Option Price Chain for 2006-11-22
with 1 day and 5 day comparisons of Open Interest.
Added two more top 3 groups:
Top 3 Volume
Top 3 Volume*Last (money transfer)
Close = 21.77 +0.53
Close = 21.24 1-Day = 2006-11-21
Close = 21.34 5-Day = 2006-11-14
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAU 07 Jan 22.50 43445 -1757 9955 1.20
AMDAE 07 Jan 25.00 34679 88 1753 .52
AKDAG 07 Jan 35.00 29087 0 -30 .05
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD 07 Jan 20.00 106356 4788 4881 .70 Vol= 716
WVVMA 08 Jan 5.00 39880 0 -23 .15
AMDMA 07 Jan 5.00 25528 0 0 .05
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDLU 06 Dec 22.50 43445 754 6333 .50 5733
AMDAU 07 Jan 22.50 34679 -1757 9955 1.20 4258
AMDLY 06 Dec 27.50 29087 0 0 .10 1130
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDMA 07 Jan 5.00 106356 0 0 .05 2451
VVVMA 09 Jan 5.00 39880 0 0 .15 900
AMDXU 06 Dec 22.50 25528 10 1499 1.20 766
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, V*P $K)
AMDAU 07 Jan 22.50 43445 -1757 9955 1.20 511
VVVAV 09 Jan 12.50 34679 0 0 11.60 319
AMDLU 06 Dec 22.50 29087 754 6333 .50 287
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, V*P $K)
LDYMR 08 Jan 90.00 106356 0 0 65.30 653
AKDMN 07 Jan 70.00 39880 0 0 49.20 462
AKDPH 07 Apr 40.00 25528 0 0 19.00 388
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDLU 06 Dec 22.50 14862 754 6333
AMDLD 06 Dec 20.00 6305 479 3242
AKDGI 07 Jul 45.00 457 457 457
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDAU 07 Jan 22.50 43445 -1757 9955
AMDAC 07 Jan 15.00 4534 -170 -143
AMDAY 07 Jan 27.50 25045 -90 -371
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDXD 06 Dec 20.00 15124 7151 10255 Vol= 474
AMDMD 07 Jan 20.00 106356 4788 4881 Vol= 716
AMDMT 07 Jan 19.00 10637 1057 941 Vol= 559
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDMF 07 Jan 30.00 7687 -610 -6762
VVVMF 09 Jan 30.00 893 -143 -143
AKDMG 07 Jan 35.00 417 -110 -150
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDAU 07 Jan 22.50 43445 -1757 9955
AMDLU 06 Dec 22.50 14862 754 6333
AMDLD 06 Dec 20.00 6305 479 3242
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAY 07 Jan 27.50 25045 -90 -371
AMDDY 07 Apr 27.50 20487 5 -144
AMDAC 07 Jan 15.00 4534 -170 -143
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDXD 06 Dec 20.00 15124 7151 10255 Vol= 474
AMDMD 07 Jan 20.00 106356 4788 4881 Vol= 716
AMDXU 06 Dec 22.50 3320 10 1499
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMF 07 Jan 30.00 7687 -610 -6762
WVVMD 08 Jan 20.00 11680 35 -710 Vol= 26
AMDME 07 Jan 25.00 25377 5 -160
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDDW 07 Apr 17.50 1817 180 5.50 $99K Vol= 40
AMDLD 06 Dec 20.00 6305 479 2.05 $98K Vol= 474
QZABC 07 Feb 15.00 1099 156 5.70 $89K Vol= 5
Top 3 $ Decrease in Call Open Interest
AMDAU 07 Jan 22.50 43445 -1757 1.20 -$211K
AMDAC 07 Jan 15.00 4534 -170 6.90 -$117K
VVVAD 09 Jan 20.00 2021 -29 7.00 -$20K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDMD 07 Jan 20.00 106356 4788 0.70 $335K Vol= 716
AMDXD 06 Dec 20.00 15124 7151 0.20 $143K Vol= 474
AMDMT 07 Jan 19.00 10637 1057 0.45 $48K Vol= 559
Top 3 $ Decrease in Put Open Interest
AMDMF 07 Jan 30.00 7687 -610 8.80 -$537K
AKDMG 07 Jan 35.00 417 -110 13.60 -$150K
VVVMF 09 Jan 30.00 893 -143 10.10 -$144K
Close = 21.77 +0.53
Close = 21.24 1-Day = 2006-11-21
Close = 21.34 5-Day = 2006-11-14
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Dec 15.00)QZALC 6.00 .80 15 4 0 4 0 | QZAXC 0.00 .00 0 0 0 0 0
(06 Dec 17.50)AMDLW 4.34 .64 71 633 6 311 3 | AMDXW 0.05 -.05 131 1126 20 275 0
(06 Dec 17.50)QZALW 3.10 -.50 10 12 0 0 0 | QZAXW 0.30 .00 417 622 0 0 0
(06 Dec 20.00)AMDLD 2.05 .30 845 6305 479 3242 98 | AMDXD 0.20 -.10 474 15124 7151 10255 143
(06 Dec 20.00)QZALD 1.30 .25 285 494 275 349 36 | QZAXD 0.60 .10 48 619 48 220 3
21.77 Current
(06 Dec 22.50)AMDLU .50 .10 5733 14862 754 6333 38 | AMDXU 1.20 -.25 766 3320 10 1499 1
(06 Dec 22.50)QZALX .25 -.05 15 222 23 48 1 | QZAXX 2.00 -.60 2 45 0 2 0
(06 Dec 25.00)AMDLE .10 .00 325 7292 9 353 0 | AMDXE 3.20 -.30 126 668 9 405 3
(06 Dec 25.00)QZALE .05 -.10 18 153 0 18 0 | QZAXE 3.90 .00 140 140 0 0 0
(06 Dec 27.50)AMDLY .10 .05 1130 1281 0 0 0 | AMDXY 6.30 .22 6 29 -35 -123 -22
(06 Dec 30.00)AMDLF .05 -.05 18 474 0 0 0 | AMDXF 8.60 .10 26 24 0 22 0
(06 Dec 30.00)QZALF .00 .00 0 0 0 0 0 | QZAXF 8.70 .00 141 0 0 0 0
(06 Dec 35.00)AKDLG .05 .00 82 82 0 0 0 | AKDXG 14.50 -.20 104 60 0 0 0
(06 Dec 35.00)QZALG .00 .00 0 0 0 0 0 | QZAXG 13.90 .00 50 0 0 0 0
(06 Dec 37.50)AKDLU .05 .00 29 29 0 0 0 | AKDXU 16.20 -.80 15 15 0 0 0
(06 Dec 40.00)AKDLH .00 .00 0 0 0 0 0 | AKDXH 18.70 -.70 15 15 0 0 0
(06 Dec 42.50)AKDLV .00 .00 0 0 0 0 0 | AKDXV 21.20 .00 15 0 0 0 0
(06 Dec 45.00)AKDLI .00 .00 0 0 0 0 0 | AKDXI 23.70 .00 15 0 0 0 0
(06 Dec 47.50)AKDLW .00 .00 0 0 0 0 0 | AKDXW 26.20 .00 6 0 0 0 0
(06 Dec 50.00)AKDLJ .00 .00 0 0 0 0 0 | AKDXJ 28.70 .00 15 0 0 0 0
(06 Dec 55.00)AKDLK .00 .00 0 0 0 0 0 | AKDXK 33.70 .00 30 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 18.80 -.07 20 1835 0 0 0 | AMDMZ 0.05 .00 2 7284 0 0 0
(07 Jan 5.00) AMDAA 16.00 -2.60 150 1157 0 -20 0 | AMDMA 0.05 .00 2451 25528 0 0 0
(07 Jan 7.50) AMDAR 13.60 -.08 24 2289 0 0 0 | AMDMR 0.10 .00 437 19125 0 0 0
(07 Jan 10.00)AMDAB 11.45 -.23 1 4561 -1 -42 -1 | AMDMB 0.05 .00 15 20577 0 0 0
(07 Jan 12.50)AMDAS 9.00 -.20 1 1876 0 -1 0 | AMDMS 0.05 -.05 99 15511 0 0 0
(07 Jan 15.00)AMDAC 6.90 .60 30 4534 -170 -143 -117 | AMDMC 0.05 -.10 10 13985 0 -23 0
(07 Jan 17.50)AMDAW 4.60 .39 17 6232 26 1071 12 | AMDMW 0.20 -.05 33 20098 12 494 0
(07 Jan 19.00)AMDAT 3.40 .51 38 804 -19 39 -6 | AMDMT 0.45 -.15 559 10637 1057 941 48
(07 Jan 20.00)AMDAD 2.60 .20 272 13775 210 612 55 | AMDMD 0.70 -.20 716 106356 4788 4881 335
21.77 Current
(07 Jan 22.50)AMDAU 1.20 .15 4258 43445 -1757 9955 -211 | AMDMU 1.80 -.45 336 22765 16 192 3
(07 Jan 25.00)AMDAE .52 .07 848 34679 88 1753 5 | AMDME 3.60 -.41 18 25377 5 -160 2
(07 Jan 27.50)AMDAY .20 .05 417 25045 -90 -371 -2 | AMDMY 5.90 -.50 11 5131 10 159 6
(07 Jan 30.00)AMDAF .10 .00 40 28255 -2 78 0 | AMDMF 8.80 .15 9 7687 -610 -6762 -537
(07 Jan 32.50)AKDAZ .05 -.05 10 13090 0 -48 0 | AKDMZ 10.90 -1.10 5 28 0 5 0
(07 Jan 35.00)AKDAG .05 .05 20 29087 0 -30 0 | AKDMG 13.60 .40 100 417 -110 -150 -150
(07 Jan 37.50)AKDAU .05 -.05 2 4392 0 0 0 | AKDMU 15.90 -1.10 100 15 0 0 0
(07 Jan 40.00)AKDAH .05 .00 23 27555 0 -23 0 | AKDMH 18.60 .40 100 722 0 -6 0
(07 Jan 45.00)AKDAI .05 .04 20 20546 0 0 0 | AKDMI 24.80 1.20 15 1 0 0 0
(07 Jan 50.00)AKDAJ .05 -.05 175 17665 0 0 0 | AKDMJ 26.50 -2.10 26 47 0 0 0
(07 Jan 60.00)AKDAL .05 .04 10 3894 0 0 0 | AKDML 40.10 .00 39 9 0 0 0
(07 Jan 70.00)AKDAN .05 .00 30 8290 0 0 0 | AKDMN 49.20 2.70 94 56 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU .00 .00 0 6 0 0 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB .00 .00 0 37 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 8.20 -.10 200 264 0 0 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 5.70 -.20 10 1099 156 279 89 | QZANC 0.15 -.05 5 1214 0 -5 0
(07 Feb 17.50)QZABW 3.90 -.20 2 681 0 47 0 | QZANW 0.50 -.10 20 2080 -15 -6 -1
(07 Feb 20.00)QZABD 2.50 .40 63 1726 90 172 23 | QZAND 1.35 -.10 2 1694 72 92 10
21.77 Current
(07 Feb 22.50)QZABX 1.35 .25 55 2791 34 92 5 | QZANX 2.50 -.60 4 731 4 -3 1
(07 Feb 25.00)QZABE .75 .15 165 867 168 230 13 | QZANE 4.80 .00 3 49 0 3 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 9.50 .00 15 15 0 15 0 | AMDPS 0.15 -.05 20 78 20 31 0
(07 Apr 15.00)AMDDC 7.40 .70 6 96 -9 -8 -7 | AMDPC 0.35 -.05 15 200 32 34 1
(07 Apr 17.50)AMDDW 5.50 .70 43 1817 180 203 99 | AMDPW 0.70 -.10 40 13232 30 109 2
(07 Apr 20.00)AMDDD 3.60 .40 65 2878 44 620 16 | AMDPD 1.50 -.15 42 23177 76 294 11
21.77 Current
(07 Apr 22.50)AMDDU 2.25 .20 275 11036 167 2510 38 | AMDPU 2.65 -.25 10 9063 0 44 0
(07 Apr 25.00)AMDDE 1.40 .20 461 11881 39 491 5 | AMDPE 4.60 .10 180 1888 90 224 41
(07 Apr 27.50)AMDDY .80 .06 342 20487 5 -144 0 | AMDPY 6.20 -.10 3 1016 0 101 0
(07 Apr 30.00)AMDDF .45 .07 78 8869 169 234 8 | AMDPF 8.30 -.60 10 734 0 13 0
(07 Apr 32.50)AKDDZ .22 -.03 10 2219 0 -25 0 | AKDPZ 11.20 -.40 3 169 0 -41 0
(07 Apr 35.00)AKDDG .20 .05 6 2369 0 -4 0 | AKDPG 13.40 .40 7 34 1 -34 1
(07 Apr 37.50)AKDDU .10 -.05 52 339 0 -9 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .05 -.03 15 1407 0 -15 0 | AKDPH 19.00 3.40 204 2 0 0 0
(07 Apr 42.50)AKDDV .05 -.05 45 963 0 0 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 -.05 45 372 0 0 0 | AKDPI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 6.80 .70 30 86 0 0 0 | QZAQC 0.40 -.10 20 234 0 2 0
(07 May 17.50)QZAEW 5.00 .30 10 579 0 0 0 | QZAQW 1.10 -.15 15 1080 0 0 0
(07 May 20.00)QZAED 2.90 -.40 12 530 12 34 3 | QZAQD 2.05 .05 66 1823 -65 -60 -13
21.77 Current
(07 May 22.50)QZAEX 2.00 .10 39 1701 20 47 4 | QZAQX 3.60 .20 10 799 0 1 0
(07 May 25.00)QZAEE 1.10 -.15 220 2101 180 207 20 | QZAQE 5.30 -.10 18 1073 0 0 0
(07 May 30.00)QZAEF .50 -.05 20 612 0 0 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .15 -.05 10 420 10 24 0 | QZAQG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 20.00)AMDGD 4.20 .00 9 0 0 0 0 | AMDSD 1.85 -.25 76 149 120 149 22
21.77 Current
(07 Jul 22.50)AMDGU 3.00 .30 54 49 45 49 14 | AMDSU 3.10 -.20 29 105 20 105 6
(07 Jul 25.00)AMDGE 2.05 .20 69 138 135 138 28 | AMDSE 4.60 -.30 24 94 29 94 13
(07 Jul 27.50)AMDGY 1.30 .00 36 17 0 17 0 | AMDSY 6.60 .00 4 5 5 5 3
(07 Jul 30.00)AMDGF .90 .05 64 35 35 35 3 | AMDSF 8.64 .00 7 0 0 0 0
(07 Jul 35.00)AKDGG .40 .00 125 0 0 0 0 | AKDSG 0.00 .00 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 0 0 0 0 | AKDSH 0.00 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .10 .00 467 457 457 457 5 | AKDSI 0.00 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 205 160 150 160 1 | AKDSJ 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 16.90 .44 1 1924 0 0 0 | WVVMA 0.15 -.05 30 39880 0 -23 0
(08 Jan 7.50) WVVAU .00 .00 0 0 0 0 0 | WVVMU 7.90 .00 0 0 0 0 0
(08 Jan 10.00)WVVAB 12.20 -.30 70 1740 0 37 0 | WVVMB 0.35 .05 15 10515 0 -5 0
(08 Jan 12.50)WVVAV 10.20 -.30 3 1493 0 -6 0 | WVVMV 0.55 -.05 216 4287 0 -52 0
(08 Jan 15.00)WVVAC 8.60 .60 27 3111 4 4 3 | WVVMC 0.90 -.15 3 9833 100 110 9
(08 Jan 17.50)WVVAW 6.40 -.10 20 2765 16 422 10 | WVVMW 1.65 -.20 3 8238 0 13 0
(08 Jan 20.00)WVVAD 5.30 .30 96 7203 21 103 11 | WVVMD 2.50 -.15 26 11680 35 -710 9
21.77 Current
(08 Jan 22.50)WVVAX 4.00 .20 49 9833 183 -29 73 | WVVMX 3.70 -.10 6 8472 0 -91 0
(08 Jan 25.00)WVVAE 3.10 .20 51 7585 63 120 20 | WVVME 5.10 -.40 18 13982 14 1023 7
(08 Jan 27.50)WVVAY 2.35 .20 22 4257 0 9 0 | WVVMY 7.10 -.50 5 353 0 -37 0
(08 Jan 30.00)WVVAF 1.85 .20 20 14025 14 96 3 | WVVMF 8.90 -.34 4 9544 0 32 0
(08 Jan 35.00)WVVAG 1.00 .00 24 11380 82 159 8 | WVVMG 13.50 -.44 10 2681 0 -10 0
(08 Jan 40.00)WVVAH .60 -.05 53 6724 0 160 0 | WVVMH 18.40 .00 204 528 0 -1 0
(08 Jan 45.00)WVVAI .40 -.05 30 2860 0 14 0 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .30 -.05 13 4903 0 -55 0 | WVVMJ 28.40 .00 52 40 0 0 0
(08 Jan 60.00)WVVAL .15 .00 430 8550 0 232 0 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .20 -.10 25 1649 0 0 0 | WVVMN 52.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 -.05 70 1296 0 119 0 | LDYMP 50.40 .00 1 0 0 0 0
(08 Jan 90.00)LDYAR .05 -.10 180 2323 0 0 0 | LDYMR 65.30 .00 100 30 0 0 0
(08 Jan 100.00LDYAT .05 -.05 85 2519 0 0 0 | LDYMT 78.30 -.30 40 10 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$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 0.15 -.05 900 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 1.60 -.20 93 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 7.00 .50 65 2021 -29 26 -20 | VVVMD 3.60 .00 37 1199 0 -68 0
21.77 Current
(09 Jan 25.00)VVVAE 4.90 .20 79 3193 11 192 5 | VVVME 6.00 -.20 40 1878 0 7 0
(09 Jan 30.00)VVVAF 3.40 .01 15 1108 15 14 5 | VVVMF 10.10 .30 200 893 -143 -143 -144
(09 Jan 35.00)VVVAG 2.50 .20 10 5190 0 -12 0 | VVVMG 13.90 -.60 10 635 0 0 0
(09 Jan 40.00)VVVAH 1.70 -.10 10 8946 0 0 0 | VVVMH 19.80 .80 1 50 0 0 0
(09 Jan 45.00)VVVAI 1.20 -.05 10 783 0 120 0 | VVVMI 24.10 2.60 30 20 0 0 0
(09 Jan 50.00)VVVAJ .80 -.20 5 1518 0 -10 0 | VVVMJ 28.30 -.80 20 10 0 0 0
(09 Jan 55.00)VVVAK .75 .10 3 321 19 9 1 | 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 .30 -.05 8 2018 0 0 0 | VVVMN 49.30 4.70 1 8 0 0 0
|
