Market Data 
Markets
Replies to post #2571 on °¿°
09/18/08 4:14 PM
09/18/08 4:44 PM
09/23/08 10:33 AM
09/30/08 8:57 AM
Symbol OEBJH oebvd
Type OEX Oct 08 OEX Oct 08
540 Call 520 Put
Bid/Ask* 14.00/15.90* 21.80/24.80
Delta 0.3393 -0.5144
Expires (days) 17 17
Implied Vol. 55.72 47.28
1 Day Decay -0.5543 -0.6022
Intrinsic Val 0.00 4.48
Time Premium 14.95 18.82
Stk Price * 515.52 * 515.52
20.00 23.13 14.45
18.00 22.18 15.20
16.00 21.25 15.98
14.00 20.36 16.79
12.00 19.50 17.63
10.00 18.67 18.50
8.00 17.87 19.40
6.00 17.09 20.33
4.00 16.35 21.29
2.00 15.64 22.28
0.00 14.95 23.30
-2.00 14.28 24.34
-4.00 13.64 25.40
-6.00 13.02 26.50
-8.00 12.43 27.63
-10.00 11.87 28.79
-12.00 11.33 29.98
-14.00 10.82 31.21
-16.00 10.34 32.46
-18.00 9.88 33.74
-20.00 9.44 35.05
Loaded 9/30/2008 9/30/2008
5:55 AM 5:55 AM
10/03/08 11:30 AM
Symbol OEBJH oebvd
Type OEX Oct 08 OEX Oct 08
540 Call 520 Put
Bid/Ask 21.70/23.50 10.10/11.50
Delta 0.5452 -0.3087
Expires (days) 14 14
Implied Vol. 49.17 49.10
1 Day Decay -0.7524 -0.6674
Intrinsic Val 3.41 0.00
Time Premium 19.19 10.80
Stk Price 543.41 543.41
Off-Target 2.19 2.19
Target 545.60 545.60
10.00 28.38 8.00
9.00 27.77 8.25
8.00 27.17 8.51
7.00 26.57 8.77
6.00 25.98 9.04
5.00 25.40 9.32
4.00 24.83 9.60
3.00 24.26 9.89
> 2.00 23.70 10.19
1.00 23.15 10.49
0.00 22.60 10.80
-1.00 22.05 11.11
-2.00 21.52 11.42
-3.00 20.99 11.75
-4.00 20.46 12.07
-5.00 19.95 12.41
-6.00 19.44 12.75
-7.00 18.94 13.10
-8.00 18.45 13.46
-9.00 17.96 13.82
-10.00 17.49 14.20
Loaded 10/3/2008 10/3/2008
8:18 AM 8:18 AM
10/03/08 12:46 PM
10/03/08 12:47 PM
Symbol OEBJH oebvd
Type OEX Oct 08 OEX Oct 08
540 Call 520 Put
Bid/Ask 21.90/23.50 10.40/11.80
Delta 0.5430 -0.3108
Expires (days) 14 14
Implied Vol. 49.84 49.78
1 Day Decay -0.7523 -0.6690
Intrinsic Val 3.10 0.00
Time Premium 19.60 11.10
Stk Price 543.10 543.10
Off-Target -10.10 -10.10
Target 533 533
10.00 28.46 8.28
9.00 27.85 8.53
8.00 27.25 8.79
7.00 26.66 9.06
6.00 26.07 9.33
5.00 25.49 9.61
4.00 24.92 9.90
3.00 24.35 10.19
2.00 23.79 10.48
1.00 23.24 10.79
0.00 22.70 11.10
-1.00 22.16 11.41
-2.00 21.62 11.73
-3.00 21.09 12.05
-4.00 20.57 12.38
-5.00 20.06 12.72
-6.00 19.55 13.07
-7.00 19.06 13.42
-8.00 18.57 13.78
-9.00 18.08 14.14
\/ -10.00 17.61 14.52
Loaded 10/3/2008 10/3/2008
9:52 AM 9:52 AM
10/03/08 1:32 PM
AI
