Option Price Chain for 2006-12-22
Data still from MarketWatch
AMDMD: Jan 20 Puts, 9138 opened yesterday.
Reversal: -9743 is the net change over 5 days
AMDAE: Jan 25 Call: 18K vol. 25K opened in past 5 days.
Buying back to close the position? Why write for 0.10?
Edit: AMDAE Volumes: MarketWatch: 18503, CBOE: 18820,
Prophet: 399, Schaeffer: 18820.
-Magrathea
Close = 20.77 -1.05 <-- really down 0.18
Close = 21.82 1-Day = 2006-12-21 <-- Close was 20.95
Close = 22.12 5-Day = 2006-12-15
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAE 07 Jan 25.00 68342 495 25834 .10
AMDAU 07 Jan 22.50 66308 1536 3276 .45
AMDAY 07 Jan 27.50 29052 -23 1254 .05
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD 07 Jan 20.00 111595 9138 -9743 .66 Vol= 1328 <--reversal
WVVMA 08 Jan 5.00 43020 800 2163 .10
AMDPD 07 Apr 20.00 30277 1352 1694 1.70 Vol= 34
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDAE 07 Jan 25.00 68342 495 25834 .10 18503
VVVAF 09 Jan 30.00 1575 -10 -7 3.30 2088
AMDAD 07 Jan 20.00 26889 -57 1215 1.47 1984
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDMA 07 Jan 5.00 25528 0 0 .05 2451 <-- this us just wrong!
AKDMH 07 Jan 40.00 722 0 0 19.20 1444 <--there's that funky high volume, high price quote again!
AMDMD 07 Jan 20.00 111595 9138 -9743 .66 1328
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
VVVAF 09 Jan 30.00 1575 -10 -7 3.30 2088 513
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AKDMH 07 Jan 40.00 722 0 0 19.20 1444 722
AKDMZ 07 Jan 32.50 23 0 0 12.00 555 532
AKDMG 07 Jan 35.00 321 0 -115 13.15 652 331
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
VVVAF 09 Jan 30.00 1575 -10 -7 3.30 2088 689
AMDAD 07 Jan 20.00 26889 -57 1215 1.47 1984 292
WVVAA 08 Jan 5.00 2180 0 89 17.40 140 244
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AKDMH 07 Jan 40.00 722 0 0 19.20 1444 2772
AKDMG 07 Jan 35.00 321 0 -115 13.15 652 857
AKDMZ 07 Jan 32.50 23 0 0 12.00 555 666
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDAU 07 Jan 22.50 66308 1536 3276
AMDDU 07 Apr 22.50 23194 508 2698 Vol= 264
AMDAE 07 Jan 25.00 68342 495 25834
Top 3 1-Day Decrease in Call Open Interest Contracts
AKDAL 07 Jan 60.00 3754 -140 -140
AMDAD 07 Jan 20.00 26889 -57 1215
AKDAN 07 Jan 70.00 8250 -40 -40
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 111595 9138 -9743 Vol= 1328
AMDPD 07 Apr 20.00 30277 1352 1694 Vol= 34
WVVMA 08 Jan 5.00 43020 800 2163
Top 3 1-Day Decrease in Put Open Interest Contracts
VVVME 09 Jan 25.00 1839 -88 -60
AMDMW 07 Jan 17.50 23452 -37 173
AMDME 07 Jan 25.00 24446 -28 -214
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDAE 07 Jan 25.00 68342 495 25834
AMDAU 07 Jan 22.50 66308 1536 3276
AMDDU 07 Apr 22.50 23194 508 2698 Vol= 264
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDY 07 Apr 27.50 16408 -28 -7876
WVVAF 08 Jan 30.00 18356 27 -4870
AMDDE 07 Apr 25.00 16593 -18 -767
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDND 07 Feb 20.00 3582 105 3582 Vol= 61
WVVMA 08 Jan 5.00 43020 800 2163
AMDMT 07 Jan 19.00 15316 796 1723 Vol= 333
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMD 07 Jan 20.00 111595 9138 -9743 Vol= 1328
VVVMA 09 Jan 5.00 8367 0 -2000
AMDMU 07 Jan 22.50 27890 165 -586 Vol= 96
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
WVVAD 08 Jan 20.00 7973 192 4.70 $90K Vol= 68
AMDDU 07 Apr 22.50 23194 508 1.65 $84K Vol= 90
AMDAU 07 Jan 22.50 66308 1536 0.45 $69K Vol= 96
Top 3 $ Decrease in Call Open Interest
WVVAV 08 Jan 12.50 1453 -10 9.70 -$10K
AMDAD 07 Jan 20.00 26889 -57 1.47 -$8K
AMDDC 07 Apr 15.00 315 -5 6.60 -$3K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDMD 07 Jan 20.00 111595 9138 0.66 $603K Vol= 1328
AMDPD 07 Apr 20.00 30277 1352 1.70 $230K Vol= 34
WVVMG 08 Jan 35.00 2481 75 13.89 $104K
Top 3 $ Decrease in Put Open Interest
VVVME 09 Jan 25.00 1839 -88 6.60 -$58K
AKDPG 07 Apr 35.00 26 -20 13.80 -$28K
AMDMF 07 Jan 30.00 2177 -20 9.10 -$18K
Close = 20.77 -1.05
Close = 21.82 1-Day = 2006-12-21
Close = 22.12 5-Day = 2006-12-15
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 19.70 2.00 28 1742 0 -10 0 | AMDMZ 0.05 .00 2 7284 0 0 0
(07 Jan 5.00) AMDAA 16.70 1.50 2 1117 0 0 0 | AMDMA 0.05 .00 2451 25528 0 0 0
(07 Jan 7.50) AMDAR 13.60 -.08 24 2289 0 0 0 | AMDMR 0.05 -.05 15 19125 0 0 0
(07 Jan 10.00)AMDAB 11.90 .30 20 4592 0 -14 0 | AMDMB 0.05 .00 15 20577 0 0 0
(07 Jan 12.50)AMDAS 9.10 -1.20 20 1993 0 -10 0 | AMDMS 0.05 -.05 1 15511 0 0 0
(07 Jan 15.00)AMDAC 5.90 -1.00 348 4825 0 208 0 | AMDMC 0.05 -.05 10 13682 0 -19 0
(07 Jan 17.50)AMDAW 3.50 -.30 25 6123 80 -80 28 | AMDMW 0.15 .05 158 23452 -37 173 -1
(07 Jan 19.00)AMDAT 2.20 -.20 60 2747 129 1223 28 | AMDMT 0.35 .05 333 15316 796 1723 28
(07 Jan 20.00)AMDAD 1.47 -.23 1984 26889 -57 1215 -8 | AMDMD 0.66 .11 1328 111595 9138 -9743 603
20.77 Current
(07 Jan 22.50)AMDAU .45 -.15 1674 66308 1536 3276 69 | AMDMU 2.15 .20 96 27890 165 -586 35
(07 Jan 25.00)AMDAE .10 -.10 18503 68342 495 25834 5 | AMDME 4.30 .23 86 24446 -28 -214 -12
(07 Jan 27.50)AMDAY .05 -.05 710 29052 -23 1254 0 | AMDMY 6.30 .60 32 4913 -24 72 -15
(07 Jan 30.00)AMDAF .05 .00 95 26815 -2 -534 0 | AMDMF 9.10 .20 10 2177 -20 -161 -18
(07 Jan 32.50)AKDAZ .05 -.02 354 13283 0 201 0 | AKDMZ 12.00 -.20 555 23 0 0 0
(07 Jan 35.00)AKDAG .05 .04 10 29034 0 0 0 | AKDMG 13.15 -.15 652 321 0 -115 0
(07 Jan 37.50)AKDAU .05 -.05 2 4391 0 0 0 | AKDMU 15.90 -1.10 100 15 0 0 0
(07 Jan 40.00)AKDAH .02 -.03 1 27374 0 0 0 | AKDMH 19.20 1.05 1444 722 0 0 0
(07 Jan 45.00)AKDAI .05 -.05 20 20538 0 -8 0 | AKDMI 23.70 -1.10 1 1 0 0 0
(07 Jan 50.00)AKDAJ .05 -.05 175 17555 0 0 0 | AKDMJ 26.50 -2.10 26 47 0 0 0
(07 Jan 60.00)AKDAL .02 -.03 190 3754 -140 -140 0 | AKDML 40.10 .00 39 9 0 0 0
(07 Jan 70.00)AKDAN .04 -.01 290 8250 -40 -40 0 | AKDMN 49.20 2.70 94 56 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU 13.40 -.20 45 76 40 70 54 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB 11.20 .10 10 42 0 5 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 7.20 -1.00 97 105 0 0 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 5.20 -.40 116 1063 10 10 5 | QZANC 0.10 -.10 31 1193 0 0 0
(07 Feb 17.50)QZABW 3.30 -1.40 30 714 30 30 10 | QZANW 0.40 .10 156 2370 -15 59 -1
(07 Feb 20.00)AMDBD 1.95 -.14 83 1461 258 1461 50 | AMDND 1.00 .05 61 3582 105 3582 11
(07 Feb 20.00)QZABD 1.55 -.08 19 2518 38 -218 6 | QZAND 1.20 .18 61 1997 36 45 4
20.77 Current
(07 Feb 22.50)AMDBU .90 -.04 194 660 129 660 12 | AMDNU 2.25 .00 18 276 65 276 15
(07 Feb 22.50)QZABX .60 -.05 4 3295 -15 189 -1 | QZANX 2.30 .10 43 1859 0 959 0
(07 Feb 25.00)AMDBE .35 -.22 24 1269 177 1269 6 | AMDNE 3.80 .20 3 96 0 96 0
(07 Feb 25.00)QZABE .25 -.10 88 3553 19 1707 0 | QZANE 4.40 -.40 2 49 0 0 0
(07 Feb 27.50)AMDBY .15 -.05 334 1443 334 1443 5 | AMDNY 6.50 .00 87 0 0 0 0
(07 Feb 30.00)AMDBF .07 -.06 10 120 0 120 0 | AMDNF 8.93 .00 20 20 20 20 18
(07 Feb 35.00)AKDBG .00 .00 0 0 0 0 0 | AKDNG 13.20 .20 16 3 0 3 0
(07 Feb 40.00)AKDBH .00 .00 0 0 0 0 0 | AKDNH 0.00 .00 0 0 0 0 0
(07 Feb 45.00)AKDBI .00 .00 0 0 0 0 0 | AKDNI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 9.90 -.20 40 168 0 143 0 | AMDPS 0.10 -.05 250 272 0 0 0
(07 Apr 15.00)AMDDC 6.60 -1.00 5 315 -5 -4 -3 | AMDPC 0.30 .05 134 796 0 0 0
(07 Apr 17.50)AMDDW 4.30 -.10 12 2686 -3 -15 -1 | AMDPW 0.75 .10 104 14211 200 365 15
(07 Apr 20.00)AMDDD 2.75 -.15 412 3354 133 357 37 | AMDPD 1.70 .20 34 30277 1352 1694 230
20.77 Current
(07 Apr 22.50)AMDDU 1.65 -.05 264 23194 508 2698 84 | AMDPU 3.00 .15 90 11563 95 1281 29
(07 Apr 25.00)AMDDE .90 -.10 167 16593 -18 -767 -2 | AMDPE 4.80 .30 5 3914 -9 -261 -4
(07 Apr 27.50)AMDDY .50 -.05 20 16408 -28 -7876 -1 | AMDPY 6.12 -.08 2 1036 0 -12 0
(07 Apr 30.00)AMDDF .30 -.10 112 8731 78 60 2 | AMDPF 8.70 .70 50 628 50 50 44
(07 Apr 32.50)AKDDZ .20 -.05 110 2166 0 40 0 | AKDPZ 11.10 .40 56 151 37 30 41
(07 Apr 35.00)AKDDG .08 -.12 11 2374 0 0 0 | AKDPG 13.80 .50 5 26 -20 0 -28
(07 Apr 37.50)AKDDU .10 .05 2 371 0 0 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .05 -.03 200 1284 0 -123 0 | AKDPH 19.00 3.40 204 2 0 0 0
(07 Apr 42.50)AKDDV .05 -.05 45 963 0 0 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 -.05 45 372 0 0 0 | AKDPI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 6.90 -.10 3 159 0 3 0 | QZAQC 0.55 .10 20 304 -10 -10 -1
(07 May 17.50)QZAEW 3.90 -.80 1 612 -1 -1 0 | QZAQW 1.10 .10 10 1239 10 154 1
(07 May 20.00)QZAED 2.60 -.50 8 648 0 33 0 | QZAQD 2.10 .25 10 1988 2 113 0
20.77 Current
(07 May 22.50)QZAEX 1.50 -.35 380 1572 10 51 2 | QZAQX 3.70 .75 1 973 0 20 0
(07 May 25.00)QZAEE 1.15 .00 155 1957 0 -37 0 | QZAQE 4.80 -.50 35 1088 0 0 0
(07 May 30.00)QZAEF .25 -.15 10 668 0 56 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .20 .05 10 430 0 10 0 | QZAQG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 12.50)AMDGS 9.10 -.90 21 359 0 -20 0 | AMDSS 0.20 -.15 5 196 0 0 0
(07 Jul 15.00)AMDGC 6.90 -.30 32 137 15 24 10 | AMDSC 0.50 .03 25 3180 0 -15 0
(07 Jul 17.50)AMDGW 5.05 -.25 1 271 15 28 8 | AMDSW 1.10 .15 40 1689 20 26 2
(07 Jul 20.00)AMDGD 3.50 -.26 209 847 25 138 9 | AMDSD 2.25 .20 195 7884 0 0 0
20.77 Current
(07 Jul 22.50)AMDGU 2.43 -.02 52 3192 54 2 13 | AMDSU 3.51 .21 25 2205 7 52 2
(07 Jul 25.00)AMDGE 1.65 .05 29 2862 62 197 10 | AMDSE 5.20 .40 24 604 3 46 2
(07 Jul 27.50)AMDGY 1.03 -.02 20 3370 0 168 0 | AMDSY 7.10 .70 60 886 0 -30 0
(07 Jul 30.00)AMDGF .65 .05 41 1144 5 6 0 | AMDSF 8.50 .40 10 746 10 182 9
(07 Jul 35.00)AKDGG .35 .12 5 1190 0 -5 0 | AKDSG 13.82 .62 75 122 0 0 0
(07 Jul 40.00)AKDGH .15 -.05 1 477 0 0 0 | AKDSH 0.00 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .10 .05 157 475 0 0 0 | AKDSI 23.20 .00 95 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 20 176 0 0 0 | AKDSJ 28.20 .00 95 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 17.40 .50 140 2180 0 89 0 | WVVMA 0.10 -.05 1171 43020 800 2163 8
(08 Jan 7.50) WVVAU .00 .00 0 0 0 0 0 | WVVMU 7.90 .00 0 0 0 0 0
(08 Jan 10.00)WVVAB 11.90 -.60 1 1908 0 -3 0 | WVVMB 0.25 -.05 5 10426 0 -240 0
(08 Jan 12.50)WVVAV 9.70 -1.20 6 1453 -10 -13 -10 | WVVMV 0.50 -.05 3 4593 0 -20 0
(08 Jan 15.00)WVVAC 7.90 -.90 38 3118 16 -7 13 | WVVMC 1.10 .10 3 10532 0 109 0
(08 Jan 17.50)WVVAW 6.10 -.11 42 2824 0 -1 0 | WVVMW 1.90 .30 97 9229 0 11 0
(08 Jan 20.00)WVVAD 4.70 -.20 124 7973 192 102 90 | WVVMD 2.95 .35 68 15625 -9 71 -3
20.77 Current
(08 Jan 22.50)WVVAX 3.60 -.10 94 12094 15 131 5 | WVVMX 4.20 .10 33 9821 -10 17 -4
(08 Jan 25.00)WVVAE 2.70 -.05 44 8464 79 204 21 | WVVME 5.80 .30 1 14881 29 90 17
(08 Jan 27.50)WVVAY 2.05 .05 275 6154 7 29 1 | WVVMY 6.80 -.20 11 1531 0 -1 0
(08 Jan 30.00)WVVAF 1.65 .15 1409 18356 27 -4870 4 | WVVMF 9.40 .50 5 9686 -10 2 -9
(08 Jan 35.00)WVVAG .85 -.20 19 11469 0 44 0 | WVVMG 13.89 .59 75 2481 75 48 104
(08 Jan 40.00)WVVAH .50 -.05 76 6915 15 140 1 | WVVMH 18.20 -1.18 10 528 0 0 0
(08 Jan 45.00)WVVAI .25 -.15 6 2828 5 5 0 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .20 -.05 49 5060 0 50 0 | WVVMJ 28.27 -.13 24 40 0 0 0
(08 Jan 60.00)WVVAL .05 .05 40 8702 0 -425 0 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .05 .00 20 1553 0 0 0 | WVVMN 52.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 -.05 70 1296 0 0 0 | LDYMP 50.40 .00 1 0 0 0 0
(08 Jan 90.00)LDYAR .05 -.10 180 2323 0 0 0 | LDYMR 65.30 .00 100 30 0 0 0
(08 Jan 100.00LDYAT .05 -.05 85 2230 0 0 0 | LDYMT 79.20 .93 5 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 17.50 -.30 5 1648 0 2 0 | VVVMA 0.10 -.05 50 8367 0 -2000 0
(09 Jan 10.00)VVVAB 13.60 1.90 3 472 0 0 0 | VVVMB 0.65 .15 2 5715 0 0 0
(09 Jan 12.50)VVVAV 10.60 -1.20 42 827 0 -5 0 | VVVMV 0.95 -.10 2 4545 0 -2 0
(09 Jan 15.00)VVVAC 9.30 .20 10 2261 27 47 25 | VVVMC 1.80 .30 10 11347 0 2 0
(09 Jan 17.50)VVVAW 7.74 -.76 10 934 0 5 0 | VVVMW 2.35 -.25 13 781 0 13 0
(09 Jan 20.00)VVVAD 6.60 -.40 1 2274 1 146 1 | VVVMD 3.70 .02 1 1303 7 -171 3
20.77 Current
(09 Jan 25.00)VVVAE 4.50 -.50 20 3360 5 46 2 | VVVME 6.60 .40 2 1839 -88 -60 -58
(09 Jan 30.00)VVVAF 3.30 .20 2088 1575 -10 -7 -3 | VVVMF 9.40 -1.30 77 992 0 62 0
(09 Jan 35.00)VVVAG 2.25 -.25 42 5191 0 0 0 | VVVMG 14.50 .60 20 655 0 0 0
(09 Jan 40.00)VVVAH 1.65 -.40 1 8922 0 1 0 | VVVMH 18.98 -.82 2 53 0 -10 0
(09 Jan 45.00)VVVAI 1.20 .10 20 803 0 0 0 | VVVMI 24.10 2.60 30 20 0 0 0
(09 Jan 50.00)VVVAJ .85 .20 10 1812 0 2 0 | VVVMJ 28.30 -.80 20 10 0 0 0
(09 Jan 55.00)VVVAK .70 .05 80 384 0 60 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 .45 .05 20 268 0 -12 0 | VVVMM 0.00 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .25 -.04 20 2002 0 0 0 | VVVMN 44.60 .00 0 8 0 0 0
|
