Option Price Chain for 2006-11-21
with 1 day and 5 day comparisons of Open Interest.
Note AMDSU: July. First traded yesterday.
Yesterday Vol 10, Open Interest 0 (presumably begining of day)
Today: Vol 21, Open Interest 85. (yet total volume is 31).
So, interest can be opened without being traded.
Close = 21.24 -0.20
Close = 21.44 1-Day = 2006-11-20
Close = 21.20 5-Day = 2006-11-13
Top 3 Call Open Int. (Contracts, CChg1D, CChg5D)
AMDAU 07 Jan 22.50 45202 1817 12506
AMDAE 07 Jan 25.00 34591 1169 1207 Vol= 619
AKDAG 07 Jan 35.00 29087 -14 -33
Top 3 Put Open Int. (Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 101568 95 566
WVVMA 08 Jan 5.00 39880 0 -23
AMDMA 07 Jan 5.00 25528 0 0
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDLU 06 Dec 22.50 14108 2422 6088
AMDAU 07 Jan 22.50 45202 1817 12506
AMDAE 07 Jan 25.00 34591 1169 1207 Vol= 619
Top 3 1-Day Decrease in Call Open Interest Contracts
VVVAE 09 Jan 25.00 3182 -106 176
AMDAY 07 Jan 27.50 25135 -30 308
AMDAA 07 Jan 5.00 1157 -20 -20
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDXD 06 Dec 20.00 7973 512 3268
AMDXU 06 Dec 22.50 3310 400 1584
AMDXW 06 Dec 17.50 1106 243 255 Vol= 25
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDMF 07 Jan 30.00 8297 -6118 -6152
AMDMT 07 Jan 19.00 9580 -182 3661
AMDXY 06 Dec 27.50 64 -102 -341
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDAU 07 Jan 22.50 45202 1817 12506
AMDLU 06 Dec 22.50 14108 2422 6088
AMDLD 06 Dec 20.00 5826 364 2769
Top 3 5-Day Decrease in Call Open Interest Contracts
QZABX 07 Feb 22.50 2757 63 -718 Vol= 34
AMDDY 07 Apr 27.50 20482 16 -124 Vol= 5
WVVAJ 08 Jan 50.00 4903 0 -75
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDPD 07 Apr 20.00 23101 -10 5049
AMDMT 07 Jan 19.00 9580 -182 3661
AMDXD 06 Dec 20.00 7973 512 3268
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMF 07 Jan 30.00 8297 -6118 -6152
WVVMD 08 Jan 20.00 11645 0 -541
AMDXY 06 Dec 27.50 64 -102 -341
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDAU 07 Jan 22.50 45202 1817 1.05 $191K Vol= 34
AMDLU 06 Dec 22.50 14108 2422 0.40 $97K Vol= 719
AMDLD 06 Dec 20.00 5826 364 1.75 $64K
Top 3 $ Decrease in Call Open Interest
VVVAE 09 Jan 25.00 3182 -106 4.70 -$50K
AMDAA 07 Jan 5.00 1157 -20 16.00 -$32K
AMDAC 07 Jan 15.00 4704 -3 6.30 -$2K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDXE 06 Dec 25.00 659 216 3.50 $76K Vol= 9
AMDXU 06 Dec 22.50 3310 400 1.45 $58K
AMDSE 07 Jul 25.00 65 65 4.90 $32K Vol= 31
Top 3 $ Decrease in Put Open Interest
AMDMF 07 Jan 30.00 8297 -6118 8.80 -$5384K
AMDXY 06 Dec 27.50 64 -102 6.30 -$64K
AKDPG 07 Apr 35.00 33 -37 13.40 -$50K
Close = 21.24 -0.20
Close = 21.44 1-Day = 2006-11-20
Close = 21.20 5-Day = 2006-11-13
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Dec 15.00)QZALC 6.00 .80 15 4 0 4 0 | QZAXC 0.00 .00 0 0 0 0 0
(06 Dec 17.50)AMDLW 3.70 -.24 6 627 166 305 61 | AMDXW 0.05 -.05 25 1106 243 255 1
(06 Dec 17.50)QZALW 3.10 -.50 10 12 0 0 0 | QZAXW 0.30 .00 417 622 0 0 0
(06 Dec 20.00)AMDLD 1.75 .00 1220 5826 364 2769 64 | AMDXD 0.30 .00 10309 7973 512 3268 15
(06 Dec 20.00)QZALD 1.05 -.20 306 219 0 85 0 | QZAXD 0.60 .10 48 571 109 172 7
21.24 Current
(06 Dec 22.50)AMDLU .40 -.05 3185 14108 2422 6088 97 | AMDXU 1.45 -.10 719 3310 400 1584 58
(06 Dec 22.50)QZALX .30 .05 30 199 4 37 0 | QZAXX 2.00 -.60 2 45 0 2 0
(06 Dec 25.00)AMDLE .10 .00 39 7283 175 344 2 | AMDXE 3.50 -.10 9 659 216 393 76
(06 Dec 25.00)QZALE .05 -.10 18 153 18 18 0 | QZAXE 3.90 .00 140 140 0 0 0
(06 Dec 27.50)AMDLY .10 .05 1130 1281 0 0 0 | AMDXY 6.30 .22 6 64 -102 -341 -64
(06 Dec 30.00)AMDLF .05 -.05 18 474 0 0 0 | AMDXF 8.60 .10 26 24 0 22 0
(06 Dec 30.00)QZALF .00 .00 0 0 0 0 0 | QZAXF 8.70 .00 141 0 0 0 0
(06 Dec 35.00)AKDLG .05 .00 82 82 0 0 0 | AKDXG 14.50 -.20 104 60 0 0 0
(06 Dec 35.00)QZALG .00 .00 0 0 0 0 0 | QZAXG 13.90 .00 50 0 0 0 0
(06 Dec 37.50)AKDLU .05 .00 29 29 0 0 0 | AKDXU 16.20 -.80 15 15 0 0 0
(06 Dec 40.00)AKDLH .00 .00 0 0 0 0 0 | AKDXH 18.70 -.70 15 15 0 0 0
(06 Dec 42.50)AKDLV .00 .00 0 0 0 0 0 | AKDXV 21.20 .00 15 0 0 0 0
(06 Dec 45.00)AKDLI .00 .00 0 0 0 0 0 | AKDXI 23.70 .00 15 0 0 0 0
(06 Dec 47.50)AKDLW .00 .00 0 0 0 0 0 | AKDXW 26.20 .00 6 0 0 0 0
(06 Dec 50.00)AKDLJ .00 .00 0 0 0 0 0 | AKDXJ 28.70 .00 15 0 0 0 0
(06 Dec 55.00)AKDLK .00 .00 0 0 0 0 0 | AKDXK 33.70 .00 30 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 18.80 -.07 20 1835 0 0 0 | AMDMZ 0.05 .00 2 7284 0 0 0
(07 Jan 5.00) AMDAA 16.00 -2.60 150 1157 -20 -20 -32 | AMDMA 0.05 .00 2451 25528 0 0 0
(07 Jan 7.50) AMDAR 13.60 -.08 24 2289 0 0 0 | AMDMR 0.10 .00 437 19125 0 0 0
(07 Jan 10.00)AMDAB 11.45 -.23 1 4562 0 -36 0 | AMDMB 0.05 .00 15 20577 0 0 0
(07 Jan 12.50)AMDAS 9.00 -.20 1 1876 0 -1 0 | AMDMS 0.05 -.05 99 15511 0 0 0
(07 Jan 15.00)AMDAC 6.30 -.30 210 4704 -3 27 -2 | AMDMC 0.15 .05 10 13985 0 -43 0
(07 Jan 17.50)AMDAW 4.21 -.09 116 6206 37 1050 16 | AMDMW 0.25 .00 27 20086 53 482 1
(07 Jan 19.00)AMDAT 2.89 -.21 39 823 32 62 9 | AMDMT 0.60 .00 1075 9580 -182 3661 -11
(07 Jan 20.00)AMDAD 2.40 -.05 319 13565 184 335 44 | AMDMD 0.90 .05 5177 101568 95 566 9
21.24 Current
(07 Jan 22.50)AMDAU 1.05 -.05 1929 45202 1817 12506 191 | AMDMU 2.25 .20 34 22749 69 760 16
(07 Jan 25.00)AMDAE .45 -.05 619 34591 1169 1207 53 | AMDME 4.01 .11 63 25372 -78 -162 -31
(07 Jan 27.50)AMDAY .15 -.05 300 25135 -30 308 0 | AMDMY 6.40 .28 10 5121 0 149 0
(07 Jan 30.00)AMDAF .10 .00 27 28257 0 76 0 | AMDMF 8.80 .15 9 8297 -6118 -6152 -5384
(07 Jan 32.50)AKDAZ .05 -.05 10 13090 74 -48 0 | AKDMZ 10.90 -1.10 5 28 0 4 0
(07 Jan 35.00)AKDAG .05 .05 20 29087 -14 -33 0 | AKDMG 13.60 .40 100 527 -30 -40 -41
(07 Jan 37.50)AKDAU .05 -.05 2 4392 0 0 0 | AKDMU 15.90 -1.10 100 15 0 0 0
(07 Jan 40.00)AKDAH .05 .00 23 27555 0 -23 0 | AKDMH 18.60 .40 100 722 -1 -6 -2
(07 Jan 45.00)AKDAI .05 .04 20 20546 0 0 0 | AKDMI 24.80 1.20 15 1 0 0 0
(07 Jan 50.00)AKDAJ .05 -.05 175 17665 0 0 0 | AKDMJ 26.50 -2.10 26 47 0 0 0
(07 Jan 60.00)AKDAL .05 .04 10 3894 0 0 0 | AKDML 40.10 .00 39 9 0 0 0
(07 Jan 70.00)AKDAN .05 .00 30 8290 0 0 0 | AKDMN 49.20 2.70 94 56 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU .00 .00 0 6 0 0 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB .00 .00 0 37 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 8.20 -.10 200 264 0 0 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 5.90 -.30 168 943 0 133 0 | QZANC 0.15 -.05 5 1214 0 -5 0
(07 Feb 17.50)QZABW 4.10 .20 85 681 0 47 0 | QZANW 0.60 .00 71 2095 -10 5 -1
(07 Feb 20.00)QZABD 2.10 -.25 449 1636 0 82 0 | QZAND 1.45 .00 118 1622 0 20 0
21.24 Current
(07 Feb 22.50)QZABX 1.10 -.10 34 2757 63 -718 7 | QZANX 3.10 .20 4 727 -7 -7 -2
(07 Feb 25.00)QZABE .60 -.13 177 699 0 63 0 | QZANE 4.80 .00 3 49 0 3 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 9.50 .00 15 15 0 15 0 | AMDPS 0.15 -.05 20 58 0 11 0
(07 Apr 15.00)AMDDC 6.70 -.70 15 105 0 35 0 | AMDPC 0.35 -.05 33 168 0 2 0
(07 Apr 17.50)AMDDW 4.80 -.20 236 1637 0 23 0 | AMDPW 0.80 .00 30 13202 16 582 1
(07 Apr 20.00)AMDDD 3.20 -.20 97 2834 11 566 4 | AMDPD 1.65 .05 179 23101 -10 5049 -2
21.24 Current
(07 Apr 22.50)AMDDU 2.05 -.12 190 10869 18 2337 4 | AMDPU 2.90 .00 25 9063 50 114 15
(07 Apr 25.00)AMDDE 1.20 -.10 68 11842 49 535 6 | AMDPE 4.60 .10 180 1798 5 133 2
(07 Apr 27.50)AMDDY .74 .04 5 20482 16 -124 1 | AMDPY 6.30 .20 60 1016 0 109 0
(07 Apr 30.00)AMDDF .38 -.07 260 8700 5 115 0 | AMDPF 8.30 -.60 10 734 0 13 0
(07 Apr 32.50)AKDDZ .22 -.03 10 2219 -4 -22 0 | AKDPZ 11.20 -.40 3 169 -41 -41 -46
(07 Apr 35.00)AKDDG .20 .05 6 2369 0 -4 0 | AKDPG 13.40 .40 7 33 -37 -35 -50
(07 Apr 37.50)AKDDU .15 .05 10 339 0 -9 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .05 -.03 15 1407 -15 15 0 | AKDPH 19.00 3.40 204 2 0 0 0
(07 Apr 42.50)AKDDV .05 -.05 45 963 0 0 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 -.05 45 372 0 0 0 | AKDPI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 6.10 .00 10 86 0 0 0 | QZAQC 0.50 -.20 2 234 0 2 0
(07 May 17.50)QZAEW 5.00 .30 10 579 0 0 0 | QZAQW 1.10 -.15 15 1080 0 14 0
(07 May 20.00)QZAED 2.90 -.40 12 518 0 22 0 | QZAQD 2.05 .05 66 1888 0 5 0
21.24 Current
(07 May 22.50)QZAEX 1.90 -.10 415 1681 30 27 6 | QZAQX 3.60 .20 10 799 1 10 0
(07 May 25.00)QZAEE 1.10 -.15 220 1921 2 25 0 | QZAQE 5.30 -.10 18 1073 0 0 0
(07 May 30.00)QZAEF .50 -.05 20 612 0 0 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .15 -.05 10 410 10 14 0 | QZAQG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 20.00)AMDGD .00 .00 0 0 0 0 0 | AMDSD 2.10 .10 124 29 29 29 6
21.24 Current
(07 Jul 22.50)AMDGU 2.70 -.15 45 4 4 4 1 | AMDSU 3.30 .00 21 85 85 85 28
(07 Jul 25.00)AMDGE 1.85 -.05 135 3 3 3 1 | AMDSE 4.90 .00 31 65 65 65 32
(07 Jul 27.50)AMDGY 1.30 .00 17 17 17 17 2 | AMDSY 6.60 .00 5 0 0 0 0
(07 Jul 30.00)AMDGF .80 .05 35 0 0 0 0 | AMDSF 0.00 .00 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 0 0 0 0 | AKDSG 0.00 .00 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 0 0 0 0 | AKDSH 0.00 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .10 .00 467 0 0 0 0 | AKDSI 0.00 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 205 10 10 10 0 | AKDSJ 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 16.90 .44 1 1924 0 0 0 | WVVMA 0.15 -.05 30 39880 0 -23 0
(08 Jan 7.50) WVVAU .00 .00 0 0 0 0 0 | WVVMU 7.90 .00 0 0 0 0 0
(08 Jan 10.00)WVVAB 12.20 -.30 70 1740 34 37 41 | WVVMB 0.35 .05 15 10515 0 -5 0
(08 Jan 12.50)WVVAV 10.20 -.30 3 1493 0 4 0 | WVVMV 0.55 -.05 2 4287 0 -84 0
(08 Jan 15.00)WVVAC 8.00 -.20 22 3107 0 0 0 | WVVMC 1.05 .05 126 9733 3 -65 0
(08 Jan 17.50)WVVAW 6.40 -.10 20 2749 4 406 3 | WVVMW 1.65 -.20 3 8238 0 13 0
(08 Jan 20.00)WVVAD 5.00 -.10 112 7182 27 213 14 | WVVMD 2.65 .00 335 11645 0 -541 0
21.24 Current
(08 Jan 22.50)WVVAX 3.80 -.10 200 9650 -4 1105 -2 | WVVMX 3.80 -.30 6 8472 0 -28 0
(08 Jan 25.00)WVVAE 2.90 .10 96 7522 2 172 1 | WVVME 5.50 .10 44 13968 1 1009 1
(08 Jan 27.50)WVVAY 2.15 -.15 5 4257 -1 94 0 | WVVMY 7.10 -.50 5 353 0 -37 0
(08 Jan 30.00)WVVAF 1.65 -.05 14 14011 82 85 14 | WVVMF 9.24 .06 10 9544 2 41 2
(08 Jan 35.00)WVVAG 1.00 -.10 106 11298 0 77 0 | WVVMG 13.50 -.44 10 2681 0 -10 0
(08 Jan 40.00)WVVAH .60 -.05 53 6724 43 161 3 | WVVMH 18.40 .00 204 528 0 -1 0
(08 Jan 45.00)WVVAI .40 -.05 30 2860 24 14 1 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .30 -.05 13 4903 0 -75 0 | WVVMJ 28.40 .00 52 40 0 0 0
(08 Jan 60.00)WVVAL .15 .05 200 8550 250 232 4 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .20 -.10 25 1649 0 0 0 | WVVMN 52.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 -.05 70 1296 0 206 0 | LDYMP 50.40 .00 1 0 0 0 0
(08 Jan 90.00)LDYAR .05 -.10 180 2323 0 0 0 | LDYMR 65.30 .00 100 30 0 0 0
(08 Jan 100.00LDYAT .05 -.05 85 2519 0 0 0 | LDYMT 78.60 .30 5 10 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$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 13.10 -.20 5 245 0 5 0 | VVVMB 0.60 -.10 400 5506 0 410 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 1.80 .25 1 11322 0 -158 0
(09 Jan 17.50)VVVAW 8.40 .60 10 833 0 -10 0 | VVVMW 2.40 -.45 10 762 0 15 0
(09 Jan 20.00)VVVAD 6.50 -.30 74 2050 7 55 5 | VVVMD 3.60 .00 37 1199 0 -68 0
21.24 Current
(09 Jan 25.00)VVVAE 4.70 -.10 75 3182 -106 176 -50 | VVVME 6.20 -.21 40 1878 0 37 0
(09 Jan 30.00)VVVAF 3.40 .01 15 1093 -5 1 -2 | VVVMF 10.10 .30 200 1036 0 0 0
(09 Jan 35.00)VVVAG 2.50 .20 10 5190 0 -22 0 | VVVMG 13.90 -.60 10 635 0 0 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 1.20 -.05 8 783 0 213 0 | VVVMI 24.10 2.60 30 20 0 0 0
(09 Jan 50.00)VVVAJ 1.00 .05 10 1518 0 -10 0 | VVVMJ 28.30 -.80 20 10 0 0 0
(09 Jan 55.00)VVVAK .65 -.10 35 302 0 -10 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 .35 -.05 20 2018 0 0 0 | VVVMN 49.30 4.70 1 8 0 0 0
|
