Market Data 
Markets
Replies to post #2468 on °¿°
09/09/08 1:15 PM
Symbol DUGIL
Type DUG Sep 08
38 Call
Bid/Ask 5.90/6.10
Delta 0.8736
Expires (days) 10
Implied Vol. 86.69
1 Day Decay -0.0560
Intrinsic Val 5.45
Time Premium 0.55
Stk Price 43.45
Off-Target 2.26
Target 45.71
3.00 8.72
2.75 8.49
2.50 8.25
> 2.25 8.02
2.00 7.79
1.75 7.56
1.50 7.33
1.25 7.10
1.00 6.87
0.75 6.66
0.50 6.44
0.25 6.22
0.00 6.00
-0.25 5.78
-0.50 5.56
-0.75 5.34
-1.00 5.13
-1.25 4.92
-1.50 4.71
-1.75 4.50
-2.00 4.29
-2.25 4.10
-2.50 3.90
-2.75 3.71
-3.00 3.51
Loaded 9/9/2008
10:14 AM
09/09/08 1:18 PM
Symbol DUGIL
Type DUG Sep 08
38 Call
Bid/Ask 5.60/6.00
Delta 0.8637
Expires (days) 10
Implied Vol. 87.18
1 Day Decay -0.0587
Intrinsic Val 5.20
Time Premium 0.60
Stk Price 43.1999
Off-Target 2.51
Target 45.71
3.00 8.50
2.75 8.27
> 2.50 8.03
2.25 7.80
2.00 7.57
1.75 7.34
1.50 7.12
1.25 6.89
1.00 6.66
0.75 6.45
0.50 6.23
0.25 6.02
0.00 5.80
-0.25 5.58
-0.50 5.37
-0.75 5.15
-1.00 4.94
-1.25 4.73
-1.50 4.52
-1.75 4.32
-2.00 4.11
-2.25 3.92
-2.50 3.73
-2.75 3.54
-3.00 3.35
Loaded 9/9/2008
10:17 AM
09/09/08 2:15 PM
Symbol DUGIL
Type DUG Sep 08
38 Call
Bid/Ask 6.00/6.40
Delta 0.8830
Expires (days) 10
Implied Vol. 85.96
1 Day Decay -0.0534
Intrinsic Val 5.70
Time Premium 0.50
Stk Price 43.70
Off-Target 2.01
Target 45.71
3.00 8.94
2.75 8.71
2.50 8.47
2.25 8.24
> 2.00 8.00
1.75 7.77
1.50 7.54
1.25 7.31
1.00 7.08
0.75 6.86
0.50 6.64
0.25 6.42
0.00 6.20
-0.25 5.98
-0.50 5.76
-0.75 5.54
-1.00 5.32
-1.25 5.11
-1.50 4.89
-1.75 4.68
-2.00 4.47
-2.25 4.27
-2.50 4.07
-2.75 3.88
-3.00 3.68
Loaded 9/9/2008
11:14 AM
09/09/08 2:29 PM
Symbol DUGIL
Type DUG Sep 08
38 Call
Bid/Ask 6.40/6.80
Delta 0.9004
Expires (days) 10
Implied Vol. 83.40
1 Day Decay -0.0481
Intrinsic Val 6.21
Time Premium 0.39
Stk Price 44.2099
Off-Target 1.50
Target 45.71
3.00 9.38
2.75 9.15
2.50 8.91
2.25 8.67
2.00 8.43
1.75 8.20
> 1.50 7.97
1.25 7.73
1.00 7.50
0.75 7.28
0.50 7.05
0.25 6.83
0.00 6.60
-0.25 6.37
-0.50 6.15
-0.75 5.92
-1.00 5.70
-1.25 5.48
-1.50 5.27
-1.75 5.05
-2.00 4.83
-2.25 4.63
-2.50 4.42
-2.75 4.22
-3.00 4.01
Loaded 9/9/2008
11:29 AM
09/09/08 3:02 PM
Symbol DUGIL
Type DUG Sep 08
38 Call
Bid/Ask 7.00/7.30
Delta 0.9167
Expires (days) 10
Implied Vol. 87.70
1 Day Decay -0.0427
Intrinsic Val 6.76
Time Premium 0.39
Stk Price 44.76
Off-Target 0.95
Target 45.71
1.00 8.07
> 0.90 7.97
0.80 7.88
0.70 7.79
0.60 7.70
0.50 7.61
0.40 7.52
0.30 7.42
0.20 7.33
0.10 7.24
0.00 7.15
-0.10 7.06
-0.20 6.97
-0.30 6.88
-0.40 6.78
-0.50 6.69
-0.60 6.60
-0.70 6.51
-0.80 6.42
-0.90 6.33
-1.00 6.23
Loaded 9/9/2008
12:01 PM
09/09/08 3:07 PM
Symbol DUGIL
Type DUG Sep 08
38 Call
Bid/Ask 7.20/7.50
Delta 0.9226
Expires (days) 10
Implied Vol. 88.04
1 Day Decay -0.0406
Intrinsic Val 6.98
Time Premium 0.37
Stk Price 44.9799
Off-Target 0.73
Target 45.71
1.00 8.27
0.90 8.18
0.80 8.09
> 0.70 8.00
0.60 7.90
0.50 7.81
0.40 7.72
0.30 7.63
0.20 7.53
0.10 7.44
0.00 7.35
-0.10 7.26
-0.20 7.17
-0.30 7.07
-0.40 6.98
-0.50 6.89
-0.60 6.80
-0.70 6.70
-0.80 6.61
-0.90 6.52
-1.00 6.43
Loaded 9/9/2008
12:05 PM
09/09/08 3:16 PM
Symbol DUGIL
Type DUG Sep 08
38 Call
Bid/Ask 7.50/8.00
Delta 0.9324
Expires (days) 10
Implied Vol. 91.17
1 Day Decay -0.0369
Intrinsic Val 7.38
Time Premium 0.37
Stk Price 45.38
Off-Target 0.33
Target 45.71
1.00 8.68
0.90 8.59
0.80 8.50
0.70 8.40
0.60 8.31
0.50 8.22
0.40 8.12
> 0.30 8.03
0.20 7.94
0.10 7.84
0.00 7.75
-0.10 7.66
-0.20 7.56
-0.30 7.47
-0.40 7.38
-0.50 7.28
-0.60 7.19
-0.70 7.10
-0.80 7.00
-0.90 6.91
-1.00 6.82
Loaded 9/9/2008
12:15 PM
