Option Price Chain for 2007-01-17
Data from Scheaffer
$3.6MM buy back of Jan 25 puts
OpInt of 08 Jan 30 Calls reduced by 5000
Close = 18.20 +0.07
Close = 18.13 1-Day = 2007-01-16
Close = 19.71 5-Day = 2007-01-09
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAU 07 Jan 22.50 70715 -35 3198 .05
AMDAE 07 Jan 25.00 60494 -12 -290 .05
AMDAD 07 Jan 20.00 46130 -506 5638 .05
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMD 07 Jan 20.00 69928 381 -41590 1.90
WVVMA 08 Jan 5.00 42976 503 723 .10 Vol= 50
AMDND 07 Feb 20.00 34430 -151 23576 2.20
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDBH 07 Feb 17.00 712 159 599 1.60 2259
AMDAT 07 Jan 19.00 10770 467 7087 .05 1430
AMDAW 07 Jan 17.50 9875 -1209 2739 .62 949
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDMW 07 Jan 17.50 31909 -619 4111 .06 4604
WVVMC 08 Jan 15.00 16180 -91 2761 1.35 4215
VVVMC 09 Jan 15.00 11637 148 238 2.05 2507
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDBH 07 Feb 17.00 712 159 599 1.60 2259 1547
0 0 0 .00 0 0
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
WVVMJ 08 Jan 50.00 40 0 0 32.00 80 40
LDYMT 08 Jan 100.00 17 0 0 82.00 34 17
AMDSF 07 Jul 30.00 21 -113 -716 11.91 35 14
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDBH 07 Feb 17.00 712 159 599 1.60 2259 361
VVVAD 09 Jan 20.00 2615 -246 243 4.43 462 205
WVVAC 08 Jan 15.00 6292 9 3097 5.10 324 165
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMC 08 Jan 15.00 16180 -91 2761 1.35 4215 569
VVVMC 09 Jan 15.00 11637 148 238 2.05 2507 514
LDYMT 08 Jan 100.00 17 0 0 82.00 34 279
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDT 07 Apr 19.00 4363 1788 4283 1.35 Vol= 304
WVVAD 08 Jan 20.00 12135 1167 3833 2.65 Vol= 127
AMDBD 07 Feb 20.00 22261 773 16858 .35 Vol= 577
Top 3 1-Day Decrease in Call Open Interest Contracts
WVVAF 08 Jan 30.00 19626 -5058 -45 .70
AMDAW 07 Jan 17.50 9875 -1209 2739 .62
AMDAD 07 Jan 20.00 46130 -506 5638 .05
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
VVVMV 09 Jan 12.50 6701 2008 2144 1.20 Vol= 20
AMDNH 07 Feb 17.00 9125 1887 8186 .50 Vol= 937
AMDPE 07 Apr 25.00 6697 952 1149 6.80 Vol= 320
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDME 07 Jan 25.00 7315 -5140 -12715 7.00
AMDMU 07 Jan 22.50 19415 -1426 -7433 4.40
WVVMB 08 Jan 10.00 14610 -1052 4054 .35
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDBD 07 Feb 20.00 22261 773 16858 .35 Vol= 577
AMDAT 07 Jan 19.00 10770 467 7087 .05
AMDGW 07 Jul 17.50 7184 118 6855 2.68
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDY 07 Apr 27.50 13398 0 -3844 .15
AMDDF 07 Apr 30.00 7600 0 -1068 .10
AMDDE 07 Apr 25.00 16363 -70 -638 .20
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDND 07 Feb 20.00 34430 -151 23576 2.20
WVVMR 08 Jan 7.50 8853 400 8853 .20 Vol= 0
AMDNH 07 Feb 17.00 9125 1887 8186 .50 Vol= 937
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDMD 07 Jan 20.00 69928 381 -41590 1.90
AMDME 07 Jan 25.00 7315 -5140 -12715 7.00
AMDMU 07 Jan 22.50 19415 -1426 -7433 4.40
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
WVVAD 08 Jan 20.00 12135 1167 2.65 $309K Vol= 122
AMDDT 07 Apr 19.00 4363 1788 1.35 $241K Vol= 95
AMDGS 07 Jul 12.50 616 122 6.36 $78K Vol= 10
Top 3 $ Decrease in Call Open Interest
WVVAF 08 Jan 30.00 19626 -5058 0.70 -$354K
VVVAD 09 Jan 20.00 2615 -246 4.43 -$109K
AMDAW 07 Jan 17.50 9875 -1209 0.62 -$75K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDPE 07 Apr 25.00 6697 952 6.80 $647K Vol= 320
VVVMW 09 Jan 17.50 1712 889 3.10 $276K Vol= 12
VVVMV 09 Jan 12.50 6701 2008 1.20 $241K Vol= 20
Top 3 $ Decrease in Put Open Interest
AMDME 07 Jan 25.00 7315 -5140 7.00 -$3598K
AKDMH 07 Jan 40.00 22 -700 20.40 -$1428K
AMDMU 07 Jan 22.50 19415 -1426 4.40 -$627K
Close = 18.20 +0.07
Close = 18.13 1-Day = 2007-01-16
Close = 19.71 5-Day = 2007-01-09
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jan 2.50) AMDAZ 17.10 .00 0 1737 0 -5 0 | AMDMZ 0.05 .00 0 7284 0 0 0
(07 Jan 5.00) AMDAA 14.78 .00 0 1076 0 0 0 | AMDMA 0.00 .00 0 25528 0 0 0
(07 Jan 7.50) AMDAR 13.00 .00 0 2300 0 0 0 | AMDMR 0.05 .00 0 19125 0 0 0
(07 Jan 10.00)AMDAB 8.10 .00 2 4596 0 -7 0 | AMDMB 0.05 .00 0 20577 0 0 0
(07 Jan 12.50)AMDAS 5.70 -1.70 51 2027 0 43 0 | AMDMS 0.05 .00 0 15511 0 0 0
(07 Jan 15.00)AMDAC 3.10 .00 336 5207 -1 -1 0 | AMDMC 0.02 .00 0 13670 0 0 0
(07 Jan 16.00)AMDAQ 2.15 .00 0 864 0 859 0 | AMDMQ 0.05 .00 0 1270 200 1270 1
(07 Jan 17.50)AMDAW .62 -.20 949 9875 -1209 2739 -75 | AMDMW 0.06 .00 4604 31909 -619 4111 -4
(07 Jan 19.00)AMDAT .05 -.10 1430 10770 467 7087 2 | AMDMT 0.95 .20 773 18978 -268 137 -25
(07 Jan 20.00)AMDAD .05 .00 28 46130 -506 5638 -3 | AMDMD 1.90 .00 1340 69928 381 -41590 72
(07 Jan 22.50)AMDAU .05 .00 56 70715 -35 3198 0 | AMDMU 4.40 .20 320 19415 -1426 -7433 -627
(07 Jan 25.00)AMDAE .05 .00 19 60494 -12 -290 0 | AMDME 7.00 .00 81 7315 -5140 -12715 -3598
(07 Jan 27.50)AMDAY .05 .00 0 28781 -10 -135 0 | AMDMY 7.70 .00 0 469 0 -18 0
(07 Jan 30.00)AMDAF .05 .00 0 26423 0 -7 0 | AMDMF 11.80 .00 0 1582 -20 -569 -24
(07 Jan 32.50)AKDAZ .05 .00 0 13281 0 0 0 | AKDMZ 11.85 .00 0 1 0 -22 0
(07 Jan 35.00)AKDAG .05 .00 0 29032 0 -2 0 | AKDMG 15.40 .00 0 21 -300 -300 -462
(07 Jan 37.50)AKDAU .05 .00 0 4391 0 0 0 | AKDMU 15.90 .00 0 0 0 0 0
(07 Jan 40.00)AKDAH .05 .00 0 27474 100 100 1 | AKDMH 20.40 .00 0 22 -700 -700 -1428
(07 Jan 45.00)AKDAI .05 .00 0 20535 0 0 0 | AKDMI 23.70 .00 0 0 0 0 0
(07 Jan 50.00)AKDAJ .05 .00 0 17549 -4 -4 0 | AKDMJ 26.50 .00 0 0 0 0 0
(07 Jan 60.00)AKDAL .02 .00 0 3754 0 0 0 | AKDML 0.00 .00 0 0 0 0 0
(07 Jan 70.00)AKDAN .04 .00 0 8250 0 0 0 | AKDMN 50.20 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU 11.60 .00 0 86 0 0 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB 11.20 .00 0 42 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 7.20 .00 0 105 0 0 0 | QZANV 0.05 .00 0 2255 0 0 0
(07 Feb 15.00)AMDBC 3.20 -.20 25 421 83 406 27 | AMDNC 0.15 .00 40 5381 137 5217 2
(07 Feb 15.00)QZABC 2.75 .00 0 974 0 38 0 | QZANC 0.20 .00 0 1453 0 260 0
(07 Feb 16.00)AMDBQ 2.40 -.10 45 344 306 341 73 | AMDNQ 0.27 .00 217 4180 318 3298 9
(07 Feb 17.00)AMDBH 1.60 -.20 2259 712 159 599 25 | AMDNH 0.50 -.10 937 9125 1887 8186 94
(07 Feb 17.50)QZABW 1.00 .10 35 1275 44 1275 4 | QZANW 0.95 .00 180 4240 256 4240 24
(07 Feb 18.00)AMDBI 1.05 -.10 475 3367 595 3185 62 | AMDNI 0.85 .00 511 5853 514 3516 44
(07 Feb 19.00)AMDBT .65 -.10 593 6450 729 5175 47 | AMDNT 1.45 .00 213 5716 169 2961 25
(07 Feb 20.00)AMDBD .35 -.10 577 22261 773 16858 27 | AMDND 2.20 .10 278 34430 -151 23576 -33
(07 Feb 20.00)QZABD .20 -.10 11 2483 -8 8 0 | QZAND 2.90 .00 0 3151 0 65 0
(07 Feb 22.50)AMDBU .11 .00 237 6372 -82 3887 -1 | AMDNU 4.50 .20 62 1561 -74 584 -33
(07 Feb 22.50)QZABX .10 .00 0 3293 0 -155 0 | QZANX 5.40 .00 0 3028 -1 48 -1
(07 Feb 25.00)AMDBE .05 .00 41 2814 10 1243 0 | AMDNE 6.81 -.20 82 88 -118 -105 -80
(07 Feb 25.00)QZABE .05 .00 0 3543 0 0 0 | QZANE 7.83 .00 0 20 -20 -29 -16
(07 Feb 27.50)AMDBY .05 .00 0 3432 0 10 0 | AMDNY 9.20 .00 0 0 0 -6 0
(07 Feb 30.00)AMDBF .03 .00 0 123 0 -10 0 | AMDNF 12.00 .00 0 0 -4 0 -5
(07 Feb 35.00)AKDBG .00 .00 0 0 0 0 0 | AKDNG 14.40 .00 0 1 0 0 0
(07 Feb 40.00)AKDBH .00 .00 0 0 0 0 0 | AKDNH 0.00 .00 0 0 0 0 0
(07 Feb 45.00)AKDBI .00 .00 0 0 0 0 0 | AKDNI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 6.10 .00 0 461 2 158 1 | AMDPS 0.15 .00 0 483 0 7 0
(07 Apr 15.00)AMDDC 3.70 -.30 11 610 48 246 18 | AMDPC 0.45 .00 50 1925 333 693 15
(07 Apr 16.00)AMDDQ 2.95 .00 22 809 57 809 17 | AMDPQ 0.65 -.10 530 5603 304 5476 20
(07 Apr 17.50)AMDDW 2.05 -.10 468 4086 36 1321 7 | AMDPW 1.20 .00 1711 25520 282 5202 34
(07 Apr 19.00)AMDDT 1.35 -.10 304 4363 1788 4283 241 | AMDPT 2.02 .00 95 955 38 845 8
(07 Apr 20.00)AMDDD 1.00 .00 823 7812 -10 3270 -1 | AMDPD 2.70 .10 191 31315 478 1580 129
(07 Apr 22.50)AMDDU .45 -.10 189 24343 -393 1023 -18 | AMDPU 4.70 .00 85 12434 -13 426 -6
(07 Apr 25.00)AMDDE .20 -.10 459 16363 -70 -638 -1 | AMDPE 6.80 -.10 320 6697 952 1149 647
(07 Apr 27.50)AMDDY .15 .00 53 13398 0 -3844 0 | AMDPY 9.40 -.20 1 563 -476 -487 -447
(07 Apr 30.00)AMDDF .10 .00 0 7600 0 -1068 0 | AMDPF 11.81 .00 0 28 -252 -405 -298
(07 Apr 32.50)AKDDZ .05 .00 0 2100 0 -66 0 | AKDPZ 14.29 -.30 5 14 -116 -144 -166
(07 Apr 35.00)AKDDG .10 .00 0 2374 0 0 0 | AKDPG 15.05 .00 0 25 0 -1 0
(07 Apr 37.50)AKDDU .05 .00 0 412 0 0 0 | AKDPU 13.10 .00 0 0 0 0 0
(07 Apr 40.00)AKDDH .05 .00 0 1284 0 0 0 | AKDPH 19.00 .00 0 2 0 0 0
(07 Apr 42.50)AKDDV .05 .00 0 963 0 0 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 .00 0 372 0 0 0 | AKDPI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 3.50 .00 20 232 0 36 0 | QZAQC 0.60 .00 0 314 32 54 2
(07 May 17.50)QZAEW 1.85 -.10 220 817 67 191 12 | QZAQW 1.65 .00 0 1413 3 135 0
(07 May 20.00)QZAED .90 -.10 29 936 50 278 5 | QZAQD 3.30 .00 0 2083 25 46 8
(07 May 22.50)QZAEX .45 .00 0 2489 -180 611 -8 | QZAQX 5.20 -.40 3 956 0 -16 0
(07 May 25.00)QZAEE .30 .00 13 2230 0 207 0 | QZAQE 7.80 .00 0 1208 0 100 0
(07 May 30.00)QZAEF .10 .00 0 678 0 10 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .20 .00 0 430 0 0 0 | QZAQG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 12.50)AMDGS 6.36 .20 3 616 122 253 78 | AMDSS 0.30 .00 10 459 40 144 1
(07 Jul 15.00)AMDGC 4.32 -.20 4 648 -8 122 -3 | AMDSC 0.75 -.10 18 5037 169 1591 13
(07 Jul 16.00)AMDGQ 3.70 .00 0 114 0 112 0 | AMDSQ 1.05 .00 44 987 53 943 6
(07 Jul 17.50)AMDGW 2.68 -.10 387 7184 118 6855 32 | AMDSW 1.69 .00 213 4053 305 761 52
(07 Jul 19.00)AMDGT 2.00 -.20 266 498 163 459 33 | AMDST 2.45 -.10 125 466 58 442 14
(07 Jul 20.00)AMDGD 1.60 -.20 42 6122 36 534 6 | AMDSD 3.10 .10 584 10875 208 513 64
(07 Jul 22.50)AMDGU .95 -.10 92 31433 123 6301 12 | AMDSU 5.00 .10 37 4845 429 2543 215
(07 Jul 25.00)AMDGE .60 .00 131 3590 12 373 1 | AMDSE 7.00 .00 9 794 0 41 0
(07 Jul 27.50)AMDGY .35 .00 0 3379 -3 -22 0 | AMDSY 9.50 .00 0 921 0 -20 0
(07 Jul 30.00)AMDGF .25 .00 0 1759 -3 99 0 | AMDSF 11.91 .30 35 21 -113 -716 -135
(07 Jul 35.00)AKDGG .10 .00 0 1176 0 -24 0 | AKDSG 13.82 .00 0 0 0 0 0
(07 Jul 40.00)AKDGH .05 .00 36 418 0 -60 0 | AKDSH 19.00 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .05 .00 0 487 0 12 0 | AKDSI 24.00 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 0 176 0 0 0 | AKDSJ 29.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 13.50 -.10 31 2415 0 186 0 | WVVMA 0.10 .00 50 42976 503 723 5
(08 Jan 7.50) WVVAR 11.20 .20 11 1756 0 1756 0 | WVVMR 0.20 .00 0 8853 400 8853 8
(08 Jan 10.00)WVVAB 9.10 .00 0 2512 0 589 0 | WVVMB 0.35 .00 0 14610 -1052 4054 -37
(08 Jan 12.50)WVVAV 6.90 -.20 3 1442 3 0 2 | WVVMV 0.70 .10 100 7026 38 2339 3
(08 Jan 15.00)WVVAC 5.10 -.10 324 6292 9 3097 5 | WVVMC 1.35 .00 4215 16180 -91 2761 -12
(08 Jan 17.50)WVVAW 3.80 -.10 126 6514 -158 3587 -60 | WVVMW 2.32 .00 393 19357 164 5084 38
(08 Jan 20.00)WVVAD 2.65 -.20 127 12135 1167 3833 309 | WVVMD 3.70 .10 122 21247 29 668 11
(08 Jan 22.50)WVVAX 1.90 -.10 83 13247 100 899 19 | WVVMX 5.20 .00 0 10233 5 241 3
(08 Jan 25.00)WVVAE 1.30 -.10 71 12222 -47 723 -6 | WVVME 7.43 .20 57 14859 21 36 16
(08 Jan 27.50)WVVAY 1.00 .10 32 10747 2 3859 0 | WVVMY 9.50 .10 44 1555 -9 13 -9
(08 Jan 30.00)WVVAF .70 .10 112 19626 -5058 -45 -354 | WVVMF 11.90 .00 0 9557 -141 -141 -168
(08 Jan 35.00)WVVAG .40 .00 10 11327 0 -118 0 | WVVMG 16.90 2.20 6 1543 -179 -213 -303
(08 Jan 40.00)WVVAH .25 .10 1 7011 -15 228 0 | WVVMH 19.20 .00 0 528 0 0 0
(08 Jan 45.00)WVVAI .15 .00 161 2966 0 84 0 | WVVMI 19.53 .00 0 0 0 0 0
(08 Jan 50.00)WVVAJ .10 .00 74 5176 0 203 0 | WVVMJ 32.00 3.70 80 40 0 0 0
(08 Jan 60.00)WVVAL .05 -.10 94 8840 0 -20 0 | WVVML 0.00 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .05 .00 0 1553 0 0 0 | WVVMN 0.00 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .05 .00 0 1296 0 0 0 | LDYMP 0.00 .00 0 0 0 0 0
(08 Jan 90.00)LDYAR .05 .00 0 2323 0 0 0 | LDYMR 0.00 .00 0 0 0 0 0
(08 Jan 100.00LDYAT .05 .00 0 2230 0 0 0 | LDYMT 82.00 .10 34 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 13.50 .00 0 1794 0 146 0 | VVVMA 0.15 -.10 190 8691 0 324 0
(09 Jan 10.00)VVVAB 9.80 .00 0 612 60 137 59 | VVVMB 0.70 .00 0 6333 499 563 35
(09 Jan 12.50)VVVAV 8.00 .00 0 892 0 38 0 | VVVMV 1.20 .10 20 6701 2008 2144 241
(09 Jan 15.00)VVVAC 6.60 -.10 35 2331 2 108 1 | VVVMC 2.05 .10 2507 11637 148 238 30
(09 Jan 17.50)VVVAW 5.40 .10 30 1104 11 114 6 | VVVMW 3.10 -.10 12 1712 889 922 276
(09 Jan 20.00)VVVAD 4.43 .00 462 2615 -246 243 -109 | VVVMD 4.63 .10 198 1783 15 219 7
(09 Jan 25.00)VVVAE 2.85 .00 34 3429 0 -18 0 | VVVME 7.90 .00 0 2057 4 -73 3
(09 Jan 30.00)VVVAF 2.00 .10 99 2685 25 241 5 | VVVMF 12.00 .00 0 1030 34 38 41
(09 Jan 35.00)VVVAG 1.30 .00 32 5242 0 29 0 | VVVMG 17.00 2.00 13 238 0 -411 0
(09 Jan 40.00)VVVAH .90 .00 29 8979 15 9 1 | VVVMH 19.50 .00 0 13 -15 -40 -29
(09 Jan 45.00)VVVAI 1.14 .00 0 803 0 0 0 | VVVMI 24.10 .00 0 20 0 0 0
(09 Jan 50.00)VVVAJ .48 .00 0 2317 0 23 0 | VVVMJ 28.30 .00 0 0 0 0 0
(09 Jan 55.00)VVVAK .40 .00 0 398 0 4 0 | VVVMK 34.10 .00 0 0 0 0 0
(09 Jan 60.00)VVVAL .55 .00 0 464 0 0 0 | VVVML 0.00 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .20 .00 0 330 0 62 0 | VVVMM 0.00 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .25 .00 0 2000 0 -2 0 | VVVMN 49.30 .00 0 0 0 0 0
-Magrathea
|
