Option Price Chain for 2007-01-05
Data From CBOE Download
A lot of action in AMDGU 21K of 24K opened this week.
AMDGU 07Jul 22.50 Call: Opint:24086 1day:6397 5Day: 20817, Last: 1.90
Today AMDGD 07Jul 20 Call had Vol:4660 with opInt:1529. Last: 2.90
Also AMDGD tops in the money flow.
Put side quieter than in the past.
WVVMW (08Jan 17.50 Put) opened 5001. Last 2.05.
-Magrathea
Close = 19.71 -0.08
Close = 19.79 1-Day = 2007-01-04
Close = 20.70 5-Day = 2006-12-27
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAU 07 Jan 22.50 68793 1142 2983 .15
AMDAE 07 Jan 25.00 61503 -315 -2757 .05
AMDAD 07 Jan 20.00 33970 2747 7187 .70
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD 07 Jan 20.00 118271 1210 6683 .85 Vol= 848
WVVMA 08 Jan 5.00 42223 0 -797 .10
AMDPD 07 Apr 20.00 29537 30 163 1.95
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDAD 07 Jan 20.00 33970 2747 7187 .70 9794
AMDGD 07 Jul 20.00 1529 -11 614 2.90 4660
AMDAU 07 Jan 22.50 68793 1142 2983 .15 3621
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDPW 07 Apr 17.50 14708 318 406 .85 5588
AMDMW 07 Jan 17.50 25229 -360 -488 .10 3580
AMDMT 07 Jan 19.00 17715 1848 2011 .40 3378
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDGD 07 Jul 20.00 1529 -11 614 2.90 4660 3131
AMDDT 07 Apr 19.00 32 32 32 2.45 66 34
AMDBI 07 Feb 18.00 17 17 17 2.45 25 8
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDPT 07 Apr 19.00 0 0 0 1.45 49 49
QZANW 07 Feb 17.50 0 0 -2378 .55 12 12
AMDSQ 07 Jul 16.00 10 10 10 .95 21 11
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDGD 07 Jul 20.00 1529 -11 614 2.90 4660 1351
AMDAD 07 Jan 20.00 33970 2747 7187 .70 9794 686
WVVAE 08 Jan 25.00 8879 -33 392 2.15 2677 576
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDPW 07 Apr 17.50 14708 318 406 .85 5588 475
WVVMC 08 Jan 15.00 10670 4 75 1.20 2017 242
AMDMT 07 Jan 19.00 17715 1848 2011 .40 3378 135
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDGU 07 Jul 22.50 24086 6397 20817 Vol= 162
AMDAD 07 Jan 20.00 33970 2747 7187
AMDAU 07 Jan 22.50 68793 1142 2983
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDAE 07 Jan 25.00 61503 -315 -2757
AMDDY 07 Apr 27.50 17224 -110 834
AMDAW 07 Jan 17.50 6965 -41 833
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
WVVMW 08 Jan 17.50 14234 5001 4985 Vol= 231
AMDMT 07 Jan 19.00 17715 1848 2011
AMDMD 07 Jan 20.00 118271 1210 6683 Vol= 848
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDMW 07 Jan 17.50 25229 -360 -488
AMDME 07 Jan 25.00 20793 -177 -3532
AMDPC 07 Apr 15.00 1223 -102 396
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D)
AMDGU 07 Jul 22.50 24086 6397 20817 Vol= 162
AMDAD 07 Jan 20.00 33970 2747 7187
AMDBD 07 Feb 20.00 4923 527 3244
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAE 07 Jan 25.00 61503 -315 -2757
QZABW 07 Feb 17.50 0 0 -714
WVVAF 08 Jan 30.00 19591 -30 -182
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D)
AMDMD 07 Jan 20.00 118271 1210 6683 Vol= 848
AMDND 07 Feb 20.00 10438 9 6645
WVVMW 08 Jan 17.50 14234 5001 4985 Vol= 231
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDME 07 Jan 25.00 20793 -177 -3532
QZANW 07 Feb 17.50 0 0 -2378
WVVMA 08 Jan 5.00 42223 0 -797
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDGU 07 Jul 22.50 24086 6397 1.90 $1215K Vol= 25
QZABC 07 Feb 15.00 946 946 5.20 $492K Vol= 0
AMDAD 07 Jan 20.00 33970 2747 0.70 $192K Vol= 848
Top 3 $ Decrease in Call Open Interest
AMDAW 07 Jan 17.50 6965 -41 2.49 -$10K
AMDAC 07 Jan 15.00 5302 -20 4.80 -$10K
WVVAE 08 Jan 25.00 8879 -33 2.15 -$7K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
WVVMW 08 Jan 17.50 14234 5001 2.05 $1025K Vol= 231
AMDPU 07 Apr 22.50 11955 304 3.50 $106K Vol= 51
AMDMD 07 Jan 20.00 118271 1210 0.85 $103K Vol= 848
Top 3 $ Decrease in Put Open Interest
AMDME 07 Jan 25.00 20793 -177 5.20 -$92K
WVVMG 08 Jan 35.00 1976 -47 15.20 -$71K
AMDNY 07 Feb 27.50 6 -87 7.70 -$67K
Close = 19.71 -0.08
Close = 19.79 1-Day = 2007-01-04
Close = 20.70 5-Day = 2006-12-27
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 17.20 -2.50 8 1742 0 0 0 | AMDMZ 0.00 .00 0 7284 0 0 0
(07 Jan 5.00) AMDAA 16.70 -1.22 1 1077 0 -40 0 | AMDMA 0.00 -1.22 0 25528 0 0 0
(07 Jan 7.50) AMDAR 13.60 .00 0 2300 0 0 0 | AMDMR 0.00 .00 0 19125 0 0 0
(07 Jan 10.00)AMDAB 10.50 -.55 11 4603 0 0 0 | AMDMB 0.00 -.55 0 20577 0 0 0
(07 Jan 12.50)AMDAS 9.10 -1.15 20 2004 0 0 0 | AMDMS 0.00 -1.15 0 15511 0 0 0
(07 Jan 15.00)AMDAC 4.80 -.04 200 5302 -20 89 -10 | AMDMC 0.00 -.04 0 13670 0 -2 0
(07 Jan 16.00)AMDAQ 3.70 .00 0 5 5 5 2 | AMDMQ 0.00 .00 0 0 0 0 0
(07 Jan 17.50)AMDAW 2.49 -.09 160 6965 -41 833 -10 | AMDMW 0.10 -.09 3580 25229 -360 -488 -4
(07 Jan 19.00)AMDAT 1.00 .20 358 3537 328 823 33 | AMDMT 0.40 .20 3378 17715 1848 2011 74
19.71 Current
(07 Jan 20.00)AMDAD .70 -.05 9794 33970 2747 7187 192 | AMDMD 0.85 -.05 848 118271 1210 6683 103
(07 Jan 22.50)AMDAU .15 .00 3621 68793 1142 2983 17 | AMDMU 2.80 .00 126 27295 -63 -697 -18
(07 Jan 25.00)AMDAE .05 .00 1107 61503 -315 -2757 -2 | AMDME 5.20 .00 33 20793 -177 -3532 -92
(07 Jan 27.50)AMDAY .05 .00 0 28916 0 -88 0 | AMDMY 7.70 .00 0 493 0 -356 0
(07 Jan 30.00)AMDAF .05 .00 40 26496 0 -107 0 | AMDMF 10.20 .00 0 2151 -5 -14 -5
(07 Jan 32.50)AKDAZ .05 .00 0 13281 0 0 0 | AKDMZ 12.70 .00 0 23 0 0 0
(07 Jan 35.00)AKDAG .05 .00 0 29034 0 0 0 | AKDMG 15.20 .00 0 321 0 0 0
(07 Jan 37.50)AKDAU .05 .00 0 4391 0 0 0 | AKDMU 17.70 .00 0 0 0 0 0
(07 Jan 40.00)AKDAH .05 .00 0 27374 0 0 0 | AKDMH 20.20 .00 0 722 0 0 0
(07 Jan 45.00)AKDAI .05 .00 0 20535 0 0 0 | AKDMI 25.20 .00 0 0 0 0 0
(07 Jan 50.00)AKDAJ .05 .00 0 17553 0 0 0 | AKDMJ 30.20 .00 0 0 0 0 0
(07 Jan 60.00)AKDAL .02 .00 0 3754 0 0 0 | AKDML 40.20 .00 0 0 0 0 0
(07 Jan 70.00)AKDAN .04 .00 0 8250 0 0 0 | AKDMN 50.20 .00 0 0 0 0 0
(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 .10 10 5 5 5 2 | AMDNC 0.05 .10 0 110 110 110 1
(07 Feb 15.00)QZABC 5.20 -1.00 10 946 946 0 492 | QZANC 0.05 -1.00 0 1193 1193 0 6
(07 Feb 16.00)AMDBQ .00 .00 0 0 0 0 0 | AMDNQ 0.10 .00 3 817 817 817 8
(07 Feb 17.00)AMDBH 2.90 .20 18 83 83 83 24 | AMDNH 0.25 .20 12 871 871 871 22
(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 0 -714 0 | QZANW 0.55 .00 12 0 0 -2378 0
(07 Feb 18.00)AMDBI 2.45 -.05 25 17 17 17 4 | AMDNI 0.50 -.05 87 155 155 155 8
(07 Feb 19.00)AMDBT 1.75 .05 38 215 215 215 38 | AMDNT 0.85 .05 58 84 84 84 7
19.79 Current
(07 Feb 20.00)AMDBD 1.25 -.07 1664 4923 527 3244 66 | AMDND 1.30 -.07 243 10438 9 6645 1
(07 Feb 20.00)QZABD .80 .00 10 2465 -10 -64 -1 | QZAND 1.70 .00 0 3086 0 1089 0
(07 Feb 22.50)AMDBU .40 .00 155 2214 144 1392 6 | AMDNU 3.00 .00 163 972 22 599 7
(07 Feb 22.50)QZABX .20 .10 4 3450 177 158 4 | QZANX 3.60 .10 0 2980 0 1125 0
(07 Feb 25.00)AMDBE .15 .00 30 1564 2 318 0 | AMDNE 5.20 .00 12 181 0 85 0
(07 Feb 25.00)QZABE .05 .00 0 3543 -10 -10 0 | QZANE 6.00 .00 0 49 0 0 0
(07 Feb 27.50)AMDBY .05 .00 90 3332 286 1838 1 | AMDNY 7.70 .00 6 6 -87 -81 -67
(07 Feb 30.00)AMDBF .05 .00 0 133 0 13 0 | AMDNF 10.20 .00 0 0 0 -1 0
(07 Feb 35.00)AKDBG .00 .00 0 0 0 0 0 | AKDNG 15.20 .00 0 2 0 2 0
(07 Feb 40.00)AKDBH .00 .00 0 0 0 0 0 | AKDNH 20.20 .00 0 0 0 0 0
(07 Feb 45.00)AKDBI .00 .00 0 0 0 0 0 | AKDNI 25.20 .00 0 0 0 0 0
(07 Apr 12.50)AMDDS 8.20 .00 0 303 0 4 0 | AMDPS 0.05 .00 0 454 182 182 1
(07 Apr 15.00)AMDDC 5.11 .19 4 355 0 42 0 | AMDPC 0.30 .19 0 1223 -102 396 -3
(07 Apr 16.00)AMDDQ .00 .00 0 0 0 0 0 | AMDPQ 0.45 .00 0 88 88 88 4
(07 Apr 17.50)AMDDW 3.40 .01 19 2756 89 89 30 | AMDPW 0.85 .01 5588 14708 318 406 27
(07 Apr 19.00)AMDDT 2.45 .15 66 32 32 32 8 | AMDPT 1.45 .15 49 0 0 0 0
19.79 Current
(07 Apr 20.00)AMDDD 2.10 -.15 299 4046 44 59 9 | AMDPD 1.95 -.15 55 29537 30 163 6
(07 Apr 22.50)AMDDU 1.10 -.05 454 23115 10 931 1 | AMDPU 3.50 -.05 51 11955 304 223 106
(07 Apr 25.00)AMDDE .60 -.05 514 16708 -12 61 -1 | AMDPE 5.50 -.05 24 5515 -3 1481 -2
(07 Apr 27.50)AMDDY .30 .00 1 17224 -110 834 -3 | AMDPY 7.70 .00 0 1050 -6 14 -5
(07 Apr 30.00)AMDDF .20 .00 0 8668 -2 -52 0 | AMDPF 10.20 .00 9 527 -1 -69 -1
(07 Apr 32.50)AKDDZ .20 .00 0 2166 0 0 0 | AKDPZ 12.70 .00 0 136 0 -11 0
(07 Apr 35.00)AKDDG .05 .00 0 2374 0 0 0 | AKDPG 15.20 .00 0 26 0 0 0
(07 Apr 37.50)AKDDU .05 .00 0 412 0 41 0 | AKDPU 17.70 .00 0 0 0 0 0
(07 Apr 40.00)AKDDH .05 .00 0 1284 0 0 0 | AKDPH 20.20 .00 0 2 0 0 0
(07 Apr 42.50)AKDDV .05 .00 0 963 0 0 0 | AKDPV 22.70 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 .00 0 372 0 0 0 | AKDPI 25.20 .00 0 0 0 0 0
(07 May 15.00)QZAEC 4.80 .00 0 196 5 37 2 | QZAQC 0.50 .00 0 260 0 -20 0
(07 May 17.50)QZAEW 2.95 .00 0 631 0 19 0 | QZAQW 1.25 .00 15 1266 0 17 0
19.79 Current
(07 May 20.00)QZAED 1.70 .25 5 655 -10 7 -2 | QZAQD 2.45 .25 20 2026 0 38 0
(07 May 22.50)QZAEX 1.00 .05 30 1859 5 67 1 | QZAQX 4.10 .05 0 967 14 -6 6
(07 May 25.00)QZAEE .60 -.05 10 2019 0 62 0 | QZAQE 6.20 -.05 0 1108 0 20 0
(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
(07 Jul 12.50)AMDGS 8.30 -.40 2 363 0 2 0 | AMDSS 0.25 -.40 0 300 96 104 2
(07 Jul 15.00)AMDGC 5.60 .40 10 516 3 362 2 | AMDSC 0.70 .40 62 3427 69 241 5
(07 Jul 16.00)AMDGQ 5.20 .00 0 2 2 2 1 | AMDSQ 0.95 .00 21 10 10 10 1
(07 Jul 17.50)AMDGW 4.31 .00 0 325 0 53 0 | AMDSW 1.40 .00 10 1828 60 139 8
(07 Jul 19.00)AMDGT 3.20 .00 0 2 2 2 1 | AMDST 2.05 .00 15 10 10 10 2
19.79 Current
(07 Jul 20.00)AMDGD 2.90 -.10 4660 1529 -11 614 -3 | AMDSD 2.50 -.10 14 10327 8 2568 2
(07 Jul 22.50)AMDGU 1.90 -.10 162 24086 6397 20817 1215 | AMDSU 4.00 -.10 25 2250 15 27 6
(07 Jul 25.00)AMDGE 1.20 -.05 91 3072 10 154 1 | AMDSE 5.80 -.05 21 714 44 66 26
(07 Jul 27.50)AMDGY .75 -.05 16 3391 -1 16 0 | AMDSY 7.90 -.05 0 941 0 0 0
(07 Jul 30.00)AMDGF .50 -.05 3 1658 -4 487 0 | AMDSF 10.20 -.05 0 729 0 13 0
(07 Jul 35.00)AKDGG .30 .00 0 1200 0 10 0 | AKDSG 15.20 .00 0 0 0 0 0
(07 Jul 40.00)AKDGH .10 .00 0 478 0 0 0 | AKDSH 20.20 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .10 .00 0 475 0 0 0 | AKDSI 25.20 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 0 176 0 0 0 | AKDSJ 30.20 .00 0 0 0 0 0
(08 Jan 5.00) WVVAA 14.90 .00 0 2229 39 49 58 | WVVMA 0.10 .00 0 42223 0 -797 0
(08 Jan 10.00)WVVAB 10.40 .32 10 1913 2 17 2 | WVVMB 0.30 .32 0 10556 20 130 1
(08 Jan 12.50)WVVAV 8.30 .00 0 1441 4 -1 3 | WVVMV 0.65 .00 0 4687 6 94 0
(08 Jan 15.00)WVVAC 6.53 .32 20 3195 14 12 9 | WVVMC 1.20 .32 2017 10670 4 75 0
(08 Jan 17.50)WVVAW 5.20 -.02 21 2928 1 60 1 | WVVMW 2.05 -.02 231 14234 5001 4985 1025
19.79 Current
(08 Jan 20.00)WVVAD 4.00 .00 328 8332 94 271 38 | WVVMD 3.20 .00 35 20231 -73 4540 -23
(08 Jan 22.50)WVVAX 3.00 -.10 56 12256 74 102 22 | WVVMX 4.60 -.10 0 9988 18 152 8
(08 Jan 25.00)WVVAE 2.15 -.05 2677 8879 -33 392 -7 | WVVME 6.40 -.05 35 14823 6 -59 4
(08 Jan 27.50)WVVAY 1.70 -.15 1078 6453 256 182 44 | WVVMY 8.30 -.15 59 1486 20 36 17
(08 Jan 30.00)WVVAF 1.20 .00 161 19591 -30 -182 -4 | WVVMF 10.40 .00 10 9688 -1 2 -1
(08 Jan 35.00)WVVAG .65 .05 4 11442 8 -59 1 | WVVMG 15.20 .05 0 1976 -47 -430 -71
(08 Jan 40.00)WVVAH .45 -.05 20 6773 -1 -155 0 | WVVMH 20.20 -.05 0 528 0 0 0
(08 Jan 45.00)WVVAI .25 .00 0 2882 -1 54 0 | WVVMI 25.20 .00 0 0 0 0 0
(08 Jan 50.00)WVVAJ .15 .00 0 4973 0 -9 0 | WVVMJ 30.20 .00 0 40 0 0 0
(08 Jan 60.00)WVVAL .05 .00 0 8860 0 108 0 | WVVML 40.20 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .05 .00 0 1553 0 0 0 | WVVMN 50.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 .00 0 1296 0 0 0 | LDYMP 60.20 .00 0 0 0 0 0
(08 Jan 90.00)LDYAR .05 .00 0 2323 0 0 0 | LDYMR 70.20 .00 0 0 0 0 0
(08 Jan 100.00LDYAT .05 .00 0 2230 0 0 0 | LDYMT 80.20 .00 0 17 0 0 0
(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 0 3 0 | VVVMB 0.60 .00 10 5765 0 40 0
(09 Jan 12.50)VVVAV 9.60 .00 0 854 0 5 0 | VVVMV 1.15 .00 0 4557 0 0 0
(09 Jan 15.00)VVVAC 8.00 .00 0 2223 0 -14 0 | VVVMC 1.95 .00 5 11372 0 25 0
(09 Jan 17.50)VVVAW 6.60 .18 30 959 15 15 10 | VVVMW 2.95 .18 24 766 -15 -15 -4
19.79 Current
(09 Jan 20.00)VVVAD 5.50 .10 45 2346 75 51 41 | VVVMD 4.10 .10 13 1559 104 231 43
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."
Jan 04: Message 23154429
Jan 03: Message 23151399
Dec 29: Message 23139572
Dec 28: Message 23136766
Dec 27: Message 23134796
Dec 22: siliconinvestor.com 21: Message 23123179
Dec 20: Message 23118943
Dec 19: Message 23115694
Dec 18: siliconinvestor.com History: Message 23107414
Dec 15: Message 23107378
Dec 14: Message 23104432
Dec 13: Message 23100154 |
