Option Price Chain for Monday 2006-11-06
with 1-Day and 5-Day Changes in Option Interest.
1-Day = 2006-11-03
5-Day = 2006-10-30
Top 3 Call Open Int. (Contracts, CChg1D, CChg5D)
AMDKU 06 Nov 22.50 37728 55 -2092
AMDAU 07 Jan 22.50 33120 213 1104
AMDAE 07 Jan 25.00 31876 547 746
Top 3 Put Open Int. (Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 98470 -457 5982
AMDWU 06 Nov 22.50 40393 -22 -8171
WVVMA 08 Jan 5.00 39903 0 400
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AKDDG 07 Apr 35.00 2373 1197 1239
AMDDE 07 Apr 25.00 7854 1145 1980
AMDKD 06 Nov 20.00 16634 791 1761
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDAF 07 Jan 30.00 27978 -276 -269
VVVAI 09 Jan 45.00 623 -69 -351
AMDAD 07 Jan 20.00 12899 -43 217
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDWD 06 Nov 20.00 12441 648 789
AMDMU 07 Jan 22.50 22601 402 3208
WVVMD 08 Jan 20.00 11486 90 4140
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDMD 07 Jan 20.00 98470 -457 5982
QZAWD 06 Nov 20.00 4533 -187 -224
QZANX 07 Feb 22.50 722 -40 -39
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDDY 07 Apr 27.50 15532 2 4606
AMDLU 06 Dec 22.50 5897 213 2747
WVVAD 08 Jan 20.00 6056 0 2133
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDKU 06 Nov 22.50 37728 55 -2092
WVVAG 08 Jan 35.00 11188 100 -1104
VVVAI 09 Jan 45.00 623 -69 -351
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 98470 -457 5982
AMDPW 07 Apr 17.50 8660 30 5789
WVVMD 08 Jan 20.00 11486 90 4140
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDWU 06 Nov 22.50 40393 -22 -8171
QZANW 07 Feb 17.50 2082 -1 -5080
AMDWE 06 Nov 25.00 8199 3 -3364
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDDE 07 Apr 25.00 7854 1145 1.40 $160K
AMDKD 06 Nov 20.00 16634 791 1.65 $131K
WVVAX 08 Jan 22.50 8330 94 4.10 $39K
Top 3 $ Decrease in Call Open Interest
AMDAD 07 Jan 20.00 12899 -43 2.75 -$12K
VVVAI 09 Jan 45.00 623 -69 1.45 -$10K
WVVAW 08 Jan 17.50 2351 -9 6.60 -$6K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDMU 07 Jan 22.50 22601 402 2.30 $92K
VVVMD 09 Jan 20.00 1305 71 4.00 $28K
WVVMD 08 Jan 20.00 11486 90 2.80 $25K
Top 3 $ Decrease in Put Open Interest
AMDMD 07 Jan 20.00 98470 -457 1.05 -$48K
VVVMH 09 Jan 40.00 50 -9 19.80 -$18K
QZANX 07 Feb 22.50 722 -40 3.50 -$14K
5-Day = 2006-10-30
Close = 21.39
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Nov 7.50) QZAKU 13.90 -.10 210 233 0 0 0 | QZAWU 0.00 .00 0 25 0 0 0
(06 Nov 10.00)QZAKB 11.40 -.10 170 418 0 0 0 | QZAWB 0.00 .00 0 586 0 0 0
(06 Nov 12.50)QZAKV 8.90 -.10 130 448 0 0 0 | QZAWV 0.00 .00 0 2392 0 0 0
(06 Nov 15.00)QZAKC 4.80 -.90 7 3733 0 -1 0 | QZAWC 0.05 .00 20 4792 0 0 0
(06 Nov 17.50)AMDKW 3.90 .40 163 3113 98 276 38 | AMDWW 0.05 .00 85 7134 0 670 0
(06 Nov 17.50)QZAKW 3.30 -.70 104 7045 0 0 0 | QZAWW 0.10 -.07 1 10254 0 -1494 0
(06 Nov 20.00)AMDKD 1.65 .35 2880 16634 791 1761 131 | AMDWD 0.15 -.15 1173 12441 648 789 10
(06 Nov 20.00)QZAKD .90 .20 55 12774 0 -6 0 | QZAWD 0.30 -.30 143 4533 -187 -224 -6
21.39 Current
(06 Nov 22.50)AMDKU .25 .05 3255 37728 55 -2092 1 | AMDWU 1.25 -.55 1438 40393 -22 -8171 -3
(06 Nov 22.50)QZAKX .15 -.15 4 5270 0 10 0 | QZAWX 2.50 .00 13 1872 0 0 0
(06 Nov 25.00)AMDKE .05 .00 26 30025 21 557 0 | AMDWE 3.60 -.50 142 8199 3 -3364 1
(06 Nov 25.00)QZAKE .06 -.04 12 316 0 0 0 | QZAWE 3.70 .00 121 1102 0 0 0
(06 Nov 27.50)AMDKY .05 .04 270 20476 0 -68 0 | AMDWY 6.10 .20 80 579 0 -134 0
(06 Nov 30.00)AMDKF .01 -.04 145 9086 0 0 0 | AMDWF 9.30 -.20 5 156 0 -13 0
(06 Nov 32.50)AKDKZ .10 -.05 51 749 0 0 0 | AKDWZ 11.50 3.50 804 76 0 -1 0
(06 Nov 35.00)AKDKG .05 -.05 1 808 0 0 0 | AKDWG 0.00 .00 0 0 0 0 0
(06 Nov 40.00)AKDKH .05 .00 20 20 0 0 0 | AKDWH 19.40 .00 1 0 0 0 0
(06 Nov 45.00)AKDKI .00 .00 0 0 0 0 0 | AKDWI 18.40 .00 21 0 0 0 0
(06 Nov 50.00)AKDKJ .00 .00 0 0 0 0 0 | AKDWJ 23.40 .00 26 0 0 0 0
(06 Nov 55.00)AKDKK .00 .00 0 0 0 0 0 | AKDWK 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Dec 15.00)QZALC .00 .00 0 0 0 0 0 | QZAXC 0.00 .00 0 0 0 0 0
(06 Dec 17.50)AMDLW 4.10 .43 20 310 0 270 0 | AMDXW 0.20 -.03 1 849 0 112 0
(06 Dec 17.50)QZALW 3.60 .00 2 12 10 12 4 | QZAXW 0.30 .00 417 622 0 560 0
(06 Dec 20.00)AMDLD 2.05 .25 328 2303 65 854 13 | AMDXD 0.60 -.20 251 4227 60 1272 4
(06 Dec 20.00)QZALD 1.45 .25 45 135 1 83 0 | QZAXD 1.05 -.15 10 69 20 40 2
21.39 Current
(06 Dec 22.50)AMDLU .75 .07 1173 5897 213 2747 16 | AMDXU 1.70 -.45 251 1146 -10 397 -2
(06 Dec 22.50)QZALX .50 -.10 37 163 0 -1 0 | QZAXX 2.60 -.30 15 43 0 25 0
(06 Dec 25.00)AMDLE .22 .02 141 6207 60 643 1 | AMDXE 3.87 -.43 1 151 0 16 0
(06 Dec 25.00)QZALE .00 .00 0 0 0 0 0 | QZAXE 3.90 .00 140 140 0 0 0
(06 Dec 27.50)AMDLY .05 -.05 47 225 0 184 0 | AMDXY 6.00 -.80 1109 1193 0 93 0
(06 Dec 30.00)AMDLF .05 -.05 18 474 0 201 0 | AMDXF 8.60 -.90 2 2 0 -177 0
(06 Dec 30.00)QZALF .00 .00 0 0 0 0 0 | QZAXF 8.70 .00 141 0 0 0 0
(06 Dec 35.00)AKDLG .05 .00 82 82 0 0 0 | AKDXG 14.50 -.20 104 60 0 0 0
(06 Dec 35.00)QZALG .00 .00 0 0 0 0 0 | QZAXG 13.90 .00 50 0 0 0 0
(06 Dec 37.50)AKDLU .05 .00 29 29 0 0 0 | AKDXU 17.00 -.30 28 15 0 0 0
(06 Dec 40.00)AKDLH .00 .00 0 0 0 0 0 | AKDXH 18.70 -.70 15 15 0 0 0
(06 Dec 42.50)AKDLV .00 .00 0 0 0 0 0 | AKDXV 0.00 .00 0 0 0 0 0
(06 Dec 45.00)AKDLI .00 .00 0 0 0 0 0 | AKDXI 23.70 .00 15 0 0 0 0
(06 Dec 47.50)AKDLW .00 .00 0 0 0 0 0 | AKDXW 0.00 .00 0 0 0 0 0
(06 Dec 50.00)AKDLJ .00 .00 0 0 0 0 0 | AKDXJ 0.00 .00 0 0 0 0 0
(06 Dec 55.00)AKDLK .00 .00 0 0 0 0 0 | AKDXK 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 18.87 -2.93 15 1835 0 20 0 | AMDMZ 0.05 .00 2 7284 0 0 0
(07 Jan 5.00) AMDAA 18.60 -1.10 20 1187 0 0 0 | AMDMA 0.05 .00 2451 25528 0 0 0
(07 Jan 7.50) AMDAR 17.30 -.20 5 2295 0 0 0 | AMDMR 0.10 .00 437 19125 0 0 0
(07 Jan 10.00)AMDAB 10.50 -1.10 4 4598 0 0 0 | AMDMB 0.05 .00 146 20578 0 127 0
(07 Jan 12.50)AMDAS 9.20 .70 10 1879 0 0 0 | AMDMS 0.05 -.05 12 15437 0 -15 0
(07 Jan 15.00)AMDAC 6.60 .32 56 4728 56 200 37 | AMDMC 0.17 -.03 20 13415 0 -12 0
(07 Jan 17.50)AMDAW 4.20 .10 8 5132 0 111 0 | AMDMW 0.41 -.14 41 19439 0 34 0
(07 Jan 19.00)AMDAT 3.40 .34 50 735 0 -167 0 | AMDMT 0.75 -.24 75 4799 0 -74 0
(07 Jan 20.00)AMDAD 2.75 .30 330 12899 -43 217 -12 | AMDMD 1.05 -.25 125 98470 -457 5982 -48
21.39 Current
(07 Jan 22.50)AMDAU 1.45 .20 1150 33120 213 1104 31 | AMDMU 2.30 -.35 285 22601 402 3208 92
(07 Jan 25.00)AMDAE .70 .05 821 31876 547 746 38 | AMDME 4.10 -.45 140 25469 9 -59 4
(07 Jan 27.50)AMDAY .35 .00 39 24658 73 236 3 | AMDMY 6.30 -.50 26 4948 0 -44 0
(07 Jan 30.00)AMDAF .15 -.05 579 27978 -276 -269 -4 | AMDMF 8.90 -.10 10 14347 -6 -140 -5
(07 Jan 32.50)AKDAZ .10 .00 3 13283 -1 -18 0 | AKDMZ 12.00 -.20 555 37 0 -1 0
(07 Jan 35.00)AKDAG .05 .00 15 29131 0 -111 0 | AKDMG 13.73 -.47 50 691 0 -105 0
(07 Jan 37.50)AKDAU .05 -.05 2 4392 0 0 0 | AKDMU 17.00 3.00 28 15 0 0 0
(07 Jan 40.00)AKDAH .05 .00 20 27578 0 -15 0 | AKDMH 18.68 -.52 50 728 0 -31 0
(07 Jan 45.00)AKDAI .05 -.05 2 20536 0 0 0 | AKDMI 23.60 .00 156 1 0 0 0
(07 Jan 50.00)AKDAJ .05 -.05 175 17665 0 0 0 | AKDMJ 26.50 -2.10 26 47 0 0 0
(07 Jan 60.00)AKDAL .05 .04 10 3894 0 -10 0 | AKDML 40.10 .00 39 9 0 0 0
(07 Jan 70.00)AKDAN .05 .00 30 8290 0 0 0 | AKDMN 49.20 2.70 94 56 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU .00 .00 0 6 0 0 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB .00 .00 0 37 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV .00 .00 0 99 0 0 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 5.80 -.60 10 808 0 10 0 | QZANC 0.30 .00 46 1224 0 0 0
(07 Feb 17.50)QZABW 3.70 .00 10 634 0 9 0 | QZANW 0.70 -.05 2 2082 -1 -5080 0
(07 Feb 20.00)QZABD 2.50 .40 5 1519 0 4 0 | QZAND 1.90 .00 135 1602 50 34 10
21.39 Current
(07 Feb 22.50)QZABX 1.25 -.05 10 2555 10 -145 1 | QZANX 3.50 -.10 40 722 -40 -39 -14
(07 Feb 25.00)QZABE .75 .15 5 631 0 0 0 | QZANE 4.80 -.30 20 44 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS .00 .00 0 0 0 0 0 | AMDPS 0.20 .00 45 41 0 0 0
(07 Apr 15.00)AMDDC 7.00 .20 30 18 0 -12 0 | AMDPC 0.40 -.12 50 114 0 11 0
(07 Apr 17.50)AMDDW 5.20 .30 80 1547 -1 -38 -1 | AMDPW 0.95 -.10 14 8660 30 5789 3
(07 Apr 20.00)AMDDD 3.50 .10 10 2206 16 270 6 | AMDPD 1.78 -.12 45 6056 50 2754 9
21.39 Current
(07 Apr 22.50)AMDDU 2.40 .30 393 8842 47 382 11 | AMDPU 3.00 -.20 356 4177 -10 -122 -3
(07 Apr 25.00)AMDDE 1.40 .05 649 7854 1145 1980 160 | AMDPE 4.60 -.35 6 1617 16 37 7
(07 Apr 27.50)AMDDY .90 .10 32 15532 2 4606 0 | AMDPY 6.70 -.40 7 836 0 105 0
(07 Apr 30.00)AMDDF .55 .05 204 3850 -13 265 -1 | AMDPF 8.90 -.30 3 720 0 11 0
(07 Apr 32.50)AKDDZ .30 -.05 50 2229 0 40 0 | AKDPZ 11.60 -.20 1 210 10 21 12
(07 Apr 35.00)AKDDG .20 .05 29 2373 1197 1239 24 | AKDPG 14.30 .60 7 100 -2 -36 -3
(07 Apr 37.50)AKDDU .10 -.05 9 363 0 13 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .15 .00 318 1393 0 0 0 | AKDPH 19.00 3.40 204 2 0 0 0
(07 Apr 42.50)AKDDV .05 -.05 15 930 0 26 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 -.05 45 372 0 6 0 | AKDPI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 6.10 .00 10 86 0 10 0 | QZAQC 0.70 .10 10 232 0 0 0
(07 May 17.50)QZAEW 4.70 .10 10 579 0 5 0 | QZAQW 1.20 -.20 10 1056 0 5 0
(07 May 20.00)QZAED 3.00 .00 21 476 -9 16 -3 | QZAQD 2.50 -.15 45 1870 0 5 0
21.39 Current
(07 May 22.50)QZAEX 2.05 -.05 9 1644 9 -14 2 | QZAQX 3.80 .10 3 789 0 11 0
(07 May 25.00)QZAEE 1.15 -.20 4 1859 0 12 0 | QZAQE 5.30 -.10 18 1073 0 18 0
(07 May 30.00)QZAEF .50 -.05 5 602 0 5 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .25 -.05 10 396 0 0 0 | QZAQG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 16.30 -.60 22 1848 0 0 0 | WVVMA 0.15 .05 200 39903 0 400 0
(08 Jan 7.50) WVVAU .00 .00 0 0 0 0 0 | WVVMU 7.90 .00 0 0 0 0 0
(08 Jan 10.00)WVVAB 11.90 -.20 1 1727 -2 0 -2 | WVVMB 0.40 -.05 1 10514 0 -1477 0
(08 Jan 12.50)WVVAV 10.20 .60 3 1494 0 0 0 | WVVMV 0.70 -.05 87 4371 0 0 0
(08 Jan 15.00)WVVAC 8.00 .10 2 3051 1 69 1 | WVVMC 1.15 -.15 19 9708 0 -277 0
(08 Jan 17.50)WVVAW 6.60 .30 2 2351 -9 77 -6 | WVVMW 1.80 -.15 1390 7160 0 -3 0
(08 Jan 20.00)WVVAD 5.20 .20 36 6056 0 2133 0 | WVVMD 2.80 -.20 5 11486 90 4140 25
21.39 Current
(08 Jan 22.50)WVVAX 4.10 .20 20 8330 94 1700 39 | WVVMX 4.00 -.30 7 8466 0 34 0
(08 Jan 25.00)WVVAE 3.10 .10 10 7258 25 362 8 | WVVME 6.00 .20 36 12958 0 -8 0
(08 Jan 27.50)WVVAY 2.30 .05 5 4141 5 33 1 | WVVMY 7.50 .10 85 389 0 0 0
(08 Jan 30.00)WVVAF 1.70 .05 200 13933 189 304 32 | WVVMF 9.80 .30 10 9493 0 20 0
(08 Jan 35.00)WVVAG 1.15 .06 113 11188 100 -1104 12 | WVVMG 13.94 .14 6 2604 0 136 0
(08 Jan 40.00)WVVAH .70 .00 2 6586 0 -14 0 | WVVMH 14.80 -.10 10 529 0 0 0
(08 Jan 45.00)WVVAI .45 .01 1 2848 0 100 0 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .30 -.15 60 4975 0 -223 0 | WVVMJ 25.76 1.06 5 40 0 0 0
(08 Jan 60.00)WVVAL .20 -.03 10 8087 0 11 0 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .20 -.10 25 1649 0 0 0 | WVVMN 52.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 -.05 47 1070 0 0 0 | LDYMP 50.40 .00 1 0 0 0 0
(08 Jan 90.00)LDYAR .05 -.10 180 2323 0 0 0 | LDYMR 65.30 .00 100 30 0 0 0
(08 Jan 100.00LDYAT .05 -.05 85 2519 0 0 0 | LDYMT 78.70 -.70 30 10 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 17.20 .30 36 1646 0 0 0 | VVVMA 0.20 .05 246 6885 0 3489 0
(09 Jan 10.00)VVVAB 13.00 .50 20 240 0 0 0 | VVVMB 0.70 -.05 10 5096 0 5 0
(09 Jan 12.50)VVVAV 11.00 -.50 25 586 0 75 0 | VVVMV 1.25 .05 2 4410 0 9 0
(09 Jan 15.00)VVVAC 9.20 -.10 1 2112 0 191 0 | VVVMC 1.75 -.15 30 11479 0 140 0
(09 Jan 17.50)VVVAW 7.80 -.40 5 843 0 32 0 | VVVMW 2.85 .05 10 747 0 -16 0
(09 Jan 20.00)VVVAD 6.70 -.55 10 1902 0 55 0 | VVVMD 4.00 .10 160 1305 71 100 28
21.39 Current
(09 Jan 25.00)VVVAE 4.80 .10 6 2991 3 -22 1 | VVVME 6.70 -.30 8 1848 0 0 0
(09 Jan 30.00)VVVAF 3.70 .20 1 1079 89 64 33 | VVVMF 9.90 -.50 200 875 -10 -10 -10
(09 Jan 35.00)VVVAG 2.45 .05 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 3 0 | VVVMH 19.80 .80 1 50 -9 -9 -18
(09 Jan 45.00)VVVAI 1.45 .05 15 623 -69 -351 -10 | VVVMI 24.10 2.60 30 20 0 -40 0
(09 Jan 50.00)VVVAJ 1.00 -.17 6 1492 4 904 0 | VVVMJ 28.30 -.80 20 10 0 -10 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 0 -6 0 | VVVML 0.00 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .50 .05 3 199 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 |
