SI
SI
discoversearch

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.
Technology Stocks : Advanced Micro Devices - Moderated (AMD)
AMD 252.58-2.7%1:56 PM EST
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: Magrathea who wrote (218336)11/30/2006 11:14:14 PM
From: Magrathea of 275872
 
Option Price Lookback for Dec. 20's

-Magrathea


Clast, PLast: Call, Put Last Price
CChg, PChg: 1 Day Change in (Call,Put) Last Price
Cvol, PVol: (Call, Put) Volume
COpInt, POpInt: (Call,Put) Open Interest (beginning of day)
CChg1D, PChg1D: (Call,Put) Change in Open Interest in 1 Day
COI_UsdK, POI_UsdK: Change in (Call,Put) Open Interest * Last Price in US$1000s


           AMD |  AMDLD    .00                                |  AMDXD
   Date  Close |  Clast   CChg   Cvol  CopInt CChg1D COI_usdK |  Plast   Pchg   Pvol  POpInt PChg1D POI_usdK

           .00 |   1.93    .28   2153    8201    905    174.7 |    .25    .05  44327   15636    564     14.1
 061129  21.41 |   1.65   -.45   1237    7296    793    130.8 |    .20    .04    745   15072   1448     29.0
 061128  21.93 |   2.10    .05    187    6503    130     27.3 |    .15   -.05   1587   13624    -57      -.9
 061127  21.83 |   2.05    .00    889    6373    366     75.0 |    .20    .00    119   13681    142      2.8
 061124  21.80 |   2.05    .00    525    6007   -298    -61.1 |    .20    .00    165   13539  -1585    -31.7
 061122  21.77 |   2.05    .30    845    6305    479     98.2 |    .20   -.10    474   15124   7151    143.0
 061121  21.24 |   1.75    .00   1220    5826    364     63.7 |    .30    .00  10309    7973    512     15.4
 061120  21.44 |   1.75   -.20    968    5462   1122    196.4 |    .30   -.05    834    7461    318      9.5
 061117  21.45 |   1.95   -.15   1350    4340   1139    222.1 |    .35    .00    749    7143   1961     68.6
 061116  21.74 |   2.10    .00    780    4087    886    186.1 |    .35   -.05    316    7165   1983     69.4
 061115  21.71 |   2.10    .25   1563    3201    138     29.0 |    .40   -.05   2637    5182    313     12.5
 061114  21.34 |   1.85    .10    559    3063      6      1.1 |    .45   -.05    491    4869    164      7.4
 061113  21.20 |   1.75    .05    170    3057    287     50.2 |    .50   -.09    241    4705    113      5.7
 061110  21.07 |   1.70    .05    726    2770     80     13.6 |    .59   -.07    327    4592    210     12.4
 061109  20.89 |   1.65   -.30    170    2690    121     20.0 |    .66    .11    470    4382    159     10.5
 061108  21.25 |   1.95   -.20    315    2569    240     46.8 |    .55    .05    256    4223     64      3.5
 061106  21.39 |   2.05    .25    328    2303     65     13.3 |    .60   -.20    251    4227     60      3.6
 061103  20.88 |   1.80    .05    128    2238     35      6.3 |    .80    .00    113    4167     24      1.9
 061102  20.85 |   1.75    .05     97    2203     74     13.0 |    .80   -.15    401    4143    166     13.3
 061101  20.73 |   1.70   -.35    156    2129     16      2.7 |    .95    .20    288    3977   1009     95.9
 061031  21.27 |   2.05   -.20     59    2113    664    136.1 |    .75    .00   1714    2968     13      1.0
 061030  21.32 |   2.20    .32   1332    1449    110     24.2 |    .75   -.25    273    2955    293     22.0
 061027  20.86 |   1.88   -.42    411    1339    464     87.2 |   1.00    .30    693    2662    162     16.2
 061026  21.50 |   2.00    .30    365     713    424     57.8 |   1.00   -.20    174    2414    152     15.2
 061025  20.83 |   2.00    .30    365     713              .0 |   1.00   -.20    174    2414              .0
 061024  20.32 |   1.70    .00    301     424              .0 |   1.20   -.10    300    2262              .0


Clast: Call Last Price
CChg: 1 Day Change in Call Last Price
Cvol: Call Volume
COpInt: Call Open Interest (beginning of day)
CChg1D: Change in Open Interest in 1 Day
COI_UsdK: Change in Call Open Interest * Last Price in US$1000s
Plast: Put Last Price
PChg: 1 Day Change in Put Last Price
Pvol: Put Volume
POpInt: Put Open Interest (beginning of day)
PChg1D: Change in Put Open Interest in 1 Day
POI_UsdK: Change in Put Open Interest * Last Price in US$1000s
Report TOU ViolationShare This Post
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  

HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News