Option Price Change for 2006-11-03
with 1-Day and 5-Day Changes in Option Interest.
1-Day = 2006-11-02
5-Day = 2006-10-27
CChg1D = Change in Call Open Interest in 1 day.
CChg5D = Change in Call Open Interest in 5 days.
Top 3 Call Open Int. (Contracts, CChg1D, CChg5D)
AMDKU 06 Nov 22.50 37673 1008 3696
AMDAU 07 Jan 22.50 32907 483 1219
AMDAE 07 Jan 25.00 31329 71 540
Top 3 Put Open Int. (Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 98927 403 6234
AMDWU 06 Nov 22.50 40415 -657 -5224
WVVMA 08 Jan 5.00 39903 0 450
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
WVVAD 08 Jan 20.00 6056 2008 2175
AMDKU 06 Nov 22.50 37673 1008 3696
AMDKD 06 Nov 20.00 15843 874 2790
Top 3 1-Day Decrease in Call Open Interest Contracts
VVVAI 09 Jan 45.00 692 -267 -282
AMDAT 07 Jan 19.00 735 -196 -236
WVVAF 08 Jan 30.00 13744 -82 287
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDPW 07 Apr 17.50 8630 5531 5709
WVVMD 08 Jan 20.00 11396 4062 4061
AMDPD 07 Apr 20.00 6006 2727 3234
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDWE 06 Nov 25.00 8196 -2631 -3361
AMDWU 06 Nov 22.50 40415 -657 -5224
AMDMF 07 Jan 30.00 14353 -100 -144
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDDY 07 Apr 27.50 15530 90 4627
AMDKU 06 Nov 22.50 37673 1008 3696
AMDKD 06 Nov 20.00 15843 874 2790
Top 3 5-Day Decrease in Call Open Interest Contracts
WVVAG 08 Jan 35.00 11088 10 -1184
VVVAI 09 Jan 45.00 692 -267 -282
AMDAD 07 Jan 20.00 12942 254 -241
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 98927 403 6234
AMDPW 07 Apr 17.50 8630 5531 5709
WVVMD 08 Jan 20.00 11396 4062 4061
Top 3 5-Day Decrease in Put Open Interest Contracts
QZANW 07 Feb 17.50 2083 0 -9172
AMDWU 06 Nov 22.50 40415 -657 -5224
AMDWE 06 Nov 25.00 8196 -2631 -3361
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
WVVAD 08 Jan 20.00 6056 2008 5.00 $1004K
AMDKD 06 Nov 20.00 15843 874 1.30 $114K
AMDKW 06 Nov 17.50 3015 218 3.50 $76K
Top 3 $ Decrease in Call Open Interest
AMDAT 07 Jan 19.00 735 -196 3.06 -$60K
VVVAI 09 Jan 45.00 692 -267 1.40 -$37K
WVVAF 08 Jan 30.00 13744 -82 1.70 -$14K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
WVVMD 08 Jan 20.00 11396 4062 3.00 $1219K
AMDPW 07 Apr 17.50 8630 5531 1.05 $581K
AMDPD 07 Apr 20.00 6006 2727 1.90 $518K
Top 3 $ Decrease in Put Open Interest
AMDWE 06 Nov 25.00 8196 -2631 4.10 -$1079K
AMDWU 06 Nov 22.50 40415 -657 1.80 -$118K
VVVMI 09 Jan 45.00 20 -40 24.10 -$96K
as of 2006-11-03
5-Day = 2006-10-27
Close = 20.88
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Nov 7.50) QZAKU 13.90 -.10 210 233 0 0 0 | QZAWU 0.00 .00 0 25 0 0 0
(06 Nov 10.00)QZAKB 11.40 -.10 170 418 0 0 0 | QZAWB 0.00 .00 0 586 0 0 0
(06 Nov 12.50)QZAKV 8.90 -.10 130 448 0 -37 0 | QZAWV 0.00 .00 0 2392 0 0 0
(06 Nov 15.00)QZAKC 4.80 -.90 7 3733 -1 -151 0 | QZAWC 0.05 .00 20 4792 0 -20 0
(06 Nov 17.50)AMDKW 3.50 .10 182 3015 218 196 76 | AMDWW 0.05 .00 85 7134 67 650 0
(06 Nov 17.50)QZAKW 3.30 -.70 104 7045 0 41 0 | QZAWW 0.10 -.07 35 10254 -35 -1471 0
(06 Nov 20.00)AMDKD 1.30 .05 1519 15843 874 2790 114 | AMDWD 0.30 -.06 935 11793 594 502 18
(06 Nov 20.00)QZAKD .70 -.30 50 12774 -15 86 -1 | QZAWD 0.60 -.10 230 4720 -16 -171 -1
20.88 Current
(06 Nov 22.50)AMDKU .20 .00 3070 37673 1008 3696 20 | AMDWU 1.80 .00 334 40415 -657 -5224 -118
(06 Nov 22.50)QZAKX .30 .08 10 5270 0 55 0 | QZAWX 2.50 .00 13 1872 0 -14 0
(06 Nov 25.00)AMDKE .05 .00 30 30004 13 702 0 | AMDWE 4.10 -.10 87 8196 -2631 -3361 -1079
(06 Nov 25.00)QZAKE .06 -.04 12 316 0 0 0 | QZAWE 3.70 .00 121 1102 0 -40 0
(06 Nov 27.50)AMDKY .05 .04 270 20476 -68 -73 0 | AMDWY 6.10 .20 80 579 -2 -210 -1
(06 Nov 30.00)AMDKF .01 -.04 145 9086 0 0 0 | AMDWF 9.30 -.20 5 156 -4 -13 -4
(06 Nov 32.50)AKDKZ .10 -.05 51 749 0 0 0 | AKDWZ 11.50 3.50 804 76 -1 -1 -1
(06 Nov 35.00)AKDKG .05 -.05 1 808 0 0 0 | AKDWG 0.00 .00 0 0 0 0 0
(06 Nov 40.00)AKDKH .05 .00 20 20 0 0 0 | AKDWH 19.40 .00 50 0 0 0 0
(06 Nov 45.00)AKDKI .00 .00 0 0 0 0 0 | AKDWI 18.40 .00 21 0 0 0 0
(06 Nov 50.00)AKDKJ .00 .00 0 0 0 0 0 | AKDWJ 23.40 .00 26 0 0 0 0
(06 Nov 55.00)AKDKK .00 .00 0 0 0 0 0 | AKDWK 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Dec 15.00)QZALC .00 .00 0 0 0 0 0 | QZAXC 0.00 .00 0 0 0 0 0
(06 Dec 17.50)AMDLW 3.67 .07 33 310 30 272 11 | AMDXW 0.20 -.03 1 849 0 92 0
(06 Dec 17.50)QZALW 3.10 -.50 10 2 0 2 0 | QZAXW 0.30 .00 417 622 0 570 0
(06 Dec 20.00)AMDLD 1.80 .05 128 2238 35 899 6 | AMDXD 0.80 .00 113 4167 24 1505 2
(06 Dec 20.00)QZALD 1.20 -.15 3 134 4 90 0 | QZAXD 1.05 -.15 20 49 0 -61 0
20.88 Current
(06 Dec 22.50)AMDLU .68 -.02 356 5684 424 2140 29 | AMDXU 2.15 -.13 13 1156 268 388 58
(06 Dec 22.50)QZALX .50 -.10 37 163 -1 20 0 | QZAXX 2.60 -.30 15 43 0 -47 0
(06 Dec 25.00)AMDLE .20 -.05 84 6147 0 867 0 | AMDXE 4.30 -.10 13 151 13 101 6
(06 Dec 25.00)QZALE .00 .00 0 0 0 0 0 | QZAXE 3.90 .00 140 140 0 0 0
(06 Dec 27.50)AMDLY .10 -.05 90 225 0 200 0 | AMDXY 6.80 .30 3 1193 0 93 0
(06 Dec 30.00)AMDLF .05 -.05 18 474 0 201 0 | AMDXF 8.60 -.90 2 2 0 -177 0
(06 Dec 30.00)QZALF .00 .00 0 0 0 0 0 | QZAXF 8.70 .00 141 0 0 0 0
(06 Dec 35.00)AKDLG .05 .00 82 82 0 0 0 | AKDXG 14.50 -.20 104 60 0 0 0
(06 Dec 35.00)QZALG .00 .00 0 0 0 0 0 | QZAXG 13.90 .00 50 0 0 0 0
(06 Dec 37.50)AKDLU .05 .00 29 29 0 0 0 | AKDXU 16.20 -.80 15 15 0 0 0
(06 Dec 40.00)AKDLH .00 .00 0 0 0 0 0 | AKDXH 18.70 -.70 15 15 0 0 0
(06 Dec 42.50)AKDLV .00 .00 0 0 0 0 0 | AKDXV 21.20 .00 15 0 0 0 0
(06 Dec 45.00)AKDLI .00 .00 0 0 0 0 0 | AKDXI 23.70 .00 15 0 0 0 0
(06 Dec 47.50)AKDLW .00 .00 0 0 0 0 0 | AKDXW 26.20 .00 6 0 0 0 0
(06 Dec 50.00)AKDLJ .00 .00 0 0 0 0 0 | AKDXJ 28.70 .00 15 0 0 0 0
(06 Dec 55.00)AKDLK .00 .00 0 0 0 0 0 | AKDXK 33.70 .00 30 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 18.80 -.07 20 1835 0 20 0 | AMDMZ 0.05 .00 2 7284 0 0 0
(07 Jan 5.00) AMDAA 18.60 -1.10 20 1187 0 0 0 | AMDMA 0.05 .00 2451 25528 0 0 0
(07 Jan 7.50) AMDAR 17.30 -.20 5 2295 0 0 0 | AMDMR 0.10 .00 437 19125 0 0 0
(07 Jan 10.00)AMDAB 10.50 -1.10 4 4598 0 0 0 | AMDMB 0.05 .00 146 20578 0 127 0
(07 Jan 12.50)AMDAS 9.20 .70 10 1879 0 0 0 | AMDMS 0.10 -.05 25 15437 0 -6 0
(07 Jan 15.00)AMDAC 6.28 .08 93 4672 29 90 18 | AMDMC 0.17 -.03 20 13415 0 -68 0
(07 Jan 17.50)AMDAW 4.20 .10 8 5132 0 209 0 | AMDMW 0.55 .00 18 19439 10 14 1
(07 Jan 19.00)AMDAT 3.06 .06 10 735 -196 -236 -60 | AMDMT 0.99 -.01 49 4799 39 585 4
(07 Jan 20.00)AMDAD 2.45 .10 254 12942 254 -241 62 | AMDMD 1.30 -.06 479 98927 403 6234 52
20.88 Current
(07 Jan 22.50)AMDAU 1.25 .00 986 32907 483 1219 60 | AMDMU 2.65 -.05 790 22199 42 2764 11
(07 Jan 25.00)AMDAE .65 .00 300 31329 71 540 5 | AMDME 4.55 -.15 26 25460 -48 -64 -22
(07 Jan 27.50)AMDAY .35 .00 197 24585 250 184 9 | AMDMY 6.80 .30 50 4948 -23 129 -16
(07 Jan 30.00)AMDAF .20 .03 1923 28254 -1 106 0 | AMDMF 9.00 -.30 8 14353 -100 -144 -90
(07 Jan 32.50)AKDAZ .10 .00 3 13284 0 -21 0 | AKDMZ 12.00 -.20 555 37 -1 -3 -1
(07 Jan 35.00)AKDAG .05 -.05 50 29131 -31 -124 0 | AKDMG 14.20 .40 1404 691 0 -105 0
(07 Jan 37.50)AKDAU .05 -.05 2 4392 0 0 0 | AKDMU 17.00 3.00 28 15 0 0 0
(07 Jan 40.00)AKDAH .05 .00 20 27578 -12 -15 0 | AKDMH 19.20 .40 1452 728 0 -31 0
(07 Jan 45.00)AKDAI .01 -.04 30 20536 0 0 0 | AKDMI 24.80 1.20 15 1 0 0 0
(07 Jan 50.00)AKDAJ .05 -.05 175 17665 0 0 0 | AKDMJ 26.50 -2.10 26 47 0 0 0
(07 Jan 60.00)AKDAL .05 .04 10 3894 0 -10 0 | AKDML 40.10 .00 39 9 0 0 0
(07 Jan 70.00)AKDAN .05 .00 30 8290 0 0 0 | AKDMN 49.20 2.70 94 56 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU .00 .00 0 6 0 0 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB .00 .00 0 37 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV .00 .00 0 99 0 0 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 5.80 -.60 10 808 0 10 0 | QZANC 0.30 .00 46 1224 0 -30 0
(07 Feb 17.50)QZABW 3.70 .00 10 634 0 9 0 | QZANW 0.75 -.15 4 2083 0 -9172 0
(07 Feb 20.00)QZABD 2.10 -.40 9 1519 0 14 0 | QZAND 1.90 .00 135 1552 0 6 0
20.88 Current
(07 Feb 22.50)QZABX 1.25 -.05 10 2545 3 -149 0 | QZANX 3.50 -.10 40 762 0 -9 0
(07 Feb 25.00)QZABE .60 -.20 15 631 0 -30 0 | QZANE 4.80 -.30 20 44 0 20 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS .00 .00 0 0 0 0 0 | AMDPS 0.20 .00 45 41 0 26 0
(07 Apr 15.00)AMDDC 6.80 .10 3 18 3 18 2 | AMDPC 0.52 -.03 71 114 0 114 0
(07 Apr 17.50)AMDDW 4.90 .10 57 1548 -1 -19 0 | AMDPW 1.05 -.05 30 8630 5531 5709 581
(07 Apr 20.00)AMDDD 3.40 .10 22 2190 66 466 22 | AMDPD 1.90 -.10 110 6006 2727 3234 518
20.88 Current
(07 Apr 22.50)AMDDU 2.10 .00 152 8795 62 469 13 | AMDPU 3.20 -.10 5 4187 10 -47 3
(07 Apr 25.00)AMDDE 1.35 .05 1561 6709 424 867 57 | AMDPE 4.95 -.05 60 1601 0 167 0
(07 Apr 27.50)AMDDY .80 .05 2 15530 90 4627 7 | AMDPY 7.10 .30 10 836 0 155 0
(07 Apr 30.00)AMDDF .50 .00 46 3863 97 263 5 | AMDPF 9.20 .20 36 720 0 0 0
(07 Apr 32.50)AKDDZ .30 -.05 50 2229 0 64 0 | AKDPZ 11.60 -.20 10 200 3 11 3
(07 Apr 35.00)AKDDG .20 .05 1515 1176 0 29 0 | AKDPG 13.70 .10 4 102 2 -34 3
(07 Apr 37.50)AKDDU .10 -.05 9 363 -25 13 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .15 .00 318 1393 0 0 0 | AKDPH 19.00 3.40 204 2 0 0 0
(07 Apr 42.50)AKDDV .05 -.05 15 930 0 24 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 -.05 45 372 6 6 0 | AKDPI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 6.10 .00 10 86 0 10 0 | QZAQC 0.70 .10 10 232 0 13 0
(07 May 17.50)QZAEW 4.70 .10 10 579 0 5 0 | QZAQW 1.40 -.05 5 1056 0 -15 0
(07 May 20.00)QZAED 3.00 .00 21 485 0 25 0 | QZAQD 2.50 -.15 45 1870 5 -255 1
20.88 Current
(07 May 22.50)QZAEX 2.05 -.05 9 1635 0 -8 0 | QZAQX 3.80 .10 3 789 0 21 0
(07 May 25.00)QZAEE 1.15 -.20 4 1859 0 12 0 | QZAQE 5.30 -.10 18 1073 0 28 0
(07 May 30.00)QZAEF .50 -.05 5 602 0 16 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .25 -.05 10 396 0 0 0 | QZAQG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 16.30 -.60 22 1848 0 0 0 | WVVMA 0.15 -.05 50 39903 0 450 0
(08 Jan 7.50) WVVAU .00 .00 0 0 0 0 0 | WVVMU 7.90 .00 0 0 0 0 0
(08 Jan 10.00)WVVAB 11.80 -.30 3 1729 2 3 2 | WVVMB 0.40 -.05 1 10514 0 20 0
(08 Jan 12.50)WVVAV 9.60 -.06 9 1494 0 -10 0 | WVVMV 0.70 -.05 87 4371 0 0 0
(08 Jan 15.00)WVVAC 8.00 .10 2 3050 6 53 5 | WVVMC 1.30 .05 100 9708 56 -174 7
(08 Jan 17.50)WVVAW 6.30 .10 15 2360 80 -20 50 | WVVMW 1.95 .05 5 7160 0 -149 0
(08 Jan 20.00)WVVAD 5.00 .10 10 6056 2008 2175 1004 | WVVMD 3.00 .00 112 11396 4062 4061 1219
20.88 Current
(08 Jan 22.50)WVVAX 3.90 .00 110 8236 7 1668 3 | WVVMX 4.30 -.05 120 8466 60 -4 26
(08 Jan 25.00)WVVAE 3.00 .05 45 7233 36 444 11 | WVVME 5.80 -.20 30 12958 0 7 0
(08 Jan 27.50)WVVAY 2.30 .05 5 4136 0 10 0 | WVVMY 7.50 .10 85 389 0 17 0
(08 Jan 30.00)WVVAF 1.70 .05 200 13744 -82 287 -14 | WVVMF 9.80 .30 20 9493 20 33 20
(08 Jan 35.00)WVVAG 1.15 .06 113 11088 10 -1184 1 | WVVMG 13.94 .14 6 2604 0 161 0
(08 Jan 40.00)WVVAH .85 .00 58 6586 0 -14 0 | WVVMH 14.80 -.10 10 529 0 0 0
(08 Jan 45.00)WVVAI .44 -.01 10 2848 0 145 0 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .30 -.15 60 4975 0 -5 0 | WVVMJ 25.76 1.06 5 40 0 0 0
(08 Jan 60.00)WVVAL .20 -.03 10 8087 0 11 0 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .20 -.10 25 1649 0 0 0 | WVVMN 52.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 -.05 47 1070 0 0 0 | LDYMP 50.40 .00 1 0 0 0 0
(08 Jan 90.00)LDYAR .05 -.10 180 2323 0 0 0 | LDYMR 65.30 .00 100 30 0 0 0
(08 Jan 100.00LDYAT .05 -.05 85 2519 0 0 0 | LDYMT 79.40 -.20 14 10 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 17.20 .30 36 1646 0 17 0 | VVVMA 0.20 .05 246 6885 0 3489 0
(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 0 65 0 | VVVMV 1.15 -.10 10 4410 7 13 1
(09 Jan 15.00)VVVAC 9.20 -.10 1 2112 -1 146 -1 | VVVMC 1.90 -.05 95 11479 95 140 18
(09 Jan 17.50)VVVAW 7.80 -.40 5 843 0 26 0 | VVVMW 2.85 .05 10 747 -16 -35 -5
(09 Jan 20.00)VVVAD 6.70 -.55 220 1902 4 68 3 | VVVMD 4.00 .10 160 1234 30 125 12
20.88 Current
(09 Jan 25.00)VVVAE 4.70 .10 3 2988 9 -4 4 | VVVME 6.70 -.30 8 1848 0 7 0
(09 Jan 30.00)VVVAF 3.50 .00 117 990 -10 -14 -4 | VVVMF 10.40 .10 10 885 0 4 0
(09 Jan 35.00)VVVAG 2.40 -.70 2 5219 0 0 0 | VVVMG 14.50 -.47 10 628 0 0 0
(09 Jan 40.00)VVVAH 1.90 .05 10 8946 0 18 0 | VVVMH 19.80 .80 1 59 0 0 0
(09 Jan 45.00)VVVAI 1.40 .00 138 692 -267 -282 -37 | VVVMI 24.10 2.60 30 20 -40 -40 -96
(09 Jan 50.00)VVVAJ 1.00 -.17 4 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 10 460 -6 -6 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 .40 .10 10 2018 0 0 0 | VVVMN 49.30 4.70 1 8 0 0 0
-Magrathea |
