Option Price Chain for 2006-11-15 (Wed) 2 days before expire.
with 1 day and 5 day comparisons of Open Interest.
-Magrathea
Close = 21.71 +0.37
Close = 21.34 1-Day = 2006-11-14
Close = 21.25 5-Day = 2006-11-08
Top 3 Call Open Int. (Contracts, CChg1D, CChg5D)
AMDAU 07 Jan 22.50 43263 9773 10763 Vol= 2558
AMDKU 06 Nov 22.50 42008 -3137 -475
AMDAE 07 Jan 25.00 32704 -222 56
Top 3 Put Open Int. (Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 101669 194 3219
WVVMA 08 Jan 5.00 39889 -14 -14
AMDWU 06 Nov 22.50 37084 -580 -2275
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDAU 07 Jan 22.50 43263 9773 10763 Vol= 2558
AMDKD 06 Nov 20.00 17357 1486 1949
AMDKW 06 Nov 17.50 3540 301 440
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDKU 06 Nov 22.50 42008 -3137 -475
AMDAY 07 Jan 27.50 24699 -717 97
WVVAX 08 Jan 22.50 9578 -284 1148
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDWD 06 Nov 20.00 13324 349 1359
AMDXD 06 Dec 20.00 5182 313 959
AMDMW 07 Jan 17.50 19876 272 376 Vol= 265
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDWU 06 Nov 22.50 37084 -580 -2275
AMDME 07 Jan 25.00 25410 -127 -89
QZAWD 06 Nov 20.00 4283 -97 -203
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDAU 07 Jan 22.50 43263 9773 10763 Vol= 2558
AMDDY 07 Apr 27.50 20845 214 5270
AMDDF 07 Apr 30.00 8660 25 4884
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDU 07 Apr 22.50 8596 70 -989
AMDKU 06 Nov 22.50 42008 -3137 -475
AKDAZ 07 Jan 32.50 13009 -129 -271
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDPD 07 Apr 20.00 23098 215 16984 Vol= 127
AMDMT 07 Jan 19.00 9716 20 4879
AMDPU 07 Apr 22.50 9032 13 3937
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDWU 06 Nov 22.50 37084 -580 -2275
AMDWE 06 Nov 25.00 5373 -36 -653
AMDMC 07 Jan 15.00 14008 0 -386
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDAU 07 Jan 22.50 43263 9773 1.40 $1368K Vol= 321
AMDKD 06 Nov 20.00 17357 1486 1.70 $253K Vol= 717
AMDKW 06 Nov 17.50 3540 301 4.26 $128K Vol= 2
Top 3 $ Decrease in Call Open Interest
WVVAX 08 Jan 22.50 9578 -284 4.21 -$120K
QZABX 07 Feb 22.50 2449 -250 1.40 -$35K
AMDKU 06 Nov 22.50 42008 -3137 0.10 -$31K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDPD 07 Apr 20.00 23098 215 1.60 $34K Vol= 127
AMDPD 07 Apr 20.00 23098 215 1.60 $34K Vol= 127
AMDXE 06 Dec 25.00 331 68 3.30 $22K Vol= 40
Top 3 $ Decrease in Put Open Interest
AMDWU 06 Nov 22.50 37084 -580 0.85 -$49K
AMDME 07 Jan 25.00 25410 -127 3.80 -$48K
AMDMF 07 Jan 30.00 14415 -34 8.40 -$29K
Close = 21.71 +0.37
Close = 21.34 1-Day = 2006-11-14
Close = 21.25 5-Day = 2006-11-08
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Nov 7.50) QZAKU 13.90 -.10 210 233 0 0 0 | QZAWU 0.00 .00 0 25 0 0 0
(06 Nov 10.00)QZAKB 11.40 -.10 170 418 0 0 0 | QZAWB 0.00 .00 0 586 0 0 0
(06 Nov 12.50)QZAKV 8.90 -.10 130 448 0 0 0 | QZAWV 0.00 .00 0 2392 0 0 0
(06 Nov 15.00)QZAKC 5.80 1.00 1 3733 0 0 0 | QZAWC 0.05 .00 20 4792 0 0 0
(06 Nov 17.50)AMDKW 4.26 .36 774 3540 301 440 128 | AMDWW 0.03 -.02 2 7132 0 -2 0
(06 Nov 17.50)QZAKW 3.30 -.70 104 7045 0 0 0 | QZAWW 0.05 -.05 56 10234 -20 -20 0
(06 Nov 20.00)AMDKD 1.70 .25 4537 17357 1486 1949 253 | AMDWD 0.05 -.05 717 13324 349 1359 2
(06 Nov 20.00)QZAKD .85 .15 76 12775 59 28 5 | QZAWD 0.05 -.15 56 4283 -97 -203 0
21.71 Current
(06 Nov 22.50)AMDKU .10 .00 8084 42008 -3137 -475 -31 | AMDWU 0.85 -.35 1541 37084 -580 -2275 -49
(06 Nov 22.50)QZAKX .20 .05 20 5270 0 0 0 | QZAWX 2.20 -.30 2 1855 -15 -17 -3
(06 Nov 25.00)AMDKE .03 .01 1 29856 0 -65 0 | AMDWE 3.50 -.12 44 5373 -36 -653 -13
(06 Nov 25.00)QZAKE .06 -.04 12 316 0 0 0 | QZAWE 3.70 .00 121 732 0 -10 0
(06 Nov 27.50)AMDKY .01 -.04 7 20472 0 -4 0 | AMDWY 6.20 -.10 5 557 -15 -21 -9
(06 Nov 30.00)AMDKF .05 .04 3 9086 0 0 0 | AMDWF 9.30 -.20 5 156 0 0 0
(06 Nov 32.50)AKDKZ .10 -.05 51 749 0 0 0 | AKDWZ 11.50 3.50 804 76 0 0 0
(06 Nov 35.00)AKDKG .05 -.05 1 808 0 0 0 | AKDWG 0.00 .00 0 0 0 0 0
(06 Nov 40.00)AKDKH .05 .00 20 20 0 0 0 | AKDWH 19.40 .00 50 0 0 0 0
(06 Nov 45.00)AKDKI .00 .00 0 0 0 0 0 | AKDWI 18.40 .00 21 0 0 0 0
(06 Nov 50.00)AKDKJ .00 .00 0 0 0 0 0 | AKDWJ 23.40 .00 26 0 0 0 0
(06 Nov 55.00)AKDKK .00 .00 0 0 0 0 0 | AKDWK 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Dec 15.00)QZALC 6.00 .80 15 15 15 15 9 | QZAXC 0.00 .00 0 0 0 0 0
(06 Dec 17.50)AMDLW 4.40 .30 36 331 9 44 4 | AMDXW 0.08 -.02 2 854 3 3 0
(06 Dec 17.50)QZALW 3.10 -.50 10 12 0 0 0 | QZAXW 0.30 .00 417 622 0 0 0
(06 Dec 20.00)AMDLD 2.10 .25 1563 3201 138 632 29 | AMDXD 0.40 -.05 2637 5182 313 959 13
(06 Dec 20.00)QZALD 1.65 .45 71 185 40 25 7 | QZAXD 0.65 -.15 10 419 20 50 1
21.71 Current
(06 Dec 22.50)AMDLU .75 .15 3616 8766 237 2223 18 | AMDXU 1.40 -.25 1495 1922 101 373 14
(06 Dec 22.50)QZALX .45 .05 10 174 0 11 0 | QZAXX 2.60 -.30 15 43 0 0 0
(06 Dec 25.00)AMDLE .20 .10 255 6941 2 134 0 | AMDXE 3.30 -.40 40 331 68 175 22
(06 Dec 25.00)QZALE .15 .00 135 135 0 135 0 | QZAXE 3.90 .00 140 140 0 0 0
(06 Dec 27.50)AMDLY .10 .05 1130 1281 0 823 0 | AMDXY 6.10 -.40 151 153 1 -344 1
(06 Dec 30.00)AMDLF .05 -.05 18 474 0 0 0 | AMDXF 8.20 -.80 52 24 22 22 18
(06 Dec 30.00)QZALF .00 .00 0 0 0 0 0 | QZAXF 8.70 .00 141 0 0 0 0
(06 Dec 35.00)AKDLG .05 .00 82 82 0 0 0 | AKDXG 14.50 -.20 104 60 0 0 0
(06 Dec 35.00)QZALG .00 .00 0 0 0 0 0 | QZAXG 13.90 .00 50 0 0 0 0
(06 Dec 37.50)AKDLU .05 .00 29 29 0 0 0 | AKDXU 16.20 -.80 15 15 0 0 0
(06 Dec 40.00)AKDLH .00 .00 0 0 0 0 0 | AKDXH 18.70 -.70 15 15 0 0 0
(06 Dec 42.50)AKDLV .00 .00 0 0 0 0 0 | AKDXV 21.20 .00 15 0 0 0 0
(06 Dec 45.00)AKDLI .00 .00 0 0 0 0 0 | AKDXI 23.70 .00 15 0 0 0 0
(06 Dec 47.50)AKDLW .00 .00 0 0 0 0 0 | AKDXW 26.20 .00 6 0 0 0 0
(06 Dec 50.00)AKDLJ .00 .00 0 0 0 0 0 | AKDXJ 28.70 .00 15 0 0 0 0
(06 Dec 55.00)AKDLK .00 .00 0 0 0 0 0 | AKDXK 33.70 .00 30 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 18.80 -.07 20 1835 0 0 0 | AMDMZ 0.05 .00 2 7284 0 0 0
(07 Jan 5.00) AMDAA 16.00 -2.60 150 1177 0 -10 0 | AMDMA 0.05 .00 2451 25528 0 0 0
(07 Jan 7.50) AMDAR 13.60 -.08 24 2289 0 -6 0 | AMDMR 0.10 .00 437 19125 0 0 0
(07 Jan 10.00)AMDAB 11.20 -.80 5 4603 0 5 0 | AMDMB 0.05 .00 15 20577 0 -1 0
(07 Jan 12.50)AMDAS 9.00 -.20 2 1877 0 -2 0 | AMDMS 0.05 -.05 99 15511 0 0 0
(07 Jan 15.00)AMDAC 6.17 -.13 54 4703 26 20 16 | AMDMC 0.10 -.05 30 14008 0 -386 0
(07 Jan 17.50)AMDAW 4.60 .43 2248 5171 10 43 5 | AMDMW 0.30 -.10 265 19876 272 376 8
(07 Jan 19.00)AMDAT 3.60 .40 75 775 10 57 4 | AMDMT 0.60 -.05 160 9716 20 4879 1
(07 Jan 20.00)AMDAD 2.80 .35 657 13235 72 399 20 | AMDMD 0.90 -.10 3797 101669 194 3219 17
21.71 Current
(07 Jan 22.50)AMDAU 1.40 .10 2558 43263 9773 10763 1368 | AMDMU 2.05 -.10 321 22556 -17 609 -3
(07 Jan 25.00)AMDAE .65 .10 1148 32704 -222 56 -14 | AMDME 3.80 -.23 74 25410 -127 -89 -48
(07 Jan 27.50)AMDAY .30 .05 1306 24699 -717 97 -22 | AMDMY 5.86 -.44 30 4951 -21 -15 -12
(07 Jan 30.00)AMDAF .15 .05 172 28160 -17 744 0 | AMDMF 8.40 -.30 15 14415 -34 78 -29
(07 Jan 32.50)AKDAZ .05 -.05 50 13009 -129 -271 -1 | AKDMZ 12.00 -.20 555 23 0 -14 0
(07 Jan 35.00)AKDAG .05 .05 4 29115 -2 -15 0 | AKDMG 13.20 -.40 1104 557 -10 -144 -13
(07 Jan 37.50)AKDAU .05 -.05 2 4392 0 0 0 | AKDMU 15.90 -1.10 100 15 0 0 0
(07 Jan 40.00)AKDAH .05 .00 20 27578 0 0 0 | AKDMH 18.20 -.40 1458 728 0 0 0
(07 Jan 45.00)AKDAI .05 .04 20 20546 0 10 0 | AKDMI 24.80 1.20 15 1 0 0 0
(07 Jan 50.00)AKDAJ .05 -.05 175 17665 0 0 0 | AKDMJ 26.50 -2.10 26 47 0 0 0
(07 Jan 60.00)AKDAL .05 .04 10 3894 0 0 0 | AKDML 40.10 .00 39 9 0 0 0
(07 Jan 70.00)AKDAN .05 .00 30 8290 0 0 0 | AKDMN 49.20 2.70 94 56 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU .00 .00 0 6 0 0 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB .00 .00 0 37 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 8.20 -.10 200 264 0 165 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 5.90 .20 10 820 0 12 0 | QZANC 0.20 -.10 5 1219 0 0 0
(07 Feb 17.50)QZABW 4.10 .20 85 634 0 0 0 | QZANW 0.60 -.10 9 2106 20 36 1
(07 Feb 20.00)QZABD 2.50 .30 145 1593 39 49 10 | QZAND 1.40 -.20 45 1609 7 7 1
21.71 Current
(07 Feb 22.50)QZABX 1.40 .25 82 2449 -250 -106 -35 | QZANX 3.20 .10 10 734 0 12 0
(07 Feb 25.00)QZABE .75 .20 43 647 10 11 1 | QZANE 4.80 .00 4 46 0 2 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 9.50 .00 15 0 0 0 0 | AMDPS 0.20 .05 10 51 4 10 0
(07 Apr 15.00)AMDDC 7.30 .40 15 104 0 34 0 | AMDPC 0.40 -.12 35 177 11 26 0
(07 Apr 17.50)AMDDW 5.30 .40 60 1614 0 108 0 | AMDPW 0.80 -.10 94 13148 25 3889 2
(07 Apr 20.00)AMDDD 3.60 .10 63 2462 204 348 73 | AMDPD 1.60 -.15 127 23098 215 16984 34
21.71 Current
(07 Apr 22.50)AMDDU 2.42 .27 449 8596 70 -989 17 | AMDPU 2.70 -.20 47 9032 13 3937 4
(07 Apr 25.00)AMDDE 1.50 .20 463 11419 29 4209 4 | AMDPE 4.30 -.18 43 1744 80 117 34
(07 Apr 27.50)AMDDY .85 .10 318 20845 214 5270 18 | AMDPY 6.10 -.80 95 912 -3 77 -2
(07 Apr 30.00)AMDDF .45 .05 111 8660 25 4884 1 | AMDPF 8.30 -.60 10 731 10 10 8
(07 Apr 32.50)AKDDZ .35 .10 10 2244 0 0 0 | AKDPZ 11.20 -.40 3 210 0 0 0
(07 Apr 35.00)AKDDG .20 .05 6 2373 0 0 0 | AKDPG 13.30 -1.00 29 68 0 0 0
(07 Apr 37.50)AKDDU .15 .05 10 348 0 -7 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .05 -.03 44 1422 0 -7 0 | AKDPH 19.00 3.40 204 2 0 0 0
(07 Apr 42.50)AKDDV .05 -.05 45 963 0 0 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 -.05 45 372 0 0 0 | AKDPI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 6.10 .00 10 86 0 0 0 | QZAQC 0.50 -.20 2 232 0 0 0
(07 May 17.50)QZAEW 5.00 .30 10 579 0 0 0 | QZAQW 1.25 .10 9 1080 0 14 0
(07 May 20.00)QZAED 3.20 .10 25 496 0 20 0 | QZAQD 2.10 -.05 5 1883 0 13 0
21.71 Current
(07 May 22.50)QZAEX 1.80 -.10 20 1651 -3 7 -1 | QZAQX 3.50 -.30 15 798 0 9 0
(07 May 25.00)QZAEE 1.30 .20 16 1899 5 30 1 | QZAQE 5.30 -.10 18 1073 0 0 0
(07 May 30.00)QZAEF .50 -.05 20 612 0 10 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .20 -.05 4 396 0 0 0 | QZAQG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 16.46 -.64 75 1924 0 75 0 | WVVMA 0.15 -.05 60 39889 -14 -14 0
(08 Jan 7.50) WVVAU .00 .00 0 0 0 0 0 | WVVMU 7.90 .00 0 0 0 0 0
(08 Jan 10.00)WVVAB 12.50 .70 24 1703 0 0 0 | WVVMB 0.30 -.05 10 10520 0 5 0
(08 Jan 12.50)WVVAV 10.50 .40 12 1499 0 6 0 | WVVMV 0.60 -.05 10 4289 -50 -82 -3
(08 Jan 15.00)WVVAC 8.70 .60 10 3111 4 -5 3 | WVVMC 1.15 .05 4 9727 4 -90 0
(08 Jan 17.50)WVVAW 6.90 .50 6 2355 12 6 8 | WVVMW 1.85 -.05 10 8235 10 26 2
(08 Jan 20.00)WVVAD 5.26 .26 35 7102 2 910 1 | WVVMD 2.69 -.11 35 12392 2 897 1
21.71 Current
(08 Jan 22.50)WVVAX 4.21 .41 66 9578 -284 1148 -120 | WVVMX 3.80 -.30 6 8569 6 66 2
(08 Jan 25.00)WVVAE 3.20 .25 3 7459 -6 193 -2 | WVVME 5.20 -.50 10 12969 10 11 5
(08 Jan 27.50)WVVAY 2.40 .25 5 4248 0 98 0 | WVVMY 7.60 .40 80 413 23 24 17
(08 Jan 30.00)WVVAF 1.85 .10 9 13935 6 2 1 | WVVMF 9.10 -.50 30 9532 20 29 18
(08 Jan 35.00)WVVAG 1.10 .20 41 11263 42 90 5 | WVVMG 13.50 -.44 10 2691 0 0 0
(08 Jan 40.00)WVVAH .65 .05 100 6575 11 -12 1 | WVVMH 18.40 3.60 1058 529 0 0 0
(08 Jan 45.00)WVVAI .40 -.05 10 2846 0 -2 0 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .35 .05 40 4958 0 -17 0 | WVVMJ 28.40 2.64 184 40 0 0 0
(08 Jan 60.00)WVVAL .20 .05 4 8318 0 231 0 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .20 -.10 25 1649 0 0 0 | WVVMN 52.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 -.05 49 1177 0 107 0 | LDYMP 50.40 .00 1 0 0 0 0
(08 Jan 90.00)LDYAR .05 -.10 180 2323 0 0 0 | LDYMR 65.30 .00 100 30 0 0 0
(08 Jan 100.00LDYAT .05 -.05 85 2519 0 0 0 | LDYMT 78.40 -.50 7 10 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$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 13.10 -.20 5 240 0 0 0 | VVVMB 0.60 -.10 10 5096 0 0 0
(09 Jan 12.50)VVVAV 11.60 .60 275 861 0 0 0 | VVVMV 1.15 -.10 10 4410 0 0 0
(09 Jan 15.00)VVVAC 9.20 -.10 1 2112 0 0 0 | VVVMC 1.75 -.10 20 11479 -1 -96 0
(09 Jan 17.50)VVVAW 8.40 .60 10 843 0 0 0 | VVVMW 2.40 -.45 10 747 0 0 0
(09 Jan 20.00)VVVAD 7.30 .74 40 2020 25 111 18 | VVVMD 3.60 -.10 49 1267 0 0 0
21.71 Current
(09 Jan 25.00)VVVAE 4.98 .38 305 3001 0 4 0 | VVVME 6.41 .01 30 1871 0 30 0
(09 Jan 30.00)VVVAF 3.50 .20 5 1094 0 15 0 | VVVMF 9.80 -.10 10 1036 0 0 0
(09 Jan 35.00)VVVAG 2.30 -.10 2 5200 -2 -19 0 | VVVMG 13.90 -.60 10 635 0 7 0
(09 Jan 40.00)VVVAH 1.70 -.10 2 8946 0 0 0 | VVVMH 19.80 .80 1 50 0 0 0
(09 Jan 45.00)VVVAI 1.25 -.05 160 803 140 193 18 | VVVMI 24.10 2.60 30 20 0 0 0
(09 Jan 50.00)VVVAJ .95 -.02 34 1528 0 36 0 | VVVMJ 28.30 -.80 20 10 0 0 0
(09 Jan 55.00)VVVAK .75 .05 4 312 0 0 0 | VVVMK 34.10 2.60 10 10 0 0 0
(09 Jan 60.00)VVVAL .60 -.05 4 464 0 0 0 | VVVML 0.00 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .40 -.05 2 200 0 0 0 | VVVMM 0.00 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .40 .10 20 2018 0 0 0 | VVVMN 49.30 4.70 1 8 0 0 0
|
