Option Price Chain for 2006-11-09
with 1 day and 5 day comparisons of Open Interest.
5-Day = 2006-11-02
Top 3 Call Open Int. (Contracts, CChg1D, CChg5D)
AMDKU 06 Nov 22.50 41942 -541 5277
AMDAE 07 Jan 25.00 32828 180 1570
AMDAU 07 Jan 22.50 32579 79 155
Top 3 Put Open Int. (Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 101115 2665 2591
WVVMA 08 Jan 5.00 39903 0 0
AMDWU 06 Nov 22.50 38521 -838 -2551
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDLU 06 Dec 22.50 7296 753 2036
AMDAF 07 Jan 30.00 27812 396 -443
AMDKD 06 Nov 20.00 15702 294 733
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDDU 07 Apr 22.50 8482 -1103 -251
AMDKU 06 Nov 22.50 41942 -541 5277
AMDDE 07 Apr 25.00 7007 -203 722
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 101115 2665 2591
AMDPW 07 Apr 17.50 11923 2664 8824
AMDPD 07 Apr 20.00 7126 1012 3847
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDPU 07 Apr 22.50 3974 -1121 -203
AMDWU 06 Nov 22.50 38521 -838 -2551
AMDWE 06 Nov 25.00 5503 -523 -5324
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDKU 06 Nov 22.50 41942 -541 5277
WVVAD 08 Jan 20.00 6212 20 2164
AMDLU 06 Dec 22.50 7296 753 2036
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAF 07 Jan 30.00 27812 396 -443
VVVAI 09 Jan 45.00 570 -40 -389
AMDDU 07 Apr 22.50 8482 -1103 -251
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDPW 07 Apr 17.50 11923 2664 8824
WVVMD 08 Jan 20.00 11490 -5 4156
AMDPD 07 Apr 20.00 7126 1012 3847
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDWE 06 Nov 25.00 5503 -523 -5324
AMDWU 06 Nov 22.50 38521 -838 -2551
AMDXY 06 Dec 27.50 492 -5 -701
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDKW 06 Nov 17.50 3239 139 3.60 $50K
AMDLU 06 Dec 22.50 7296 753 0.55 $41K
AMDAD 07 Jan 20.00 13016 180 2.30 $41K
Top 3 $ Decrease in Call Open Interest
AMDDU 07 Apr 22.50 8482 -1103 2.05 -$226K
AMDDE 07 Apr 25.00 7007 -203 1.30 -$26K
AMDAA 07 Jan 5.00 1177 -10 18.60 -$19K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDMD 07 Jan 20.00 101115 2665 1.25 $333K
AMDPW 07 Apr 17.50 11923 2664 1.00 $266K
AMDPD 07 Apr 20.00 7126 1012 1.90 $192K
Top 3 $ Decrease in Put Open Interest
AMDPU 07 Apr 22.50 3974 -1121 3.00 -$336K
AMDWE 06 Nov 25.00 5503 -523 4.00 -$209K
AKDMG 07 Jan 35.00 581 -120 13.73 -$165K
5-Day = 2006-11-02
Close = 20.89 -0.36
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Nov 7.50) QZAKU 13.90 -.10 210 233 0 0 0 | QZAWU 0.00 .00 0 25 0 0 0
(06 Nov 10.00)QZAKB 11.40 -.10 170 418 0 0 0 | QZAWB 0.00 .00 0 586 0 0 0
(06 Nov 12.50)QZAKV 8.90 -.10 130 448 0 0 0 | QZAWV 0.00 .00 0 2392 0 0 0
(06 Nov 15.00)QZAKC 5.80 1.00 1 3733 0 -1 0 | QZAWC 0.05 .00 20 4792 0 0 0
(06 Nov 17.50)AMDKW 3.60 -.50 149 3239 139 442 50 | AMDWW 0.03 -.02 10 7134 0 67 0
(06 Nov 17.50)QZAKW 3.30 -.70 104 7045 0 0 0 | QZAWW 0.10 -.07 1 10254 0 -35 0
(06 Nov 20.00)AMDKD 1.05 -.35 1916 15702 294 733 31 | AMDWD 0.15 .02 553 11861 -104 662 -2
(06 Nov 20.00)QZAKD .50 -.15 5 12727 -20 -62 -1 | QZAWD 0.35 .00 9 4386 -100 -350 -4
20.89 Current
(06 Nov 22.50)AMDKU .10 -.05 2106 41942 -541 5277 -5 | AMDWU 1.65 .20 645 38521 -838 -2551 -138
(06 Nov 22.50)QZAKX .20 .05 20 5270 0 0 0 | QZAWX 2.50 .00 13 1872 0 0 0
(06 Nov 25.00)AMDKE .02 -.03 10 29914 -7 -77 0 | AMDWE 4.00 .31 32 5503 -523 -5324 -209
(06 Nov 25.00)QZAKE .06 -.04 12 316 0 0 0 | QZAWE 3.70 .00 121 742 0 -360 0
(06 Nov 27.50)AMDKY .01 -.04 7 20472 -4 -72 0 | AMDWY 6.20 .34 10 578 0 -3 0
(06 Nov 30.00)AMDKF .01 -.04 145 9086 0 0 0 | AMDWF 9.30 -.20 5 156 0 -4 0
(06 Nov 32.50)AKDKZ .10 -.05 51 749 0 0 0 | AKDWZ 11.50 3.50 804 76 0 -1 0
(06 Nov 35.00)AKDKG .05 -.05 1 808 0 0 0 | AKDWG 0.00 .00 0 0 0 0 0
(06 Nov 40.00)AKDKH .05 .00 20 20 0 0 0 | AKDWH 19.40 .00 50 0 0 0 0
(06 Nov 45.00)AKDKI .00 .00 0 0 0 0 0 | AKDWI 18.40 .00 21 0 0 0 0
(06 Nov 50.00)AKDKJ .00 .00 0 0 0 0 0 | AKDWJ 23.40 .00 26 0 0 0 0
(06 Nov 55.00)AKDKK .00 .00 0 0 0 0 0 | AKDWK 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Dec 15.00)QZALC .00 .00 0 0 0 0 0 | QZAXC 0.00 .00 0 0 0 0 0
(06 Dec 17.50)AMDLW 3.60 -.28 85 307 20 27 7 | AMDXW 0.14 .04 2 851 0 2 0
(06 Dec 17.50)QZALW 3.10 -.50 10 12 0 10 0 | QZAXW 0.30 .00 417 622 0 0 0
(06 Dec 20.00)AMDLD 1.65 -.30 170 2690 121 487 20 | AMDXD 0.66 .11 470 4382 159 239 10
(06 Dec 20.00)QZALD 1.25 -.30 17 177 17 47 2 | QZAXD 1.00 .15 20 379 10 330 1
20.89 Current
(06 Dec 22.50)AMDLU .55 -.15 1555 7296 753 2036 41 | AMDXU 2.05 .20 171 1551 2 663 0
(06 Dec 22.50)QZALX .45 .10 10 162 -1 -2 0 | QZAXX 2.60 -.30 15 43 0 0 0
(06 Dec 25.00)AMDLE .20 .00 97 6920 113 773 2 | AMDXE 4.20 .30 20 269 113 131 47
(06 Dec 25.00)QZALE .15 .00 135 135 135 135 2 | QZAXE 3.90 .00 140 140 0 0 0
(06 Dec 27.50)AMDLY .10 .05 1130 460 2 235 0 | AMDXY 6.50 .30 6 492 -5 -701 -3
(06 Dec 30.00)AMDLF .05 -.05 18 474 0 0 0 | AMDXF 9.00 .40 6 2 0 0 0
(06 Dec 30.00)QZALF .00 .00 0 0 0 0 0 | QZAXF 8.70 .00 141 0 0 0 0
(06 Dec 35.00)AKDLG .05 .00 82 82 0 0 0 | AKDXG 14.50 -.20 104 60 0 0 0
(06 Dec 35.00)QZALG .00 .00 0 0 0 0 0 | QZAXG 13.90 .00 50 0 0 0 0
(06 Dec 37.50)AKDLU .05 .00 29 29 0 0 0 | AKDXU 16.20 -.80 15 15 0 0 0
(06 Dec 40.00)AKDLH .00 .00 0 0 0 0 0 | AKDXH 18.70 -.70 15 15 0 0 0
(06 Dec 42.50)AKDLV .00 .00 0 0 0 0 0 | AKDXV 21.20 .00 15 0 0 0 0
(06 Dec 45.00)AKDLI .00 .00 0 0 0 0 0 | AKDXI 23.70 .00 15 0 0 0 0
(06 Dec 47.50)AKDLW .00 .00 0 0 0 0 0 | AKDXW 26.20 .00 6 0 0 0 0
(06 Dec 50.00)AKDLJ .00 .00 0 0 0 0 0 | AKDXJ 28.70 .00 15 0 0 0 0
(06 Dec 55.00)AKDLK .00 .00 0 0 0 0 0 | AKDXK 33.70 .00 30 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 18.80 -.07 20 1835 0 0 0 | AMDMZ 0.05 .00 2 7284 0 0 0
(07 Jan 5.00) AMDAA 18.60 -1.10 20 1177 -10 -10 -19 | AMDMA 0.05 .00 2451 25528 0 0 0
(07 Jan 7.50) AMDAR 17.30 -.20 5 2295 0 0 0 | AMDMR 0.10 .00 437 19125 0 0 0
(07 Jan 10.00)AMDAB 12.00 1.50 10 4598 0 0 0 | AMDMB 0.05 .00 15 20577 -1 -1 0
(07 Jan 12.50)AMDAS 9.00 -.20 2 1879 0 0 0 | AMDMS 0.05 -.05 7 15511 0 74 0
(07 Jan 15.00)AMDAC 6.30 -.10 2 4679 -4 36 -3 | AMDMC 0.10 -.05 5 14394 0 979 0
(07 Jan 17.50)AMDAW 4.60 .33 23 5130 2 -2 1 | AMDMW 0.45 .00 76 19530 30 101 1
(07 Jan 19.00)AMDAT 2.90 -.30 87 740 22 -191 6 | AMDMT 0.85 .05 1023 4888 51 128 4
(07 Jan 20.00)AMDAD 2.30 -.25 179 13016 180 328 41 | AMDMD 1.25 .15 270 101115 2665 2591 333
20.89 Current
(07 Jan 22.50)AMDAU 1.20 -.20 1040 32579 79 155 9 | AMDMU 2.30 -.05 113 21870 -77 -287 -18
(07 Jan 25.00)AMDAE .55 -.07 1118 32828 180 1570 10 | AMDME 4.50 .20 44 25478 -21 -30 -9
(07 Jan 27.50)AMDAY .30 .00 469 24602 0 267 0 | AMDMY 6.30 .31 10 4972 6 1 4
(07 Jan 30.00)AMDAF .15 -.05 500 27812 396 -443 6 | AMDMF 8.80 .00 130 14328 -9 -125 -8
(07 Jan 32.50)AKDAZ .05 -.05 21 13213 -67 -71 0 | AKDMZ 12.00 -.20 555 26 -11 -12 -13
(07 Jan 35.00)AKDAG .05 .05 8 29128 -2 -34 0 | AKDMG 13.73 -.47 50 581 -120 -110 -165
(07 Jan 37.50)AKDAU .05 -.05 2 4392 0 0 0 | AKDMU 15.90 -1.10 100 15 0 0 0
(07 Jan 40.00)AKDAH .05 .00 20 27578 0 -12 0 | AKDMH 18.40 -.28 100 728 0 0 0
(07 Jan 45.00)AKDAI .05 .04 20 20536 0 0 0 | AKDMI 24.80 1.20 15 1 0 0 0
(07 Jan 50.00)AKDAJ .05 -.05 175 17665 0 0 0 | AKDMJ 26.50 -2.10 26 47 0 0 0
(07 Jan 60.00)AKDAL .05 .04 10 3894 0 0 0 | AKDML 40.10 .00 39 9 0 0 0
(07 Jan 70.00)AKDAN .05 .00 30 8290 0 0 0 | AKDMN 49.20 2.70 94 56 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU .00 .00 0 6 0 0 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB .00 .00 0 37 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 8.20 -.10 200 99 0 0 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 6.00 .20 2 810 2 2 1 | QZANC 0.20 -.10 5 1219 0 -5 0
(07 Feb 17.50)QZABW 3.70 .00 10 634 0 0 0 | QZANW 0.75 .05 5 2080 10 -3 1
(07 Feb 20.00)QZABD 2.45 .05 60 1554 10 35 2 | QZAND 1.70 .15 22 1604 2 52 0
20.89 Current
(07 Feb 22.50)QZABX 1.25 .00 59 2605 50 63 6 | QZANX 3.50 -.10 40 722 0 -40 0
(07 Feb 25.00)QZABE .85 .10 15 636 0 5 0 | QZANE 4.80 .00 4 46 2 2 1
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS .00 .00 0 0 0 0 0 | AMDPS 0.15 -.05 10 47 6 6 0
(07 Apr 15.00)AMDDC 7.60 .60 25 70 0 55 0 | AMDPC 0.40 -.12 50 151 0 37 0
(07 Apr 17.50)AMDDW 4.90 -.10 42 1569 63 20 31 | AMDPW 1.00 .10 1644 11923 2664 8824 266
(07 Apr 20.00)AMDDD 3.30 -.20 82 2197 83 73 27 | AMDPD 1.90 .15 1868 7126 1012 3847 192
20.89 Current
(07 Apr 22.50)AMDDU 2.05 -.15 27 8482 -1103 -251 -226 | AMDPU 3.00 -.10 9 3974 -1121 -203 -336
(07 Apr 25.00)AMDDE 1.30 -.05 21 7007 -203 722 -26 | AMDPE 4.60 .30 15 1647 20 46 9
(07 Apr 27.50)AMDDY .75 -.05 10 15603 28 163 2 | AMDPY 6.90 .20 70 835 0 -1 0
(07 Apr 30.00)AMDDF .50 .00 41 3826 50 60 3 | AMDPF 8.90 -.30 3 721 0 1 0
(07 Apr 32.50)AKDDZ .26 -.04 2 2244 0 15 0 | AKDPZ 11.20 -.40 3 210 0 13 0
(07 Apr 35.00)AKDDG .20 .05 29 2373 0 1197 0 | AKDPG 13.30 -1.00 29 68 0 -32 0
(07 Apr 37.50)AKDDU .15 .05 10 355 0 -33 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .05 -.03 174 1429 0 36 0 | AKDPH 19.00 3.40 204 2 0 0 0
(07 Apr 42.50)AKDDV .05 -.05 45 963 0 33 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 -.05 45 372 0 6 0 | AKDPI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 6.10 .00 10 86 0 0 0 | QZAQC 0.70 .10 10 232 0 0 0
(07 May 17.50)QZAEW 5.00 .30 10 579 0 0 0 | QZAQW 1.20 -.20 8 1066 0 10 0
(07 May 20.00)QZAED 2.90 -.10 29 476 0 -9 0 | QZAQD 2.15 -.05 55 1880 10 15 2
20.89 Current
(07 May 22.50)QZAEX 2.00 .05 10 1644 0 9 0 | QZAQX 3.40 -.40 12 789 0 0 0
(07 May 25.00)QZAEE 1.05 -.25 23 1874 5 15 1 | QZAQE 5.30 -.10 18 1073 0 0 0
(07 May 30.00)QZAEF .50 -.05 20 602 0 0 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .25 -.05 10 396 0 0 0 | QZAQG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 17.10 .80 1 1849 0 1 0 | WVVMA 0.15 -.05 50 39903 0 0 0
(08 Jan 7.50) WVVAU .00 .00 0 0 0 0 0 | WVVMU 7.90 .00 0 0 0 0 0
(08 Jan 10.00)WVVAB 12.50 .70 24 1703 0 -24 0 | WVVMB 0.30 -.05 10 10520 5 6 0
(08 Jan 12.50)WVVAV 10.20 -.10 16 1497 4 3 4 | WVVMV 0.65 -.05 1 4371 0 0 0
(08 Jan 15.00)WVVAC 8.00 -.20 2 3126 10 82 8 | WVVMC 1.10 -.05 100 9817 0 165 0
(08 Jan 17.50)WVVAW 6.60 .30 3 2349 0 69 0 | WVVMW 1.75 -.05 25 8209 0 1049 0
(08 Jan 20.00)WVVAD 4.90 -.30 854 6212 20 2164 10 | WVVMD 2.85 .05 1250 11490 -5 4156 -1
20.89 Current
(08 Jan 22.50)WVVAX 3.76 -.24 121 8471 41 242 15 | WVVMX 4.00 .20 44 8500 -3 94 -1
(08 Jan 25.00)WVVAE 2.90 -.14 149 7279 13 82 4 | WVVME 5.80 -.20 30 12958 0 0 0
(08 Jan 27.50)WVVAY 2.35 -.05 10 4154 4 18 1 | WVVMY 7.20 -.30 9 389 0 0 0
(08 Jan 30.00)WVVAF 1.70 -.10 52 13945 12 119 2 | WVVMF 8.90 -.90 30 9503 0 30 0
(08 Jan 35.00)WVVAG 1.10 .00 18 11219 46 141 5 | WVVMG 13.50 -.44 96 2691 0 87 0
(08 Jan 40.00)WVVAH .65 -.05 30 6563 -24 -23 -2 | WVVMH 14.80 -.10 10 529 0 0 0
(08 Jan 45.00)WVVAI .42 -.03 12 2848 0 0 0 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .30 -.15 19 4978 3 3 0 | WVVMJ 25.76 1.06 5 40 0 0 0
(08 Jan 60.00)WVVAL .15 .00 144 8087 0 0 0 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .20 -.10 25 1649 0 0 0 | WVVMN 52.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 -.05 47 1070 0 0 0 | LDYMP 50.40 .00 1 0 0 0 0
(08 Jan 90.00)LDYAR .05 -.10 180 2323 0 0 0 | LDYMR 65.30 .00 100 30 0 0 0
(08 Jan 100.00LDYAT .05 -.05 85 2519 0 0 0 | LDYMT 78.90 .10 5 10 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 16.60 -1.00 1 1646 0 0 0 | VVVMA 0.20 .05 246 6885 0 0 0
(09 Jan 10.00)VVVAB 13.30 .30 1 240 0 0 0 | VVVMB 0.70 -.05 10 5096 0 0 0
(09 Jan 12.50)VVVAV 11.60 .60 275 861 0 275 0 | VVVMV 1.15 -.10 10 4410 0 7 0
(09 Jan 15.00)VVVAC 9.20 -.10 1 2112 0 -1 0 | VVVMC 1.75 .10 68 11470 -105 86 -18
(09 Jan 17.50)VVVAW 7.80 -.40 5 843 0 0 0 | VVVMW 2.85 .05 10 747 0 -16 0
(09 Jan 20.00)VVVAD 6.80 -.30 10 1909 0 11 0 | VVVMD 3.70 .10 71 1267 0 63 0
20.89 Current
(09 Jan 25.00)VVVAE 5.10 .30 10 3002 5 23 3 | VVVME 6.40 -.30 20 1841 0 -7 0
(09 Jan 30.00)VVVAF 3.40 -.15 11 1079 0 79 0 | VVVMF 9.80 -.10 10 1036 0 151 0
(09 Jan 35.00)VVVAG 2.50 .05 14 5212 -7 -7 -2 | VVVMG 13.90 -.60 10 635 7 7 10
(09 Jan 40.00)VVVAH 1.80 -.10 5 8946 0 0 0 | VVVMH 19.80 .80 1 50 0 -9 0
(09 Jan 45.00)VVVAI 1.30 -.25 55 570 -40 -389 -5 | VVVMI 24.10 2.60 30 20 0 -40 0
(09 Jan 50.00)VVVAJ 1.00 -.17 4 1492 0 4 0 | VVVMJ 28.30 -.80 20 10 0 0 0
(09 Jan 55.00)VVVAK .75 .05 4 312 0 2 0 | VVVMK 34.10 2.60 10 10 0 0 0
(09 Jan 60.00)VVVAL .60 -.05 4 464 0 -2 0 | VVVML 0.00 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .40 -.05 4 200 0 1 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 |
