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 236.78-6.1%Jan 30 3:59 PM EST
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: Magrathea who wrote (220710)12/16/2006 1:34:10 AM
From: MagratheaRead Replies (1) of 275872
 
Option History for the Dec 20 and 22.50 options
(Watch out,
volumes have errors from MarketWatch,
like AMDLD 12/15)











           AMD |  AMDLD    .00        Strike=20              |  AMDXD 
   Date  Close |  Clast   CChg   Cvol  CopInt CChg1D COI_usdK |  Plast   Pchg   Pvol  POpInt PChg1D POI_usdK

 061215  22.12 |   2.05   -.63   2036   10257  -3815   -782.1 |    .05   -.30   6656   67650  -6696    -33.5
 061214  22.71 |   2.68   2.08   6704   14072   3439    921.7 |    .05   -.30   6656   74346  15495     77.5
 061213  20.17 |    .60   -.10   8086   10633   2230    133.8 |    .35    .10  29986   58851    764     26.7
 061206  21.49 |   1.70    .20    264    8435      4       .7 |    .20   -.05    138   57224   4448     89.0
 061205  21.34 |   1.50    .15    663    8431   -143    -21.5 |    .25   -.05   5429   52776    858     21.5
 061204  21.04 |   1.35    .15   1388    8574    734     99.1 |    .31   -.15   2503   51918  -2180    -67.6
 061201  20.69 |   1.20   -.73   2093    7840   -361    -43.3 |    .46    .21   4702   54098  38462   1769.3
 061130  21.57 |   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
 
 
           AMD |  AMDLU    .00     Strike=22.50                |  AMDXU
   Date  Close |  Clast   CChg   Cvol  CopInt CChg1D COI_usdK |  Plast   Pchg   Pvol  POpInt PChg1D POI_usdK

 061215  22.12 |    .03   -.42  14294   31972   -178      -.5 |    .45    .25   7218    9671   3187    143.4
 061214  22.71 |    .45    .40  30505   32150    157      7.1 |    .20  -2.15   9227    6484   -532    -10.6
 061213  20.17 |    .05    .00   1468   31993    452      2.3 |   2.35    .25   1264    7016   -967   -227.2
 061206  21.49 |    .20   -.05   6476   29862   2737     54.7 |   1.20   -.30    784    7637     24      2.9
 061205  21.34 |    .25    .05   5160   27125    312      7.8 |   1.50   -.15    168    7613    115     17.3
 061204  21.04 |    .25    .05   2568   26813   -292     -7.3 |   1.55   -.45    577    7498  -1031   -159.8
 061201  20.69 |    .20   -.18   5019   27105   2332     46.6 |   2.00    .80   1088    8529   4012    802.4
 061130  21.57 |    .38    .11   5025   24773    410     15.6 |   1.20   -.10   6967    4517    -17     -2.0
 061129  21.41 |    .27   -.18   2418   24363    985     26.6 |   1.30    .25    157    4534    130     16.9
 061128  21.93 |    .45    .00   4278   23378   4187    188.4 |   1.05    .00    881    4404    301     31.6
 061127  21.83 |    .45    .00   2745   19191   1151     51.8 |   1.05   -.05    612    4103    381     40.0
 061124  21.80 |    .45   -.05   1863   18040   3178    143.0 |   1.10   -.10    487    3722    402     44.2
 061122  21.77 |    .50    .10   5733   14862    754     37.7 |   1.20   -.25    766    3320     10      1.2
 061121  21.24 |    .40   -.05   3185   14108   2422     96.9 |   1.45   -.10    719    3310    400     58.0
 061120  21.44 |    .45   -.10   4377   11686   1373     61.8 |   1.55    .05    579    2910    451     69.9
 061117  21.45 |    .55   -.15   2352   10313   1547     85.1 |   1.50    .10    787    2459    537     80.6
 061116  21.74 |    .70   -.05   1210   10325   1559    109.1 |   1.40    .00    313    2323    401     56.1
 061115  21.71 |    .75    .15   3616    8766    237     17.8 |   1.40   -.25   1495    1922    101     14.1
 061114  21.34 |    .60    .05    913    8529    509     30.5 |   1.65   -.15    179    1821     95     15.7
 061113  21.20 |    .55    .00    689    8020    519     28.5 |   1.80   -.20     67    1726    135     24.3
 061110  21.07 |    .55    .00   1061    7501    205     11.3 |   2.00   -.05    170    1591     40      8.0
 061109  20.89 |    .55   -.15   1555    7296    753     41.4 |   2.05    .20    171    1551      2       .4
 061108  21.25 |    .70   -.05   1477    6543    759     53.1 |   1.85    .25    228    1549    288     53.3
 061106  21.39 |    .75    .07   1173    5897    213     16.0 |   1.70   -.45    251    1146    -10     -1.7
 061103  20.88 |    .68   -.02    356    5684    424     28.8 |   2.15   -.13     13    1156    268     57.6
 061102  20.85 |    .70    .00    731    5260    215     15.1 |   2.28   -.02    278     888     38      8.7
 061101  20.73 |    .70   -.15    204    5045   1709    119.6 |   2.30    .25     23     850     37      8.5
 061031  21.27 |    .85   -.05   2150    3336    186     15.8 |   2.05    .15    450     813     64     13.1
 061030  21.32 |    .90    .05    538    3150   -394    -35.5 |   1.90   -.50    153     749    -19     -3.6
 061027  20.86 |    .85   -.25   1955    3544   1749    148.7 |   2.40    .50    177     768    116     27.8
 061026  21.50 |    .80    .00    755    1266    923     27.4 |   2.45   -.23    154     556     48     11.8
 061025  20.83 |    .80    .00    755    1266              .0 |   2.45   -.23    154     556              .0
 061024  20.32 |    .80    .08    478     923              .0 |   2.68   -.22     92     508     .0       .0


-Magrathea
Report TOU ViolationShare This Post
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  

HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2026 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News