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 215.11-0.3%1:26 PM EST
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: Magrathea who wrote (223714)1/20/2007 3:58:21 PM
From: MagratheaRead Replies (1) of 275872
 
Historical Option Quotes for the AMD 19's.

First, Jan 19's,
then Feb, Apr, July. No 08Jan. 09Jan at 19.

CChg1D: Change in Call Open Interest in 1 day,
PChg1D: Change in Put Open Interest in 1 day
COI1$K, POI1$K: 1 day Change in (Call,Put) Open interest * Last Price, in $1000s."

-Magrathea


Jan 19
           AMD |  AMDAT    .00                                |  AMDMT
   Date  Close |  Clast   CChg   Cvol  CopInt CChg1D COI_usdK |  Plast   Pchg   Pvol  POpInt PChg1D POI_usdK

 070119  17.73 |    .05    .00          11232      6       .0 |   1.25    .20   1321   17195  -1404   -175.5
 070118  17.92 |    .05    .00          11226    456      2.3 |   1.10    .20   2173   18599   -379    -41.7
 070117  18.20 |    .05   -.10   1430   10770    467      2.3 |    .95    .20    773   18978   -268    -25.5
 070116  18.13 |    .10   -.10   1457   10303   5860     58.6 |    .90    .00   1060   19246  -1195   -107.6
           .00 |    .20  -1.30   9420    4443   -356     -7.1 |    .90    .90   8015   20441    126     11.3
 070111  20.18 |   1.00    .45    259    4799    982     98.2 |    .05    .45    633   20315   1453      7.3
 070110  20.01 |   1.00   -.05   2594    3817    134     13.4 |    .10   -.05   7562   18862     21       .2
 070105  19.71 |   1.20    .20    358    3537    328     39.4 |    .40    .20   3378   17715   1848     73.9
 070104  19.79 |   1.00   -.15    448    3209   -191    -19.1 |    .40   -.15   4113   15867   -176     -7.0
 070103  19.52 |   1.75   -.60   1225    3400     57     10.0 |    .50   -.60   2469   16043    153      7.7
 061228  20.57 |   1.95   -.20   1085    2714              .0 |    .30   -.20    166   15855    151      4.5
 061222  20.77 |   2.20   -.20     60    2747    129     28.4 |    .35    .05    333   15316    796     27.9
 061221  20.95 |   2.40   -.80    165    2618              .0 |    .30    .10   1011   14520    250      7.5
 061220  21.85 |   3.20    .10     10    2618              .0 |    .20   -.05    388   14270    428      8.6
 061219  21.64 |   3.10   -.30     13    2618    604    187.2 |    .25    .00    783   13842    406     10.2
 061218  21.97 |   3.40    .00    615    2014    490    166.6 |    .25    .00   1591   13436   -157     -3.9
 061215  22.12 |   3.40   -.70    812    1524    374    127.2 |    .25    .00   1772   13593  -2542    -63.6
 061214  22.71 |   4.10   2.15    926    1150     55     22.6 |    .25   -.40   8089   16135    254      6.4
 061213  20.17 |   1.95   -.15    194    1095    137     26.7 |    .65    .10    695   15881     60      3.9
 061206  21.49 |   3.10    .00    120    1058      7      2.2 |    .45   -.05    121   15705     10       .5
 061205  21.34 |   2.75    .22    562    1051   -214    -58.9 |    .50   -.10     20   15695    -86     -4.3
 061204  21.04 |   2.75    .22    559    1265    465    127.9 |    .60   -.10    132   15781    543     32.6
 061201  20.69 |   2.53   -.77    687     800     21      5.3 |    .70    .25   1001   15238   3681    257.7
 061130  21.57 |   3.30    .30     22     779    -19     -6.3 |    .45    .05   4472   11557     21       .9
 061129  21.41 |   3.10   -.20    129     798              .0 |    .45    .04    113   11536    512     23.0
 061128  21.93 |   3.30    .10     10     798    -28     -9.2 |    .45    .00   1018   11024    -30     -1.4
 061127  21.83 |   3.20   -.20     84     826     10      3.2 |    .45    .00    187   11054     84      3.8
 061124  21.80 |   3.40    .51     10     816     12      4.1 |    .45   -.15    108   10970    333     15.0
 061122  21.77 |   3.40    .51     38     804    -19     -6.5 |    .45   -.15    559   10637   1057     47.6
 061121  21.24 |   2.89   -.21     39     823     32      9.2 |    .60    .00   1075    9580   -182    -10.9
 061120  21.44 |   3.10   -.20     42     791     21      6.5 |    .60   -.03    422    9762     70      4.2
 061117  21.45 |   3.30   -.07     29     770     -5     -1.7 |    .63    .03    140    9692    -24     -1.5
 061116  21.74 |   3.37   -.23     14     785     10      3.4 |    .60   -.05    160    9692    -24     -1.4
 061115  21.71 |   3.60    .40     75     775     10      3.6 |    .60   -.05    160    9716     20      1.2
 061114  21.34 |   3.20    .20     10     765      4      1.3 |    .65   -.05     77    9696   3777    245.5
 061113  21.20 |   3.00    .10      1     761     -2      -.6 |    .70   -.05   4060    5919     26      1.8
 061110  21.07 |   3.00    .10      4     763     23      6.9 |    .75   -.10     74    5893   1005     75.4
 061109  20.89 |   2.90   -.30     87     740     22      6.4 |    .85    .05   1023    4888     51      4.3
 061106  21.39 |   3.40    .34     50     735              .0 |    .75   -.24     75    4799              .0
 061106  21.39 |   3.40    .34     50     735              .0 |    .75   -.24     75    4799              .0
 061103  20.88 |   3.06    .06     10     735   -196    -60.0 |    .99   -.01     49    4799     39      3.9
 061102  20.85 |   3.00   -.25    310     931      6      1.8 |    .99   -.01     49    4760     20      2.0
 061101  20.73 |   3.00   -.25      8     925     23      6.9 |    .95   -.10     56    4740    -14     -1.3
 061031  21.27 |   3.25   -.25     74     902              .0 |    .95   -.10     56    4754   -119    -11.3
 061030  21.32 |   3.50    .40     10     902    -69    -24.2 |    .95   -.10    380    4873    659     62.6
 061027  20.86 |   3.10   -.60    127     971      8      2.5 |   1.05    .20    786    4214    103     10.8
 061026  21.50 |   3.00    .12      2     961    959       .6 |   1.10   -.15     55    4083     83      9.1
 061025  20.83 |   3.00    .12      2     961              .0 |   1.10   -.15     55    4083              .0
 061024  20.32 |   2.88    .08     15     959              .0 |   1.25   -.10    177    4000              .0
           .00 |   2.90   -.90    354     679              .0 |   1.55    .30   1291    3375              .0
 
 
Feb 19
           AMD |  AMDBT    .00                                |  AMDNT
   Date  Close |  Clast   CChg   Cvol  CopInt CChg1D COI_usdK |  Plast   Pchg   Pvol  POpInt PChg1D POI_usdK

 070119  17.73 |    .45   -.10    517    9741   3111    140.0 |   1.65    .00    484    5982    141     23.3
 070118  17.92 |    .54   -.10   3496    6630    180      9.7 |   1.60    .20    647    5841    125     20.0
 070117  18.20 |    .65   -.10    593    6450    729     47.4 |   1.45    .00    213    5716    169     24.5
 070116  18.13 |    .67    .00   1421    5721   3956    265.1 |   1.38    .00    526    5547    285     39.3
           .00 |    .75  -1.40   5420    1765     84      6.3 |   1.40    .70   3161    5262    188     26.3
 070111  20.18 |   1.75    .00           1765     84     14.7 |    .00    .00           5262    188       .0
 070110  20.01 |   1.75    .36    542    1286     11      1.9 |    .80    .36   4265    3344    589     47.1
 070105  19.71 |   1.80    .05     38     215    215     38.7 |    .85    .05     58      84     84      7.1
 070104  19.79 |   1.75    .05     38     215    215     37.6 |    .85    .05     58      84     84      7.1
 
 
Apr 19
           AMD |  AMDDT    .00                                |  AMDPT
   Date  Close |  Clast   CChg   Cvol  CopInt CChg1D COI_usdK |  Plast   Pchg   Pvol  POpInt PChg1D POI_usdK

 070119  17.73 |   1.10   -.10   1234    7295   2959    325.5 |   2.15    .10     83    4044   3089    664.1
 070118  17.92 |   1.20   -.20   3294    4336    -27     -3.2 |   2.10    .10   3371     955              .0
 070117  18.20 |   1.35   -.10    304    4363   1788    241.4 |   2.02    .00     95     955     38      7.7
 070116  18.13 |   1.40    .00   1885    2575   2205    308.7 |   2.00    .10    200     917    688    137.6
           .00 |   1.45  -1.10   2342     370     52      7.5 |   1.90    .50    811     229     35      6.7
 070111  20.18 |   2.45    .00            370     52     12.7 |    .00    .00            229     35       .0
 070111  20.18 |   2.45    .37     15     318     17      4.2 |   1.10    .37      5     194     51      5.6
 070110  20.01 |   2.45    .10     95     301    221     54.1 |   1.30    .10    147     143     33      4.3
 070105  19.71 |   2.60    .15     66      32     32      8.3 |   1.45    .15     49                      .0
 070104  19.79 |   2.45    .15     66      32     32      7.8 |   1.45    .15     49                      .0
 
 
Jul 19
           AMD |  AMDGT    .00                                |  AMDST
   Date  Close |  Clast   CChg   Cvol  CopInt CChg1D COI_usdK |  Plast   Pchg   Pvol  POpInt PChg1D POI_usdK

 070119  17.73 |   1.75   -.20     12     939    236     41.3 |   2.65    .20     40     513     16      4.2
 070118  17.92 |   1.90   -.10    402     703    205     39.0 |   2.50    .10     45     497     31      7.8
 070117  18.20 |   2.00   -.20    266     498    163     32.6 |   2.45   -.10    125     466     58     14.2
 070116  18.13 |   2.15    .00    389     335    274     58.9 |   2.50   -.30     67     408    282     70.5
           .00 |   2.15  -1.30    306      61     22      4.7 |   2.40    .70    351     126     19      4.6
 070111  20.18 |   3.20    .00             39              .0 |   1.70    .00     33     107     58      9.9
 070110  20.01 |   3.20    .00             39              .0 |   1.90    .00     65      49     25      4.8
 070105  19.71 |   3.20    .00              2      2       .6 |   2.05    .00     15      10     10      2.1
 070104  19.79 |   3.20    .00      2                      .0 |   2.10    .00     10                      .0
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