Option Price Chain for 2006-11-02
with 1-Day and 5-Day Changes in Open Interests
5-Day 10-26 Message 22948106
(a repeat of yesterday's chain, with a new report format showing 1 and 5 day changes in Open Interests.)
Top 3 Call Open Int. (Contracts, CChg1D, CChg5D)
AMDKU 06 Nov 22.50 36665 -1511 7054
AMDAU 07 Jan 22.50 32424 243 1028
AMDAE 07 Jan 25.00 31258 58 911
Top 3 Put Open Int. (Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 98524 268 5764
AMDWU 06 Nov 22.50 41072 -1629 -5129
WVVMA 08 Jan 5.00 39903 400 650
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
WVVAX 08 Jan 22.50 8229 1593 1678
AMDKD 06 Nov 20.00 14969 384 1749
AMDKE 06 Nov 25.00 29991 282 1189
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDKU 06 Nov 22.50 36665 -1511 7054
AKDAG 07 Jan 35.00 29162 -30 -93
AKDAZ 07 Jan 32.50 13284 -19 -21
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
QZAXW 06 Dec 17.50 622 560 570
VVVMA 09 Jan 5.00 6885 489 3539
AMDWW 06 Nov 17.50 7067 462 5202
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDWU 06 Nov 22.50 41072 -1629 -5129
AMDWE 06 Nov 25.00 10827 -769 -716
AMDWD 06 Nov 20.00 11199 -187 178
Top 3 5-Day Increase in Call Open Interest Contracts <New>
(Contracts, CChg1D, CChg5D)
AMDKU 06 Nov 22.50 36665 -1511 7054
AMDDY 07 Apr 27.50 15440 102 4563
AMDLU 06 Dec 22.50 5260 215 3465
Top 3 5-Day Decrease in Call Open Interest Contracts <New>
WVVAG 08 Jan 35.00 11078 -7 -1178
AMDKW 06 Nov 17.50 2797 86 -690
AMDAD 07 Jan 20.00 12688 142 -420
Top 3 5-Day Increase in Put Open Interest Contracts <New>
(Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 98524 268 5764
AMDWW 06 Nov 17.50 7067 462 5202
VVVMA 09 Jan 5.00 6885 489 3539
Top 3 5-Day Decrease in Put Open Interest Contracts <New>
AMDWU 06 Nov 22.50 41072 -1629 -5129
QZANW 07 Feb 17.50 2083 0 -4283
AMDWE 06 Nov 25.00 10827 -769 -716
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
WVVAX 08 Jan 22.50 8229 1593 3.90 $621K
VVVAC 09 Jan 15.00 2113 167 9.20 $154K
VVVAV 09 Jan 12.50 586 50 11.00 $55K
Top 3 $ Decrease in Call Open Interest
AMDKU 06 Nov 22.50 36665 -1511 0.20 -$30K
AMDDU 07 Apr 22.50 8733 -7 2.10 -$1K
WVVAG 08 Jan 35.00 11078 -7 1.09 -$1K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
WVVMG 08 Jan 35.00 2604 136 13.94 $190K
AMDMD 07 Jan 20.00 98524 268 1.36 $36K
AMDMU 07 Jan 22.50 22157 68 2.70 $18K
Top 3 $ Decrease in Put Open Interest
AMDWE 06 Nov 25.00 10827 -769 4.20 -$323K
AMDWU 06 Nov 22.50 41072 -1629 1.80 -$293K
AMDMF 07 Jan 30.00 14453 -33 9.30 -$31K
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Nov 7.50) QZAKU 13.90 -.10 210 233 0 210 0 | QZAWU 0.00 .00 0 25 0 0 0
(06 Nov 10.00)QZAKB 11.40 -.10 170 418 0 88 0 | QZAWB 0.00 .00 0 586 0 0 0
(06 Nov 12.50)QZAKV 8.90 -.10 130 448 0 0 0 | QZAWV 0.00 .00 0 2392 0 0 0
(06 Nov 15.00)QZAKC 4.80 -.90 7 3734 0 14 0 | QZAWC 0.05 .00 20 4792 0 -30 0
(06 Nov 17.50)AMDKW 3.40 .10 277 2797 86 -690 29 | AMDWW 0.05 .00 85 7067 462 5202 2
(06 Nov 17.50)QZAKW 3.30 -.70 104 7045 0 41 0 | QZAWW 0.10 -.07 35 10289 -66 19 -1
(06 Nov 20.00)AMDKD 1.25 .05 1954 14969 384 1749 48 | AMDWD 0.36 -.09 1504 11199 -187 178 -7
(06 Nov 20.00)QZAKD .70 -.30 50 12789 1 15 0 | QZAWD 0.70 -.15 112 4736 -7 -180 0
20.85 Current
(06 Nov 22.50)AMDKU .20 -.05 2355 36665 -1511 7054 -30 | AMDWU 1.80 -.15 793 41072 -1629 -5129 -293
(06 Nov 22.50)QZAKX .30 .08 10 5270 0 80 0 | QZAWX 2.50 .00 13 1872 0 -13 0
(06 Nov 25.00)AMDKE .05 .00 58 29991 282 1189 1 | AMDWE 4.20 -.10 47 10827 -769 -716 -323
(06 Nov 25.00)QZAKE .06 -.04 12 316 0 18 0 | QZAWE 3.70 .00 121 1102 0 0 0
(06 Nov 27.50)AMDKY .05 .04 270 20544 0 -7 0 | AMDWY 6.10 .20 80 581 -4 -215 -2
(06 Nov 30.00)AMDKF .01 -.04 145 9086 0 0 0 | AMDWF 9.30 -.20 5 160 0 -9 0
(06 Nov 32.50)AKDKZ .10 -.05 51 749 0 0 0 | AKDWZ 11.50 3.50 804 77 0 0 0
(06 Nov 35.00)AKDKG .05 -.05 1 808 0 0 0 | AKDWG 0.00 .00 0 0 0 0 0
(06 Nov 40.00)AKDKH .05 .00 20 20 0 0 0 | AKDWH 19.40 .00 1 0 0 0 0
(06 Nov 45.00)AKDKI .00 .00 0 0 0 0 0 | AKDWI 18.40 .00 21 0 0 0 0
(06 Nov 50.00)AKDKJ .00 .00 0 0 0 0 0 | AKDWJ 23.40 .00 26 0 0 0 0
(06 Nov 55.00)AKDKK .00 .00 0 0 0 0 0 | AKDWK 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Dec 15.00)QZALC .00 .00 0 0 0 0 0 | QZAXC 0.00 .00 0 0 0 0 0
(06 Dec 17.50)AMDLW 3.67 .07 33 280 126 253 46 | AMDXW 0.23 -.02 26 849 6 623 0
(06 Dec 17.50)QZALW 3.60 .00 2 2 0 2 0 | QZAXW 0.30 .00 417 622 560 570 17
(06 Dec 20.00)AMDLD 1.75 .05 97 2203 74 1328 13 | AMDXD 0.80 -.15 401 4143 166 1643 13
(06 Dec 20.00)QZALD 1.35 .10 40 130 73 99 10 | QZAXD 1.10 .05 15 49 10 46 1
20.85 Current
(06 Dec 22.50)AMDLU .70 .00 731 5260 215 3465 15 | AMDXU 2.28 -.02 278 888 38 236 9
(06 Dec 22.50)QZALX .50 -.10 37 164 0 164 0 | QZAXX 2.60 -.30 15 43 0 33 0
(06 Dec 25.00)AMDLE .25 -.05 73 6147 100 1456 3 | AMDXE 4.30 -.10 13 138 0 88 0
(06 Dec 25.00)QZALE .00 .00 0 0 0 0 0 | QZAXE 3.90 .00 140 140 0 140 0
(06 Dec 27.50)AMDLY .10 -.05 100 225 90 200 1 | AMDXY 6.80 .30 3 1193 3 93 2
(06 Dec 30.00)AMDLF .05 -.05 18 474 0 201 0 | AMDXF 8.60 -.90 2 2 0 -177 0
(06 Dec 30.00)QZALF .00 .00 0 0 0 0 0 | QZAXF 8.70 .00 141 0 0 0 0
(06 Dec 35.00)AKDLG .05 .00 82 82 0 0 0 | AKDXG 14.50 -.20 104 60 0 0 0
(06 Dec 35.00)QZALG .00 .00 0 0 0 0 0 | QZAXG 13.90 .00 50 0 0 0 0
(06 Dec 37.50)AKDLU .05 .00 29 29 0 0 0 | AKDXU 17.00 -.30 28 15 0 0 0
(06 Dec 40.00)AKDLH .00 .00 0 0 0 0 0 | AKDXH 18.70 -.70 15 15 0 0 0
(06 Dec 42.50)AKDLV .00 .00 0 0 0 0 0 | AKDXV 0.00 .00 0 0 0 0 0
(06 Dec 45.00)AKDLI .00 .00 0 0 0 0 0 | AKDXI 23.70 .00 15 0 0 0 0
(06 Dec 47.50)AKDLW .00 .00 0 0 0 0 0 | AKDXW 0.00 .00 0 0 0 0 0
(06 Dec 50.00)AKDLJ .00 .00 0 0 0 0 0 | AKDXJ 0.00 .00 0 0 0 0 0
(06 Dec 55.00)AKDLK .00 .00 0 0 0 0 0 | AKDXK 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 18.87 -2.93 15 1835 20 20 38 | AMDMZ 0.05 .00 2 7284 0 0 0
(07 Jan 5.00) AMDAA 18.60 -1.10 20 1187 0 0 0 | AMDMA 0.05 .00 2451 25528 0 0 0
(07 Jan 7.50) AMDAR 17.30 -.20 5 2295 0 0 0 | AMDMR 0.10 .00 437 19125 0 0 0
(07 Jan 10.00)AMDAB 10.50 -1.10 4 4598 0 0 0 | AMDMB 0.05 .00 146 20578 127 127 1
(07 Jan 12.50)AMDAS 9.20 .70 10 1879 0 -74 0 | AMDMS 0.10 -.05 25 15437 0 -6 0
(07 Jan 15.00)AMDAC 6.20 -.63 40 4643 20 -46 12 | AMDMC 0.17 -.03 20 13415 19 189 0
(07 Jan 17.50)AMDAW 4.10 -.50 21 5132 21 160 9 | AMDMW 0.55 .00 193 19429 139 -332 8
(07 Jan 19.00)AMDAT 3.00 -.25 310 931 6 -32 2 | AMDMT 0.99 -.01 49 4760 20 649 2
(07 Jan 20.00)AMDAD 2.35 -.05 375 12688 142 -420 33 | AMDMD 1.36 -.04 1026 98524 268 5764 36
20.85 Current
(07 Jan 22.50)AMDAU 1.25 .00 983 32424 243 1028 30 | AMDMU 2.70 .20 47 22157 68 2862 18
(07 Jan 25.00)AMDAE .65 .05 768 31258 58 911 4 | AMDME 4.70 .00 61 25508 2 6 1
(07 Jan 27.50)AMDAY .35 .05 656 24335 78 -129 3 | AMDMY 6.80 .30 50 4971 0 161 0
(07 Jan 30.00)AMDAF .17 -.03 14 28255 10 147 0 | AMDMF 9.30 .60 50 14453 -33 -49 -31
(07 Jan 32.50)AKDAZ .15 -.05 2 13284 -19 -21 0 | AKDMZ 12.00 -.20 555 38 0 -2 0
(07 Jan 35.00)AKDAG .05 -.05 50 29162 -30 -93 0 | AKDMG 14.20 .40 1404 691 0 -105 0
(07 Jan 37.50)AKDAU .05 -.05 2 4392 0 0 0 | AKDMU 17.00 3.00 28 15 0 0 0
(07 Jan 40.00)AKDAH .05 .00 20 27590 -3 -4 0 | AKDMH 19.20 .40 1452 728 0 -31 0
(07 Jan 45.00)AKDAI .05 -.05 2 20536 0 0 0 | AKDMI 23.60 .00 156 1 0 0 0
(07 Jan 50.00)AKDAJ .05 -.05 175 17665 0 0 0 | AKDMJ 26.50 -2.10 26 47 0 0 0
(07 Jan 60.00)AKDAL .05 .04 10 3894 0 -10 0 | AKDML 40.10 .00 39 9 0 0 0
(07 Jan 70.00)AKDAN .05 .00 30 8290 0 0 0 | AKDMN 49.20 2.70 94 56 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU .00 .00 0 6 0 0 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB .00 .00 0 37 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV .00 .00 0 99 0 0 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 5.80 -.60 10 808 0 10 0 | QZANC 0.30 .00 46 1224 0 -40 0
(07 Feb 17.50)QZABW 3.70 .00 10 634 0 9 0 | QZANW 0.90 .05 10 2083 0 -4283 0
(07 Feb 20.00)QZABD 2.10 -.40 9 1519 -1 33 0 | QZAND 1.90 .25 19 1552 4 8 1
20.85 Current
(07 Feb 22.50)QZABX 1.30 .10 3 2542 0 -174 0 | QZANX 3.60 .40 10 762 10 -10 4
(07 Feb 25.00)QZABE .60 -.20 15 631 0 -26 0 | QZANE 4.80 -.30 20 44 0 30 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS .00 .00 0 0 0 0 0 | AMDPS 0.20 .00 45 41 0 41 0
(07 Apr 15.00)AMDDC 7.10 -.20 15 15 0 15 0 | AMDPC 0.52 -.03 71 114 0 114 0
(07 Apr 17.50)AMDDW 5.20 -.10 87 1549 0 -23 0 | AMDPW 1.10 .00 5655 3099 60 197 7
(07 Apr 20.00)AMDDD 3.30 .00 87 2124 44 620 15 | AMDPD 2.00 -.01 2874 3279 -80 753 -16
20.85 Current
(07 Apr 22.50)AMDDU 2.10 .00 280 8733 -7 1822 -1 | AMDPU 3.30 .20 22 4177 35 1275 12
(07 Apr 25.00)AMDDE 1.30 .05 530 6285 85 566 11 | AMDPE 5.00 .10 8 1601 0 171 0
(07 Apr 27.50)AMDDY .75 -.02 259 15440 102 4563 8 | AMDPY 7.10 .30 10 836 10 155 7
(07 Apr 30.00)AMDDF .50 .00 280 3766 149 230 7 | AMDPF 9.20 .20 36 720 -23 0 -21
(07 Apr 32.50)AKDDZ .30 -.05 32 2229 30 79 1 | AKDPZ 11.80 .10 3 197 8 8 9
(07 Apr 35.00)AKDDG .15 -.05 53 1176 32 -11 0 | AKDPG 14.30 .60 7 100 4 -36 6
(07 Apr 37.50)AKDDU .10 -.05 25 388 38 64 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .15 .00 318 1393 0 0 0 | AKDPH 19.00 3.40 204 2 0 0 0
(07 Apr 42.50)AKDDV .05 -.05 4 930 -4 24 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 -.05 45 366 0 0 0 | AKDPI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 6.10 .00 10 86 10 10 6 | QZAQC 0.70 .10 10 232 0 13 0
(07 May 17.50)QZAEW 4.70 .10 10 579 0 5 0 | QZAQW 1.40 -.05 5 1056 0 -15 0
(07 May 20.00)QZAED 3.00 -.30 30 485 20 35 6 | QZAQD 2.35 .30 10 1865 0 -250 0
20.85 Current
(07 May 22.50)QZAEX 2.10 -.20 5 1635 0 2 0 | QZAQX 3.80 .10 3 789 1 11 0
(07 May 25.00)QZAEE 1.15 -.20 4 1859 0 22 0 | QZAQE 5.30 -.10 18 1073 0 38 0
(07 May 30.00)QZAEF .50 -.05 5 602 5 16 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .25 -.05 10 396 0 0 0 | QZAQG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 16.30 -.60 22 1848 0 0 0 | WVVMA 0.15 .05 200 39903 400 650 6
(08 Jan 7.50) WVVAU .00 .00 0 0 0 0 0 | WVVMU 7.90 .00 0 0 0 0 0
(08 Jan 10.00)WVVAB 12.10 -.10 2 1727 0 1 0 | WVVMB 0.40 -.05 1 10514 1 20 0
(08 Jan 12.50)WVVAV 9.60 -.06 9 1494 0 -7 0 | WVVMV 0.70 -.05 87 4371 0 65 0
(08 Jan 15.00)WVVAC 8.00 .10 10 3044 40 64 32 | WVVMC 1.30 .05 100 9652 68 -230 9
(08 Jan 17.50)WVVAW 6.20 -.10 90 2280 21 -94 13 | WVVMW 1.95 .05 5 7160 0 -142 0
(08 Jan 20.00)WVVAD 4.90 .00 2062 4048 88 172 43 | WVVMD 3.00 .00 4083 7334 0 -3 0
20.85 Current
(08 Jan 22.50)WVVAX 3.90 .10 28 8229 1593 1678 621 | WVVMX 4.30 -.05 120 8406 -15 -54 -6
(08 Jan 25.00)WVVAE 2.95 .05 36 7197 153 600 45 | WVVME 6.00 .20 36 12958 5 13 3
(08 Jan 27.50)WVVAY 2.25 -.05 15 4136 19 10 4 | WVVMY 7.50 .10 85 389 0 21 0
(08 Jan 30.00)WVVAF 1.65 -.10 129 13826 203 416 33 | WVVMF 9.80 .30 10 9473 0 32 0
(08 Jan 35.00)WVVAG 1.09 .09 10 11078 -7 -1178 -1 | WVVMG 13.94 .14 6 2604 136 161 190
(08 Jan 40.00)WVVAH .85 .00 58 6586 20 -14 2 | WVVMH 14.80 -.10 10 529 0 0 0
(08 Jan 45.00)WVVAI .44 -.01 10 2848 0 145 0 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .30 -.15 60 4975 0 25 0 | WVVMJ 25.76 1.06 5 40 0 0 0
(08 Jan 60.00)WVVAL .20 -.03 10 8087 0 -9 0 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .20 -.10 25 1649 0 0 0 | WVVMN 52.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 -.05 47 1070 0 0 0 | LDYMP 50.40 .00 1 0 0 0 0
(08 Jan 90.00)LDYAR .05 -.10 180 2323 0 180 0 | LDYMR 65.30 .00 100 30 0 0 0
(08 Jan 100.00LDYAT .05 -.05 85 2519 0 0 0 | LDYMT 79.40 -.20 14 10 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 17.20 .30 36 1646 0 23 0 | VVVMA 0.20 .05 246 6885 489 3539 10
(09 Jan 10.00)VVVAB 12.50 -.70 1 240 0 16 0 | VVVMB 0.70 -.05 10 5096 0 5 0
(09 Jan 12.50)VVVAV 11.00 -.50 25 586 50 55 55 | VVVMV 1.25 .05 2 4403 0 6 0
(09 Jan 15.00)VVVAC 9.20 -.10 1 2113 167 186 154 | VVVMC 2.20 .20 40 11384 45 45 10
(09 Jan 17.50)VVVAW 7.80 -.40 5 843 20 25 16 | VVVMW 2.80 -.30 356 763 0 -34 0
(09 Jan 20.00)VVVAD 6.70 -.55 14 1898 15 55 10 | VVVMD 4.00 .10 30 1204 0 86 0
20.85 Current
(09 Jan 25.00)VVVAE 4.70 -.56 20 2979 10 66 5 | VVVME 6.70 -.30 8 1848 0 7 0
(09 Jan 30.00)VVVAF 3.50 -.20 10 1000 -1 0 0 | VVVMF 10.30 -.30 80 885 0 4 0
(09 Jan 35.00)VVVAG 2.90 .55 2 5219 0 2 0 | VVVMG 14.97 .37 10 628 0 0 0
(09 Jan 40.00)VVVAH 1.85 -.10 7 8946 0 18 0 | VVVMH 19.80 .80 1 59 0 0 0
(09 Jan 45.00)VVVAI 1.40 -.20 381 959 0 -15 0 | VVVMI 24.10 2.60 30 60 0 0 0
(09 Jan 50.00)VVVAJ 1.00 -.17 6 1488 0 920 0 | VVVMJ 28.30 -.80 20 10 0 0 0
(09 Jan 55.00)VVVAK .70 -.65 16 310 0 0 0 | VVVMK 34.10 2.60 10 10 0 0 0
(09 Jan 60.00)VVVAL .65 -.65 10 466 0 0 0 | VVVML 0.00 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .45 -.10 8 199 0 2 0 | VVVMM 0.00 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .30 -.10 42 2018 0 0 0 | VVVMN 44.60 .00 0 8 0 0 0
-Magrathea |
