Option Price Chain for 2006-12-27
Data From CBOE Download
No more crap from Marketwatch
(Missed yesterday, so this is a 2-day and 6-day comparison)
-Magrathea
Close = 20.70 -0.07
Close = 20.77 1-Day = 2006-12-22
Close = 21.97 5-Day = 2006-12-18
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAU 07 Jan 22.50 65810 -498 -272 .35
AMDAE 07 Jan 25.00 64260 -4082 16870 .05
AKDAG 07 Jan 35.00 29034 0 0 .05
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD 07 Jan 20.00 111588 -7 9894 .60
WVVMA 08 Jan 5.00 43020 0 1010 .10
AMDPD 07 Apr 20.00 29374 -903 692 1.65
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDGU 07 Jul 22.50 3269 77 72 2.35 10071
AMDAU 07 Jan 22.50 65810 -498 -272 .35 2421
AMDAE 07 Jan 25.00 64260 -4082 16870 .05 2186
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDMF 07 Jan 30.00 2165 -12 -177 9.20 8734
WVVMD 08 Jan 20.00 15691 66 134 2.90 5576
AKDMH 07 Jan 40.00 722 0 0 19.20 3621
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDGU 07 Jul 22.50 3269 77 72 2.35 10071 6802
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDMF 07 Jan 30.00 2165 -12 -177 9.20 8734 6569
AKDMH 07 Jan 40.00 722 0 0 19.20 3621 2899
AMDMY 07 Jan 27.50 849 -4064 -4089 6.70 3410 2561
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDGU 07 Jul 22.50 3269 77 72 2.35 10071 2367
AMDAU 07 Jan 22.50 65810 -498 -272 .35 2421 85
AMDAD 07 Jan 20.00 26783 -106 513 1.35 604 82
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDMF 07 Jan 30.00 2165 -12 -177 9.20 8734 8035
AKDMH 07 Jan 40.00 722 0 0 19.20 3621 6952
AMDMY 07 Jan 27.50 849 -4064 -4089 6.70 3410 2285
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
WVVAF 08 Jan 30.00 19773 1417 1470 Vol= 242
VVVAF 09 Jan 30.00 2513 938 931 Vol= 0
AMDDD 07 Apr 20.00 3987 633 694 Vol= 53
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDAE 07 Jan 25.00 64260 -4082 16870
AMDDU 07 Apr 22.50 22184 -1010 1184
AMDAU 07 Jan 22.50 65810 -498 -272
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDMW 07 Jan 17.50 25717 2265 2475 Vol= 286
AMDMT 07 Jan 19.00 15704 388 2268
AMDND 07 Feb 20.00 3793 211 3793
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDMY 07 Jan 27.50 849 -4064 -4089
AMDPD 07 Apr 20.00 29374 -903 692
AMDSD 07 Jul 20.00 7759 -125 -128
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDAE 07 Jan 25.00 64260 -4082 16870
AMDBD 07 Feb 20.00 1679 218 1679 Vol= 188
QZABE 07 Feb 25.00 3553 0 1553
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAF 07 Jan 30.00 26603 -212 -824
WVVAL 08 Jan 60.00 8752 50 -375
AMDAU 07 Jan 22.50 65810 -498 -272
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 111588 -7 9894
AMDND 07 Feb 20.00 3793 211 3793
AMDMW 07 Jan 17.50 25717 2265 2475 Vol= 286
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMY 07 Jan 27.50 849 -4064 -4089
AMDMU 07 Jan 22.50 27992 102 -1381
AMDME 07 Jan 25.00 24325 -121 -277
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
VVVAF 09 Jan 30.00 2513 938 3.20 $300K Vol= 0
AMDAC 07 Jan 15.00 5213 388 5.80 $225K Vol= 0
WVVAF 08 Jan 30.00 19773 1417 1.56 $221K Vol= 10
Top 3 $ Decrease in Call Open Interest
AMDDU 07 Apr 22.50 22184 -1010 1.55 -$157K
QZABC 07 Feb 15.00 946 -117 5.20 -$61K
VVVAC 09 Jan 15.00 2237 -24 8.80 -$21K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
LDYMP 08 Jan 80.00 54 54 59.10 $319K Vol= 0
VVVMG 09 Jan 35.00 743 88 14.40 $127K Vol= 0
AMDNY 07 Feb 27.50 87 87 6.70 $58K Vol= 0
Top 3 $ Decrease in Put Open Interest
AMDMY 07 Jan 27.50 849 -4064 6.70 -$2723K
AKDSG 07 Jul 35.00 0 -122 14.20 -$173K
AMDPD 07 Apr 20.00 29374 -903 1.65 -$149K
Close = 20.70 -0.07
Close = 20.77 1-Day = 2006-12-22
Close = 21.97 5-Day = 2006-12-18
* If Volume = 0, then Last is Bid, and Chg = 0
Option CALLS Last* Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last* Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 18.10 .00 0 1742 0 0 0 | AMDMZ 0.00 .00 0 7284 0 0 0
(07 Jan 5.00) AMDAA 16.70 .00 0 1117 0 0 0 | AMDMA 0.00 .00 0 25528 0 0 0
(07 Jan 7.50) AMDAR 13.60 .00 0 2300 11 11 15 | AMDMR 0.00 .00 0 19125 0 0 0
(07 Jan 10.00)AMDAB 11.90 .00 0 4603 11 -3 13 | AMDMB 0.00 .00 0 20577 0 0 0
(07 Jan 12.50)AMDAS 9.10 .00 0 2004 11 1 10 | AMDMS 0.00 .00 0 15511 0 0 0
(07 Jan 15.00)AMDAC 5.80 .20 7 5213 388 611 225 | AMDMC 0.00 .20 0 13672 -10 -29 0
(07 Jan 17.50)AMDAW 3.30 .00 7 6132 9 -58 3 | AMDMW 0.10 .00 286 25717 2265 2475 23
(07 Jan 19.00)AMDAT 2.15 .05 12 2714 -33 700 -7 | AMDMT 0.30 .05 442 15704 388 2268 12
(07 Jan 20.00)AMDAD 1.35 .00 604 26783 -106 513 -14 | AMDMD 0.60 .00 706 111588 -7 9894 0
20.7 Current
(07 Jan 22.50)AMDAU .35 .00 2421 65810 -498 -272 -17 | AMDMU 2.05 .00 308 27992 102 -1381 21
(07 Jan 25.00)AMDAE .05 .00 2186 64260 -4082 16870 -20 | AMDME 4.30 .00 502 24325 -121 -277 -52
(07 Jan 27.50)AMDAY .05 .01 3 29004 -48 164 0 | AMDMY 6.70 .01 3410 849 -4064 -4089 -2723
(07 Jan 30.00)AMDAF .05 .00 28 26603 -212 -824 -1 | AMDMF 9.20 .00 8734 2165 -12 -177 -11
(07 Jan 32.50)AKDAZ .05 .00 2 13281 -2 199 0 | AKDMZ 11.70 .00 46 23 0 0 0
(07 Jan 35.00)AKDAG .05 .00 0 29034 0 0 0 | AKDMG 14.20 .00 642 321 0 -115 0
(07 Jan 37.50)AKDAU .05 .00 0 4391 0 0 0 | AKDMU 16.70 .00 0 15 0 0 0
(07 Jan 40.00)AKDAH .02 .00 0 27374 0 0 0 | AKDMH 19.20 .00 3621 722 0 0 0
(07 Jan 45.00)AKDAI .05 .00 0 20535 -3 -11 0 | AKDMI 24.20 .00 0 0 -1 -1 -2
(07 Jan 50.00)AKDAJ .05 .00 0 17553 -2 -2 0 | AKDMJ 29.20 .00 0 47 0 0 0
(07 Jan 60.00)AKDAL .02 .00 0 3754 0 -140 0 | AKDML 39.20 .00 0 9 0 0 0
(07 Jan 70.00)AKDAN .04 .00 0 8250 0 -40 0 | AKDMN 49.20 .00 0 56 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU 13.40 .00 0 76 0 70 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB 11.20 .00 0 42 0 5 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 7.20 .00 0 105 0 0 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 15.00)QZABC 5.20 .00 0 946 -117 -107 -61 | QZANC 0.05 .00 0 1193 0 0 0
(07 Feb 17.50)QZABW 2.85 .00 80 714 0 30 0 | QZANW 0.40 .00 0 2378 8 76 0
(07 Feb 20.00)AMDBD 1.86 .01 188 1679 218 1679 41 | AMDND 1.00 .01 251 3793 211 3793 21
(07 Feb 20.00)QZABD 1.35 .00 0 2529 11 -56 1 | QZAND 1.30 .00 105 1997 0 66 0
20.7 Current
(07 Feb 22.50)AMDBU .75 -.04 284 822 162 822 12 | AMDNU 2.40 -.04 76 373 97 373 23
(07 Feb 22.50)QZABX .45 -.05 31 3292 -3 -144 0 | QZANX 2.95 -.05 0 1855 -4 -7 -1
(07 Feb 25.00)AMDBE .25 -.05 6 1246 -23 1246 -1 | AMDNE 4.40 -.05 8 96 0 96 0
(07 Feb 25.00)QZABE .25 .00 0 3553 0 1553 0 | QZANE 5.10 .00 0 49 0 0 0
(07 Feb 27.50)AMDBY .10 .00 0 1494 51 1494 1 | AMDNY 6.70 .00 0 87 87 87 58
(07 Feb 30.00)AMDBF .07 .00 0 120 0 120 0 | AMDNF 9.20 .00 13 1 -19 1 -17
(07 Feb 35.00)AKDBG .00 .00 0 0 0 0 0 | AKDNG 14.20 .00 6 0 -3 0 -4
(07 Feb 40.00)AKDBH .00 .00 0 0 0 0 0 | AKDNH 19.20 .00 0 0 0 0 0
(07 Feb 45.00)AKDBI .00 .00 0 0 0 0 0 | AKDNI 24.20 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 8.40 .00 0 299 131 161 110 | AMDPS 0.05 .00 0 272 0 0 0
(07 Apr 15.00)AMDDC 6.60 .00 0 313 -2 -10 -1 | AMDPC 0.25 .00 283 827 31 31 1
(07 Apr 17.50)AMDDW 4.10 -.20 30 2667 -19 -36 -8 | AMDPW 0.75 -.20 50 14302 91 409 7
(07 Apr 20.00)AMDDD 2.65 .05 53 3987 633 694 168 | AMDPD 1.65 .05 124 29374 -903 692 -149
20.7 Current
(07 Apr 22.50)AMDDU 1.55 .00 231 22184 -1010 1184 -157 | AMDPU 3.00 .00 40 11732 169 1265 51
(07 Apr 25.00)AMDDE .90 .05 106 16647 54 107 5 | AMDPE 4.80 .05 25 4034 120 -152 58
(07 Apr 27.50)AMDDY .50 .05 115 16390 -18 -23 -1 | AMDPY 6.90 .05 30 1036 0 -12 0
(07 Apr 30.00)AMDDF .25 .00 61 8720 -11 65 0 | AMDPF 9.30 .00 0 596 -32 18 -30
(07 Apr 32.50)AKDDZ .20 .00 0 2166 0 40 0 | AKDPZ 11.70 .00 0 147 -4 26 -5
(07 Apr 35.00)AKDDG .08 .00 0 2374 0 0 0 | AKDPG 14.20 .00 0 26 0 0 0
(07 Apr 37.50)AKDDU .10 .00 0 371 0 0 0 | AKDPU 16.70 .00 0 10 0 0 0
(07 Apr 40.00)AKDDH .05 .00 0 1284 0 -123 0 | AKDPH 19.20 .00 0 2 0 0 0
(07 Apr 42.50)AKDDV .05 .00 0 963 0 0 0 | AKDPV 21.70 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 .00 0 372 0 0 0 | AKDPI 24.20 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 6.90 .00 0 159 0 0 0 | QZAQC 0.45 .00 0 280 -24 -34 -1
(07 May 17.50)QZAEW 3.90 .00 0 612 0 -1 0 | QZAQW 1.10 .00 0 1249 10 20 1
(07 May 20.00)QZAED 2.60 .00 30 648 0 28 0 | QZAQD 2.10 .00 4 1988 0 89 0
20.7 Current
(07 May 22.50)QZAEX 1.50 .00 0 1792 220 252 33 | QZAQX 3.60 .00 0 973 0 20 0
(07 May 25.00)QZAEE 1.15 .00 0 1957 0 -47 0 | QZAQE 5.50 .00 0 1088 0 0 0
(07 May 30.00)QZAEF .25 .00 0 668 0 50 0 | QZAQF 10.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .20 .00 0 430 0 0 0 | QZAQG 15.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 12.50)AMDGS 9.10 .00 0 361 2 -23 2 | AMDSS 0.25 .00 20 196 0 0 0
(07 Jul 15.00)AMDGC 6.90 .00 0 154 17 41 12 | AMDSC 0.60 .00 0 3186 6 6 0
(07 Jul 17.50)AMDGW 4.90 -.15 14 272 1 4 0 | AMDSW 1.25 -.15 10 1689 0 25 0
(07 Jul 20.00)AMDGD 3.30 .16 2 915 68 195 22 | AMDSD 2.20 .16 15 7759 -125 -128 -28
20.7 Current
(07 Jul 22.50)AMDGU 2.35 .10 10071 3269 77 72 18 | AMDSU 3.50 .10 0 2223 18 21 6
(07 Jul 25.00)AMDGE 1.50 .00 20 2918 56 226 8 | AMDSE 5.20 .00 45 648 44 90 23
(07 Jul 27.50)AMDGY 1.00 .10 17 3375 5 19 1 | AMDSY 7.20 .10 0 941 55 25 40
(07 Jul 30.00)AMDGF .60 .00 0 1171 27 33 2 | AMDSF 9.40 .00 13 716 -30 -20 -28
(07 Jul 35.00)AKDGG .35 .00 0 1190 0 -5 0 | AKDSG 14.20 .00 0 0 -122 -122 -173
(07 Jul 40.00)AKDGH .10 -.05 155 478 1 1 0 | AKDSH 19.20 -.05 0 1 1 1 2
(07 Jul 45.00)AKDGI .10 .00 0 475 0 0 0 | AKDSI 24.20 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 0 176 0 0 0 | AKDSJ 29.20 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 17.40 .00 0 2180 0 0 0 | WVVMA 0.10 .00 0 43020 0 1010 0
(08 Jan 10.00)WVVAB 11.60 -.40 13 1896 -12 -10 -14 | WVVMB 0.30 -.40 0 10426 0 -240 0
(08 Jan 12.50)WVVAV 9.40 .00 10 1442 -11 -21 -10 | WVVMV 0.60 .00 10 4593 0 -20 0
(08 Jan 15.00)WVVAC 7.60 .10 11 3183 65 80 49 | WVVMC 1.10 .10 56 10595 63 63 7
(08 Jan 17.50)WVVAW 5.90 .00 0 2868 44 53 26 | WVVMW 1.85 .00 0 9249 20 31 4
(08 Jan 20.00)WVVAD 4.60 .10 92 8061 88 204 40 | WVVMD 2.90 .10 5576 15691 66 134 19
20.7 Current
(08 Jan 22.50)WVVAX 3.50 .00 93 12154 60 175 21 | WVVMX 4.20 .00 30 9836 15 22 6
(08 Jan 25.00)WVVAE 2.65 -.05 164 8487 23 196 6 | WVVME 5.80 -.05 57 14882 1 84 1
(08 Jan 27.50)WVVAY 1.95 -.10 1 6271 117 128 23 | WVVMY 7.70 -.10 0 1450 -81 -82 -62
(08 Jan 30.00)WVVAF 1.56 .11 242 19773 1417 1470 221 | WVVMF 9.70 .11 10 9686 0 2 0
(08 Jan 35.00)WVVAG .85 -.05 81 11501 32 32 3 | WVVMG 14.30 -.05 0 2406 -75 -27 -107
(08 Jan 40.00)WVVAH .49 -.01 73 6928 13 83 1 | WVVMH 19.20 -.01 0 528 0 0 0
(08 Jan 45.00)WVVAI .30 .05 54 2828 0 5 0 | WVVMI 24.20 .05 0 20 0 0 0
(08 Jan 50.00)WVVAJ .20 .00 0 4982 -78 -78 -2 | WVVMJ 29.20 .00 0 40 0 0 0
(08 Jan 60.00)WVVAL .10 .00 130 8752 50 -375 1 | WVVML 39.20 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .05 .00 0 1553 0 0 0 | WVVMN 49.10 .00 0 10 10 10 49
(08 Jan 80.00)LDYAP .05 .00 0 1296 0 0 0 | LDYMP 59.10 .00 0 54 54 54 319
(08 Jan 90.00)LDYAR .05 .00 0 2323 0 0 0 | LDYMR 69.10 .00 0 30 0 0 0
(08 Jan 100.00LDYAT .05 .00 0 2230 0 0 0 | LDYMT 79.10 .00 0 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 17.50 .00 0 1648 0 2 0 | VVVMA 0.10 .00 0 8367 0 0 0
(09 Jan 10.00)VVVAB 13.60 .00 0 472 0 0 0 | VVVMB 0.55 .00 30 5725 10 10 1
(09 Jan 12.50)VVVAV 10.80 .00 0 849 22 22 24 | VVVMV 1.05 .00 0 4557 12 12 1
(09 Jan 15.00)VVVAC 8.80 .00 0 2237 -24 23 -21 | VVVMC 1.75 .00 20 11347 0 0 0
(09 Jan 17.50)VVVAW 7.74 .00 0 944 10 10 8 | VVVMW 2.65 .00 0 781 0 13 0
(09 Jan 20.00)VVVAD 6.27 .00 0 2295 21 39 13 | VVVMD 3.80 .00 0 1328 25 -40 10
20.7 Current
(09 Jan 25.00)VVVAE 4.50 .00 0 3365 5 49 2 | VVVME 6.70 .00 0 1859 20 -55 13
(09 Jan 30.00)VVVAF 3.20 .00 0 2513 938 931 300 | VVVMF 10.20 .00 0 992 0 62 0
(09 Jan 35.00)VVVAG 2.20 .00 11 5213 22 22 5 | VVVMG 14.40 .00 0 743 88 88 127
(09 Jan 40.00)VVVAH 1.65 .00 0 8957 35 36 6 | VVVMH 19.20 .00 0 53 0 -10 0
(09 Jan 45.00)VVVAI 1.20 .00 0 803 0 0 0 | VVVMI 24.10 .00 0 20 0 0 0
(09 Jan 50.00)VVVAJ .80 -.05 600 1820 8 10 1 | VVVMJ 29.10 -.05 0 10 0 0 0
(09 Jan 55.00)VVVAK .70 .00 0 384 0 60 0 | VVVMK 34.10 .00 0 10 0 0 0
(09 Jan 60.00)VVVAL .55 .00 0 464 0 0 0 | VVVML 39.10 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .45 .00 0 268 0 0 0 | VVVMM 44.10 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .25 .00 0 2002 0 0 0 | VVVMN 49.10 .00 0 8 0 0 0
|
