             .0
 
Apr 22.50 
           AMD |  AMDDU    .00                                |  AMDPU
   Date  Close |  Clast   CChg   Cvol  CopInt CChg1D COI_usdK |  Plast   Pchg   Pvol  POpInt PChg1D POI_usdK

 070119  17.73 |    .40   -.10    288   24217   -104     -4.2 |   4.96    .30    136   12244   -195    -96.7
 070118  17.92 |    .40   -.10    620   24321    -22      -.9 |   4.90    .20    197   12439      5      2.5
 070117  18.20 |    .45   -.10    189   24343   -393    -17.7 |   4.70    .00     85   12434    -13     -6.1
 070116  18.13 |    .50   -.10   1145   24736    442     22.1 |   4.60   -.20     92   12447     90     41.4
           .00 |    .50   -.70   5048   24294    628     31.4 |   4.59   1.60    235   12357    298    136.8
 070111  20.18 |   1.10    .00          24294    628     69.1 |    .00    .00          12357    298       .0
 070111  20.18 |   1.10    .15    680   23666    168     18.5 |   2.95    .15    318   12059     50     14.8
 070110  20.01 |   1.10    .15    321   23498    178     19.6 |   3.30    .15    136   12009      1       .3
 070110  20.01 |   1.10    .15    321   23498    178     19.6 |   3.30    .15    136   12009      1       .3
 070105  19.71 |   1.05   -.05    454   23115     10      1.1 |   3.50   -.05     51   11955    304    106.4
 070104  19.79 |   1.10    .00    477   23320    205     22.6 |   3.50    .00      6   12008     53     18.6
 070104  19.79 |   1.10   -.05    454   23115     10      1.1 |   3.50   -.05     51   11955    304    106.4
 070104  19.79 |   1.10    .00    232   23105    376     41.4 |   3.50    .00    460   11651     33     11.6
 070103  19.52 |   1.45   -.30   1553   22729    378     54.8 |   3.70   -.30    146   11618      3      1.1
 061228  20.57 |   1.50   -.05    241   22285    101     15.2 |   3.10   -.05    248   11741      9      2.8
 061228  20.57 |   1.55    .00    235   22285    101     15.7 |   3.10    .00    223   11741      9      2.8
 061222  20.77 |   1.65   -.05    264   23194    508     83.8 |   3.00    .15     90   11563     95     28.5
 061222  20.77 |   1.65   -.05    264   23194    508     83.8 |   3.00    .15     90   11563     95     28.5
 061221  20.95 |   1.70   -.48   1019   22686    925    157.3 |   2.85    .40    193   11468    487    138.8
 061220  21.85 |   2.18    .18   1427   21761    488    106.4 |   2.45   -.05    976   10981    491    120.3
 061219  21.64 |   2.00   -.20    644   21273    273     54.6 |   2.50    .10    515   10490     23      5.8
 061218  21.97 |   2.20   -.15    598   21000    504    110.9 |   2.40    .00     77   10467    185     44.4
 061215  22.12 |   2.35   -.45   1140   20496   1534    360.5 |   2.40    .20    390   10282    316     75.8
 061214  22.71 |   2.80   1.35   3399   18962    195     54.6 |   2.20  -1.25    810    9966     17      3.7
 061213  20.17 |   1.45   -.12    354   18767    532     77.1 |   3.45    .15     63    9949    146     50.4
 061206  21.49 |   2.20    .15    267   18359    -54    -11.9 |   2.90    .02     70    9803    -30     -8.7
 061206  21.49 |   2.20    .15    267   18359    -54    -11.9 |   2.90    .02     70    9803    -30     -8.7
 061205  21.34 |   2.05    .00   1579   18413    164     33.6 |   2.88   -.09    109    9833   -111    -32.0
 061205  21.34 |   2.05    .00   1579   18249              .0 |   2.88   -.09    109    9944              .0
 061204  21.04 |   2.05    .10    534   18249   6813   1396.7 |   2.97   -.33    193    9944    536    159.2
 061201  20.69 |   1.95   -.30   7743   11436   -117    -22.8 |   3.30    .65   1035    9408    -45    -14.9
 061130  21.57 |   2.25    .20    304   11553    227     51.1 |   2.65   -.05    133    9453    -37     -9.8
 061129  21.41 |   2.05   -.20    447   11326      8      1.6 |   2.70    .10     82    9490    184     49.7
 061128  21.93 |   2.25   -.10     85   11318    378     85.1 |   2.60   -.05     65    9306    250     65.0
 061127  21.83 |   2.35    .00    450   10940    -50    -11.8 |   2.60   -.05    374    9056     -7     -1.8
 061124  21.80 |   2.35    .10     94   10990    -46    -10.8 |   2.65    .00     33    9063              .0
 061122  21.77 |   2.25    .20    275   11036    167     37.6 |   2.65   -.25     10    9063              .0
 061122  21.77 |   2.25    .20    275   11036    167     37.6 |   2.65   -.25     10    9063              .0
 061121  21.24 |   2.05   -.12    190   10869     18      3.7 |   2.90    .00     25    9063     50     14.5
 061120  21.44 |   2.17   -.08     39   10851    113     24.5 |   2.90    .05     80    9013     71     20.6
 061117  21.45 |   2.25   -.15    241   10738   2142    482.0 |   2.85    .10    135    8942    -90    -25.7
 061117  21.45 |   2.25   -.15    241   10738   2142    482.0 |   2.85    .10    135    8942    -90    -25.7
 061116  21.74 |   2.40   -.02   2601    8776    180     43.2 |   2.75    .05      7    9025     -7     -1.9
 061115  21.71 |   2.42    .27    449    8596     70     16.9 |   2.70   -.20     47    9032     13      3.5
 061114  21.34 |   2.15    .00    165    8526     -6     -1.3 |   2.90   -.10     18    9019     70     20.3
 061113  21.20 |   2.15    .10     11    8532     56     12.0 |   3.00   -.20    102    8949   4982   1494.6
 061110  21.07 |   2.05    .00     99    8476     -6     -1.2 |   3.20    .20   5000    3967     -7     -2.2
 061109  20.89 |   2.05   -.15     27    8482  -1103   -226.1 |   3.00   -.10      9    3974  -1121   -336.3
 061108  21.25 |   2.20   -.30     84    9585    872    191.8 |   3.10    .25     20    5095   1199    371.7
 061106  21.39 |   2.40    .30    393    8842     47     11.3 |   3.00   -.20    356    4177    -10     -3.0
 061106  21.39 |   2.40    .30    393    8842     47     11.3 |   3.00   -.20    356    4177    -10     -3.0
 061103  20.88 |   2.10    .00    152    8795     62     13.0 |   3.20   -.10      5    4187     10      3.2
 061102  20.85 |   2.10    .00    280    8733     -7     -1.5 |   3.30    .20     22    4177     35     11.6
 061101  20.73 |   2.10   -.30    290    8740    308     64.7 |   3.30    .20     38    4142    -51    -16.8
 061031  21.27 |   2.40   -.05    373    8432    -28     -6.7 |   3.10    .10    219    4193   -106    -32.9
 061030  21.32 |   2.45    .15    315    8460    134     32.8 |   3.20    .10    160    4299     65     20.8
 061027  20.86 |   2.30   -.25    328    8326   1415    325.5 |   3.20    .10    160    4234   1332    426.2
 061026  21.50 |   2.35    .20    268    6764   6282    113.3 |   3.60   -.10     17    2891     47     16.9
 061025  20.83 |   2.35    .20    268    6764              .0 |   3.60   -.10     17    2891              .0
 061024  20.32 |   2.15    .00    808    6282              .0 |   3.70   -.40     85    2844              .0
 061024  20.32 |   2.15   -.05    415    6282              .0 |   3.70   -.40    298    2844              .0
 

Jul 22.50
           AMD |  AMDGU    .00                                |  AMDSU
   Date  Close |  Clast   CChg   Cvol  CopInt CChg1D COI_usdK |  Plast   Pchg   Pvol  POpInt PChg1D POI_usdK

 070119  17.73 |    .90   -.10    106   32168    713     64.2 |   5.20    .10    264    6430   1593    828.4
 070118  17.92 |    .90   -.10   1050   31455     22      2.0 |   5.20    .20   2200    4837     -8     -4.2
 070117  18.20 |    .95   -.10     92   31433    123     11.7 |   5.00    .10     37    4845    429    214.5
 070116  18.13 |   1.00   -.10    272   31310   1326    132.6 |   4.90   -.20    708    4416     74     36.3
           .00 |   1.05  -1.00   4281   29984    100     10.5 |   4.87   1.30    191    4342     63     30.7
 070111  20.18 |   1.90    .00          29984    100     19.0 |    .00    .00           4342     63       .0
 070111  20.18 |   1.90    .25     97   29884    -91    -17.3 |   3.50    .25           4279   1954    683.9
 070110  20.01 |   1.90    .15    477   29975   4843    920.2 |   3.80    .15   2103    2325     23      8.7
 070110  20.01 |   1.90    .15    477   29975   4843    920.2 |   3.80    .15   2103    2325     23      8.7
 070105  19.71 |   1.85   -.10    162   24086   6397   1183.4 |   4.00   -.10     25    2250     15      6.0
 070104  19.79 |   1.90    .00   5063   25132   1046    198.7 |   4.00    .00    292    2302     52     20.8
 070104  19.79 |   1.90   -.10    162   24086   6397   1215.4 |   4.00   -.10     25    2250     15      6.0
 070104  19.79 |   1.90    .05   4160   17689    242     46.0 |   4.00    .05     15    2235     12      4.8
 070103  19.52 |   2.25   -.40    709   17447   3627    816.1 |   4.20   -.40     17    2223              .0
 061228  20.57 |   2.35    .00   4781   12653   9384   2205.2 |   3.70    .00           2223              .0
 061228  20.57 |   2.35    .00   4706   12653   9384   2205.2 |   3.60    .00           2223              .0
 061222  20.77 |   2.43   -.02     52    3192     54     13.1 |   3.51    .21     25    2205      7      2.5
 061222  20.77 |   2.43   -.02     52    3192     54     13.1 |   3.51    .21     25    2205      7      2.5
 061221  20.95 |   2.45   -.50     50    3138              .0 |   3.30    .30     17    2198              .0
 061220  21.85 |   2.95   -.06    185    3138   -173    -51.0 |   3.00    .00     20    2198              .0
 061219  21.64 |   2.95   -.06    185    3311    114     33.6 |   3.00    .10     37    2198     -4     -1.2
 061218  21.97 |   3.01   -.09    255    3197      7      2.1 |   2.90    .20     30    2202     49     14.2
 061215  22.12 |   3.10   -.50     66    3190     11      3.4 |   2.90    .20     58    2153     56     16.2
 061214  22.71 |   3.60   1.50    325    3179     94     33.8 |   2.70  -1.20     97    2097      3       .8
 061213  20.17 |   2.10   -.20    187    3085     31      6.5 |   3.90    .50      3    2094              .0
 061206  21.49 |   2.95    .05    198    2952     17      5.0 |   3.30   -.50     22    2094     11      3.6
 061206  21.49 |   2.95    .05    198    2952     17      5.0 |   3.30   -.50     22    2094     11      3.6
 061205  21.34 |   2.90    .25     17    2935              .0 |   3.30   -.50     22    2083              .0
 061205  21.34 |   2.90    .25     17    2935              .0 |   3.30   -.50     22    2083              .0
 061204  21.04 |   2.65    .10      1    2935    316     83.7 |   3.80    .70     87    2083     47     17.9
 061201  20.69 |   2.55   -.35    893    2619   1504    383.5 |   3.80    .70     87    2036   -120    -45.6
 061130  21.57 |   2.90    .18   2642    1115    447    129.6 |   3.10   -.03    572    2156     20      6.2
 061129  21.41 |   2.72   -.28    463     668    377    102.5 |   3.13    .13     20    2136              .0
 061128  21.93 |   3.00    .10    193     291    118     35.4 |   3.00   -.10     15    2136   2014    604.2
 061127  21.83 |   3.00   -.10     63     173     60     18.0 |   3.00   -.10   2116     122              .0
 061124  21.80 |   3.10    .10     60     113     64     19.8 |   3.10   -.20     29     122     17      5.3
 061122  21.77 |   3.00    .30     54      49     45     13.5 |   3.10   -.20     29     105     20      6.2
 061122  21.77 |   3.00    .30     54      49     45     13.5 |   3.10   -.20     29     105     20      6.2
 061121  21.24 |   2.70   -.15     45       4      4      1.1 |   3.30    .00     21      85     85     28.1
 061120  21.44 |   2.85    .00      4                      .0 |   3.30    .00     10                      .0
 
  
08 Jan 22.5
           AMD |  WVVAX    .00                                |  WVVMX
   Date  Close |  Clast   CChg   Cvol  CopInt CChg1D COI_usdK |  Plast   Pchg   Pvol  POpInt PChg1D POI_usdK

 070119  17.73 |   1.70   -.10    198   13364    104     17.7 |   5.50    .10      5   10235      2      1.1
 070118  17.92 |   1.75   -.20    193   13260     13      2.3 |   5.40    .20      2   10233              .0
 070117  18.20 |   1.90   -.10     83   13247    100     19.0 |   5.20    .00          10233      5      2.6
 070116  18.13 |   1.90   -.10    228   13147    766    145.5 |   5.20    .10      5   10228    212    110.2
           .00 |   2.00  -1.40   1097   12381              .0 |   5.30   1.00    288   10016     14      7.4
 070111  20.18 |   3.00    .35     14   12381     19      5.7 |   4.10    .35     43   10002              .0
 070111  20.18 |   3.00    .00          12381              .0 |    .00    .00          10016     14       .0
 070110  20.01 |   3.00    .07     26   12362     14      4.2 |   4.40    .07          10002     10      4.4
 070110  20.01 |   3.00    .07     26   12362     14      4.2 |   4.40    .07          10002     10      4.4
 070105  19.71 |   2.95   -.10     56   12256     74     21.8 |   4.60   -.10           9988     18      8.3
 070104  19.79 |   3.00    .03     35   12348     92     27.6 |   4.60    .03     10    9992      4      1.8
 070104  19.79 |   3.00    .05     95   12182      3       .9 |   4.70    .05     25    9970     27     12.7
 070104  19.79 |   3.00   -.10     56   12256     74     22.2 |   4.60   -.10           9988     18      8.3
 070103  19.52 |   3.39   -.44     87   12179    -15     -5.1 |   4.90   -.44    252    9943     95     46.6
 061228  20.57 |   3.50    .00     56   12193     39     13.7 |   4.30    .00     40    9839      3      1.3
 061228  20.57 |   3.50    .00     56   12193     39     13.7 |   4.30    .00     40    9839      3      1.3
 061222  20.77 |   3.60   -.10     94   12094     15      5.4 |   4.20    .10     33    9821    -10     -4.2
 061222  20.77 |   3.60   -.10     94   12094     15      5.4 |   4.20    .10     33    9821    -10     -4.2
 061221  20.95 |   3.70   -.40     42   12079     10      3.7 |   4.10    .40     20    9831     10      4.1
 061220  21.85 |   4.10    .10     19   12069     15      6.2 |   3.70    .10     20    9821      2       .7
 061219  21.64 |   4.00   -.20     45   12054     75     30.0 |   3.70    .10      3    9819      5      1.9
 061218  21.97 |   4.20   -.10    178   11979     16      6.7 |   3.60    .20     35    9814     10      3.6
 061215  22.12 |   4.30   -.38    184   11963     18      7.7 |   3.60    .20     10    9804    -22     -7.9
 061214  22.71 |   4.68   1.48    138   11945      6      2.8 |   3.40   -.90    128    9826              .0
 061213  20.17 |   3.20   -.10     70   11939    201     64.3 |   4.30    .07      3    9826     83     35.7
 061206  21.49 |   4.00    .40      2   11736     13      5.2 |   3.90   -.10     94    9725      2       .8
 061206  21.49 |   4.00    .40      2   11736     13      5.2 |   3.90   -.10     94    9725      2       .8
 061205  21.34 |   4.00    .40     20   11723    178     71.2 |   3.90   -.10      3    9723              .0
 061205  21.34 |   4.00    .40     20   11545              .0 |   3.90   -.10      3    9723              .0
 061204  21.04 |   3.60    .23    461   11545    100     36.0 |   4.00   -.10     16    9723      5      2.0
 061201  20.69 |   3.37   -.53    151   11445    420    141.5 |   4.10    .40      7    9718   1178    483.0
 061130  21.57 |   3.90    .06    708   11025   1156    450.8 |   3.70   -.10   1223    8540     -3     -1.1
 061129  21.41 |   3.84   -.16   2051    9869     11      4.2 |   3.80    .10      6    8543              .0
 061128  21.93 |   4.00   -.10     11    9858     11      4.4 |   3.70    .10     60    8543     43     15.9
 061127  21.83 |   4.10    .00     69    9847      4      1.6 |   3.70    .10     60    8500     22      8.1
 061124  21.80 |   4.10    .10     18    9843     10      4.1 |   3.60   -.10     52    8478      6      2.2
 061122  21.77 |   4.00    .20     49    9833    183     73.2 |   3.70   -.10      6    8472              .0
 061122  21.77 |   4.00    .20     49    9833    183     73.2 |   3.70   -.10      6    8472              .0
 061121  21.24 |   3.80   -.10    200    9650     -4     -1.5 |   3.80   -.30      6    8472              .0
 061120  21.44 |   3.90   -.10      4    9654     13      5.1 |   3.80   -.30      6    8472              .0
 061117  21.45 |   4.00   -.10     15    9641     63     25.2 |   3.80   -.30      6    8472    -97    -36.9
 061117  21.45 |   4.00   -.10     15    9641     63     25.2 |   3.80   -.30      6    8472    -97    -36.9
 061116  21.74 |   4.10   -.11     47    9604     26     10.7 |   3.80   -.30      6    8569              .0
 061115  21.71 |   4.21    .41     66    9578   -284   -119.6 |   3.80   -.30      6    8569      6      2.3
 061114  21.34 |   3.80   -.10    319    9862   1317    500.5 |   4.10    .10      6    8563     63     25.8
 061113  21.20 |   3.90    .20   2361    8545      3      1.2 |   4.00    .00    150    8500              .0
 061110  21.07 |   3.70   -.06      5    8542     71     26.3 |   4.00    .20     20    8500              .0
 061109  20.89 |   3.76   -.24    121    8471     41     15.4 |   4.00    .20     44    8500     -3     -1.2
 061108  21.25 |   4.00   -.20     60    8430     88     35.2 |   4.00    .20     44    8503     40     16.0
 061106  21.39 |   4.10    .20     20    8330     94     38.5 |   4.00   -.30      7    8466              .0
 061106  21.39 |   4.10    .20     20    8330     94     38.5 |   4.00   -.30      7    8466              .0
 061103  20.88 |   3.90    .00    110    8236      7      2.7 |   4.30   -.05    120    8466     60     25.8
 061102  20.85 |   3.90    .10     28    8229   1593    621.3 |   4.30   -.05    120    8406    -15     -6.5
 061101  20.73 |   3.80   -.17     24    6636      5      1.9 |   4.35    .15     15    8421              .0
 061031  21.27 |   4.10   -.17      8    6631      1       .4 |   4.20   -.16     71    8421    -11     -4.6
 061030  21.32 |   4.27    .17     25    6630     62     26.5 |   4.40    .04     30    8432    -38    -16.7
 061027  20.86 |   4.10   -.30     89    6568     17      7.0 |   4.20   -.16     71    8470     10      4.2
 061026  21.50 |   4.00    .20     51    6511   6485     10.4 |   4.50   -.19     64    8496     56     25.2
 061025  20.83 |   4.00    .20     51    6511              .0 |   4.50   -.19     64    8496              .0
 061024  20.32 |   3.80    .00    129    6485              .0 |   4.69    .05     90    8440              .0
 061024  20.32 |   3.80    .00    460    6485              .0 |   4.64   -.28     10    8440              .0


HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2026 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News