Option Price Chain for 2006-11-24
with 1 day and 5 day comparisons of Open Interest.
A lot of money moved in 07Jan 35 and 40 Puts today.
Close = 21.80 +0.03
Close = 21.77 1-Day = 2006-11-22
Close = 21.71 5-Day = 2006-11-15
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAU 07 Jan 22.50 46533 3088 3270 1.30 Vol= 1135
AMDAE 07 Jan 25.00 35310 631 2606 .50 Vol= 218
AKDAG 07 Jan 35.00 29087 0 -28 .05
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD 07 Jan 20.00 106536 180 4867 .70 Vol= 139
WVVMA 08 Jan 5.00 39880 0 -9 .15
AMDMA 07 Jan 5.00 25528 0 0 .05
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDLU 06 Dec 22.50 46533 3178 9274 .45 1863
AMDAU 07 Jan 22.50 35310 3088 3270 1.30 1135
AMDLY 06 Dec 27.50 29087 0 0 .10 1130
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AKDMH 07 Jan 40.00 106536 0 -6 18.20 2896
AMDMA 07 Jan 5.00 39880 0 0 .05 2451
AKDMG 07 Jan 35.00 25528 0 -140 13.20 1838
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, V*P $K)
VVVAV 09 Jan 12.50 46533 0 0 11.60 319
AMDAA 07 Jan 5.00 35310 0 -20 16.00 240
QZABV 07 Feb 12.50 29087 0 0 8.20 164
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, V*P $K)
AKDMH 07 Jan 40.00 106536 0 -6 18.20 5271
AKDMG 07 Jan 35.00 39880 0 -140 13.20 2426
LDYMR 08 Jan 90.00 25528 0 0 65.30 653
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDLU 06 Dec 22.50 18040 3178 9274 Vol= 1863
AMDAU 07 Jan 22.50 46533 3088 3270 Vol= 1135
AMDAE 07 Jan 25.00 35310 631 2606 Vol= 218
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDLD 06 Dec 20.00 6007 -298 2806
QZAEE 07 May 25.00 1901 -200 2
QZAEX 07 May 22.50 1512 -189 -139
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
VVVMA 09 Jan 5.00 8145 1260 1260 Vol= 900
AMDXU 06 Dec 22.50 3722 402 1800
AMDMT 07 Jan 19.00 10970 333 1254 Vol= 108
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDXD 06 Dec 20.00 13539 -1585 8357
VVVMC 09 Jan 15.00 11248 -74 -231
WVVMV 08 Jan 12.50 4271 -16 -18
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDLU 06 Dec 22.50 18040 3178 9274 Vol= 1863
AMDAU 07 Jan 22.50 46533 3088 3270 Vol= 1135
AMDLD 06 Dec 20.00 6007 -298 2806
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDY 07 Apr 27.50 20335 -152 -510
AMDAC 07 Jan 15.00 4512 -22 -191
QZAEX 07 May 22.50 1512 -189 -139
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDXD 06 Dec 20.00 13539 -1585 8357
AMDMD 07 Jan 20.00 106536 180 4867 Vol= 139
AMDXU 06 Dec 22.50 3722 402 1800
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMF 07 Jan 30.00 7687 0 -6728
WVVMD 08 Jan 20.00 11706 26 -686 Vol= 23
VVVMC 09 Jan 15.00 11248 -74 -231
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDAU 07 Jan 22.50 46533 3088 1.30 $401K Vol= 88
AMDLU 06 Dec 22.50 18040 3178 0.45 $143K Vol= 487
AMDLW 06 Dec 17.50 741 108 4.34 $47K Vol= 13
Top 3 $ Decrease in Call Open Interest
AMDLD 06 Dec 20.00 6007 -298 2.05 -$61K
QZAEX 07 May 22.50 1512 -189 2.15 -$41K
QZAEE 07 May 25.00 1901 -200 1.10 -$22K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
LDYMT 08 Jan 100.00 50 40 78.30 $313K
AMDXU 06 Dec 22.50 3722 402 1.10 $44K
AMDMU 07 Jan 22.50 22899 134 1.80 $24K Vol= 88
Top 3 $ Decrease in Put Open Interest
AMDXD 06 Dec 20.00 13539 -1585 0.20 -$32K
VVVMC 09 Jan 15.00 11248 -74 1.60 -$12K
AMDMY 07 Jan 27.50 5121 -10 5.90 -$6K
Close = 21.80 +0.03
Close = 21.77 1-Day = 2006-11-22
Close = 21.71 5-Day = 2006-11-15
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Dec 15.00)QZALC 6.00 .80 15 4 0 -11 0 | QZAXC 0.00 .00 0 0 0 0 0
(06 Dec 17.50)AMDLW 4.34 .00 80 741 108 410 47 | AMDXW 0.05 -.05 13 1164 38 310 0
(06 Dec 17.50)QZALW 3.10 -.50 10 12 0 0 0 | QZAXW 0.30 .00 417 622 0 0 0
(06 Dec 20.00)AMDLD 2.05 .00 525 6007 -298 2806 -61 | AMDXD 0.20 .00 165 13539 -1585 8357 -32
(06 Dec 20.00)QZALD 1.40 .10 13 391 -103 206 -14 | QZAXD 0.35 -.25 29 619 0 200 0
21.8 Current
(06 Dec 22.50)AMDLU .45 -.05 1863 18040 3178 9274 143 | AMDXU 1.10 -.10 487 3722 402 1800 44
(06 Dec 22.50)QZALX .25 -.05 20 237 15 63 0 | QZAXX 2.00 -.60 2 63 18 20 4
(06 Dec 25.00)AMDLE .10 .00 532 7575 283 634 3 | AMDXE 3.20 .00 240 709 41 378 13
(06 Dec 25.00)QZALE .05 -.10 18 153 0 18 0 | QZAXE 3.90 .00 140 140 0 0 0
(06 Dec 27.50)AMDLY .10 .05 1130 1281 0 0 0 | AMDXY 6.30 .22 6 29 0 -124 0
(06 Dec 30.00)AMDLF .05 -.05 18 474 0 0 0 | AMDXF 8.60 .10 26 24 0 0 0
(06 Dec 30.00)QZALF .00 .00 0 0 0 0 0 | QZAXF 8.70 .00 141 0 0 0 0
(06 Dec 35.00)AKDLG .05 .00 82 82 0 0 0 | AKDXG 14.50 -.20 104 60 0 0 0
(06 Dec 35.00)QZALG .00 .00 0 0 0 0 0 | QZAXG 13.90 .00 50 0 0 0 0
(06 Dec 37.50)AKDLU .05 .00 29 29 0 0 0 | AKDXU 16.20 -.80 15 15 0 0 0
(06 Dec 40.00)AKDLH .00 .00 0 0 0 0 0 | AKDXH 18.70 -.70 15 15 0 0 0
(06 Dec 42.50)AKDLV .00 .00 0 0 0 0 0 | AKDXV 21.20 .00 15 0 0 0 0
(06 Dec 45.00)AKDLI .00 .00 0 0 0 0 0 | AKDXI 23.70 .00 15 0 0 0 0
(06 Dec 47.50)AKDLW .00 .00 0 0 0 0 0 | AKDXW 26.20 .00 6 0 0 0 0
(06 Dec 50.00)AKDLJ .00 .00 0 0 0 0 0 | AKDXJ 28.70 .00 15 0 0 0 0
(06 Dec 55.00)AKDLK .00 .00 0 0 0 0 0 | AKDXK 33.70 .00 30 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 18.80 -.07 20 1835 0 0 0 | AMDMZ 0.05 .00 2 7284 0 0 0
(07 Jan 5.00) AMDAA 16.00 -2.60 150 1157 0 -20 0 | AMDMA 0.05 .00 2451 25528 0 0 0
(07 Jan 7.50) AMDAR 13.60 -.08 24 2289 0 0 0 | AMDMR 0.10 .00 437 19125 0 0 0
(07 Jan 10.00)AMDAB 11.45 -.23 1 4561 0 -42 0 | AMDMB 0.05 .00 15 20577 0 0 0
(07 Jan 12.50)AMDAS 9.00 -.20 1 1876 0 -1 0 | AMDMS 0.05 -.05 99 15511 0 0 0
(07 Jan 15.00)AMDAC 6.90 .60 30 4512 -22 -191 -15 | AMDMC 0.05 -.10 10 13980 -5 -28 0
(07 Jan 17.50)AMDAW 4.50 -.10 20 6236 4 1065 2 | AMDMW 0.20 -.05 10 20123 25 247 1
(07 Jan 19.00)AMDAT 3.40 .51 10 816 12 41 4 | AMDMT 0.45 -.15 108 10970 333 1254 15
(07 Jan 20.00)AMDAD 2.65 .05 92 13716 -59 481 -16 | AMDMD 0.70 .00 139 106536 180 4867 13
21.8 Current
(07 Jan 22.50)AMDAU 1.30 .10 1135 46533 3088 3270 401 | AMDMU 1.80 .00 88 22899 134 343 24
(07 Jan 25.00)AMDAE .50 -.02 218 35310 631 2606 32 | AMDME 3.60 -.41 18 25378 1 -32 0
(07 Jan 27.50)AMDAY .20 .00 36 24945 -100 246 -2 | AMDMY 5.90 -.50 11 5121 -10 170 -6
(07 Jan 30.00)AMDAF .05 -.05 8 28255 0 95 0 | AMDMF 8.50 -.30 10 7687 0 -6728 0
(07 Jan 32.50)AKDAZ .05 -.05 10 13090 0 81 0 | AKDMZ 10.90 -1.10 5 28 0 5 0
(07 Jan 35.00)AKDAG .05 .05 20 29087 0 -28 0 | AKDMG 13.20 -.40 1838 417 0 -140 0
(07 Jan 37.50)AKDAU .05 -.05 2 4392 0 0 0 | AKDMU 15.90 -1.10 100 15 0 0 0
(07 Jan 40.00)AKDAH .05 .00 23 27555 0 -23 0 | AKDMH 18.20 -.40 2896 722 0 -6 0
(07 Jan 45.00)AKDAI .05 .04 20 20546 0 0 0 | AKDMI 24.80 1.20 15 1 0 0 0
(07 Jan 50.00)AKDAJ .05 -.05 175 17665 0 0 0 | AKDMJ 26.50 -2.10 26 47 0 0 0
(07 Jan 60.00)AKDAL .05 .04 10 3894 0 0 0 | AKDML 40.10 .00 39 9 0 0 0
(07 Jan 70.00)AKDAN .05 .00 30 8290 0 0 0 | AKDMN 49.20 2.70 94 56 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU .00 .00 0 6 0 0 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB .00 .00 0 37 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 8.20 -.10 200 264 0 0 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 5.70 -.20 10 1089 -10 269 -6 | QZANC 0.15 -.05 5 1214 0 -5 0
(07 Feb 17.50)QZABW 3.90 -.20 2 681 0 47 0 | QZANW 0.50 -.10 20 2080 0 -26 0
(07 Feb 20.00)QZABD 2.30 -.20 29 1794 68 201 16 | QZAND 1.20 -.15 40 1694 0 85 0
21.8 Current
(07 Feb 22.50)QZABX 1.35 .25 55 2834 43 385 6 | QZANX 2.55 .05 5 727 -4 -7 -1
(07 Feb 25.00)QZABE .75 .15 165 1001 134 354 10 | QZANE 4.80 .00 3 49 0 3 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 9.50 .00 15 15 0 15 0 | AMDPS 0.15 -.05 20 85 7 34 0
(07 Apr 15.00)AMDDC 7.60 .20 3 102 6 -2 5 | AMDPC 0.35 -.05 15 190 -10 13 0
(07 Apr 17.50)AMDDW 5.30 -.20 180 1857 40 243 21 | AMDPW 0.70 -.10 20 13256 24 108 2
(07 Apr 20.00)AMDDD 3.67 .07 62 2902 24 440 9 | AMDPD 1.45 -.05 96 23199 22 101 3
21.8 Current
(07 Apr 22.50)AMDDU 2.35 .10 94 10990 -46 2394 -11 | AMDPU 2.65 .00 33 9063 0 31 0
(07 Apr 25.00)AMDDE 1.35 -.05 73 12175 294 756 40 | AMDPE 4.60 .10 180 1888 0 144 0
(07 Apr 27.50)AMDDY .85 .05 14 20335 -152 -510 -13 | AMDPY 6.00 -.20 2 1016 0 104 0
(07 Apr 30.00)AMDDF .45 .07 78 8861 -8 201 0 | AMDPF 8.30 -.60 10 734 0 3 0
(07 Apr 32.50)AKDDZ .22 -.03 10 2219 0 -25 0 | AKDPZ 11.20 -.40 3 169 0 -41 0
(07 Apr 35.00)AKDDG .20 .05 6 2369 0 -4 0 | AKDPG 13.40 .40 7 34 0 -34 0
(07 Apr 37.50)AKDDU .10 -.05 52 390 51 42 1 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .05 -.03 15 1407 0 -15 0 | AKDPH 19.00 3.40 204 2 0 0 0
(07 Apr 42.50)AKDDV .05 -.05 45 963 0 0 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 -.05 45 372 0 0 0 | AKDPI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 6.80 .70 30 116 30 30 20 | QZAQC 0.40 -.10 20 254 20 22 1
(07 May 17.50)QZAEW 5.00 .30 10 579 0 0 0 | QZAQW 1.10 -.15 15 1080 0 0 0
(07 May 20.00)QZAED 2.90 -.40 12 530 0 34 0 | QZAQD 2.05 .05 66 1823 0 -60 0
21.8 Current
(07 May 22.50)QZAEX 2.15 .15 6 1512 -189 -139 -41 | QZAQX 3.60 .20 10 799 0 1 0
(07 May 25.00)QZAEE 1.10 -.15 220 1901 -200 2 -22 | QZAQE 5.30 -.10 18 1073 0 0 0
(07 May 30.00)QZAEF .50 -.05 20 612 0 0 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .15 -.05 10 420 0 24 0 | QZAQG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 20.00)AMDGD 4.30 .10 17 9 9 9 4 | AMDSD 1.90 .05 78 220 71 220 13
21.8 Current
(07 Jul 22.50)AMDGU 3.10 .10 60 113 64 113 20 | AMDSU 3.10 -.20 29 122 17 122 5
(07 Jul 25.00)AMDGE 2.10 .05 20 202 64 202 13 | AMDSE 4.60 -.30 25 128 34 128 16
(07 Jul 27.50)AMDGY 1.45 .15 65 52 35 52 5 | AMDSY 6.60 .00 4 9 4 9 3
(07 Jul 30.00)AMDGF 1.00 .10 302 99 64 99 6 | AMDSF 8.64 .00 7 7 7 7 6
(07 Jul 35.00)AKDGG .45 .05 1055 125 125 125 6 | AKDSG 0.00 .00 0 0 0 0 0
(07 Jul 40.00)AKDGH .20 .00 524 0 0 0 0 | AKDSH 0.00 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .10 .00 467 457 0 457 0 | AKDSI 0.00 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 205 160 0 160 0 | AKDSJ 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 16.90 .44 1 1924 0 0 0 | WVVMA 0.15 -.05 30 39880 0 -9 0
(08 Jan 7.50) WVVAU .00 .00 0 0 0 0 0 | WVVMU 7.90 .00 0 0 0 0 0
(08 Jan 10.00)WVVAB 12.20 -.30 70 1740 0 37 0 | WVVMB 0.35 .05 15 10515 0 -5 0
(08 Jan 12.50)WVVAV 10.20 -.30 3 1493 0 -6 0 | WVVMV 0.50 -.05 30 4271 -16 -18 -1
(08 Jan 15.00)WVVAC 8.60 .60 27 3108 -3 -3 -3 | WVVMC 1.00 .10 10 9834 1 107 0
(08 Jan 17.50)WVVAW 6.40 -.10 20 2765 0 410 0 | WVVMW 1.55 -.10 10 8238 0 3 0
(08 Jan 20.00)WVVAD 5.40 .10 24 7278 75 176 41 | WVVMD 2.50 -.15 23 11706 26 -686 7
21.8 Current
(08 Jan 22.50)WVVAX 4.10 .10 18 9843 10 265 4 | WVVMX 3.60 -.10 52 8478 6 -91 2
(08 Jan 25.00)WVVAE 3.15 .05 150 7609 24 150 8 | WVVME 5.15 .05 150 13993 11 1024 6
(08 Jan 27.50)WVVAY 2.35 .20 22 4269 12 21 3 | WVVMY 6.80 -.30 4 353 0 -60 0
(08 Jan 30.00)WVVAF 1.80 -.05 2 14040 15 105 3 | WVVMF 8.90 -.34 4 9564 20 32 18
(08 Jan 35.00)WVVAG 1.10 .05 6 11400 20 137 2 | WVVMG 13.50 -.44 10 2681 0 -10 0
(08 Jan 40.00)WVVAH .60 -.05 53 6724 0 149 0 | WVVMH 18.40 .00 204 528 0 -1 0
(08 Jan 45.00)WVVAI .40 -.05 50 2860 0 14 0 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .30 -.05 13 4903 0 -55 0 | WVVMJ 28.40 .00 52 40 0 0 0
(08 Jan 60.00)WVVAL .15 .00 430 8980 430 662 6 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .20 -.10 25 1649 0 0 0 | WVVMN 52.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 -.05 70 1296 0 119 0 | LDYMP 50.40 .00 1 0 0 0 0
(08 Jan 90.00)LDYAR .05 -.10 180 2323 0 0 0 | LDYMR 65.30 .00 100 30 0 0 0
(08 Jan 100.00LDYAT .05 -.05 85 2519 0 0 0 | LDYMT 78.30 -.30 40 50 40 40 313
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$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 8145 1260 1260 19
(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 11248 -74 -231 -12
(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 2056 35 36 25 | VVVMD 3.60 .00 37 1199 0 -68 0
21.8 Current
(09 Jan 25.00)VVVAE 4.90 .20 10 3224 31 223 15 | VVVME 6.00 -.20 40 1878 0 7 0
(09 Jan 30.00)VVVAF 3.40 .01 15 1123 15 29 5 | VVVMF 10.10 .30 200 893 0 -143 0
(09 Jan 35.00)VVVAG 2.50 .20 10 5190 0 -10 0 | VVVMG 13.90 -.60 10 635 0 0 0
(09 Jan 40.00)VVVAH 1.70 -.10 10 8936 -10 -10 -2 | VVVMH 19.80 .80 1 50 0 0 0
(09 Jan 45.00)VVVAI 1.20 -.05 10 783 0 -20 0 | VVVMI 24.10 2.60 30 20 0 0 0
(09 Jan 50.00)VVVAJ .80 -.20 5 1523 5 -5 0 | VVVMJ 28.30 -.80 20 10 0 0 0
(09 Jan 55.00)VVVAK .75 .10 3 322 1 10 0 | VVVMK 34.10 2.60 10 10 0 0 0
(09 Jan 60.00)VVVAL .55 -.05 10 464 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 2010 -8 -8 0 | VVVMN 49.30 4.70 1 8 0 0 0
|
