Option Price Chain for 2006-11-24
with 1 day and 5 day comparisons of Open Interest.
07Jan Put and Calls all over the Top 3 lists.
Close = 21.83 +0.03
Close = 21.80 1-Day = 2006-11-24
Close = 21.45 5-Day = 2006-11-17
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAU 07 Jan 22.50 43420 -3113 640 1.30
AMDAE 07 Jan 25.00 35477 167 2361 .55
AKDAG 07 Jan 35.00 29087 0 -25 .05
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD 07 Jan 20.00 106529 -7 5254 .70
WVVMA 08 Jan 5.00 39880 0 0 .15
AMDMA 07 Jan 5.00 25528 0 0 .05
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDGY 07 Jul 27.50 43420 65 117 1.35 3202
AMDGE 07 Jul 25.00 35477 17 219 2.00 3105
AMDLU 06 Dec 22.50 29087 1151 8878 .45 2745
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDMA 07 Jan 5.00 106529 0 0 .05 2451
AMDSU 07 Jul 22.50 39880 0 122 3.00 2116
AKDMH 07 Jan 40.00 25528 0 -1 18.30 1452
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, V*P $K)
AMDGE 07 Jul 25.00 43420 17 219 2.00 621
AMDGY 07 Jul 27.50 35477 65 117 1.35 432
VVVAV 09 Jan 12.50 29087 0 0 11.60 319
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, V*P $K)
AKDMH 07 Jan 40.00 106529 0 -1 18.30 2657
AKDMG 07 Jan 35.00 39880 0 -140 13.30 1101
AKDMZ 07 Jan 32.50 25528 0 5 12.00 666
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDLU 06 Dec 22.50 19191 1151 8878
AKDGG 07 Jul 35.00 1180 1055 1180 Vol= 5
AMDLE 06 Dec 25.00 8075 500 1028 Vol= 67
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDAU 07 Jan 22.50 43420 -3113 640
AMDDU 07 Apr 22.50 10940 -50 202
AMDAW 07 Jan 17.50 6216 -20 66
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDXU 06 Dec 22.50 4103 381 1644
AMDXE 06 Dec 25.00 929 220 588 Vol= 52
AMDXD 06 Dec 20.00 13681 142 6538 Vol= 119
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDMF 07 Jan 30.00 7637 -50 -6778
LDYMT 08 Jan 100.00 10 -40 0
AMDMD 07 Jan 20.00 106529 -7 5254
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDLU 06 Dec 22.50 19191 1151 8878
AMDAE 07 Jan 25.00 35477 167 2361
AMDLD 06 Dec 20.00 6373 366 2033
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAY 07 Jan 27.50 24946 1 -229
AMDAC 07 Jan 15.00 4512 0 -190
QZAEX 07 May 22.50 1508 -4 -143
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDXD 06 Dec 20.00 13681 142 6538 Vol= 119
AMDMD 07 Jan 20.00 106529 -7 5254
AMDXU 06 Dec 22.50 4103 381 1644
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMF 07 Jan 30.00 7637 -50 -6778
WVVMD 08 Jan 20.00 11729 23 -616 Vol= 10
VVVMF 09 Jan 30.00 893 0 -143
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDLD 06 Dec 20.00 6373 366 2.05 $75K Vol= 119
AMDDW 07 Apr 17.50 1980 123 5.50 $68K Vol= 27
AMDLU 06 Dec 22.50 19191 1151 0.45 $52K Vol= 612
Top 3 $ Decrease in Call Open Interest
AMDAU 07 Jan 22.50 43420 -3113 1.30 -$405K
AMDDU 07 Apr 22.50 10940 -50 2.35 -$12K
AMDAW 07 Jan 17.50 6216 -20 4.60 -$9K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDXE 06 Dec 25.00 929 220 3.40 $75K Vol= 52
AMDXU 06 Dec 22.50 4103 381 1.05 $40K
AMDSD 07 Jul 20.00 286 66 1.85 $12K
Top 3 $ Decrease in Put Open Interest
LDYMT 08 Jan 100.00 10 -40 78.30 -$313K
AMDMF 07 Jan 30.00 7637 -50 8.50 -$43K
AMDPU 07 Apr 22.50 9056 -7 2.60 -$2K
Close = 21.83 +0.03
Close = 21.80 1-Day = 2006-11-24
Close = 21.45 5-Day = 2006-11-17
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Dec 15.00)QZALC 6.00 .80 15 4 0 0 0 | QZAXC 0.00 .00 0 0 0 0 0
(06 Dec 17.50)AMDLW 4.20 -.14 3 741 0 365 0 | AMDXW 0.05 -.05 13 1165 1 304 0
(06 Dec 17.50)QZALW 3.60 .00 2 12 0 0 0 | QZAXW 0.05 -.25 20 622 0 0 0
(06 Dec 20.00)AMDLD 2.05 .00 889 6373 366 2033 75 | AMDXD 0.20 .00 119 13681 142 6538 3
(06 Dec 20.00)QZALD 1.30 -.10 240 398 7 174 1 | QZAXD 0.25 -.10 5 659 40 214 1
21.83 Current
(06 Dec 22.50)AMDLU .45 .00 2745 19191 1151 8878 52 | AMDXU 1.05 -.05 612 4103 381 1644 40
(06 Dec 22.50)QZALX .25 -.05 20 257 20 62 1 | QZAXX 1.65 -.35 28 63 0 18 0
(06 Dec 25.00)AMDLE .08 -.02 67 8075 500 1028 4 | AMDXE 3.40 .20 52 929 220 588 75
(06 Dec 25.00)QZALE .05 -.10 18 153 0 18 0 | QZAXE 3.90 .00 140 140 0 0 0
(06 Dec 27.50)AMDLY .10 .05 1050 1281 0 0 0 | AMDXY 6.30 .22 6 29 0 -137 0
(06 Dec 30.00)AMDLF .05 -.05 18 474 0 0 0 | AMDXF 8.60 .10 26 24 0 0 0
(06 Dec 30.00)QZALF .00 .00 0 0 0 0 0 | QZAXF 8.70 .00 141 0 0 0 0
(06 Dec 35.00)AKDLG .05 .00 82 82 0 0 0 | AKDXG 14.50 -.20 104 60 0 0 0
(06 Dec 35.00)QZALG .00 .00 0 0 0 0 0 | QZAXG 13.90 .00 50 0 0 0 0
(06 Dec 37.50)AKDLU .05 .00 29 29 0 0 0 | AKDXU 17.00 -.30 28 15 0 0 0
(06 Dec 40.00)AKDLH .00 .00 0 0 0 0 0 | AKDXH 18.70 -.70 15 15 0 0 0
(06 Dec 42.50)AKDLV .00 .00 0 0 0 0 0 | AKDXV 0.00 .00 0 0 0 0 0
(06 Dec 45.00)AKDLI .00 .00 0 0 0 0 0 | AKDXI 23.70 .00 15 0 0 0 0
(06 Dec 47.50)AKDLW .00 .00 0 0 0 0 0 | AKDXW 0.00 .00 0 0 0 0 0
(06 Dec 50.00)AKDLJ .00 .00 0 0 0 0 0 | AKDXJ 0.00 .00 0 0 0 0 0
(06 Dec 55.00)AKDLK .00 .00 0 0 0 0 0 | AKDXK 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 18.87 -2.93 15 1835 0 0 0 | AMDMZ 0.05 .00 2 7284 0 0 0
(07 Jan 5.00) AMDAA 16.00 -2.60 150 1157 0 -20 0 | AMDMA 0.05 .00 2451 25528 0 0 0
(07 Jan 7.50) AMDAR 13.60 -.08 24 2289 0 0 0 | AMDMR 0.10 .00 437 19125 0 0 0
(07 Jan 10.00)AMDAB 11.45 -.23 1 4561 0 -42 0 | AMDMB 0.05 .00 15 20577 0 0 0
(07 Jan 12.50)AMDAS 9.00 -.20 1 1876 0 -1 0 | AMDMS 0.05 -.05 99 15511 0 0 0
(07 Jan 15.00)AMDAC 6.90 .60 70 4512 0 -190 0 | AMDMC 0.05 -.10 10 13980 0 -19 0
(07 Jan 17.50)AMDAW 4.60 .10 308 6216 -20 66 -9 | AMDMW 0.25 .05 69 20131 8 224 0
(07 Jan 19.00)AMDAT 3.20 -.20 84 826 10 56 3 | AMDMT 0.45 .00 187 11054 84 1362 4
(07 Jan 20.00)AMDAD 2.65 .00 296 13719 3 463 1 | AMDMD 0.70 .00 314 106529 -7 5254 0
21.83 Current
(07 Jan 22.50)AMDAU 1.30 .00 1096 43420 -3113 640 -405 | AMDMU 1.80 .00 223 22954 55 357 10
(07 Jan 25.00)AMDAE .55 .05 725 35477 167 2361 9 | AMDME 3.70 .10 108 25374 -4 -70 -1
(07 Jan 27.50)AMDAY .25 .05 102 24946 1 -229 0 | AMDMY 5.71 -.19 10 5121 0 147 0
(07 Jan 30.00)AMDAF .12 .07 175 28251 -4 -6 0 | AMDMF 8.50 -.30 10 7637 -50 -6778 -43
(07 Jan 32.50)AKDAZ .05 .00 20 13090 0 64 0 | AKDMZ 12.00 -.20 555 28 0 5 0
(07 Jan 35.00)AKDAG .05 .00 5 29087 0 -25 0 | AKDMG 13.30 .10 828 417 0 -140 0
(07 Jan 37.50)AKDAU .05 -.05 2 4392 0 0 0 | AKDMU 15.90 -1.10 100 15 0 0 0
(07 Jan 40.00)AKDAH .05 .00 23 27555 0 0 0 | AKDMH 18.30 .10 1452 722 0 -1 0
(07 Jan 45.00)AKDAI .05 -.05 20 20546 0 0 0 | AKDMI 23.60 .00 156 1 0 0 0
(07 Jan 50.00)AKDAJ .05 -.05 175 17665 0 0 0 | AKDMJ 26.50 -2.10 26 47 0 0 0
(07 Jan 60.00)AKDAL .05 .04 10 3894 0 0 0 | AKDML 40.10 .00 39 9 0 0 0
(07 Jan 70.00)AKDAN .05 .00 30 8290 0 0 0 | AKDMN 49.20 2.70 94 56 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU .00 .00 0 6 0 0 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB .00 .00 0 37 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 8.20 -.10 200 264 0 0 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 6.30 .40 10 1089 0 166 0 | QZANC 0.15 -.05 5 1214 0 0 0
(07 Feb 17.50)QZABW 4.20 .10 21 681 0 0 0 | QZANW 0.50 -.10 20 2080 0 -25 0
(07 Feb 20.00)QZABD 2.30 .00 287 1790 -4 175 -1 | QZAND 1.15 -.05 145 1694 0 82 0
21.83 Current
(07 Feb 22.50)QZABX 1.25 -.10 95 2834 0 160 0 | QZANX 2.30 -.25 10 727 0 -7 0
(07 Feb 25.00)QZABE .75 .15 165 1001 0 302 0 | QZANE 4.80 .00 3 49 0 3 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 9.50 .00 15 15 0 0 0 | AMDPS 0.15 -.05 20 85 0 27 0
(07 Apr 15.00)AMDDC 7.20 -.40 26 105 3 0 2 | AMDPC 0.35 -.05 15 190 0 22 0
(07 Apr 17.50)AMDDW 5.50 .20 30 1980 123 308 68 | AMDPW 0.70 -.10 27 13263 7 118 0
(07 Apr 20.00)AMDDD 3.70 .03 213 2895 -7 451 -3 | AMDPD 1.45 .00 127 23201 2 125 0
21.83 Current
(07 Apr 22.50)AMDDU 2.35 .00 450 10940 -50 202 -12 | AMDPU 2.60 -.05 374 9056 -7 114 -2
(07 Apr 25.00)AMDDE 1.35 .00 62 12203 28 413 4 | AMDPE 4.00 -.60 1 1888 0 115 0
(07 Apr 27.50)AMDDY .80 -.05 80 20335 0 -120 0 | AMDPY 6.00 -.20 2 1016 0 0 0
(07 Apr 30.00)AMDDF .45 .00 45 8861 0 166 0 | AMDPF 8.30 -.60 10 734 0 0 0
(07 Apr 32.50)AKDDZ .22 -.03 10 2219 0 -29 0 | AKDPZ 11.20 -.40 3 169 0 -41 0
(07 Apr 35.00)AKDDG .20 .05 6 2369 0 0 0 | AKDPG 13.40 .40 7 34 0 -36 0
(07 Apr 37.50)AKDDU .10 -.05 52 390 0 51 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .05 -.03 15 1407 0 -15 0 | AKDPH 19.00 3.40 204 2 0 0 0
(07 Apr 42.50)AKDDV .05 -.05 45 963 0 0 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 -.05 45 372 0 0 0 | AKDPI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 6.80 .70 30 116 0 30 0 | QZAQC 0.40 -.10 20 254 0 20 0
(07 May 17.50)QZAEW 4.80 -.20 10 579 0 0 0 | QZAQW 1.10 -.15 15 1080 0 0 0
(07 May 20.00)QZAED 3.40 .50 20 530 0 12 0 | QZAQD 1.85 -.20 21 1823 0 -65 0
21.83 Current
(07 May 22.50)QZAEX 2.10 -.05 253 1508 -4 -143 -1 | QZAQX 3.60 .20 10 799 0 1 0
(07 May 25.00)QZAEE 1.24 .14 132 1901 0 -8 0 | QZAQE 5.30 -.10 18 1073 0 0 0
(07 May 30.00)QZAEF .50 -.05 20 612 0 0 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .15 -.05 10 420 0 20 0 | QZAQG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 20.00)AMDGD 4.50 .20 15 26 17 26 8 | AMDSD 1.85 -.05 307 286 66 286 12
21.83 Current
(07 Jul 22.50)AMDGU 3.00 -.10 63 173 60 173 18 | AMDSU 3.00 -.10 2116 122 0 122 0
(07 Jul 25.00)AMDGE 2.00 -.10 3105 219 17 219 3 | AMDSE 4.60 -.30 143 153 25 153 12
(07 Jul 27.50)AMDGY 1.35 -.10 3202 117 65 117 9 | AMDSY 6.40 -.20 530 9 0 9 0
(07 Jul 30.00)AMDGF .85 -.15 245 390 291 390 25 | AMDSF 8.50 -.14 500 7 0 7 0
(07 Jul 35.00)AKDGG .40 -.05 5 1180 1055 1180 42 | AKDSG 13.20 .20 90 0 0 0 0
(07 Jul 40.00)AKDGH .20 .00 524 417 417 417 8 | AKDSH 0.00 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .10 .00 467 457 0 457 0 | AKDSI 23.20 .00 95 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 205 160 0 160 0 | AKDSJ 28.20 .00 95 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 16.90 .44 1 1924 0 0 0 | WVVMA 0.15 .05 30 39880 0 0 0
(08 Jan 7.50) WVVAU .00 .00 0 0 0 0 0 | WVVMU 7.90 .00 0 0 0 0 0
(08 Jan 10.00)WVVAB 12.20 .70 70 1740 0 34 0 | WVVMB 0.35 .05 15 10515 0 -5 0
(08 Jan 12.50)WVVAV 10.20 -.30 3 1493 0 1 0 | WVVMV 0.55 .05 240 4287 16 0 1
(08 Jan 15.00)WVVAC 8.70 .10 40 3108 0 1 0 | WVVMC 0.95 -.05 6 9834 0 104 0
(08 Jan 17.50)WVVAW 6.80 .40 19 2765 0 33 0 | WVVMW 1.55 -.10 6 8248 10 10 2
(08 Jan 20.00)WVVAD 5.40 .00 103 7288 10 149 5 | WVVMD 2.40 -.10 10 11729 23 -616 6
21.83 Current
(08 Jan 22.50)WVVAX 4.10 .00 69 9847 4 206 2 | WVVMX 3.70 .10 60 8500 22 28 8
(08 Jan 25.00)WVVAE 3.00 -.15 37 7609 0 186 0 | WVVME 5.15 .05 150 13993 0 26 0
(08 Jan 27.50)WVVAY 2.35 .20 22 4269 0 11 0 | WVVMY 6.70 -.10 10 353 0 0 0
(08 Jan 30.00)WVVAF 1.75 -.05 110 14039 -1 109 0 | WVVMF 8.80 -.10 10 9564 0 22 0
(08 Jan 35.00)WVVAG 1.03 -.07 20 11396 -4 98 0 | WVVMG 13.50 .14 10 2681 0 0 0
(08 Jan 40.00)WVVAH .60 -.05 53 6724 0 49 0 | WVVMH 18.40 .00 204 528 0 0 0
(08 Jan 45.00)WVVAI .40 -.05 140 2840 -20 4 -1 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .30 -.05 28 4903 0 9 0 | WVVMJ 28.40 .00 52 40 0 0 0
(08 Jan 60.00)WVVAL .15 .00 430 8980 0 662 0 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .20 -.10 25 1649 0 0 0 | WVVMN 52.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 -.05 70 1296 0 0 0 | LDYMP 50.40 .00 1 0 0 0 0
(08 Jan 90.00)LDYAR .05 -.10 180 2323 0 0 0 | LDYMR 65.30 .00 100 30 0 0 0
(08 Jan 100.00LDYAT .05 -.05 85 2519 0 0 0 | LDYMT 78.30 -.30 28 10 -40 0 -313
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$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 0 1260 0
(09 Jan 10.00)VVVAB 13.00 .50 20 245 0 0 0 | VVVMB 0.60 -.10 400 5506 0 0 0
(09 Jan 12.50)VVVAV 11.60 .60 275 861 0 0 0 | VVVMV 1.25 .05 2 4410 0 0 0
(09 Jan 15.00)VVVAC 9.20 -.10 1 2112 0 0 0 | VVVMC 1.60 -.20 93 11248 0 -74 0
(09 Jan 17.50)VVVAW 8.40 .60 10 833 0 0 0 | VVVMW 2.40 -.45 10 762 0 0 0
(09 Jan 20.00)VVVAD 6.90 -.10 3 2056 0 7 0 | VVVMD 3.60 .00 37 1199 0 -11 0
21.83 Current
(09 Jan 25.00)VVVAE 5.00 .10 5 3224 0 -72 0 | VVVME 5.89 -.11 2 1878 0 0 0
(09 Jan 30.00)VVVAF 3.60 .20 10 1123 0 34 0 | VVVMF 9.30 -.80 10 893 0 -143 0
(09 Jan 35.00)VVVAG 2.50 .20 10 5190 0 0 0 | VVVMG 13.90 -.60 10 635 0 0 0
(09 Jan 40.00)VVVAH 1.75 .05 5 8936 0 -10 0 | VVVMH 19.80 .80 1 50 0 0 0
(09 Jan 45.00)VVVAI 1.20 -.05 10 783 0 10 0 | VVVMI 24.10 2.60 30 20 0 0 0
(09 Jan 50.00)VVVAJ 1.00 .20 28 1523 0 5 0 | VVVMJ 28.30 -.80 20 10 0 0 0
(09 Jan 55.00)VVVAK .75 .10 3 322 0 20 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 10 2010 0 -8 0 | VVVMN 44.60 .00 0 8 0 0 0
-Magrathea
|
