Option Price Chain for 2007-01-30
CBOE Data
08 Jan 15 Puts did increae 21,704 @ 1.85
Excess Volume on Feb 16 Calls
Excess Vol on 08Jan 30,35,and 40 Puts, (from the -X and -P exchanges).
-Magrathea
Close = 15.79 -0.16
Close = 15.95 1-Day = 2007-01-29
Close = 17.51 5-Day = 2007-01-23
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDGU 07 Jul 22.50 32868 125 506 .40
AMDBD 07 Feb 20.00 26828 -24 -459 .05
AMDDU 07 Apr 22.50 23272 -41 -837 .15
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMC 08 Jan 15.00 44481 21704 24871 1.85 Vol= 846
WVVMA 08 Jan 5.00 44282 760 1275 .10 Vol= 90
AMDND 07 Feb 20.00 32452 -694 -3200 4.20
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDBQ 07 Feb 16.00 5577 230 4552 .45 9015
AMDBI 07 Feb 18.00 8930 -153 2384 .05 3124
AMDDQ 07 Apr 16.00 2599 452 1353 1.30 1091
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
WVVMF 08 Jan 30.00 4404 -136 -4368 14.20 8808
WVVMG 08 Jan 35.00 1290 0 -253 19.20 6084
AMDPE 07 Apr 25.00 2095 -6 -1594 9.20 5223
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDBQ 07 Feb 16.00 5577 230 4552 .45 9015 3438
rrent 0 0 0 .00 0 0
rrent 0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
WVVMG 08 Jan 35.00 1290 0 -253 19.20 6084 4794
WVVMF 08 Jan 30.00 4404 -136 -4368 14.20 8808 4404
AMDPE 07 Apr 25.00 2095 -6 -1594 9.20 5223 3128
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDBQ 07 Feb 16.00 5577 230 4552 .45 9015 406
VVVAW 09 Jan 17.50 2618 90 1483 3.80 427 162
AMDDQ 07 Apr 16.00 2599 452 1353 1.30 1091 142
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMF 08 Jan 30.00 4404 -136 -4368 14.20 8808 12507
WVVMG 08 Jan 35.00 1290 0 -253 19.20 6084 11681
WVVMH 08 Jan 40.00 513 0 -15 24.20 2530 6123
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDW 07 Apr 17.50 12752 1480 8054 .73 Vol= 706
AMDGW 07 Jul 17.50 10569 1380 2619 1.40 Vol= 303
AMDGT 07 Jul 19.00 3274 981 2114 .95 Vol= 93
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDDT 07 Apr 19.00 9125 -1121 -339 .39
WVVAE 08 Jan 25.00 12092 -767 -34 .70
AMDBI 07 Feb 18.00 8930 -153 2384 .05
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
WVVMC 08 Jan 15.00 44481 21704 24871 1.85 Vol= 846
AMDPQ 07 Apr 16.00 10695 3151 4634 1.30 Vol= 333
WVVMV 08 Jan 12.50 11822 2920 4620 1.00 Vol= 164
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDPU 07 Apr 22.50 9270 -1961 -3011 6.71
WVVMY 08 Jan 27.50 279 -1044 -1343 11.70
AMDND 07 Feb 20.00 32452 -694 -3200 4.20
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDW 07 Apr 17.50 12752 1480 8054 .73 Vol= 706
AMDBH 07 Feb 17.00 11731 66 7486 .15
AMDBQ 07 Feb 16.00 5577 230 4552 .45
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDU 07 Apr 22.50 23272 -41 -837 .15
AMDBD 07 Feb 20.00 26828 -24 -459 .05
AMDDT 07 Apr 19.00 9125 -1121 -339 .39
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
WVVMC 08 Jan 15.00 44481 21704 24871 1.85 Vol= 846
AMDNI 07 Feb 18.00 17444 -32 10052 2.20
VVVMC 09 Jan 15.00 20582 245 8831 2.55 Vol= 62
Top 3 5-Day Decrease in Put Open Interest Contracts
WVVMF 08 Jan 30.00 4404 -136 -4368 14.20
AMDND 07 Feb 20.00 32452 -694 -3200 4.20
AMDPU 07 Apr 22.50 9270 -1961 -3011 6.71
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
WVVAW 08 Jan 17.50 11344 892 2.30 $205K Vol= 310
AMDGW 07 Jul 17.50 10569 1380 1.40 $193K Vol= 39
AMDDW 07 Apr 17.50 12752 1480 0.73 $108K Vol= 638
Top 3 $ Decrease in Call Open Interest
WVVAE 08 Jan 25.00 12092 -767 0.70 -$54K
AMDDT 07 Apr 19.00 9125 -1121 0.39 -$44K
QZAEC 07 May 15.00 499 -16 1.65 -$3K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
WVVMC 08 Jan 15.00 44481 21704 1.85 $4015K Vol= 846
AMDPQ 07 Apr 16.00 10695 3151 1.30 $410K Vol= 333
AMDSQ 07 Jul 16.00 5781 1934 1.80 $348K Vol= 183
Top 3 $ Decrease in Put Open Interest
AMDPU 07 Apr 22.50 9270 -1961 6.71 -$1316K
WVVMY 08 Jan 27.50 279 -1044 11.70 -$1221K
AMDND 07 Feb 20.00 32452 -694 4.20 -$291K
Close = 15.79 -0.16
Close = 15.95 1-Day = 2007-01-29
Close = 17.51 5-Day = 2007-01-23
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU 7.60 .00 0 94 0 8 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB 5.10 .00 0 60 0 18 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 2.65 .00 0 205 0 100 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 13.00)AMDBO 2.80 .00 0 27 2 27 1 | AMDNO 0.00 .00 0 103 0 103 0
(07 Feb 14.00)AMDBP 1.85 -.15 36 99 50 99 9 | AMDNP 0.05 -.05 16 630 0 630 0
(07 Feb 15.00)AMDBC 1.05 -.10 678 2447 387 1793 41 | AMDNC 0.19 .04 248 7276 137 1208 3
(07 Feb 15.00)QZABC .65 -.30 26 1120 0 146 0 | QZANC 0.35 -.05 41 2077 257 405 9
15.79 Current
(07 Feb 16.00)AMDBQ .45 .00 9015 5577 230 4552 10 | AMDNQ 0.55 .00 631 15935 160 7716 9
(07 Feb 17.00)AMDBH .15 -.05 575 11731 66 7486 1 | AMDNH 1.30 .15 670 13184 58 1875 8
(07 Feb 17.50)AMDBW .00 .00 0 0 0 0 0 | AMDNW 0.00 .00 0 0 0 0 0
(07 Feb 17.50)QZABW .05 -.05 292 4213 4 1553 0 | QZANW 2.39 .09 26 5367 -13 543 -3
(07 Feb 18.00)AMDBI .05 -.05 3124 8930 -153 2384 -1 | AMDNI 2.20 .10 324 17444 -32 10052 -7
(07 Feb 19.00)AMDBT .05 .00 207 12010 -29 1558 0 | AMDNT 3.25 .15 26 5681 -130 -629 -42
(07 Feb 20.00)AMDBD .05 .00 1 26828 -24 -459 0 | AMDND 4.20 .10 1032 32452 -694 -3200 -291
(07 Feb 20.00)QZABD .00 .00 0 3485 0 178 0 | QZAND 4.85 .15 1575 1687 0 -1379 0
(07 Feb 22.50)AMDBU .05 .00 34 7230 -60 51 0 | AMDNU 6.70 .27 3281 763 -36 -946 -24
(07 Feb 22.50)QZABX .00 .00 0 3292 -4 -8 0 | QZANX 7.20 -.30 0 1044 0 -1974 0
(07 Feb 25.00)AMDBE .02 -.03 1 2721 0 0 0 | AMDNE 9.10 -.17 0 0 0 -139 0
(07 Feb 25.00)QZABE .00 .00 0 3543 0 0 0 | QZANE 9.70 .30 0 10 0 -10 0
(07 Feb 27.50)AMDBY .00 .00 0 3432 0 0 0 | AMDNY 11.60 2.00 0 0 0 0 0
(07 Feb 30.00)AMDBF .00 .00 0 123 0 0 0 | AMDNF 14.10 .30 0 0 0 0 0
(07 Feb 35.00)AKDBG .00 .00 0 0 0 0 0 | AKDNG 19.10 .10 0 1 0 0 0
(07 Feb 40.00)AKDBH .00 .00 0 0 0 0 0 | AKDNH 24.10 .00 0 0 0 0 0
(07 Feb 45.00)AKDBI .00 .00 0 0 0 0 0 | AKDNI 29.10 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Mar 13.00)AMDCO 3.10 .00 16 20 1 20 0 | AMDOO 0.05 .00 0 15 0 15 0
(07 Mar 14.00)AMDCP 2.05 -.15 175 427 22 427 5 | AMDOP 0.20 .05 45 288 1 288 0
(07 Mar 15.00)AMDCC 1.35 -.15 679 963 210 953 28 | AMDOC 0.43 -.02 732 1028 139 953 6
15.79 Current
(07 Mar 16.00)AMDCQ .75 -.15 397 1661 432 1555 32 | AMDOQ 0.85 -.04 107 3772 672 2225 57
(07 Mar 17.00)AMDCH .41 -.09 197 3273 287 3103 12 | AMDOH 1.55 .05 140 2577 -143 1902 -22
(07 Mar 18.00)AMDCI .20 .00 0 2700 65 1470 1 | AMDOI 2.34 .09 17 2597 -4 2574 -1
(07 Mar 19.00)AMDCT .10 .00 0 1585 46 897 0 | AMDOT 3.30 .20 35 237 14 137 5
(07 Mar 20.00)AMDCD .10 .00 502 930 6 635 0 | AMDOD 4.25 .15 205 109 1 6 0
(07 Mar 22.50)AMDCU .00 .00 0 806 0 806 0 | AMDOU 6.60 .00 0 0 0 0 0
(07 Mar 25.00)AMDCE .00 .00 0 1 0 1 0 | AMDOE 9.10 .00 0 0 0 0 0
(07 Mar 35.00)AKDCG .00 .00 0 0 0 0 0 | AKDOG 19.10 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 3.50 .00 0 698 1 217 0 | AMDPS 0.20 .00 435 637 19 26 0
(07 Apr 15.00)AMDDC 1.80 -.10 640 975 -10 352 -2 | AMDPC 0.80 .00 418 8010 357 3908 29
15.79 Current
(07 Apr 16.00)AMDDQ 1.30 -.10 1091 2599 452 1353 59 | AMDPQ 1.30 .05 333 10695 3151 4634 410
(07 Apr 17.50)AMDDW .73 -.02 706 12752 1480 8054 108 | AMDPW 2.23 .08 638 26575 -53 179 -12
(07 Apr 19.00)AMDDT .39 -.01 138 9125 -1121 -339 -44 | AMDPT 3.50 .12 22 3970 5 -154 2
(07 Apr 20.00)AMDDD .28 -.02 171 8642 23 286 1 | AMDPD 4.20 -.01 63 29741 -341 -808 -143
(07 Apr 22.50)AMDDU .15 .00 55 23272 -41 -837 -1 | AMDPU 6.71 .11 35 9270 -1961 -3011 -1316
(07 Apr 25.00)AMDDE .10 .03 40 16156 17 225 0 | AMDPE 9.20 .10 5223 2095 -6 -1594 -6
(07 Apr 27.50)AMDDY .05 .00 10 13153 0 -118 0 | AMDPY 11.70 1.80 398 199 0 -174 0
(07 Apr 30.00)AMDDF .00 .00 0 7408 0 -33 0 | AMDPF 14.10 .29 0 14 0 -14 0
(07 Apr 32.50)AKDDZ .00 .00 0 2100 0 0 0 | AKDPZ 16.60 -.35 0 0 0 0 0
(07 Apr 35.00)AKDDG .00 .00 0 2377 0 3 0 | AKDPG 19.10 1.95 0 25 0 -4 0
(07 Apr 37.50)AKDDU .00 .00 0 412 0 0 0 | AKDPU 21.60 -.90 0 10 0 0 0
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 24.10 4.90 0 0 0 -2 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 26.60 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 29.10 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 1.65 -.05 134 499 -16 247 -3 | QZAQC 1.25 .05 246 777 50 416 6
15.79 Current
(07 May 17.50)QZAEW .75 -.05 77 1735 206 577 15 | QZAQW 2.84 .34 20 1705 100 240 28
(07 May 20.00)QZAED .30 -.10 60 1141 0 215 0 | QZAQD 5.00 -.10 2 2593 0 414 0
(07 May 22.50)QZAEX .15 .00 10 2475 -20 -12 0 | QZAQX 7.40 1.80 1 947 0 -10 0
(07 May 25.00)QZAEE .05 -.15 13 2221 0 0 0 | QZAQE 9.70 -.10 0 48 -39 -1054 -38
(07 May 30.00)QZAEF .00 .00 0 658 0 -20 0 | QZAQF 14.70 .00 0 0 0 0 0
(07 May 35.00)QZAEG .00 .00 0 430 0 0 0 | QZAQG 19.70 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 12.50)AMDGS 4.00 -.20 5 811 0 185 0 | AMDSS 0.47 .02 114 1246 134 723 6
(07 Jul 14.00)AMDGP 3.00 .00 0 72 0 72 0 | AMDSP 0.90 .05 150 1315 329 1315 30
(07 Jul 15.00)AMDGC 2.50 -.08 541 915 16 205 4 | AMDSC 1.30 .00 863 7020 621 1860 81
15.79 Current
(07 Jul 16.00)AMDGQ 1.90 -.15 108 907 89 782 17 | AMDSQ 1.80 .05 183 5781 1934 3018 348
(07 Jul 17.50)AMDGW 1.40 .00 303 10569 1380 2619 193 | AMDSW 2.80 .17 39 10864 186 666 52
(07 Jul 19.00)AMDGT .95 -.08 93 3274 981 2114 93 | AMDST 3.80 .10 3 884 1 334 0
(07 Jul 20.00)AMDGD .75 .00 643 9610 194 904 15 | AMDSD 4.66 .16 11 11032 147 208 69
(07 Jul 22.50)AMDGU .40 -.05 167 32868 125 506 5 | AMDSU 6.70 -.10 0 6838 -3 139 -2
(07 Jul 25.00)AMDGE .20 -.05 30 3638 -1 -53 0 | AMDSE 9.30 .20 5 622 34 -170 32
(07 Jul 27.50)AMDGY .10 -.10 2 2593 0 -10 0 | AMDSY 11.60 .20 0 28 0 -1065 0
(07 Jul 30.00)AMDGF .05 .00 0 1776 -11 17 0 | AMDSF 14.10 .13 0 0 0 -15 0
(07 Jul 35.00)AKDGG .00 .00 0 1202 0 26 0 | AKDSG 19.10 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 438 0 0 0 | AKDSH 24.10 .00 0 1 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 487 0 0 0 | AKDSI 29.10 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 34.10 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 11.00 .00 0 2484 0 5 0 | WVVMA 0.10 .05 90 44282 760 1275 8
(08 Jan 10.00)WVVAB 6.60 -.40 36 2826 1 314 1 | WVVMB 0.40 -.05 10 13554 0 -1000 0
(08 Jan 12.50)WVVAV 4.90 .00 22 3983 12 2508 6 | WVVMV 1.00 .05 164 11822 2920 4620 292
(08 Jan 15.00)WVVAC 3.30 -.20 58 7563 234 799 77 | WVVMC 1.85 .00 846 44481 21704 24871 4015
15.79 Current
(08 Jan 17.50)WVVAW 2.30 .00 145 11344 892 4286 205 | WVVMW 3.20 .00 310 24357 714 2230 228
(08 Jan 20.00)WVVAD 1.50 -.10 317 15613 206 2373 31 | WVVMD 5.10 .30 5028 21394 3 152 2
(08 Jan 22.50)WVVAX 1.00 -.05 357 14644 -8 1201 -1 | WVVMX 7.10 .20 10 10264 -11 17 -8
(08 Jan 25.00)WVVAE .70 -.03 8 12092 -767 -34 -54 | WVVME 9.20 .20 42 12472 15 -2435 14
(08 Jan 27.50)WVVAY .45 .00 0 11452 0 744 0 | WVVMY 11.70 .20 558 279 -1044 -1343 -1221
(08 Jan 30.00)WVVAF .35 -.05 10 19339 0 -230 0 | WVVMF 14.20 .50 8808 4404 -136 -4368 -193
(08 Jan 35.00)WVVAG .21 .01 83 11585 18 185 0 | WVVMG 19.20 .40 6084 1290 0 -253 0
(08 Jan 40.00)WVVAH .10 .00 0 7099 0 44 0 | WVVMH 24.20 .40 2530 513 0 -15 0
(08 Jan 45.00)WVVAI .05 .00 0 3067 0 -63 0 | WVVMI 29.10 -.37 0 20 0 0 0
(08 Jan 50.00)WVVAJ .00 .00 0 5852 0 606 0 | WVVMJ 34.10 -.20 0 40 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 8999 0 0 0 | WVVML 44.10 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1553 0 0 0 | WVVMN 54.10 .00 0 10 0 0 0
(08 Jan 80.00)LDYAP .00 .00 0 1276 0 -20 0 | LDYMP 64.10 13.48 0 0 0 -54 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 -20 0 | LDYMR 74.10 .00 0 0 0 -30 0
(08 Jan 100.00LDYAT .00 .00 0 2209 0 -21 0 | LDYMT 84.20 .32 24 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 11.40 .00 0 1907 0 118 0 | VVVMA 0.20 -.05 160 9737 100 943 2
(09 Jan 10.00)VVVAB 7.60 -.10 20 609 0 16 0 | VVVMB 0.80 .05 7 7372 755 1039 60
(09 Jan 12.50)VVVAV 6.00 -.20 19 938 23 49 14 | VVVMV 1.55 .10 81 8003 60 1269 9
(09 Jan 15.00)VVVAC 4.90 .10 128 2947 115 598 56 | VVVMC 2.55 .05 62 20582 245 8831 62
15.79 Current
(09 Jan 17.50)VVVAW 3.80 -.04 427 2618 90 1483 34 | VVVMW 3.90 .20 386 3466 18 1146 7
(09 Jan 20.00)VVVAD 2.95 .05 72 2922 46 174 14 | VVVMD 5.60 .10 10 2048 -54 139 -30
(09 Jan 25.00)VVVAE 1.85 -.05 40 3852 111 544 21 | VVVME 9.60 .20 12 2160 30 110 29
(09 Jan 30.00)VVVAF 1.20 -.05 10 2981 0 93 0 | VVVMF 14.30 .38 5 806 0 -224 0
(09 Jan 35.00)VVVAG .80 -.15 66 5385 19 104 2 | VVVMG 19.20 2.00 0 63 0 -135 0
(09 Jan 40.00)VVVAH .50 .00 0 8990 -1 -44 0 | VVVMH 24.10 1.60 0 5 0 -8 0
(09 Jan 45.00)VVVAI .35 .00 0 805 0 -4 0 | VVVMI 29.10 2.60 0 0 0 -20 0
(09 Jan 50.00)VVVAJ .25 .00 0 2351 10 9 0 | VVVMJ 34.10 -.80 0 10 0 0 0
(09 Jan 55.00)VVVAK .15 .00 0 425 0 27 0 | VVVMK 39.10 2.60 0 10 0 0 0
(09 Jan 60.00)VVVAL .10 .00 0 464 0 0 0 | VVVML 44.10 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .10 .00 0 325 0 -5 0 | VVVMM 49.10 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .05 .00 0 2000 0 0 0 | VVVMN 54.10 .00 0 8 0 0 0
|
