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) -- Ignore unavailable to you. Want to Upgrade?

To: Magrathea who wrote (218336)11/30/2006 11:14:14 PM
From: MagratheaRespond to of 275872
 
Option Price Lookback for Dec. 20's

-Magrathea


Clast, PLast: Call, Put Last Price
CChg, PChg: 1 Day Change in (Call,Put) Last Price
Cvol, PVol: (Call, Put) Volume
COpInt, POpInt: (Call,Put) Open Interest (beginning of day)
CChg1D, PChg1D: (Call,Put) Change in Open Interest in 1 Day
COI_UsdK, POI_UsdK: Change in (Call,Put) Open Interest * Last Price in US$1000s


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

           .00 |   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


Clast: Call Last Price
CChg: 1 Day Change in Call Last Price
Cvol: Call Volume
COpInt: Call Open Interest (beginning of day)
CChg1D: Change in Open Interest in 1 Day
COI_UsdK: Change in Call Open Interest * Last Price in US$1000s
Plast: Put Last Price
PChg: 1 Day Change in Put Last Price
Pvol: Put Volume
POpInt: Put Open Interest (beginning of day)
PChg1D: Change in Put Open Interest in 1 Day
POI_UsdK: Change in Put Open Interest * Last Price in US$1000s



To: Magrathea who wrote (218336)12/1/2006 3:42:41 PM
From: MagratheaRead Replies (2) | Respond to of 275872
 
Huge volume in AMDXD 06 Dec 20.00 Puts.
44327 contracts on an open interest of 15636.
It will be interesting to see the change in Open Interest
tomorrow morning.

Open Interest is now 54096. Up 38460. 90% of the volume yesterday opened interest.

Which might mean 3.8 Million shares shorted yesterday and near future.

Will the slide stop at the strike price? The put writers got their clocks cleaned last month. [or so I thought]

-Magrathea



To: Magrathea who wrote (218336)12/2/2006 12:49:22 AM
From: MagratheaRead Replies (1) | Respond to of 275872
 
Option Price Chain for 2006-12-01
with 1 day and 5 day comparisons of Open Interest.

$1.8MM Puts opened in AMDXD, $1.6MM Puts Closed in AMDMF


Top 3 $ Increase in Put Open Interest
                     OpInt, CChg1D, Last, Change in $K
AMDXD  06 Dec 20.00  54098  38462   0.46  $1769K    Vol=  4702
Top 3 $ Decrease in Put Open Interest
AMDMF  07 Jan 30.00   5750  -1866   8.70 -$1623K
 
-Magrathea
 
Close =  20.69   -0.88
Close =  21.57   1-Day = 2006-11-30
Close =  21.80   5-Day = 2006-11-24
 
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAU  07 Jan 22.50    48013    1699    1480    .85
AMDAE  07 Jan 25.00    36186     705     876    .37
AKDAG  07 Jan 35.00    29078      -4      -9    .05
 
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD  07 Jan 20.00   109501     328    2965   1.15
AMDXD  06 Dec 20.00    54098   38462   40559    .46     Vol=  4702   <<-- 44K volume yesterday
WVVMA   08 Jan 5.00    39880       0       0    .10
 
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDDU  07 Apr 22.50    11436    -117     446   1.95  7743
AMDLU  06 Dec 22.50    27105    2332    9065    .20  5019
AMDAU  07 Jan 22.50    48013    1699    1480    .85  2784
 
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDPD  07 Apr 20.00    23390      65     191   2.00  7750
AMDXD  06 Dec 20.00    54098   38462   40559    .46  4702
WVVMD  08 Jan 20.00    11887     166     181   3.00  3140
 
Top 3 Call Vol*Last  (Contrcts,CChg1D, CChg5D, Last,   Vol, V*P $K)
AMDDU  07 Apr 22.50    11436    -117     446   1.95    7743  1510
AMDAD  07 Jan 20.00    15827    -624    2111   1.90    2277   433
WVVAF  08 Jan 30.00    19016    3179    4976   1.40    2777   389
 
Top 3 Put Vol*Last   (Contrcts,CChg1D, CChg5D, Last,   Vol, V*P $K)
AKDMH  07 Jan 40.00      722       0       0  19.20    1452  2788
AMDPD  07 Apr 20.00    23390      65     191   2.00    7750  1550
AKDMG  07 Jan 35.00      417       0       0  14.20     828  1176
 
Top 3 1-Day Increase in Call Open Interest Contracts
                    (Contracts, CChg1D, CChg5D)
WVVAF  08 Jan 30.00    19016    3179    4976     Vol=  2777
AMDLU  06 Dec 22.50    27105    2332    9065
AMDAU  07 Jan 22.50    48013    1699    1480
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDGE  07 Jul 25.00     2036   -1488    1834
AMDAD  07 Jan 20.00    15827    -624    2111
AMDGY  07 Jul 27.50     2686    -613    2634
 
Top 3 1-Day Increase in Put Open Interest Put Contracts
                    (Contracts, PChg1D, PChg5D)
AMDXD  06 Dec 20.00    54098   38462   40559     Vol=  4702   <-- 44K Vol Yesterday
AMDXU  06 Dec 22.50     8529    4012    4807     Vol=  1088
AMDMT  07 Jan 19.00    15238    3681    4268     Vol=  1001
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDMF  07 Jan 30.00     5750   -1866   -1937
AMDMC  07 Jan 15.00    13730    -289    -250
AMDSU  07 Jul 22.50     2036    -120    1914
 

Top 3 5-Day Increase in Call Open Interest Contracts
                    (Contracts, CChg1D, CChg5D)
AMDLU  06 Dec 22.50    27105    2332    9065
WVVAF  08 Jan 30.00    19016    3179    4976     Vol=  2777
AMDGY  07 Jul 27.50     2686    -613    2634
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAW  07 Jan 17.50     5910       0    -326
VVVAD  09 Jan 20.00     1815       4    -241
AMDAY  07 Jan 27.50    24715      71    -230

 
Top 3 5-Day Increase in Put Open Interest Put Contracts
                    (Contracts, PChg1D, PChg5D)
AMDXD  06 Dec 20.00    54098   38462   40559     Vol=  4702
AMDXU  06 Dec 22.50     8529    4012    4807     Vol=  1088
AMDMT  07 Jan 19.00    15238    3681    4268     Vol=  1001
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMF  07 Jan 30.00     5750   -1866   -1937
AMDMC  07 Jan 15.00    13730    -289    -250
VVVME  09 Jan 25.00     1778       0    -100

 
Top 3 $ Increase in Call Open Interest
                     OpInt, CChg1D, Last, Change in $K
WVVAF  08 Jan 30.00  19016   3179   1.40   $445K    Vol=    26
AMDGU  07 Jul 22.50   2619   1504   2.55   $384K    Vol=    87
AMDAU  07 Jan 22.50  48013   1699   0.85   $144K    Vol=   732
Top 3 $ Decrease in Call Open Interest
AMDGE  07 Jul 25.00   2036  -1488   1.70  -$253K
AMDAD  07 Jan 20.00  15827   -624   1.90  -$119K
AMDGY  07 Jul 27.50   2686   -613   1.10   -$67K
 

Top 3 $ Increase in Put Open Interest
                     OpInt, CChg1D, Last, Change in $K
AMDXD  06 Dec 20.00  54098  38462   0.46  $1769K    Vol=  4702
AMDXU  06 Dec 22.50   8529   4012   2.00   $802K    Vol=  1088
AMDMU  07 Jan 22.50  25819   2461   2.60   $640K    Vol=   732
Top 3 $ Decrease in Put Open Interest
AMDMF  07 Jan 30.00   5750  -1866   8.70 -$1623K
AMDSU  07 Jul 22.50   2036   -120   3.80   -$46K
AMDSD  07 Jul 20.00   3067    -82   2.50   -$21K

 
 
 
Close =  20.69   -0.88   2006-12-01
Close =  21.57   1-Day = 2006-11-30
Close =  21.80   5-Day = 2006-11-24

   Option    CALLS  Last   Chg     Vol   OpInt CChg1D CChg5D COI1$K | Puts    Last   Chg    Vol   OpInt PChg1D PChg5D POI1$K

(06 Dec 15.00)QZALC  6.00   .80     15       4      0      0      0 | QZAXC   0.00   .00      0       0      0      0      0
(06 Dec 17.50)AMDLW  3.10 -1.11     93     821    -25     80     -8 | AMDXW   0.09   .04    264    1205     40     41      0
(06 Dec 17.50)QZALW  3.60   .00      2      12      0      0      0 | QZAXW   0.10   .05     20     622      0      0      0
(06 Dec 20.00)AMDLD  1.20  -.73   2093    7840   -361   1833    -43 | AMDXD   0.46   .21   4702   54098  38462  40559   1769
(06 Dec 20.00)QZALD   .75  -.55    348     487    -34     96     -3 | QZAXD   0.75   .35    158     671      7     52      1
        20.69  Current
(06 Dec 22.50)AMDLU   .20  -.18   5019   27105   2332   9065     47 | AMDXU   2.00   .80   1088    8529   4012   4807    802
(06 Dec 22.50)QZALX   .10  -.30     25     267      0     30      0 | QZAXX   2.00   .35     40      75      5     12      1
(06 Dec 25.00)AMDLE   .05  -.05     60    8311    534    736      3 | AMDXE   4.40   .69     23     974      0    265      0
(06 Dec 25.00)QZALE   .05  -.10     18     153      0      0      0 | QZAXE   3.90   .00    140     140      0      0      0
(06 Dec 27.50)AMDLY   .10   .05   1050    1281      0      0      0 | AMDXY   6.10  -.20     14       4      0    -25      0
(06 Dec 30.00)AMDLF   .05  -.05     18     474      0      0      0 | AMDXF   8.60   .10      6      24      0      0      0
(06 Dec 30.00)QZALF   .00   .00      0       0      0      0      0 | QZAXF   8.70   .00    141       0      0      0      0
(06 Dec 35.00)AKDLG   .05   .00     82      82      0      0      0 | AKDXG  14.50  -.20    104      60      0      0      0
(06 Dec 35.00)QZALG   .00   .00      0       0      0      0      0 | QZAXG  13.90   .00     50       0      0      0      0
(06 Dec 37.50)AKDLU   .05   .00     29      29      0      0      0 | AKDXU  17.00  -.30     28      15      0      0      0
(06 Dec 40.00)AKDLH   .00   .00      0       0      0      0      0 | AKDXH  18.70  -.70     15      15      0      0      0
(06 Dec 42.50)AKDLV   .00   .00      0       0      0      0      0 | AKDXV   0.00   .00      0       0      0      0      0
(06 Dec 45.00)AKDLI   .00   .00      0       0      0      0      0 | AKDXI  23.70   .00     15       0      0      0      0
(06 Dec 47.50)AKDLW   .00   .00      0       0      0      0      0 | AKDXW   0.00   .00      0       0      0      0      0
(06 Dec 50.00)AKDLJ   .00   .00      0       0      0      0      0 | AKDXJ   0.00   .00      0       0      0      0      0
(06 Dec 55.00)AKDLK   .00   .00      0       0      0      0      0 | AKDXK   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 Jan 2.50) AMDAZ 18.87 -2.93     15    1835      0      0      0 | AMDMZ   0.05   .00      2    7284      0      0      0
(07 Jan 5.00) AMDAA 16.00 -2.60    150    1157      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   0.10   .00    437   19125      0      0      0
(07 Jan 10.00)AMDAB 11.45  -.23      1    4561      0      0      0 | AMDMB   0.05   .00     15   20577      0      0      0
(07 Jan 12.50)AMDAS  8.10 -1.00     11    1876      0      0      0 | AMDMS   0.05  -.05      1   15511      0      0      0
(07 Jan 15.00)AMDAC  5.95  -.95     30    4466     13    -46      8 | AMDMC   0.05  -.10     20   13730   -289   -250     -1
(07 Jan 17.50)AMDAW  3.70  -.60    249    5910      0   -326      0 | AMDMW   0.35   .15    592   21078    868    955     30
(07 Jan 19.00)AMDAT  2.53  -.77    687     800     21    -16      5 | AMDMT   0.70   .25   1001   15238   3681   4268    258
(07 Jan 20.00)AMDAD  1.90  -.60   2277   15827   -624   2111   -119 | AMDMD   1.15   .45   1558  109501    328   2965     38
        20.69  Current
(07 Jan 22.50)AMDAU   .85  -.35   2784   48013   1699   1480    144 | AMDMU   2.60   .70    732   25819   2461   2920    640
(07 Jan 25.00)AMDAE   .37  -.08    777   36186    705    876     26 | AMDME   4.50   .90    506   25320    -35    -58    -16
(07 Jan 27.50)AMDAY   .15  -.05    298   24715     71   -230      1 | AMDMY   6.80   .90     20    5127      6      6      4
(07 Jan 30.00)AMDAF   .05  -.05    451   28164    -10    -91      0 | AMDMF   8.70   .30      6    5750  -1866  -1937  -1623
(07 Jan 32.50)AKDAZ   .05   .00     20   13110      0     20      0 | AKDMZ  12.00  -.20    555      23      0     -5      0
(07 Jan 35.00)AKDAG   .05   .00     10   29078     -4     -9      0 | AKDMG  14.20   .80    828     417      0      0      0
(07 Jan 37.50)AKDAU   .05  -.05      2    4391      0     -1      0 | AKDMU  15.90 -1.10    100      15      0      0      0
(07 Jan 40.00)AKDAH   .02  -.03      1   27514      0    -41      0 | AKDMH  19.20   .80   1452     722      0      0      0
(07 Jan 45.00)AKDAI   .05  -.05     20   20546      0      0      0 | AKDMI  23.60   .00    156       1      0      0      0
(07 Jan 50.00)AKDAJ   .05  -.05    175   17555      0   -110      0 | AKDMJ  26.50 -2.10     26      47      0      0      0
(07 Jan 60.00)AKDAL   .05   .04     10    3894      0      0      0 | AKDML  40.10   .00     39       9      0      0      0
(07 Jan 70.00)AKDAN   .05   .00     30    8290      0      0      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   .00   .00      0       6      0      0      0 | QZANU   0.00   .00      0       0      0      0      0
(07 Feb 10.00)QZABB   .00   .00      0      37      0      0      0 | QZANB   0.00   .00      0     370      0      0      0
(07 Feb 12.50)QZABV  8.20  -.10    200     264      0      0      0 | QZANV   0.00   .00      0    2255      0      0      0
(07 Feb 15.00)QZABC  6.20   .20      5    1079     -5    -10     -3 | QZANC   0.20   .05     10    1193      0    -21      0
(07 Feb 17.50)QZABW  3.30  -.80     20     712     10     31      3 | QZANW   0.65   .10    245    2080      0      0      0
(07 Feb 20.00)QZABD  1.80  -.50    182    2238      6    444      1 | QZAND   1.75   .40    211    1833     -2    139      0
        20.69  Current
(07 Feb 22.50)QZABX   .90  -.05     55    2995     10    161      1 | QZANX   2.50   .20     14     734      0      7      0
(07 Feb 25.00)QZABE   .40  -.20    113    1404    172    403      7 | QZANE   4.40  -.40      2      49      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  9.50   .00     15      20      0      5      0 | AMDPS   0.15  -.05     20      85      0      0      0
(07 Apr 15.00)AMDDC  6.40  -.90     20     387      2    285      1 | AMDPC   0.45   .10    438     250     33     60      1
(07 Apr 17.50)AMDDW  4.60  -.70    319    2147     80    290     37 | AMDPW   1.00   .25    902   13194    -45    -62     -5
(07 Apr 20.00)AMDDD  3.00  -.53    799    2815    -22    -87     -7 | AMDPD   2.00   .57   7750   23390     65    191     13
        20.69  Current
(07 Apr 22.50)AMDDU  1.95  -.30   7743   11436   -117    446    -23 | AMDPU   3.30   .65   1035    9408    -45    345    -15
(07 Apr 25.00)AMDDE  1.10  -.30    568   12405     83    230      9 | AMDPE   5.10   .90     92    1876      1    -12      1
(07 Apr 27.50)AMDDY   .60  -.15    152   20401     33     66      2 | AMDPY   7.30  1.10    110    1018      2      2      1
(07 Apr 30.00)AMDDF   .35  -.05     40    8878    -52     17     -2 | AMDPF   9.00   .70     15     829      0     95      0
(07 Apr 32.50)AKDDZ   .25   .03    146    2201    -30    -18     -1 | AKDPZ  10.70  -.50    100     205      0     36      0
(07 Apr 35.00)AKDDG   .20   .05      6    2369      0      0      0 | AKDPG  13.10   .10      3      40      0      6      0
(07 Apr 37.50)AKDDU   .10  -.05     52     390      0      0      0 | AKDPU  13.10  -.90     21      10      0      0      0
(07 Apr 40.00)AKDDH   .05  -.03     15    1407      0      0      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  6.00  -.50     25     118      0      2      0 | QZAQC   0.40  -.10     20     254      0      0      0
(07 May 17.50)QZAEW  4.10  -.70     25     579      0      0      0 | QZAQW   1.30   .20     10    1080      0      0      0
(07 May 20.00)QZAED  3.20  -.20     50     582     22     52      7 | QZAQD   2.10   .30     10    1829      3      6      1
        20.69  Current
(07 May 22.50)QZAEX  1.80  -.10    174    1546     84     34     15 | QZAQX   3.60   .20     10     799      0      0      0
(07 May 25.00)QZAEE  1.00  -.15     30    1890      0    -11      0 | QZAQE   4.80  -.50     35    1088      0     15      0
(07 May 30.00)QZAEF   .50  -.05     20     612      0      0      0 | QZAQF   0.00   .00      0       0      0      0      0
(07 May 35.00)QZAEG   .15  -.05     10     420      0      0      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   .00   .00      0       0      0      0      0 | AMDSS   0.35   .10     30      30     30     30      1
(07 Jul 15.00)AMDGC   .00   .00      0       5      5      5      0 | AMDSC   0.70   .15    270    2799   2799   2799    196
(07 Jul 17.50)AMDGW  5.50  -.30     65      26     26     26     14 | AMDSW   1.45   .35    558    1158   1158   1158    168
(07 Jul 20.00)AMDGD  3.70  -.50     88     229     99    220     37 | AMDSD   2.50   .60   3040    3067    -82   2847    -21
        20.69  Current
(07 Jul 22.50)AMDGU  2.55  -.35    893    2619   1504   2506    384 | AMDSU   3.80   .70     87    2036   -120   1914    -46
(07 Jul 25.00)AMDGE  1.70  -.30   1035    2036  -1488   1834   -253 | AMDSE   5.40   .80    100     448     10    320      5
(07 Jul 27.50)AMDGY  1.10  -.20    262    2686   -613   2634    -67 | AMDSY   6.50   .20    861     901    231    892    150
(07 Jul 30.00)AMDGF   .80   .10     28    1016    486    917     39 | AMDSF   8.50  -.14    200     507      0    500      0
(07 Jul 35.00)AKDGG   .35  -.05     22    1185      0   1060      0 | AKDSG  13.20   .20     90     122      0    122      0
(07 Jul 40.00)AKDGH   .20   .00    524     417      0    417      0 | AKDSH   0.00   .00      0       0      0      0      0
(07 Jul 45.00)AKDGI   .10   .00    467     457      0      0      0 | AKDSI  23.20   .00     95       0      0      0      0
(07 Jul 50.00)AKDGJ   .05   .00     20     176      0     16      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 16.50  -.50     53    1949      0     25      0 | WVVMA   0.10  -.05     60   39880      0      0      0
(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 12.20   .70      5    1757     -3     17     -4 | WVVMB   0.35   .05     15   10515      0      0      0
(08 Jan 12.50)WVVAV 10.10  -.40      2    1459      0    -34      0 | WVVMV   0.65   .10    344    4251      0    -20      0
(08 Jan 15.00)WVVAC  7.70  -.30     82    3112     -1      4     -1 | WVVMC   1.10   .10     20    9914      0     80      0
(08 Jan 17.50)WVVAW  5.90  -.80     14    2841     66     76     39 | WVVMW   1.90   .35     17    8317     90     79     17
(08 Jan 20.00)WVVAD  4.70  -.50    364    7553    132    275     62 | WVVMD   3.00   .50   3140   11887    166    181     50
        20.69  Current
(08 Jan 22.50)WVVAX  3.37  -.53    151   11445    420   1602    142 | WVVMX   4.10   .40      7    9718   1178   1240    483
(08 Jan 25.00)WVVAE  2.65  -.35    362    7588    -22    -21     -6 | WVVME   6.00  1.00     23   14050     40     57     24
(08 Jan 27.50)WVVAY  1.90  -.35     36    4536    135    267     26 | WVVMY   6.90   .04     70     462     59    109     41
(08 Jan 30.00)WVVAF  1.40  -.25   2777   19016   3179   4976    445 | WVVMF   9.90  1.03     26    9577      0     13      0
(08 Jan 35.00)WVVAG   .80  -.20    117   11432     30     32      2 | WVVMG  14.60  1.30     51    2681      0      0      0
(08 Jan 40.00)WVVAH   .50  -.10     34    6734     10     10      1 | WVVMH  18.13  -.27     10     528      0      0      0
(08 Jan 45.00)WVVAI   .30  -.05     11    2856      0     -4      0 | WVVMI  19.53  -.37     20      20      0      0      0
(08 Jan 50.00)WVVAJ   .20  -.05      4    4973      4     70      0 | WVVMJ  28.40   .00     52      40      0      0      0
(08 Jan 60.00)WVVAL   .10   .00    180    9177     75    197      1 | WVVML  29.60   .00      0       0      0      0      0
(08 Jan 70.00)WVVAN   .05  -.15     46    1599    -50    -50      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    2519      0      0      0 | LDYMT  78.30  -.30     28      10      0    -40      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 16.60 -1.00      1    1646      0      0      0 | VVVMA   0.20   .05    100    8245    100    100      2
(09 Jan 10.00)VVVAB 12.50  -.60    245     245      0      0      0 | VVVMB   0.55  -.05    200    5706    200    200     11
(09 Jan 12.50)VVVAV 10.90   .00     99     861      0      0      0 | VVVMV   1.25   .05      2    4410      0      0      0
(09 Jan 15.00)VVVAC  8.80 -1.10     24    2115      0      3      0 | VVVMC   1.75   .10      5   11235      0    -13      0
(09 Jan 17.50)VVVAW  7.49  -.91     26     843      0     10      0 | VVVMW   2.60   .40      5     762      0      0      0
(09 Jan 20.00)VVVAD  6.30  -.60     84    1815      4   -241      3 | VVVMD   3.60   .20     15    1181     -1    -18      0
        20.69  Current
(09 Jan 25.00)VVVAE  4.10  -.60     48    3222    -10     -2     -4 | VVVME   6.80   .80     30    1778      0   -100      0
(09 Jan 30.00)VVVAF  3.00  -.30     63    1124    -22      1     -7 | VVVMF   9.30  -.80     10     893      0      0      0
(09 Jan 35.00)VVVAG  2.20  -.05     20    5180    -10    -10     -2 | VVVMG  13.90  -.60     10     635      0      0      0
(09 Jan 40.00)VVVAH  1.55  -.05     40    8908    -13    -28     -2 | VVVMH  19.80   .80      1      50      0      0      0
(09 Jan 45.00)VVVAI  1.15  -.10     20     803      0     20      0 | VVVMI  24.10  2.60     30      20      0      0      0
(09 Jan 50.00)VVVAJ   .80  -.10     65    1552      3     29      0 | VVVMJ  28.30  -.80     20      10      0      0      0
(09 Jan 55.00)VVVAK   .75   .10      3     322      0      0      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   .37  -.05     16     234      0     34      0 | VVVMM   0.00   .00      0       0      0      0      0
(09 Jan 70.00)VVVAN   .30  -.05     10    2000      0    -10      0 | VVVMN  44.60   .00      0       8      0      0      0


-Magrathea

1130 Opt Chain: Message 23059345
1129 Opt Chain: Message 23056046
1128 Opt Chain: Message 23051476
1127 Opt Chain: Message 23048235
1124 Opt Chain: Message 23040817


HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News