Option Price Chain for 2007-02-01
CBOE Data
(skipped a day: showing 2&6 day changes)
Close = 15.77 -0.02
Close = 15.79 1-Day = 2007-01-30
Close = 16.03 5-Day = 2007-01-24
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDGU 07 Jul 22.50 32457 -411 24 .40
AMDBD 07 Feb 20.00 26745 -83 -1225 .05
AMDDU 07 Apr 22.50 23328 56 -696 .15
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 47500 3218 4488 .10 Vol= 425
WVVMC 08 Jan 15.00 44636 155 24971 1.90
AMDND 07 Feb 20.00 30366 -2086 -5284 4.20
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
WVVAD 08 Jan 20.00 15914 301 2445 1.60 5465
WVVAV 08 Jan 12.50 4024 41 2549 4.90 3912
AMDGQ 07 Jul 16.00 1095 188 925 2.00 2639
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
WVVMC 08 Jan 15.00 44636 155 24971 1.90 5253
AMDPE 07 Apr 25.00 1686 -409 -1928 9.40 3406
AMDSC 07 Jul 15.00 7649 629 2377 1.25 2801
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDGQ 07 Jul 16.00 1095 188 925 2.00 2639 1544
QZAEW 07 May 17.50 1833 98 675 .65 2214 381
AMDDP 07 Apr 14.00 0 0 0 2.40 138 138
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDPE 07 Apr 25.00 1686 -409 -1928 9.40 3406 1720
WVVMG 08 Jan 35.00 540 -750 -803 19.20 2184 1644
WVVMH 08 Jan 40.00 13 -500 -515 24.40 1028 1015
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVAV 08 Jan 12.50 4024 41 2549 4.90 3912 1917
WVVAD 08 Jan 20.00 15914 301 2445 1.60 5465 874
WVVAC 08 Jan 15.00 7922 359 1140 3.40 2274 773
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMG 08 Jan 35.00 540 -750 -803 19.20 2184 4193
AMDPE 07 Apr 25.00 1686 -409 -1928 9.40 3406 3202
WVVMH 08 Jan 40.00 13 -500 -515 24.40 1028 2508
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDCQ 07 Mar 16.00 4274 2613 3951 .75 Vol= 1693
AMDDQ 07 Apr 16.00 5036 2437 3770 1.25 Vol= 846
AMDBQ 07 Feb 16.00 7594 2017 6327 .35 Vol= 1673
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDBI 07 Feb 18.00 8109 -821 -928 .05
AMDGU 07 Jul 22.50 32457 -411 24 .40
AMDBT 07 Feb 19.00 11739 -271 261 .05
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 47500 3218 4488 .10 Vol= 425
VVVMA 09 Jan 5.00 12946 3209 4152 .15 Vol= 10
QZANC 07 Feb 15.00 3013 936 1341 .30 Vol= 76
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDNT 07 Feb 19.00 1272 -4409 -5072 3.35
AMDND 07 Feb 20.00 30366 -2086 -5284 4.20
WVVMD 08 Jan 20.00 19607 -1787 -1696 5.03
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDW 07 Apr 17.50 13000 248 8321 .65
AMDBQ 07 Feb 16.00 7594 2017 6327 .35 Vol= 1673
AMDBH 07 Feb 17.00 12083 352 4743 .10
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDBD 07 Feb 20.00 26745 -83 -1225 .05
AMDBI 07 Feb 18.00 8109 -821 -928 .05
AMDDU 07 Apr 22.50 23328 56 -696 .15
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
WVVMC 08 Jan 15.00 44636 155 24971 1.90
VVVMC 09 Jan 15.00 20711 129 8928 2.60 Vol= 35
AMDPQ 07 Apr 16.00 10876 181 4787 1.25
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDND 07 Feb 20.00 30366 -2086 -5284 4.20
AMDNT 07 Feb 19.00 1272 -4409 -5072 3.35
AMDPU 07 Apr 22.50 8504 -766 -3772 6.70
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDDQ 07 Apr 16.00 5036 2437 1.25 $305K Vol= 324
AMDCQ 07 Mar 16.00 4274 2613 0.75 $196K Vol= 571
AMDBC 07 Feb 15.00 4226 1779 1.00 $178K Vol= 1347
Top 3 $ Decrease in Call Open Interest
AMDGU 07 Jul 22.50 32457 -411 0.40 -$16K
AMDGW 07 Jul 17.50 10494 -75 1.35 -$10K
VVVAD 09 Jan 20.00 2889 -33 2.95 -$10K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
LDYMR 08 Jan 90.00 30 30 73.88 $222K Vol= 5
AKDSG 07 Jul 35.00 122 122 13.82 $169K Vol= 75
AKDPZ 07 Apr 32.50 130 130 12.55 $163K
Top 3 $ Decrease in Put Open Interest
AMDNT 07 Feb 19.00 1272 -4409 3.35 -$1477K
WVVMG 08 Jan 35.00 540 -750 19.20 -$1440K
WVVMH 08 Jan 40.00 13 -500 24.40 -$1220K
Close = 15.77 -0.02
Close = 15.79 1-Day = 2007-01-30
Close = 16.03 5-Day = 2007-01-24
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU 7.70 -.20 40 94 0 8 0 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB 7.00 -4.20 20 60 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 2.80 -.30 100 205 0 100 0 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 13.00)AMDBO 2.76 .16 20 47 20 47 6 | AMDNO 0.05 .00 103 103 0 103 0
(07 Feb 14.00)AMDBP 1.70 .00 56 222 123 222 21 | AMDNP 0.05 -.05 10 642 12 502 0
(07 Feb 15.00)AMDBC 1.00 .15 1489 4226 1779 3450 178 | AMDNC 0.15 -.05 1347 7654 378 1536 6
(07 Feb 15.00)QZABC .55 .10 140 1282 162 251 9 | QZANC 0.30 -.10 76 3013 936 1341 28
15.77 Current
(07 Feb 16.00)AMDBQ .35 .07 1673 7594 2017 6327 71 | AMDNQ 0.57 -.13 256 15335 -600 3694 -34
(07 Feb 17.00)AMDBH .10 .00 474 12083 352 4743 4 | AMDNH 1.25 -.25 1261 12771 -413 -3000 -52
(07 Feb 17.50)AMDBW .00 .00 0 0 0 0 0 | AMDNW 0.00 .00 0 0 0 0 0
(07 Feb 17.50)QZABW .05 -.05 10 4303 90 650 0 | QZANW 2.55 .16 71 4490 -877 -856 -224
(07 Feb 18.00)AMDBI .05 .00 93 8109 -821 -928 -4 | AMDNI 2.20 -.20 421 17329 -115 -1917 -25
(07 Feb 19.00)AMDBT .05 -.04 86 11739 -271 261 -1 | AMDNT 3.35 -.15 98 1272 -4409 -5072 -1477
(07 Feb 20.00)AMDBD .05 .00 307 26745 -83 -1225 0 | AMDND 4.20 -.13 54 30366 -2086 -5284 -876
(07 Feb 20.00)QZABD .10 -.10 174 3485 0 20 0 | QZAND 4.85 .15 1575 1364 -323 -1702 -157
(07 Feb 22.50)AMDBU .05 .03 15 7186 -44 -211 0 | AMDNU 6.90 .20 1152 574 -189 -971 -130
(07 Feb 22.50)QZABX .05 -.05 8 3292 0 -4 0 | QZANX 7.50 -.30 142 1001 -43 -959 -32
(07 Feb 25.00)AMDBE .02 -.03 1 2720 -1 -1 0 | AMDNE 9.00 -.17 6 10 10 -8 9
(07 Feb 25.00)QZABE .05 -.05 42 3543 0 0 0 | QZANE 8.10 .30 52 10 0 -10 0
(07 Feb 27.50)AMDBY .05 -.05 22 3432 0 0 0 | AMDNY 9.20 2.00 9 8 8 8 7
(07 Feb 30.00)AMDBF .03 -.02 10 123 0 0 0 | AMDNF 12.00 .30 2 4 4 4 5
(07 Feb 35.00)AKDBG .00 .00 0 0 0 0 0 | AKDNG 14.40 .10 5 1 0 0 0
(07 Feb 40.00)AKDBH .00 .00 0 0 0 0 0 | AKDNH 0.00 .00 0 0 0 0 0
(07 Feb 45.00)AKDBI .00 .00 0 0 0 0 0 | AKDNI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Mar 13.00)AMDCO 2.82 .02 40 58 38 57 11 | AMDOO 0.10 .02 3 77 62 77 1
(07 Mar 14.00)AMDCP 2.10 .20 274 550 123 531 26 | AMDOP 0.22 .00 57 486 198 486 4
(07 Mar 15.00)AMDCC 1.35 .15 596 1284 321 1263 43 | AMDOC 0.40 -.10 618 1767 739 1662 30
15.77 Current
(07 Mar 16.00)AMDCQ .75 .09 1693 4274 2613 3951 196 | AMDOQ 0.90 -.05 571 4097 325 2540 29
(07 Mar 17.00)AMDCH .45 .05 369 3591 318 3189 14 | AMDOH 1.50 -.20 15 2677 100 5 15
(07 Mar 18.00)AMDCI .21 .06 296 4552 1852 2380 39 | AMDOI 2.45 -.05 4 2642 45 65 11
(07 Mar 19.00)AMDCT .10 -.05 236 1585 0 678 0 | AMDOT 3.30 .20 35 221 -16 49 -5
(07 Mar 20.00)AMDCD .10 .00 502 964 34 194 0 | AMDOD 4.25 .15 205 110 1 7 0
(07 Mar 22.50)AMDCU .05 .00 50 806 0 806 0 | AMDOU 0.00 .00 0 0 0 0 0
(07 Mar 25.00)AMDCE .05 .00 1 1 0 0 0 | AMDOE 0.00 .00 0 0 0 0 0
(07 Mar 35.00)AKDCG .00 .00 0 0 0 0 0 | AKDOG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 3.60 -.30 79 698 0 298 0 | AMDPS 0.20 .05 280 1043 406 432 8
(07 Apr 14.00)AMDDP 2.40 .05 138 0 0 0 0 | AMDPP 0.45 -.10 755 0 0 0 0
(07 Apr 15.00)AMDDC 1.80 .17 101 1214 239 597 43 | AMDPC 0.80 -.10 163 8262 252 3910 20
15.77 Current
(07 Apr 16.00)AMDDQ 1.25 .10 846 5036 2437 3770 305 | AMDPQ 1.25 -.13 324 10876 181 4787 23
(07 Apr 17.50)AMDDW .65 .05 325 13000 248 8321 16 | AMDPW 2.20 -.15 177 25091 -1484 -2344 -326
(07 Apr 19.00)AMDDT .35 -.05 217 9188 63 -327 2 | AMDPT 3.50 .12 136 3971 1 -153 0
(07 Apr 20.00)AMDDD .25 .02 193 8621 -21 119 -1 | AMDPD 4.30 -.20 18 28643 -1098 -1949 -472
(07 Apr 22.50)AMDDU .15 .05 1011 23328 56 -696 1 | AMDPU 6.70 -.20 15 8504 -766 -3772 -513
(07 Apr 25.00)AMDDE .05 -.05 107 16340 184 196 1 | AMDPE 9.40 .20 3406 1686 -409 -1928 -384
(07 Apr 27.50)AMDDY .05 -.01 10 13160 7 -113 0 | AMDPY 11.90 .20 404 199 0 -88 0
(07 Apr 30.00)AMDDF .05 -.05 3 7405 -3 -13 0 | AMDPF 12.10 .29 52 14 0 0 0
(07 Apr 32.50)AKDDZ .05 -.15 18 2100 0 0 0 | AKDPZ 12.55 -.35 276 130 130 130 163
(07 Apr 35.00)AKDDG .01 -.09 3 2377 0 3 0 | AKDPG 17.00 1.95 10 25 0 0 0
(07 Apr 37.50)AKDDU .05 -.05 1 412 0 0 0 | AKDPU 13.10 -.90 21 10 0 0 0
(07 Apr 40.00)AKDDH .05 -.03 200 1284 0 0 0 | AKDPH 23.90 4.90 2 2 2 0 5
(07 Apr 42.50)AKDDV .05 -.05 45 963 0 0 0 | AKDPV 0.00 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .05 -.05 45 372 0 0 0 | AKDPI 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 1.60 -.20 53 544 45 292 7 | QZAQC 1.25 -.05 49 942 165 577 21
15.77 Current
(07 May 17.50)QZAEW .65 -.05 2214 1833 98 675 6 | QZAQW 2.85 .01 23 1747 42 235 12
(07 May 20.00)QZAED .25 -.10 3 1194 53 263 1 | QZAQD 5.20 .20 63 2538 -55 359 -29
(07 May 22.50)QZAEX .15 -.05 14 2485 10 -2 0 | QZAQX 7.40 .00 30 885 -62 -72 -46
(07 May 25.00)QZAEE .10 .05 10 2217 -4 -4 0 | QZAQE 9.40 -.10 152 8 -40 -1004 -38
(07 May 30.00)QZAEF .05 -.05 20 658 0 -20 0 | QZAQF 0.00 .00 0 0 0 0 0
(07 May 35.00)QZAEG .20 .05 10 430 0 0 0 | QZAQG 0.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 12.50)AMDGS 4.00 .10 53 820 9 100 4 | AMDSS 0.50 .03 125 1374 128 715 6
(07 Jul 14.00)AMDGP 3.00 -.27 16 80 8 40 2 | AMDSP 0.96 .01 60 1442 127 1442 12
(07 Jul 15.00)AMDGC 2.45 .15 122 1377 462 654 113 | AMDSC 1.25 -.10 2801 7649 629 2377 79
15.77 Current
(07 Jul 16.00)AMDGQ 2.00 .17 2639 1095 188 925 38 | AMDSQ 1.85 -.05 17 5811 30 3013 6
(07 Jul 17.50)AMDGW 1.35 .10 219 10494 -75 2510 -10 | AMDSW 2.80 .00 75 10886 22 596 6
(07 Jul 19.00)AMDGT .95 .04 24 3304 30 2112 3 | AMDST 3.80 -.10 1 904 20 330 8
(07 Jul 20.00)AMDGD .70 .00 116 9765 155 815 11 | AMDSD 4.70 -.10 12 10955 -77 141 -36
(07 Jul 22.50)AMDGU .40 .00 130 32457 -411 24 -16 | AMDSU 6.90 -.10 10 6833 -5 -31 -3
(07 Jul 25.00)AMDGE .20 -.05 30 3650 12 -105 0 | AMDSE 9.30 .20 5 343 -279 -433 -259
(07 Jul 27.50)AMDGY .15 .05 120 2593 0 -7 0 | AMDSY 10.00 .20 30 18 -10 -1068 -10
(07 Jul 30.00)AMDGF .10 -.03 36 1776 0 17 0 | AMDSF 12.40 .13 33 20 20 0 25
(07 Jul 35.00)AKDGG .05 -.05 40 1202 0 26 0 | AKDSG 13.82 .62 75 122 122 122 169
(07 Jul 40.00)AKDGH .05 -.05 30 438 0 0 0 | AKDSH 0.00 .00 0 1 0 0 0
(07 Jul 45.00)AKDGI .10 .05 157 487 0 0 0 | AKDSI 23.20 .00 95 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 20 176 0 0 0 | AKDSJ 28.20 .00 95 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 11.20 .30 24 2519 35 40 39 | WVVMA 0.10 .05 425 47500 3218 4488 32
(08 Jan 10.00)WVVAB 6.80 .30 180 2863 37 351 25 | WVVMB 0.45 -.05 61 13649 95 -904 4
(08 Jan 12.50)WVVAV 4.90 .30 3912 4024 41 2549 20 | WVVMV 0.95 -.05 1327 11945 123 4724 12
(08 Jan 15.00)WVVAC 3.40 .10 2274 7922 359 1140 122 | WVVMC 1.90 -.05 5253 44636 155 24971 29
15.77 Current
(08 Jan 17.50)WVVAW 2.35 .15 303 11366 22 3509 5 | WVVMW 3.30 .10 20 24463 106 1652 35
(08 Jan 20.00)WVVAD 1.60 .15 5465 15914 301 2445 48 | WVVMD 5.03 .03 1124 19607 -1787 -1696 -899
(08 Jan 22.50)WVVAX 1.05 .05 75 14570 -74 1013 -8 | WVVMX 7.10 -.10 35 10252 -12 -1 -9
(08 Jan 25.00)WVVAE .73 .03 200 12126 34 -73 2 | WVVME 9.30 .10 91 12469 -3 -2486 -3
(08 Jan 27.50)WVVAY .50 -.03 20 11420 -32 -87 -2 | WVVMY 11.87 .17 40 279 0 -1343 0
(08 Jan 30.00)WVVAF .40 .05 31 19318 -21 -196 -1 | WVVMF 14.30 .10 10 4341 -63 -1221 -90
(08 Jan 35.00)WVVAG .21 .01 83 11588 3 168 0 | WVVMG 19.20 -.20 2184 540 -750 -803 -1440
(08 Jan 40.00)WVVAH .14 -.01 12 7099 0 19 0 | WVVMH 24.40 .20 1028 13 -500 -515 -1220
(08 Jan 45.00)WVVAI .05 -.05 40 3067 0 -38 0 | WVVMI 19.53 -.37 20 20 0 0 0
(08 Jan 50.00)WVVAJ .10 .05 10 5852 0 606 0 | WVVMJ 34.20 .40 184 40 0 0 0
(08 Jan 60.00)WVVAL .05 -.05 60 8999 0 0 0 | WVVML 29.60 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .05 .02 20 1538 -15 -15 0 | WVVMN 52.20 .00 0 0 -10 -10 -52
(08 Jan 80.00)LDYAP .05 -.05 70 1276 0 0 0 | LDYMP 63.88 13.48 3 0 0 -54 0
(08 Jan 90.00)LDYAR .05 -.10 180 2303 0 0 0 | LDYMR 73.88 .00 5 30 30 0 222
(08 Jan 100.00LDYAT .05 -.05 40 2209 0 0 0 | LDYMT 84.40 .20 76 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 11.29 -.51 3 1908 1 119 1 | VVVMA 0.15 -.05 10 12946 3209 4152 48
(09 Jan 10.00)VVVAB 7.60 .10 88 628 19 35 14 | VVVMB 0.80 -.05 24 7433 61 1100 5
(09 Jan 12.50)VVVAV 5.90 .00 10 962 24 73 14 | VVVMV 1.59 .04 20 8084 81 1338 13
(09 Jan 15.00)VVVAC 4.78 .18 154 3053 106 728 51 | VVVMC 2.60 -.15 35 20711 129 8928 34
15.77 Current
(09 Jan 17.50)VVVAW 3.80 .20 26 3039 421 1873 160 | VVVMW 4.10 .20 10 3859 393 1539 161
(09 Jan 20.00)VVVAD 2.95 .07 33 2889 -33 118 -10 | VVVMD 5.70 -.10 109 2058 10 144 6
(09 Jan 25.00)VVVAE 1.87 .12 184 3830 -22 452 -4 | VVVME 9.60 .20 10 2162 2 112 2
(09 Jan 30.00)VVVAF 1.18 -.02 162 3027 46 86 5 | VVVMF 14.10 .38 10 762 -44 -268 -62
(09 Jan 35.00)VVVAG .80 .05 236 5609 224 324 18 | VVVMG 17.00 2.00 13 60 -3 -47 -5
(09 Jan 40.00)VVVAH .50 -.05 5 9000 10 11 1 | VVVMH 23.90 1.60 56 5 0 -4 0
(09 Jan 45.00)VVVAI .45 .05 140 805 0 3 0 | VVVMI 24.10 2.60 30 20 20 20 48
(09 Jan 50.00)VVVAJ .30 .00 40 2354 3 13 0 | VVVMJ 28.30 -.80 20 10 0 0 0
(09 Jan 55.00)VVVAK .20 -.10 4 444 19 46 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 .15 .05 20 325 0 -5 0 | VVVMM 0.00 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .10 -.15 20 2000 0 0 0 | VVVMN 44.60 .00 0 8 0 0 0
|
