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)
AMD 258.86+9.0%3:59 PM EST
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: jspeed who wrote (214425)10/21/2006 1:23:07 AM
From: MagratheaRead Replies (2) of 275872
 
Option Price Chain for AMD as of 2006.10.20 close

This comes from an Excel Web Query and formatted for simple text. I'm going to load the data daily into a database for trends. In the meantime, a daily post will at least capture changes in Open interest.



 
 
 
 
 
 
   Option    Symb   Last   Chg     Vol    OpInt | Symb   Last   Chg     Vol    OpInt
                                                                                        
(06 Oct 15.00)AMDJC  5.10 -4.10      21     178 | AMDVC   0.05  0.00       2     232
(06 Oct 16.00)AMDJQ  8.20 -1.90      30     147 | AMDVQ   0.05  0.00     250     710
(06 Oct 17.50)AMDJW  2.60 -1.00      50     922 | AMDVW   0.05  0.00      10    1073
(06 Oct 19.00)AMDJT  1.05 -1.25     373    1786 | AMDVT   0.05 -0.05     150    2791
(06 Oct 20.00)AMDJD   .05 -1.06   11803    5204 | AMDVD   0.05  0.00    3868   13481
        20.12  Last as of 10/20/2006 4:00:00 PM
(06 Oct 22.50)AMDJU   .05   .00     235   22344 | AMDVU   2.50  1.05    5957   83840
(06 Oct 25.00)AMDJE   .05   .00     213   67482 | AMDVE   5.00  1.00    2248   59357
(06 Oct 27.50)AMDJY   .05  -.05     158   34143 | AMDVY   7.40  1.00     172    7485
(06 Oct 30.00)AMDJF   .05   .05      10   22180 | AMDVF   9.32  0.32       1    1276
(06 Oct 32.50)AKDJZ   .05  -.05       7    4981 | AKDVZ   7.70 -0.20      10      97
(06 Oct 35.00)AKDJG   .05   .00       2    6490 | AKDVG  10.00 -0.10      13     191
(06 Oct 37.50)AKDJU   .05-10.45       7    1887 | AKDVU  12.20  1.30      52      31
(06 Oct 40.00)AKDJH   .05   .00       1    3942 | AKDVH  15.80  0.50      76      32
(06 Oct 42.50)AKDJV   .05   .00       1    2142 | AKDVV  16.20 -0.30      20      22
(06 Oct 45.00)AKDJI   .05   .00      25    1455 | AKDVI  18.40 -2.55      73      20
(06 Oct 47.50)AKDJW   .05   .00       3     654 | AKDVW  20.90 -1.10      58       1
(06 Oct 50.00)AKDJJ   .05   .00       6    3220 | AKDVJ  23.40 -3.70      44     140
(06 Oct 52.50)AKDJX   .05   .00       2     331 | AKDVX   0.00  0.00       0       0
(06 Oct 55.00)AKDJK   .05   .00      45     786 | AKDVK  31.50 -3.60      17      48
(06 Oct 57.50)AKDJY   .20   .00      50      88 | AKDVY   0.00  0.00       0       0
(06 Oct 60.00)AKDJL   .05   .00      15    1349 | AKDVL  36.50 -0.50      17       7
(06 Oct 62.50)AKDJA   .00   .00       0       0 | AKDVA   0.00  0.00       0       0
 
 
(06 Nov 17.50)        .00   .00       0       0 | AMDWW   0.25  0.05    1292       0
(06 Nov 20.00)AMDKD  1.30  -.70    4746    1746 | AMDWD   1.10  0.30    6592    3707
        20.12  Last as of 10/20/2006 4:00:00 PM
(06 Nov 22.50)AMDKU   .40  -.40   13199   14302 | AMDWU   2.80  0.75    3388   45937
(06 Nov 25.00)AMDKE   .15  -.05    4325   25649 | AMDWE   4.90  0.80     620   12014
(06 Nov 27.50)AMDKY   .05  -.05    1411   20277 | AMDWY   7.10  0.70      58    2432
(06 Nov 30.00)AMDKF   .05  -.15      55    9203 | AMDWF   9.50  0.60       6     308
(06 Nov 32.50)AKDKZ   .10  -.05      51     749 | AKDWZ  11.50  3.50     804     392
(06 Nov 35.00)AKDKG   .05  -.05       1     808 | AKDWG   0.00  0.00       0       0
(06 Nov 40.00)AKDKH   .05   .00      20      20 | AKDWH   0.00  0.00       0       0
(06 Nov 45.00)AKDKI   .00   .00       0       0 | AKDWI  18.40  0.00      21       0
(06 Nov 50.00)AKDKJ   .00   .00       0       0 | AKDWJ   0.00  0.00       0       0
(06 Nov 55.00)AKDKK   .00   .00       0       0 | AKDWK   0.00  0.00       0       0
 
 
(07 Jan 2.50) AMDAZ 18.87 -2.93      15    1815 | AMDMZ   0.05  0.00       1    7284
(07 Jan 5.00) AMDAA 18.60 -1.10      20    1187 | AMDMA   0.05  0.00    2451   25528
(07 Jan 7.50) AMDAR 17.30  -.20       5    2295 | AMDMR   0.10  0.00     437   19125
(07 Jan 10.00)AMDAB 10.50 -1.10       4    4595 | AMDMB   0.05  0.00       4   20447
(07 Jan 12.50)AMDAS  8.30 -1.00       1    2130 | AMDMS   0.15  0.05      86   15349
(07 Jan 15.00)AMDAC  5.70 -1.00     553    4218 | AMDMC   0.40  0.10     525   12662
(07 Jan 17.50)AMDAW  3.80  -.80     243    4771 | AMDMW   1.00  0.20    1351   20152
(07 Jan 19.00)AMDAT  2.90  -.90     354     679 | AMDMT   1.60  0.35    1281    3375
(07 Jan 20.00)AMDAD  2.35  -.65    2205   11003 | AMDMD   2.05  0.40   12481   98894
        20.12  Last as of 10/20/2006 4:00:00 PM
(07 Jan 22.50)AMDAU  1.35  -.45    3033   28811 | AMDMU   3.50  0.55    1322   19701
(07 Jan 25.00)AMDAE   .85  -.20    2980   27914 | AMDME   5.40  0.70     880   26732
(07 Jan 27.50)AMDAY   .45  -.15    1012   23937 | AMDMY   7.40  0.74      75    4818
(07 Jan 30.00)AMDAF   .30  -.05     889   28329 | AMDMF   9.90  0.90      71   16174
(07 Jan 32.50)AKDAZ   .15  -.05     611   13310 | AKDMZ  11.20  3.60       4     794
(07 Jan 35.00)AKDAG   .10  -.05      64   29306 | AKDMG  14.90  1.10    2016     974
(07 Jan 37.50)AKDAU   .05  -.15     115    4487 | AKDMU  14.00  0.70      26      15
(07 Jan 40.00)AKDAH   .05   .00     480   27266 | AKDMH  19.80  0.80    1504     759
(07 Jan 45.00)AKDAI   .05  -.05       2   20536 | AKDMI  23.60  0.00     156       1
(07 Jan 50.00)AKDAJ   .05  -.05     175   17665 | AKDMJ  28.60  0.00     102      47
(07 Jan 60.00)AKDAL   .01   .00      30    3904 | AKDML  40.10  0.00      39       9
(07 Jan 70.00)AKDAN   .05   .00      30    8290 | AKDMN  46.50 -0.50      26      56
 
 
(07 Apr 17.50)AMDDW  4.50  -.80     110    1456 | AMDPW   1.50  0.25     574    1047
(07 Apr 20.00)AMDDD  3.20  -.60     626    1102 | AMDPD   2.65  0.46     629    2057
        20.12  Last as of 10/20/2006 4:00:00 PM
(07 Apr 22.50)AMDDU  2.20  -.40     491    5756 | AMDPU   4.10  0.70     185    2712
(07 Apr 25.00)AMDDE  1.40  -.34     460    3103 | AMDPE   5.80  0.76      98    1501
(07 Apr 27.50)AMDDY   .97  -.21     359    2998 | AMDPY   7.60  1.07      41     605
(07 Apr 30.00)AMDDF   .65  -.12     144    1486 | AMDPF   9.60  0.75      20     694
(07 Apr 32.50)AKDDZ   .45  -.05      22     957 | AKDPZ   7.90 -0.20       7     175
(07 Apr 35.00)AKDDG   .30  -.07     339    1204 | AKDPG  13.90  3.00      62     301
(07 Apr 37.50)AKDDU   .25  -.40      36     274 | AKDPU  12.90 -1.10      12      10
(07 Apr 40.00)AKDDH   .15  -.35     265     553 | AKDPH  19.00  3.40     204      26
(07 Apr 42.50)AKDDV   .30  -.10       1     646 | AKDPV   0.00  0.00       0       0
(07 Apr 45.00)AKDDI   .08  -.02      10     316 | AKDPI   0.00  0.00       0       0
 
 
(08 Jan 5.00) WVVAA 18.90   .00      30    1726 | WVVMA   0.15  0.05      20   39238
(08 Jan 7.50) WVVAU   .00   .00       0       0 | WVVMU   7.90  0.00       0       0
(08 Jan 10.00)WVVAB 11.50  -.90      11    1715 | WVVMB   0.40  0.10     242   10445
(08 Jan 12.50)WVVAV  9.20 -1.00     132    1522 | WVVMV   0.90  0.07     316    4442
(08 Jan 15.00)WVVAC  7.40  -.80      22    2898 | WVVMC   1.50  0.20     240    9690
(08 Jan 17.50)WVVAW  6.10  -.66      22    2339 | WVVMW   2.30  0.20      44    7183
(08 Jan 20.00)WVVAD  4.80  -.60     151    3754 | WVVMD   3.50  0.40     371    6940
        20.12  Last as of 10/20/2006 4:00:00 PM
(08 Jan 22.50)WVVAX  3.80  -.40     177    6262 | WVVMX   4.92  0.52      30    8420
(08 Jan 25.00)WVVAE  2.95  -.35     664    5799 | WVVME   6.30  0.10     325   13282
(08 Jan 27.50)WVVAY  2.25  -.40      28    3548 | WVVMY   8.45  0.85      43     365
(08 Jan 30.00)WVVAF  1.75  -.40    3054   12275 | WVVMF  10.50  2.70      74    9345
(08 Jan 35.00)WVVAG  1.15  -.18     538   12193 | WVVMG  13.50  2.20      10    2443
(08 Jan 40.00)WVVAH   .75  -.15      83    6369 | WVVMH  14.80 -0.10      10     701
(08 Jan 45.00)WVVAI   .50  -.10      23    2724 | WVVMI  19.53 -0.37      20      20
(08 Jan 50.00)WVVAJ   .35  -.10      60    4909 | WVVMJ  24.70 -1.80      76      40
(08 Jan 60.00)WVVAL   .20  -.05     121    7846 | WVVML  29.60  0.00      22      90
(08 Jan 70.00)WVVAN   .20  -.10      25    1649 | WVVMN  52.20  0.00      26      10
(08 Jan 80.00)LDYAP   .05  -.05      47    1070 | LDYMP  50.40  0.00      54       0
(08 Jan 80.00)WVVAP   .00   .00       0       0 | WVVMP   0.00  0.00       0       0
(08 Jan 90.00)LDYAR   .05  -.10     141    1953 | LDYMR  65.30  0.00     100      30
(08 Jan 90.00)WVVAS   .00   .00       0       0 | WVVMS   0.00  0.00       0       0
(08 Jan 100.00LDYAT   .05  -.05      85    2519 | LDYMT  79.70  5.70      10      10
(08 Jan 100.00WVVAT   .00   .00       0       0 | WVVMT   0.00  0.00       0       0
 
 
(09 Jan 5.00) VVVAA 16.40  -.40     236    1340 | VVVMA   0.15  0.00     260    3346
(09 Jan 10.00)VVVAB 13.00 -2.50     176     224 | VVVMB   0.80  0.05       2    5081
(09 Jan 12.50)VVVAV 10.40  -.90     142     621 | VVVMV   1.45  0.45       1    2693
(09 Jan 15.00)VVVAC  9.00 -1.20       2    1920 | VVVMC   2.20  0.20      40   11320
(09 Jan 17.50)VVVAW  7.60  -.67      73     775 | VVVMW   3.20  0.20      27     814
(09 Jan 20.00)VVVAD  6.50  -.80     502    1279 | VVVMD   4.40  0.30     157     985
        20.12  Last as of 10/20/2006 4:00:00 PM
(09 Jan 25.00)VVVAE  4.50  -.60    1099    2425 | VVVME   7.30  0.40       2    1740
(09 Jan 30.00)VVVAF  3.30  -.70      50     996 | VVVMF   8.60  0.30       2     867
(09 Jan 35.00)VVVAG  2.75  -.05      15    5195 | VVVMG  14.60  3.20      28     618
(09 Jan 40.00)VVVAH  1.80  -.40      20    8920 | VVVMH  19.80  0.80       1     213
(09 Jan 45.00)VVVAI  1.40  -.12      19     963 | VVVMI  24.10  2.60      30      75
(09 Jan 50.00)VVVAJ  1.10  -.10     221     355 | VVVMJ  29.10  2.60      10      10
(09 Jan 55.00)VVVAK   .70  -.65      16     313 | VVVMK  34.10  2.60      10      10
(09 Jan 60.00)VVVAL  1.30   .25      20     466 | VVVML   0.00  0.00       0       0
(09 Jan 65.00)VVVAM   .50   .00      10     185 | VVVMM   0.00  0.00       0       0
(09 Jan 70.00)VVVAN   .30  -.10      42    1976 | VVVMN  44.60  0.00       9       8



-Magrathea
Report TOU ViolationShare This Post
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  

HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News