Option Price Chain for 2007-01-03
Data From CBOE Download
AMDMD highest Volume today (15872) and highest cash flow.
AMDAD,AMDAU close second and third.
AMDGU greatest tchange in open interest
AMDND Feb 20 Put: greatest excess volume.
BTW: Prophet.com had only 422 in volume for AMDMD. So their charts would not be valid to find intraday activity.
-Magrathea
Close = 20.35 +0.00
Close = 20.35 1-Day = 2006-12-29
Close = 21.82 5-Day = 2006-12-21
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAU 07 Jan 22.50 66681 205 1909 .21
AMDAE 07 Jan 25.00 62433 -482 -5414 .06
AKDAG 07 Jan 35.00 29034 0 0 .05
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD 07 Jan 20.00 112714 -316 10257 1.00
WVVMA 08 Jan 5.00 42199 0 -21 .10
AMDPD 07 Apr 20.00 29448 -136 523 2.10
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDAU 07 Jan 22.50 66681 205 1909 .21 9178
AMDAD 07 Jan 20.00 28519 852 1573 1.05 8294
AMDBD 07 Feb 20.00 2320 317 1117 1.60 2884
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDMD 07 Jan 20.00 112714 -316 10257 1.00 15872
AMDND 07 Feb 20.00 5827 1953 2350 1.45 6442
AMDMT 07 Jan 19.00 16043 153 1523 .50 2469
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDBD 07 Feb 20.00 2320 317 1117 1.60 2884 564
rrent 0 0 0 .00 0 0
rrent 0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDND 07 Feb 20.00 5827 1953 2350 1.45 6442 615
rrent 0 0 0 .00 0 0
rrent 0 0 0 .00 0 0
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDAD 07 Jan 20.00 28519 852 1573 1.05 8294 871
AMDBD 07 Feb 20.00 2320 317 1117 1.60 2884 461
AMDAW 07 Jan 17.50 6224 98 181 3.00 1057 317
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDMD 07 Jan 20.00 112714 -316 10257 1.00 15872 1587
AMDND 07 Feb 20.00 5827 1953 2350 1.45 6442 934
QZANX 07 Feb 22.50 1853 0 -6 3.80 1195 454
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDGU 07 Jul 22.50 17447 3627 14309 Vol= 709
AMDBY 07 Feb 27.50 2669 1175 1560 Vol= 378
AMDAD 07 Jan 20.00 28519 852 1573
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDAE 07 Jan 25.00 62433 -482 -5414
WVVAH 08 Jan 40.00 6776 -85 -124
WVVAD 08 Jan 20.00 8051 -61 270
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDND 07 Feb 20.00 5827 1953 2350
AMDPC 07 Apr 15.00 1185 303 389 Vol= 188
AMDMT 07 Jan 19.00 16043 153 1523
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDMD 07 Jan 20.00 112714 -316 10257
AMDPD 07 Apr 20.00 29448 -136 523
AMDME 07 Jan 25.00 24359 -119 -115
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDGU 07 Jul 22.50 17447 3627 14309 Vol= 709
AMDAU 07 Jan 22.50 66681 205 1909
AMDAD 07 Jan 20.00 28519 852 1573
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAE 07 Jan 25.00 62433 -482 -5414
AMDAF 07 Jan 30.00 26503 -59 -314
AMDAY 07 Jan 27.50 28925 -4 -150
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 112714 -316 10257
WVVMD 08 Jan 20.00 20303 12 4669
AMDND 07 Feb 20.00 5827 1953 2350
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMY 07 Jan 27.50 506 -33 -4431
AMDMU 07 Jan 22.50 27499 -41 -226
AKDSG 07 Jul 35.00 0 0 -122
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDGU 07 Jul 22.50 17447 3627 2.25 $816K Vol= 17
AMDAD 07 Jan 20.00 28519 852 1.05 $89K
AMDDU 07 Apr 22.50 22729 378 1.45 $55K Vol= 146
Top 3 $ Decrease in Call Open Interest
WVVAD 08 Jan 20.00 8051 -61 4.50 -$27K
VVVAC 09 Jan 15.00 2223 -14 8.81 -$12K
WVVAF 08 Jan 30.00 19611 -51 1.48 -$8K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDND 07 Feb 20.00 5827 1953 1.45 $283K
WVVMX 08 Jan 22.50 9943 95 4.90 $47K
VVVMD 09 Jan 20.00 1396 45 4.20 $19K
Top 3 $ Decrease in Put Open Interest
VVVMG 09 Jan 35.00 649 -94 15.50 -$146K
AMDME 07 Jan 25.00 24359 -119 5.40 -$64K
AMDMD 07 Jan 20.00 112714 -316 1.00 -$32K
Close = 20.35 +0.00
Close = 20.35 1-Day = 2006-12-29
Close = 21.82 5-Day = 2006-12-21
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 16.90 .00 0 1742 0 0 0 | AMDMZ 0.00 .00 0 7284 0 0 0
(07 Jan 5.00) AMDAA 16.70 .00 0 1117 0 0 0 | AMDMA 0.00 .00 0 25528 0 0 0
(07 Jan 7.50) AMDAR 13.60 .00 0 2300 0 11 0 | AMDMR 0.00 .00 0 19125 0 0 0
(07 Jan 10.00)AMDAB 10.50 .00 0 4603 0 11 0 | AMDMB 0.00 .00 0 20577 0 0 0
(07 Jan 12.50)AMDAS 9.10 .00 0 2004 0 11 0 | AMDMS 0.00 .00 0 15511 0 0 0
(07 Jan 15.00)AMDAC 5.40 -.90 263 5174 10 349 5 | AMDMC 0.00 -.90 0 13670 0 -12 0
(07 Jan 17.50)AMDAW 3.00 -.75 1057 6224 98 181 29 | AMDMW 0.15 -.75 1723 25641 30 2152 0
(07 Jan 19.00)AMDAT 1.75 -.60 1225 3400 57 782 10 | AMDMT 0.50 -.60 2469 16043 153 1523 8
(07 Jan 20.00)AMDAD 1.05 -.40 8294 28519 852 1573 89 | AMDMD 1.00 -.40 15872 112714 -316 10257 -32
20.35 Current
(07 Jan 22.50)AMDAU .21 -.12 9178 66681 205 1909 4 | AMDMU 3.00 -.12 439 27499 -41 -226 -12
(07 Jan 25.00)AMDAE .06 -.01 1419 62433 -482 -5414 -3 | AMDME 5.40 -.01 610 24359 -119 -115 -64
(07 Jan 27.50)AMDAY .05 .00 10 28925 -4 -150 0 | AMDMY 7.90 .00 0 506 -33 -4431 -26
(07 Jan 30.00)AMDAF .05 .00 7 26503 -59 -314 0 | AMDMF 10.40 .00 21 2170 3 -27 3
(07 Jan 32.50)AKDAZ .05 .00 10 13281 0 -2 0 | AKDMZ 12.90 .00 0 23 0 0 0
(07 Jan 35.00)AKDAG .05 .00 0 29034 0 0 0 | AKDMG 15.40 .00 0 321 0 0 0
(07 Jan 37.50)AKDAU .05 .00 0 4391 0 0 0 | AKDMU 17.90 .00 0 0 0 -15 0
(07 Jan 40.00)AKDAH .05 .00 0 27374 0 0 0 | AKDMH 20.40 .00 0 722 0 0 0
(07 Jan 45.00)AKDAI .05 .00 0 20535 0 -3 0 | AKDMI 25.40 .00 0 0 0 -1 0
(07 Jan 50.00)AKDAJ .05 .00 0 17553 0 -2 0 | AKDMJ 30.40 .00 0 0 0 -47 0
(07 Jan 60.00)AKDAL .02 .00 0 3754 0 -140 0 | AKDML 40.30 .00 0 0 0 -9 0
(07 Jan 70.00)AKDAN .04 .00 0 8250 0 -40 0 | AKDMN 50.30 .00 0 0 0 -56 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU 13.40 .00 0 76 0 40 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB 11.20 .00 0 42 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 7.20 .00 0 105 0 0 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 5.20 .00 0 946 0 -107 0 | QZANC 0.10 .00 4 1193 0 0 0
(07 Feb 17.50)QZABW 2.70 -.55 31 776 49 92 13 | QZANW 0.60 -.55 193 2418 40 33 2
(07 Feb 20.00)AMDBD 1.60 -.40 2884 2320 317 1117 51 | AMDND 1.45 -.40 6442 5827 1953 2350 283
(07 Feb 20.00)QZABD 1.15 -.30 286 2495 -34 15 -4 | QZAND 1.80 -.30 1281 2002 5 41 1
20.35 Current
(07 Feb 22.50)AMDBU .65 -.30 716 1607 372 1076 24 | AMDNU 3.20 -.30 384 745 50 534 16
(07 Feb 22.50)QZABX .40 -.15 55 3262 1 -48 0 | QZANX 3.80 -.15 1195 1853 0 -6 0
(07 Feb 25.00)AMDBE .23 -.11 281 1478 180 386 4 | AMDNE 5.40 -.11 0 181 0 85 0
(07 Feb 25.00)QZABE .25 -.15 54 3553 0 19 0 | QZANE 6.10 -.15 0 49 0 0 0
(07 Feb 27.50)AMDBY .10 -.05 378 2669 1175 1560 12 | AMDNY 7.90 -.05 6 87 0 87 0
(07 Feb 30.00)AMDBF .05 .00 0 133 13 13 0 | AMDNF 10.40 .00 0 0 0 0 0
(07 Feb 35.00)AKDBG .00 .00 0 0 0 0 0 | AKDNG 15.40 .00 0 3 3 0 5
(07 Feb 40.00)AKDBH .00 .00 0 0 0 0 0 | AKDNH 20.40 .00 0 0 0 0 0
(07 Feb 45.00)AKDBI .00 .00 0 0 0 0 0 | AKDNI 25.40 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 8.20 .00 0 303 4 135 3 | AMDPS 0.10 .00 0 272 0 0 0
(07 Apr 15.00)AMDDC 6.00 -.89 39 317 2 -3 1 | AMDPC 0.35 -.89 188 1185 303 389 11
(07 Apr 17.50)AMDDW 3.90 -.60 87 2656 5 -33 2 | AMDPW 1.00 -.60 328 14291 -23 280 -2
(07 Apr 20.00)AMDDD 2.50 -.50 413 4035 78 814 20 | AMDPD 2.10 -.50 98 29448 -136 523 -29
20.35 Current
(07 Apr 22.50)AMDDU 1.45 -.30 1553 22729 378 43 55 | AMDPU 3.70 -.30 146 11618 3 150 1
(07 Apr 25.00)AMDDE .75 -.20 546 16798 135 187 10 | AMDPE 5.70 -.20 22 5520 -8 1597 -5
(07 Apr 27.50)AMDDY .43 -.18 1903 16374 0 -62 0 | AMDPY 8.00 -.18 20 1066 0 30 0
(07 Apr 30.00)AMDDF .25 -.10 218 8735 0 82 0 | AMDPF 10.40 -.10 0 596 0 18 0
(07 Apr 32.50)AKDDZ .20 .00 0 2166 0 0 0 | AKDPZ 12.90 .00 0 136 0 22 0
(07 Apr 35.00)AKDDG .08 -.03 150 2374 0 0 0 | AKDPG 15.40 -.03 0 26 0 -20 0
(07 Apr 37.50)AKDDU .05 .00 0 412 0 41 0 | AKDPU 17.90 .00 0 0 0 -10 0
(07 Apr 40.00)AKDDH .05 .00 0 1284 0 0 0 | AKDPH 20.40 .00 0 2 0 0 0
(07 Apr 42.50)AKDDV .05 .00 0 963 0 0 0 | AKDPV 22.90 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 .00 0 372 0 0 0 | AKDPI 25.40 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 5.50 -.83 2 189 30 30 17 | QZAQC 0.60 -.83 23 271 -3 -43 0
(07 May 17.50)QZAEW 3.70 -.60 11 622 10 9 4 | QZAQW 1.40 -.60 18 1249 0 20 0
(07 May 20.00)QZAED 2.30 -.60 68 682 6 34 1 | QZAQD 2.65 -.60 12 2014 14 28 4
20.35 Current
(07 May 22.50)QZAEX 1.35 -.30 131 1812 20 250 3 | QZAQX 4.40 -.30 20 973 0 0 0
(07 May 25.00)QZAEE 1.15 -.55 62 1957 0 0 0 | QZAQE 6.40 -.55 60 1088 0 0 0
(07 May 30.00)QZAEF .25 .00 0 668 0 0 0 | QZAQF 11.10 .00 0 0 0 0 0
(07 May 35.00)QZAEG .20 .00 0 430 0 0 0 | QZAQG 16.10 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 12.50)AMDGS 8.50 -.20 1 362 1 3 1 | AMDSS 0.30 -.20 0 204 8 8 0
(07 Jul 15.00)AMDGC 6.50 -.91 60 477 21 355 14 | AMDSC 0.75 -.91 39 3331 4 151 0
(07 Jul 17.50)AMDGW 4.70 -.60 42 297 23 41 11 | AMDSW 1.55 -.60 47 1743 30 74 5
(07 Jul 20.00)AMDGD 3.30 -.60 690 966 30 144 10 | AMDSD 2.70 -.60 601 9938 16 2054 4
20.35 Current
(07 Jul 22.50)AMDGU 2.25 -.40 709 17447 3627 14309 816 | AMDSU 4.20 -.40 17 2223 0 25 0
(07 Jul 25.00)AMDGE 1.52 -.32 125 2950 11 150 2 | AMDSE 6.10 -.32 50 645 6 44 4
(07 Jul 27.50)AMDGY 1.00 -.25 45 3366 -21 -4 -2 | AMDSY 8.20 -.25 0 941 0 55 0
(07 Jul 30.00)AMDGF .65 -.08 85 1579 299 440 19 | AMDSF 10.50 -.08 0 729 0 -7 0
(07 Jul 35.00)AKDGG .27 .03 10 1193 3 3 0 | AKDSG 15.40 .03 0 0 0 -122 0
(07 Jul 40.00)AKDGH .10 .00 0 478 0 1 0 | AKDSH 20.40 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .10 .00 0 475 0 0 0 | AKDSI 25.40 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 0 176 0 0 0 | AKDSJ 30.30 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 15.90 -.10 10 2180 0 0 0 | WVVMA 0.10 -.10 24 42199 0 -21 0
(08 Jan 10.00)WVVAB 11.30 -.90 16 1899 1 -9 1 | WVVMB 0.35 -.90 0 10536 0 110 0
(08 Jan 12.50)WVVAV 9.30 -.90 8 1438 6 -25 6 | WVVMV 0.70 -.90 116 4648 0 55 0
(08 Jan 15.00)WVVAC 7.60 -1.00 6 3175 -3 73 -2 | WVVMC 1.30 -1.00 112 10629 1 97 0
(08 Jan 17.50)WVVAW 5.80 -.70 29 2924 27 100 16 | WVVMW 2.20 -.70 33 9216 -13 -13 -3
(08 Jan 20.00)WVVAD 4.50 -.50 484 8051 -61 270 -27 | WVVMD 3.40 -.50 14 20303 12 4669 4
20.35 Current
(08 Jan 22.50)WVVAX 3.39 -.44 87 12179 -15 100 -5 | WVVMX 4.90 -.44 252 9943 95 112 47
(08 Jan 25.00)WVVAE 2.60 -.40 153 8873 145 488 38 | WVVME 6.60 -.40 88 14870 -19 18 -13
(08 Jan 27.50)WVVAY 1.95 -.20 928 6272 1 125 0 | WVVMY 8.50 -.20 50 1446 0 -85 0
(08 Jan 30.00)WVVAF 1.48 -.28 73 19611 -51 1282 -8 | WVVMF 10.70 -.28 1 9689 0 -7 0
(08 Jan 35.00)WVVAG .85 -.10 9 11428 -29 -41 -2 | WVVMG 15.40 -.10 175 2406 0 0 0
(08 Jan 40.00)WVVAH .45 -.05 32 6776 -85 -124 -4 | WVVMH 20.30 -.05 0 528 0 0 0
(08 Jan 45.00)WVVAI .25 .00 111 2828 0 5 0 | WVVMI 25.30 .00 0 0 0 -20 0
(08 Jan 50.00)WVVAJ .15 .00 15 4978 -4 -82 0 | WVVMJ 30.30 .00 0 40 0 0 0
(08 Jan 60.00)WVVAL .05 .00 0 8860 8 158 0 | WVVML 40.30 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .05 .00 0 1553 0 0 0 | WVVMN 50.30 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 .00 0 1296 0 0 0 | LDYMP 60.30 .00 0 0 0 0 0
(08 Jan 90.00)LDYAR .05 .00 0 2323 0 0 0 | LDYMR 70.30 .00 0 0 0 -30 0
(08 Jan 100.00LDYAT .05 .00 0 2230 0 0 0 | LDYMT 80.30 .00 5 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 17.50 .00 0 1648 0 0 0 | VVVMA 0.15 .00 0 8367 0 0 0
(09 Jan 10.00)VVVAB 12.20 .00 0 475 3 3 4 | VVVMB 0.65 .00 0 5765 0 50 0
(09 Jan 12.50)VVVAV 10.80 -1.20 15 849 0 22 0 | VVVMV 1.25 -1.20 0 4557 0 12 0
(09 Jan 15.00)VVVAC 8.81 -.61 3 2223 -14 -11 -12 | VVVMC 2.05 -.61 10 11377 10 30 2
(09 Jan 17.50)VVVAW 7.74 .00 0 944 0 10 0 | VVVMW 3.00 .00 0 781 0 0 0
(09 Jan 20.00)VVVAD 6.16 -.46 22 2257 0 -16 0 | VVVMD 4.20 -.46 82 1396 45 100 19
20.35 Current
(09 Jan 25.00)VVVAE 4.50 -.30 17 3365 0 10 0 | VVVME 7.30 -.30 100 1859 0 -68 0
(09 Jan 30.00)VVVAF 3.15 -.25 1 2513 0 928 0 | VVVMF 11.10 -.25 0 992 0 0 0
(09 Jan 35.00)VVVAG 2.20 -.20 20 5213 0 22 0 | VVVMG 15.50 -.20 0 649 -94 -6 -146
(09 Jan 40.00)VVVAH 1.70 -.40 2 8971 14 49 2 | VVVMH 20.30 -.40 0 53 0 0 0
(09 Jan 45.00)VVVAI 1.20 .00 0 803 0 0 0 | VVVMI 25.20 .00 0 20 0 0 0
(09 Jan 50.00)VVVAJ .95 .00 0 2339 0 527 0 | VVVMJ 30.30 .00 0 0 0 -10 0
(09 Jan 55.00)VVVAK .70 .00 0 384 0 0 0 | VVVMK 35.30 .00 0 0 0 -10 0
(09 Jan 60.00)VVVAL .55 .00 0 464 0 0 0 | VVVML 40.30 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .45 .00 0 268 0 0 0 | VVVMM 45.30 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .25 .00 0 2002 0 0 0 | VVVMN 50.20 .00 0 0 0 -8 0
CChg1D, CChg5D: Change in Call Open Interest in 1 day, 5 days.
PChg1D, PChg5D: Change in Put Open Interest in 1 day, 5 days.
COI1$K, POI1$K: 1 day Change in (Call,Put) Open interest * Last Price, in $1000s."
Dec 29: Message 23139572
Dec 28: Message 23136766
Dec 27: Message 23134796
Dec 22: Message 23125453
Dec 21: Message 23123179
Dec 20: Message 23118943
Dec 19: Message 23115694
Dec 18: Message 23113012
Option History: Message 23107414
Dec 15: Message 23107378
Dec 14: Message 23104432
Dec 13: Message 23100154
|
