Option Price Chain for 2006-11-29
with 1 day and 5 day comparisons of Open Interest.
Close = 21.41 -0.52
Close = 21.93 1-Day = 2006-11-28
Close = 21.24 5-Day = 2006-11-21
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAU 07 Jan 22.50 46066 1907 864 1.05 Vol= 1306
AMDAE 07 Jan 25.00 37056 1216 2465 .43
AKDAG 07 Jan 35.00 29082 0 -5 .05
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD 07 Jan 20.00 103171 -3450 1603 .80
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)
AMDAE 07 Jan 25.00 37056 1216 2465 .43 5358
AMDAD 07 Jan 20.00 13872 159 307 2.40 5063
AMDLU 06 Dec 22.50 24363 985 10255 .27 2418
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDMD 07 Jan 20.00 103171 -3450 1603 .80 8498
AMDSD 07 Jul 20.00 39880 34 593 1.92 5027
AMDMA 07 Jan 5.00 25528 0 0 .05 2451
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, V*P $K)
AMDAD 07 Jan 20.00 13872 159 307 2.40 1215
WVVAX 08 Jan 22.50 9869 11 219 3.84 788
WVVAF 08 Jan 30.00 13971 -24 -40 1.80 362
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, V*P $K)
AKDMH 07 Jan 40.00 722 0 0 18.30 2657
AKDMG 07 Jan 35.00 417 0 -110 13.30 1101
AMDSD 07 Jul 20.00 622 34 593 1.92 965
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDLE 06 Dec 25.00 10240 2121 2957 Vol= 257
AMDAU 07 Jan 22.50 46066 1907 864 Vol= 1306
AMDAE 07 Jan 25.00 37056 1216 2465
Top 3 1-Day Decrease in Call Open Interest Contracts
QZAEX 07 May 22.50 1462 -168 -219
QZAEE 07 May 25.00 1881 -152 -40
AMDAY 07 Jan 27.50 24959 -84 -176
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDXD 06 Dec 20.00 15072 1448 7099 Vol= 745
AMDMT 07 Jan 19.00 11536 512 1956 Vol= 113
AMDPU 07 Apr 22.50 9490 184 427 Vol= 82
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDMD 07 Jan 20.00 103171 -3450 1603
VVVME 09 Jan 25.00 1778 -100 -100
WVVMW 08 Jan 17.50 8227 -25 -11
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDLU 06 Dec 22.50 24363 985 10255
AMDGE 07 Jul 25.00 3373 59 3370
AMDGY 07 Jul 27.50 3299 2 3282
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAC 07 Jan 15.00 4433 -9 -271
AMDAW 07 Jan 17.50 5963 -10 -243
QZAEX 07 May 22.50 1462 -168 -219
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDXD 06 Dec 20.00 15072 1448 7099 Vol= 745
AMDSU 07 Jul 22.50 2136 0 2051
AMDMT 07 Jan 19.00 11536 512 1956 Vol= 113
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMF 07 Jan 30.00 7617 -17 -680
VVVMF 09 Jan 30.00 893 0 -143
AKDMG 07 Jan 35.00 417 0 -110
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDAU 07 Jan 22.50 46066 1907 1.05 $200K Vol= 525
AMDLD 06 Dec 20.00 7296 793 1.65 $131K Vol= 745
AMDGU 07 Jul 22.50 668 377 2.72 $103K Vol= 20
Top 3 $ Decrease in Call Open Interest
VVVAD 09 Jan 20.00 1969 -80 6.50 -$52K
WVVAV 08 Jan 12.50 1454 -39 10.10 -$39K
QZAEX 07 May 22.50 1462 -168 2.00 -$34K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDSY 07 Jul 27.50 670 131 6.30 $83K
AMDPF 07 Apr 30.00 829 95 8.30 $79K
AMDSE 07 Jul 25.00 431 153 4.70 $72K Vol= 26
Top 3 $ Decrease in Put Open Interest
AMDMD 07 Jan 20.00 103171 -3450 0.80 -$276K
VVVME 09 Jan 25.00 1778 -100 6.20 -$62K
AMDMF 07 Jan 30.00 7617 -17 8.50 -$14K
Close = 21.41 -0.52
Close = 21.93 1-Day = 2006-11-28
Close = 21.24 5-Day = 2006-11-21
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Dec 15.00)QZALC 6.00 .80 15 4 0 0 0 | QZAXC 0.00 .00 0 0 0 0 0
(06 Dec 17.50)AMDLW 4.50 .30 30 839 100 212 45 | AMDXW 0.05 -.05 13 1165 0 59 0
(06 Dec 17.50)QZALW 3.60 .00 2 12 0 0 0 | QZAXW 0.05 -.25 20 622 0 0 0
(06 Dec 20.00)AMDLD 1.65 -.45 1237 7296 793 1470 131 | AMDXD 0.20 .04 745 15072 1448 7099 29
(06 Dec 20.00)QZALD 1.31 .16 9 520 -45 301 -6 | QZAXD 0.35 .10 10 654 0 83 0
21.41 Current
(06 Dec 22.50)AMDLU .27 -.18 2418 24363 985 10255 27 | AMDXU 1.30 .25 157 4534 130 1224 17
(06 Dec 22.50)QZALX .25 -.05 20 257 0 58 0 | QZAXX 1.65 -.35 28 70 0 25 0
(06 Dec 25.00)AMDLE .05 -.05 257 10240 2121 2957 11 | AMDXE 3.45 .25 43 932 0 273 0
(06 Dec 25.00)QZALE .05 -.10 18 153 0 0 0 | QZAXE 3.90 .00 140 140 0 0 0
(06 Dec 27.50)AMDLY .10 .05 1050 1281 0 0 0 | AMDXY 6.10 -.20 14 29 0 -35 0
(06 Dec 30.00)AMDLF .05 -.05 18 474 0 0 0 | AMDXF 8.60 .10 6 24 0 0 0
(06 Dec 30.00)QZALF .00 .00 0 0 0 0 0 | QZAXF 8.70 .00 141 0 0 0 0
(06 Dec 35.00)AKDLG .05 .00 82 82 0 0 0 | AKDXG 14.50 -.20 104 60 0 0 0
(06 Dec 35.00)QZALG .00 .00 0 0 0 0 0 | QZAXG 13.90 .00 50 0 0 0 0
(06 Dec 37.50)AKDLU .05 .00 29 29 0 0 0 | AKDXU 17.00 -.30 28 15 0 0 0
(06 Dec 40.00)AKDLH .00 .00 0 0 0 0 0 | AKDXH 18.70 -.70 15 15 0 0 0
(06 Dec 42.50)AKDLV .00 .00 0 0 0 0 0 | AKDXV 0.00 .00 0 0 0 0 0
(06 Dec 45.00)AKDLI .00 .00 0 0 0 0 0 | AKDXI 23.70 .00 15 0 0 0 0
(06 Dec 47.50)AKDLW .00 .00 0 0 0 0 0 | AKDXW 0.00 .00 0 0 0 0 0
(06 Dec 50.00)AKDLJ .00 .00 0 0 0 0 0 | AKDXJ 0.00 .00 0 0 0 0 0
(06 Dec 55.00)AKDLK .00 .00 0 0 0 0 0 | AKDXK 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 18.87 -2.93 15 1835 0 0 0 | AMDMZ 0.05 .00 2 7284 0 0 0
(07 Jan 5.00) AMDAA 16.00 -2.60 150 1157 0 0 0 | AMDMA 0.05 .00 2451 25528 0 0 0
(07 Jan 7.50) AMDAR 13.60 -.08 24 2289 0 0 0 | AMDMR 0.10 .00 437 19125 0 0 0
(07 Jan 10.00)AMDAB 11.45 -.23 1 4561 0 -1 0 | AMDMB 0.05 .00 15 20655 78 78 0
(07 Jan 12.50)AMDAS 9.10 .10 5 1876 0 0 0 | AMDMS 0.05 -.05 99 15511 0 0 0
(07 Jan 15.00)AMDAC 6.61 -.39 20 4433 -9 -271 -6 | AMDMC 0.05 -.10 200 14019 0 34 0
(07 Jan 17.50)AMDAW 4.50 -.20 177 5963 -10 -243 -5 | AMDMW 0.20 -.05 20 20210 115 124 2
(07 Jan 19.00)AMDAT 3.10 -.20 129 798 0 -25 0 | AMDMT 0.45 .04 113 11536 512 1956 23
(07 Jan 20.00)AMDAD 2.40 -.35 5063 13872 159 307 38 | AMDMD 0.80 .15 8498 103171 -3450 1603 -276
21.41 Current
(07 Jan 22.50)AMDAU 1.05 -.25 1306 46066 1907 864 200 | AMDMU 2.00 .35 525 23175 87 426 17
(07 Jan 25.00)AMDAE .43 -.12 5358 37056 1216 2465 52 | AMDME 3.60 -.10 10 25355 0 -17 0
(07 Jan 27.50)AMDAY .15 -.09 1379 24959 -84 -176 -1 | AMDMY 5.71 -.19 10 5121 0 0 0
(07 Jan 30.00)AMDAF .10 -.02 10 28204 3 -53 0 | AMDMF 8.50 -.30 10 7617 -17 -680 -14
(07 Jan 32.50)AKDAZ .05 .00 20 13093 3 3 0 | AKDMZ 12.00 -.20 555 23 -5 -5 -6
(07 Jan 35.00)AKDAG .05 .00 5 29082 0 -5 0 | AKDMG 13.30 .10 828 417 0 -110 0
(07 Jan 37.50)AKDAU .05 -.05 2 4392 0 0 0 | AKDMU 15.90 -1.10 100 15 0 0 0
(07 Jan 40.00)AKDAH .02 -.03 1 27554 -1 -1 0 | AKDMH 18.30 .10 1452 722 0 0 0
(07 Jan 45.00)AKDAI .05 -.05 20 20546 0 0 0 | AKDMI 23.60 .00 156 1 0 0 0
(07 Jan 50.00)AKDAJ .05 -.05 175 17665 0 0 0 | AKDMJ 26.50 -2.10 26 47 0 0 0
(07 Jan 60.00)AKDAL .05 .04 10 3894 0 0 0 | AKDML 40.10 .00 39 9 0 0 0
(07 Jan 70.00)AKDAN .05 .00 30 8290 0 0 0 | AKDMN 49.20 2.70 94 56 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU .00 .00 0 6 0 0 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB .00 .00 0 37 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 8.20 -.10 200 264 0 0 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 6.00 -.30 5 1079 0 136 0 | QZANC 0.15 -.05 10 1193 -5 -21 0
(07 Feb 17.50)QZABW 4.20 .10 1 702 1 21 0 | QZANW 0.55 .05 20 2080 0 -15 0
(07 Feb 20.00)QZABD 2.25 -.15 172 2060 0 424 0 | QZAND 1.35 .15 19 1830 0 208 0
21.41 Current
(07 Feb 22.50)QZABX 1.15 -.15 40 2945 95 188 11 | QZANX 2.50 .20 14 732 0 5 0
(07 Feb 25.00)QZABE .55 -.15 124 1108 107 409 6 | QZANE 4.40 -.40 2 49 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 9.50 .00 15 20 0 5 0 | AMDPS 0.15 -.05 20 85 0 27 0
(07 Apr 15.00)AMDDC 7.50 .30 252 115 0 10 0 | AMDPC 0.30 -.05 4 215 25 47 1
(07 Apr 17.50)AMDDW 5.00 -.50 327 1988 0 351 0 | AMDPW 0.72 .02 1 13238 -5 36 0
(07 Apr 20.00)AMDDD 3.30 -.30 126 2868 21 34 7 | AMDPD 1.55 .10 61 23279 -1 178 0
21.41 Current
(07 Apr 22.50)AMDDU 2.05 -.20 447 11326 8 457 2 | AMDPU 2.70 .10 82 9490 184 427 50
(07 Apr 25.00)AMDDE 1.20 -.15 329 12238 61 396 7 | AMDPE 4.30 .30 82 1885 0 87 0
(07 Apr 27.50)AMDDY .65 -.15 49 20348 -4 -134 0 | AMDPY 6.00 -.20 2 1016 0 0 0
(07 Apr 30.00)AMDDF .40 .00 132 8862 8 162 0 | AMDPF 8.30 -.60 100 829 95 95 79
(07 Apr 32.50)AKDDZ .25 .03 30 2219 0 0 0 | AKDPZ 10.70 -.50 100 205 36 36 39
(07 Apr 35.00)AKDDG .20 .05 6 2369 0 0 0 | AKDPG 13.10 .10 3 40 5 7 7
(07 Apr 37.50)AKDDU .10 -.05 52 390 0 51 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .05 -.03 15 1407 0 0 0 | AKDPH 19.00 3.40 204 2 0 0 0
(07 Apr 42.50)AKDDV .05 -.05 45 963 0 0 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 -.05 45 372 0 0 0 | AKDPI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 6.50 -.30 2 116 0 30 0 | QZAQC 0.40 -.10 20 254 0 20 0
(07 May 17.50)QZAEW 4.80 -.20 10 579 0 0 0 | QZAQW 1.10 -.15 15 1080 0 0 0
(07 May 20.00)QZAED 3.20 -.20 28 560 20 42 6 | QZAQD 1.90 .05 10 1826 0 -62 0
21.41 Current
(07 May 22.50)QZAEX 2.00 -.10 10 1462 -168 -219 -34 | QZAQX 3.60 .20 10 799 0 0 0
(07 May 25.00)QZAEE 1.15 -.05 20 1881 -152 -40 -17 | QZAQE 4.80 -.50 35 1088 15 15 7
(07 May 30.00)QZAEF .50 -.05 20 612 0 0 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .15 -.05 10 420 0 10 0 | QZAQG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 12.50)AMDGS .00 .00 0 0 0 0 0 | AMDSS 0.00 .00 0 0 0 0 0
(07 Jul 15.00)AMDGC .00 .00 0 0 0 0 0 | AMDSC 0.00 .00 0 0 0 0 0
(07 Jul 17.50)AMDGW .00 .00 0 0 0 0 0 | AMDSW 0.00 .00 0 0 0 0 0
(07 Jul 20.00)AMDGD 3.96 -.54 89 61 0 61 0 | AMDSD 1.92 .12 5027 622 34 593 7
21.41 Current
(07 Jul 22.50)AMDGU 2.72 -.28 463 668 377 664 103 | AMDSU 3.13 .13 20 2136 0 2051 0
(07 Jul 25.00)AMDGE 1.78 -.22 157 3373 59 3370 11 | AMDSE 4.70 .20 26 431 153 366 72
(07 Jul 27.50)AMDGY 1.35 -.10 2 3299 2 3282 0 | AMDSY 6.30 -.20 170 670 131 670 83
(07 Jul 30.00)AMDGF .75 -.10 75 455 0 455 0 | AMDSF 8.50 -.14 500 507 0 507 0
(07 Jul 35.00)AKDGG .35 -.05 25 1180 0 1180 0 | AKDSG 13.20 .20 90 122 0 122 0
(07 Jul 40.00)AKDGH .20 .00 524 417 0 417 0 | AKDSH 0.00 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .10 .00 467 457 0 457 0 | AKDSI 23.20 .00 95 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 20 160 0 150 0 | AKDSJ 28.20 .00 95 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 17.00 .10 25 1924 0 0 0 | WVVMA 0.15 .05 30 39880 0 0 0
(08 Jan 7.50) WVVAU .00 .00 0 0 0 0 0 | WVVMU 7.90 .00 0 0 0 0 0
(08 Jan 10.00)WVVAB 12.20 .70 25 1740 0 0 0 | WVVMB 0.35 .05 15 10515 0 0 0
(08 Jan 12.50)WVVAV 10.10 -.40 5 1454 -39 -39 -39 | WVVMV 0.55 .05 50 4251 0 -36 0
(08 Jan 15.00)WVVAC 8.20 -.50 5 3118 0 11 0 | WVVMC 0.95 .00 110 9834 0 101 0
(08 Jan 17.50)WVVAW 6.80 .40 19 2775 0 26 0 | WVVMW 1.60 .05 10 8227 -25 -11 -4
(08 Jan 20.00)WVVAD 5.10 -.30 26 7396 23 214 12 | WVVMD 2.52 .12 4 11731 -11 86 -3
21.41 Current
(08 Jan 22.50)WVVAX 3.84 -.16 2051 9869 11 219 4 | WVVMX 3.80 .10 6 8543 0 71 0
(08 Jan 25.00)WVVAE 2.95 -.05 23 7612 0 90 0 | WVVME 5.40 .25 20 13993 0 25 0
(08 Jan 27.50)WVVAY 2.30 -.05 100 4329 46 72 11 | WVVMY 6.86 .16 60 403 50 50 34
(08 Jan 30.00)WVVAF 1.80 -.05 2009 13971 -24 -40 -4 | WVVMF 8.87 -.13 4 9577 -2 33 -2
(08 Jan 35.00)WVVAG 1.00 -.03 95 11400 -1 102 0 | WVVMG 13.50 .14 10 2681 0 0 0
(08 Jan 40.00)WVVAH .60 .05 220 6672 -51 -52 -3 | WVVMH 18.40 .00 204 528 0 0 0
(08 Jan 45.00)WVVAI .35 -.05 100 2756 -70 -104 -2 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .30 -.05 28 4969 0 66 0 | WVVMJ 28.40 .00 52 40 0 0 0
(08 Jan 60.00)WVVAL .15 .00 250 8980 0 430 0 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .20 -.10 25 1649 0 0 0 | WVVMN 52.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 -.05 70 1296 0 0 0 | LDYMP 50.40 .00 1 0 0 0 0
(08 Jan 90.00)LDYAR .05 -.10 180 2323 0 0 0 | LDYMR 65.30 .00 100 30 0 0 0
(08 Jan 100.00LDYAT .05 -.05 85 2519 0 0 0 | LDYMT 78.30 -.30 28 10 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$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 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 2115 0 3 0 | VVVMC 1.60 -.20 93 11235 -13 -87 -2
(09 Jan 17.50)VVVAW 8.40 .60 10 843 0 10 0 | VVVMW 2.40 -.45 10 762 0 0 0
(09 Jan 20.00)VVVAD 6.50 -.40 245 1969 -80 -81 -52 | VVVMD 3.40 -.19 17 1182 -17 -17 -6
21.41 Current
(09 Jan 25.00)VVVAE 4.50 -.40 14 3228 -5 46 -2 | VVVME 6.20 .31 100 1778 -100 -100 -62
(09 Jan 30.00)VVVAF 3.30 -.20 20 1146 0 53 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 1.70 -.05 10 8931 0 -15 0 | VVVMH 19.80 .80 1 50 0 0 0
(09 Jan 45.00)VVVAI 1.25 .05 20 803 20 20 3 | VVVMI 24.10 2.60 30 20 0 0 0
(09 Jan 50.00)VVVAJ 1.00 .20 28 1549 0 31 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 .35 -.05 34 200 0 0 0 | VVVMM 0.00 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .30 -.05 10 2000 0 -18 0 | VVVMN 44.60 .00 0 8 0 0 0
|
