Option Price Chain for 2007-01-03
Data From CBOE Download
AMDND (Feb20 Put) and AMDMD (Jan20Put) largest increases in open interest.
AMDME (Jan25 Put) are the bigest reductions in open interest, particularly in $ volume.
Close = 19.79 +0.27
Close = 19.52 1-Day = 2007-01-03
Close = 20.77 5-Day = 2006-12-22
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAU 07 Jan 22.50 67651 970 1343 .15
AMDAE 07 Jan 25.00 61818 -615 -6524 .05
AMDAD 07 Jan 20.00 31223 2704 4334 .70
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD 07 Jan 20.00 117061 4347 5466 .80
WVVMA 08 Jan 5.00 42223 24 -797 .10 Vol= 0
AMDPD 07 Apr 20.00 29507 59 -770 1.95
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDAU 07 Jan 22.50 67651 970 1343 .15 6963
AMDAD 07 Jan 20.00 31223 2704 4334 .70 6236
AMDGU 07 Jul 22.50 17689 242 14497 1.90 4160
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDMD 07 Jan 20.00 117061 4347 5466 .80 5948
WVVMW 08 Jan 17.50 9233 17 4 2.10 5011
AMDMT 07 Jan 19.00 15867 -176 551 .40 4113
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDBT 07 Feb 19.00 0 0 0 1.75 245 245
AMDBH 07 Feb 17.00 0 0 0 2.90 83 83
AMDDT 07 Apr 19.00 0 0 0 2.45 32 32
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AKDMN 07 Jan 70.00 0 0 -56 50.10 1900 1900
AMDNQ 07 Feb 16.00 0 0 0 .15 892 892
AMDNH 07 Feb 17.00 0 0 0 .30 871 871
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDGU 07 Jul 22.50 17689 242 14497 1.90 4160 790
AMDAD 07 Jan 20.00 31223 2704 4334 .70 6236 437
WVVAY 08 Jan 27.50 6197 -75 43 1.70 1480 252
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AKDMN 07 Jan 70.00 0 0 -56 50.10 1900 9519
WVVMW 08 Jan 17.50 9233 17 4 2.10 5011 1052
AMDMD 07 Jan 20.00 117061 4347 5466 .80 5948 476
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDAD 07 Jan 20.00 31223 2704 4334
AMDBD 07 Feb 20.00 4396 2076 2935 Vol= 1170
AMDAU 07 Jan 22.50 67651 970 1343
Top 3 1-Day Decrease in Call Open Interest Contracts
QZABC 07 Feb 15.00 0 -946 -1063
QZABW 07 Feb 17.50 0 -776 -714
AMDAE 07 Jan 25.00 61818 -615 -6524
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDND 07 Feb 20.00 10429 4602 6847 Vol= 1060
AMDMD 07 Jan 20.00 117061 4347 5466
QZANX 07 Feb 22.50 2980 1127 1121 Vol= 0
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDME 07 Jan 25.00 20970 -3389 -3476
QZANW 07 Feb 17.50 0 -2418 -2370
QZANC 07 Feb 15.00 0 -1193 -1193
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDGU 07 Jul 22.50 17689 242 14497
AMDAD 07 Jan 20.00 31223 2704 4334
AMDBD 07 Feb 20.00 4396 2076 2935 Vol= 1170
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAE 07 Jan 25.00 61818 -615 -6524
QZABC 07 Feb 15.00 0 -946 -1063
QZABW 07 Feb 17.50 0 -776 -714
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDND 07 Feb 20.00 10429 4602 6847 Vol= 1060
AMDMD 07 Jan 20.00 117061 4347 5466
WVVMD 08 Jan 20.00 20304 1 4679
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMY 07 Jan 27.50 493 -13 -4420
AMDME 07 Jan 25.00 20970 -3389 -3476
QZANW 07 Feb 17.50 0 -2418 -2370
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDBD 07 Feb 20.00 4396 2076 1.25 $260K Vol= 1060
AMDAW 07 Jan 17.50 7006 782 2.49 $195K Vol= 361
AMDAD 07 Jan 20.00 31223 2704 0.70 $189K
Top 3 $ Decrease in Call Open Interest
QZABC 07 Feb 15.00 0 -946 5.20 -$492K
QZABW 07 Feb 17.50 0 -776 2.15 -$167K
AMDAA 07 Jan 5.00 1077 -40 16.70 -$67K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDND 07 Feb 20.00 10429 4602 1.30 $598K Vol= 1060
QZANX 07 Feb 22.50 2980 1127 3.60 $406K Vol= 0
AMDMD 07 Jan 20.00 117061 4347 0.80 $348K
Top 3 $ Decrease in Put Open Interest
AMDME 07 Jan 25.00 20970 -3389 5.10 -$1728K
WVVMG 08 Jan 35.00 2023 -383 15.10 -$578K
QZANW 07 Feb 17.50 0 -2418 0.50 -$121K
Paste to Web
Close = 19.79 +0.27
Close = 19.52 1-Day = 2007-01-03
Close = 20.77 5-Day = 2006-12-22
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 17.20 .00 0 1742 0 0 0 | AMDMZ 0.00 .00 0 7284 0 0 0
(07 Jan 5.00) AMDAA 16.70 .00 0 1077 -40 -40 -67 | 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 4.80 .30 20 5322 148 497 71 | AMDMC 0.00 .30 0 13670 0 -12 0
(07 Jan 16.00)AMDAQ 3.70 .00 5 0 0 0 0 | AMDMQ 0.00 .00 0 0 0 0 0
(07 Jan 17.50)AMDAW 2.49 .24 259 7006 782 883 195 | AMDMW 0.10 .24 361 25589 -52 2137 -1
(07 Jan 19.00)AMDAT 1.00 -.15 448 3209 -191 462 -19 | AMDMT 0.40 -.15 4113 15867 -176 551 -7
19.79 Current
(07 Jan 20.00)AMDAD .70 .05 6236 31223 2704 4334 189 | AMDMD 0.80 .05 5948 117061 4347 5466 348
(07 Jan 22.50)AMDAU .15 .02 6963 67651 970 1343 15 | AMDMU 2.70 .02 581 27358 -141 -532 -38
(07 Jan 25.00)AMDAE .05 .00 684 61818 -615 -6524 -3 | AMDME 5.10 .00 335 20970 -3389 -3476 -1728
(07 Jan 27.50)AMDAY .05 .00 0 28916 -9 -136 0 | AMDMY 7.60 .00 0 493 -13 -4420 -10
(07 Jan 30.00)AMDAF .05 .00 0 26496 -7 -319 0 | AMDMF 10.10 .00 0 2156 -14 -21 -14
(07 Jan 32.50)AKDAZ .05 .00 5 13281 0 -2 0 | AKDMZ 12.60 .00 0 23 0 0 0
(07 Jan 35.00)AKDAG .05 .00 0 29034 0 0 0 | AKDMG 15.10 .00 0 321 0 0 0
(07 Jan 37.50)AKDAU .05 .00 0 4391 0 0 0 | AKDMU 17.60 .00 0 0 0 -15 0
(07 Jan 40.00)AKDAH .05 .00 0 27374 0 0 0 | AKDMH 20.10 .00 0 722 0 0 0
(07 Jan 45.00)AKDAI .05 .00 0 20535 0 -3 0 | AKDMI 25.10 .00 0 0 0 -1 0
(07 Jan 50.00)AKDAJ .05 .00 0 17553 0 -2 0 | AKDMJ 30.10 .00 0 0 0 -47 0
(07 Jan 60.00)AKDAL .02 .00 0 3754 0 0 0 | AKDML 40.10 .00 0 0 0 -9 0
(07 Jan 70.00)AKDAN .04 .00 0 8250 0 0 0 | AKDMN 50.10 .00 1900 0 0 -56 0
#N/A
#N/A
#N/A
(07 Feb 7.50) QZABU 13.40 .00 0 76 0 0 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)AMDBC 4.80 .00 5 0 0 0 0 | AMDNC 0.05 .00 110 0 0 0 0
(07 Feb 15.00)QZABC 5.20 .00 0 0 -946 -1063 -492 | QZANC 0.10 .00 0 0 -1193 -1193 -12
(07 Feb 16.00)AMDBQ .00 .00 0 0 0 0 0 | AMDNQ 0.15 .00 892 0 0 0 0
(07 Feb 17.00)AMDBH 2.90 -.10 83 0 0 0 0 | AMDNH 0.30 -.10 871 0 0 0 0
(07 Feb 17.50)AMDBW .00 .00 0 0 0 0 0 | AMDNW 0.00 .00 0 0 0 0 0
(07 Feb 17.50)QZABW 2.15 .00 0 0 -776 -714 -167 | QZANW 0.50 .00 265 0 -2418 -2370 -121
(07 Feb 18.00)AMDBI 2.45 .25 17 0 0 0 0 | AMDNI 0.50 .25 166 0 0 0 0
(07 Feb 19.00)AMDBT 1.75 .10 245 0 0 0 0 | AMDNT 0.85 .10 87 0 0 0 0
19.79 Current
(07 Feb 20.00)AMDBD 1.25 .05 1170 4396 2076 2935 260 | AMDND 1.30 .05 1060 10429 4602 6847 598
(07 Feb 20.00)QZABD .80 -.05 16 2475 -20 -43 -2 | QZAND 1.70 -.05 2 3086 1084 1089 184
(07 Feb 22.50)AMDBU .40 .00 307 2070 463 1410 19 | AMDNU 3.00 .00 99 950 205 674 62
(07 Feb 22.50)QZABX .20 -.05 316 3273 11 -22 0 | QZANX 3.60 -.05 0 2980 1127 1121 406
(07 Feb 25.00)AMDBE .15 .03 2 1562 84 293 1 | AMDNE 5.20 .03 0 181 0 85 0
(07 Feb 25.00)QZABE .05 -.05 75 3553 0 0 0 | QZANE 5.90 -.05 0 49 0 0 0
(07 Feb 27.50)AMDBY .05 .00 317 3046 377 1603 2 | AMDNY 7.60 .00 0 93 6 93 5
(07 Feb 30.00)AMDBF .05 .00 0 133 0 13 0 | AMDNF 10.10 .00 0 0 0 -20 0
(07 Feb 35.00)AKDBG .00 .00 0 0 0 0 0 | AKDNG 15.10 .00 0 2 -1 -1 -2
(07 Feb 40.00)AKDBH .00 .00 0 0 0 0 0 | AKDNH 20.10 .00 0 0 0 0 0
(07 Feb 45.00)AKDBI .00 .00 0 0 0 0 0 | AKDNI 25.10 .00 0 0 0 0 0
#N/A
#N/A
#N/A
(07 Apr 12.50)AMDDS 8.20 .00 0 303 0 135 0 | AMDPS 0.10 .00 270 272 0 0 0
(07 Apr 15.00)AMDDC 5.11 .00 0 355 38 40 19 | AMDPC 0.35 .00 404 1325 140 529 5
(07 Apr 16.00)AMDDQ .00 .00 0 0 0 0 0 | AMDPQ 0.50 .00 93 0 0 0 0
(07 Apr 17.50)AMDDW 3.40 .10 96 2667 11 -19 4 | AMDPW 0.90 .10 388 14390 99 179 9
(07 Apr 19.00)AMDDT 2.45 .00 32 0 0 0 0 | AMDPT 1.45 .00 0 0 0 0 0
19.79 Current
(07 Apr 20.00)AMDDD 2.10 .10 270 4002 -33 648 -7 | AMDPD 1.95 .10 71 29507 59 -770 12
(07 Apr 22.50)AMDDU 1.10 .00 232 23105 376 -89 41 | AMDPU 3.50 .00 460 11651 33 88 12
(07 Apr 25.00)AMDDE .60 .05 71 16720 -78 127 -5 | AMDPE 5.50 .05 11 5518 -2 1604 -1
(07 Apr 27.50)AMDDY .30 .05 170 17334 960 926 29 | AMDPY 7.70 .05 8 1056 -10 20 -8
(07 Apr 30.00)AMDDF .20 .05 2 8670 -65 -61 -1 | AMDPF 10.10 .05 0 528 -68 -100 -69
(07 Apr 32.50)AKDDZ .20 .00 0 2166 0 0 0 | AKDPZ 12.60 .00 252 136 0 -15 0
(07 Apr 35.00)AKDDG .05 .00 0 2374 0 0 0 | AKDPG 15.10 .00 0 26 0 0 0
(07 Apr 37.50)AKDDU .05 .00 0 412 0 41 0 | AKDPU 17.60 .00 0 0 0 -10 0
(07 Apr 40.00)AKDDH .05 .00 0 1284 0 0 0 | AKDPH 20.10 .00 0 2 0 0 0
(07 Apr 42.50)AKDDV .05 .00 0 963 0 0 0 | AKDPV 22.60 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 .00 0 372 0 0 0 | AKDPI 25.10 .00 0 0 0 0 0
#N/A
#N/A
#N/A
(07 May 15.00)QZAEC 4.80 .13 10 191 2 32 1 | QZAQC 0.55 .13 0 260 -11 -44 -1
(07 May 17.50)QZAEW 2.95 -.15 5 631 9 19 3 | QZAQW 1.30 -.15 0 1266 17 27 2
19.79 Current
(07 May 20.00)QZAED 1.70 .05 30 665 -17 17 -3 | QZAQD 2.50 .05 5 2026 12 38 3
(07 May 22.50)QZAEX 1.00 -.05 40 1854 42 282 4 | QZAQX 4.20 -.05 15 953 -20 -20 -8
(07 May 25.00)QZAEE .60 .00 0 2019 62 62 4 | QZAQE 6.20 .00 0 1108 20 20 12
(07 May 30.00)QZAEF .25 .00 0 668 0 0 0 | QZAQF 10.90 .00 0 0 0 0 0
(07 May 35.00)QZAEG .20 .00 0 430 0 0 0 | QZAQG 15.90 .00 0 0 0 0 0
#N/A
#N/A
#N/A
(07 Jul 12.50)AMDGS 8.30 .00 0 363 1 4 1 | AMDSS 0.30 .00 112 204 0 8 0
(07 Jul 15.00)AMDGC 5.60 .01 3 513 36 376 20 | AMDSC 0.70 .01 71 3358 27 178 2
(07 Jul 16.00)AMDGQ 5.20 .00 2 0 0 0 0 | AMDSQ 1.00 .00 10 0 0 0 0
(07 Jul 17.50)AMDGW 4.31 .21 5 325 28 54 12 | AMDSW 1.45 .21 98 1768 25 79 4
(07 Jul 19.00)AMDGT 3.20 .00 2 0 0 0 0 | AMDST 2.10 .00 10 0 0 0 0
19.79 Current
(07 Jul 20.00)AMDGD 2.90 .20 15 1540 574 693 166 | AMDSD 2.60 .20 10 10319 381 2435 99
(07 Jul 22.50)AMDGU 1.90 .05 4160 17689 242 14497 46 | AMDSU 4.00 .05 15 2235 12 30 5
(07 Jul 25.00)AMDGE 1.20 .00 21 3062 112 200 13 | AMDSE 5.80 .00 82 670 25 66 15
(07 Jul 27.50)AMDGY .75 .00 55 3392 26 22 2 | AMDSY 7.90 .00 0 941 0 55 0
(07 Jul 30.00)AMDGF .50 -.07 34 1662 83 518 4 | AMDSF 10.20 -.07 0 729 0 -17 0
(07 Jul 35.00)AKDGG .30 .00 0 1200 7 10 0 | AKDSG 15.10 .00 0 0 0 -122 0
(07 Jul 40.00)AKDGH .10 .00 0 478 0 1 0 | AKDSH 20.10 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .10 .00 0 475 0 0 0 | AKDSI 25.10 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 0 176 0 0 0 | AKDSJ 30.10 .00 0 0 0 0 0
#N/A
#N/A
#N/A
(08 Jan 5.00) WVVAA 14.90 -.90 128 2190 10 10 15 | WVVMA 0.10 -.90 0 42223 24 -797 0
(08 Jan 10.00)WVVAB 10.40 .00 6 1911 12 3 12 | WVVMB 0.35 .00 20 10536 0 110 0
(08 Jan 12.50)WVVAV 8.30 -.10 21 1437 -1 -16 -1 | WVVMV 0.70 -.10 12 4681 33 88 2
(08 Jan 15.00)WVVAC 6.53 -.07 30 3181 6 63 4 | WVVMC 1.25 -.07 21 10666 37 134 5
(08 Jan 17.50)WVVAW 5.20 .10 1 2927 3 103 2 | WVVMW 2.10 .10 5011 9233 17 4 4
19.79 Current
(08 Jan 20.00)WVVAD 4.00 .00 162 8238 187 265 75 | WVVMD 3.20 .00 356 20304 1 4679 0
(08 Jan 22.50)WVVAX 3.00 .05 95 12182 3 88 1 | WVVMX 4.70 .05 25 9970 27 149 13
(08 Jan 25.00)WVVAE 2.15 -.05 329 8912 39 448 8 | WVVME 6.40 -.05 109 14817 -53 -64 -34
(08 Jan 27.50)WVVAY 1.70 -.05 1480 6197 -75 43 -13 | WVVMY 8.30 -.05 25 1466 20 -65 17
(08 Jan 30.00)WVVAF 1.20 .00 41 19621 10 1265 1 | WVVMF 10.40 .00 0 9689 0 3 0
(08 Jan 35.00)WVVAG .65 -.10 32 11434 6 -35 0 | WVVMG 15.10 -.10 4 2023 -383 -458 -578
(08 Jan 40.00)WVVAH .45 .05 10 6774 -2 -141 0 | WVVMH 20.10 .05 0 528 0 0 0
(08 Jan 45.00)WVVAI .25 .00 0 2883 55 55 1 | WVVMI 25.10 .00 0 0 0 -20 0
(08 Jan 50.00)WVVAJ .15 .00 5 4973 -5 -87 0 | WVVMJ 30.10 .00 0 40 0 0 0
(08 Jan 60.00)WVVAL .05 .00 0 8860 0 158 0 | WVVML 40.10 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .05 .00 0 1553 0 0 0 | WVVMN 50.10 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 .00 0 1296 0 0 0 | LDYMP 60.10 .00 0 0 0 0 0
(08 Jan 90.00)LDYAR .05 .00 0 2323 0 0 0 | LDYMR 70.10 .00 0 0 0 -30 0
(08 Jan 100.00LDYAT .05 .00 0 2230 0 0 0 | LDYMT 80.10 .00 28 17 0 0 0
(09 Jan 5.00) VVVAA 17.50 .00 0 1648 0 0 0 | VVVMA 0.10 .00 0 8367 0 0 0
(09 Jan 10.00)VVVAB 12.20 .00 0 475 0 3 0 | VVVMB 0.65 .00 87 5765 0 50 0
(09 Jan 12.50)VVVAV 9.60 .00 0 854 5 27 5 | VVVMV 1.20 .00 0 4557 0 12 0
(09 Jan 15.00)VVVAC 8.00 -.20 5 2223 0 -38 0 | VVVMC 1.95 -.20 0 11372 -5 25 -1
(09 Jan 17.50)VVVAW 6.60 -1.04 15 944 0 10 0 | VVVMW 2.95 -1.04 50 781 0 0 0
19.79 Current
(09 Jan 20.00)VVVAD 5.50 -.20 256 2271 14 -3 8 | VVVMD 4.20 -.20 104 1455 59 152 25
(09 Jan 25.00)VVVAE 3.89 -.21 27 3373 8 13 3 | VVVME 7.20 -.21 10 1910 51 71 37
|
