Option Price Chain for 2007-02-02
CBOE Data
showing 1&6 day changes
Biggest changes in Open Interest were
08 Jan 20 and 08 Jan 12.5 Call options.
Close = 15.69 -0.08
Close = 15.77 1-Day = 2007-02-02
Close = 16.05 5-Day = 2007-01-25
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDGU 07 Jul 22.50 32437 -20 -270 .35
AMDBD 07 Feb 20.00 26735 -10 -277 .05
AMDDU 07 Apr 22.50 23313 -15 -578 .10
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 47850 350 4328 .10 Vol= 120
WVVMC 08 Jan 15.00 44852 216 22357 1.90
AMDND 07 Feb 20.00 30116 -250 -3299 4.30
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDBD 07 Feb 20.00 26735 -10 -277 .05 1520
AMDBQ 07 Feb 16.00 8375 781 4343 .30 1447
AMDGU 07 Jul 22.50 32437 -20 -270 .35 1012
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDOC 07 Mar 15.00 2323 556 1471 .40 1298
WVVMG 08 Jan 35.00 540 0 -803 19.25 1004
AMDNQ 07 Feb 16.00 15185 -150 3422 .50 664
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
rrent 0 0 0 .00 0 0
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 35.00 540 0 -803 19.25 1004 464
WVVMJ 08 Jan 50.00 40 0 0 34.25 76 36
QZANU 07 Feb 7.50 0 0 0 .00 0 0
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVAC 08 Jan 15.00 9627 1705 3176 3.30 753 248
AMDCP 07 Mar 14.00 793 243 669 2.00 530 106
VVVAE 09 Jan 25.00 3983 153 330 1.95 515 100
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMG 08 Jan 35.00 540 0 -803 19.25 1004 1933
WVVMJ 08 Jan 50.00 40 0 0 34.25 76 260
AMDND 07 Feb 20.00 30116 -250 -3299 4.30 281 121
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
WVVAD 08 Jan 20.00 20139 4225 4974 1.55 Vol= 191
WVVAV 08 Jan 12.50 7336 3312 3536 4.70 Vol= 109
AMDGQ 07 Jul 16.00 3478 2383 2844 1.90 Vol= 199
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDBC 07 Feb 15.00 4070 -156 2345 .85
QZABC 07 Feb 15.00 1152 -130 49 .55
AMDBI 07 Feb 18.00 8045 -64 -710 .05
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDSC 07 Jul 15.00 10071 2422 3951 1.25 Vol= 108
WVVMV 08 Jan 12.50 13218 1273 4405 1.00 Vol= 316
AMDPP 07 Apr 14.00 755 755 755 .45 Vol= 0
Top 3 1-Day Decrease in Put Open Interest Contracts
VVVMA 09 Jan 5.00 10431 -2515 935 .10
AMDNT 07 Feb 19.00 744 -528 -5191 3.20
AMDPU 07 Apr 22.50 8083 -421 -3420 6.70
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDW 07 Apr 17.50 13033 33 8179 .60
WVVAD 08 Jan 20.00 20139 4225 4974 1.55 Vol= 191
AMDCQ 07 Mar 16.00 5289 1015 4562 .70 Vol= 560
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDT 07 Apr 19.00 9220 32 -948 .35
AMDBT 07 Feb 19.00 11686 -53 -911 .00
AMDBI 07 Feb 18.00 8045 -64 -710 .05
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
WVVMC 08 Jan 15.00 44852 216 22357 1.90
VVVMC 09 Jan 15.00 20729 18 8640 2.75
AMDPQ 07 Apr 16.00 11141 265 4567 1.30 Vol= 178
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPW 07 Apr 17.50 25095 4 -11085 2.25
AMDNT 07 Feb 19.00 744 -528 -5191 3.20
AMDPU 07 Apr 22.50 8083 -421 -3420 6.70
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
WVVAV 08 Jan 12.50 7336 3312 4.70 $1557K Vol= 316
WVVAD 08 Jan 20.00 20139 4225 1.55 $655K Vol= 60
WVVAC 08 Jan 15.00 9627 1705 3.30 $563K Vol= 355
Top 3 $ Decrease in Call Open Interest
AMDBC 07 Feb 15.00 4070 -156 0.85 -$13K
QZABC 07 Feb 15.00 1152 -130 0.55 -$7K
VVVAI 09 Jan 45.00 765 -40 0.35 -$1K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDSC 07 Jul 15.00 10071 2422 1.25 $303K Vol= 108
WVVMV 08 Jan 12.50 13218 1273 1.00 $127K Vol= 316
WVVMN 08 Jan 70.00 10 10 54.10 $54K Vol= 0
Top 3 $ Decrease in Put Open Interest
AMDPU 07 Apr 22.50 8083 -421 6.70 -$282K
AKDSG 07 Jul 35.00 0 -122 19.20 -$234K
LDYMR 08 Jan 90.00 0 -30 74.20 -$223K
Close = 15.69 -0.08
Close = 15.77 1-Day = 2007-02-02
Close = 16.05 5-Day = 2007-01-25
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Feb 7.50) QZABU 7.50 .00 0 129 35 35 26 | QZANU 0.00 .00 0 0 0 0 0
(07 Feb 10.00)QZABB 5.00 .00 0 60 0 0 0 | QZANB 0.00 .00 0 370 0 0 0
(07 Feb 12.50)QZABV 2.55 .00 0 278 73 33 19 | QZANV 0.00 .00 0 2255 0 0 0
(07 Feb 13.00)AMDBO 2.86 .10 15 44 -3 39 -1 | AMDNO 0.00 .00 0 103 0 0 0
(07 Feb 14.00)AMDBP 1.95 .25 35 273 51 265 10 | AMDNP 0.00 -.05 0 642 0 103 0
(07 Feb 15.00)AMDBC .85 -.15 174 4070 -156 2345 -13 | AMDNC 0.15 .00 310 8200 546 1068 8
(07 Feb 15.00)QZABC .55 .00 10 1152 -130 49 -7 | QZANC 0.30 .00 307 2963 -50 1244 -2
15.69 Current
(07 Feb 16.00)AMDBQ .30 -.05 1447 8375 781 4343 23 | AMDNQ 0.50 -.07 664 15185 -150 3422 -8
(07 Feb 17.00)AMDBH .10 .00 527 12157 74 2170 1 | AMDNH 1.40 .15 282 12630 -141 -2419 -20
(07 Feb 17.50)AMDBW .00 .00 0 0 0 0 0 | AMDNW 0.00 .00 0 0 0 0 0
(07 Feb 17.50)QZABW .00 .00 0 4293 -10 144 0 | QZANW 2.25 -.10 2 4490 0 -869 0
(07 Feb 18.00)AMDBI .05 .00 215 8045 -64 -710 0 | AMDNI 2.25 .05 150 17092 -237 -360 -53
(07 Feb 19.00)AMDBT .00 .00 0 11686 -53 -911 0 | AMDNT 3.20 -.15 0 744 -528 -5191 -169
(07 Feb 20.00)AMDBD .05 .00 1520 26735 -10 -277 0 | AMDND 4.30 .10 281 30116 -250 -3299 -108
(07 Feb 20.00)QZABD .00 .00 0 3485 0 0 0 | QZAND 4.80 .15 0 1364 0 -735 0
(07 Feb 22.50)AMDBU .00 .00 0 7186 0 -159 0 | AMDNU 6.70 .20 0 574 0 -223 0
(07 Feb 22.50)QZABX .00 .00 0 3292 0 -4 0 | QZANX 7.30 -.30 0 1001 0 -723 0
(07 Feb 25.00)AMDBE .00 .00 0 2720 0 -1 0 | AMDNE 9.20 -.17 0 0 -10 -10 -9
(07 Feb 25.00)QZABE .00 .00 0 3543 0 0 0 | QZANE 9.80 .30 0 10 0 0 0
(07 Feb 27.50)AMDBY .00 .00 0 3432 0 0 0 | AMDNY 11.70 2.00 0 0 -8 -8 -9
(07 Feb 30.00)AMDBF .00 .00 0 123 0 0 0 | AMDNF 14.20 .30 0 0 -4 -4 -6
(07 Feb 35.00)AKDBG .00 .00 0 0 0 0 0 | AKDNG 19.20 .10 0 1 0 0 0
(07 Feb 40.00)AKDBH .00 .00 0 0 0 0 0 | AKDNH 24.20 .00 0 0 0 0 0
(07 Feb 45.00)AKDBI .00 .00 0 0 0 0 0 | AKDNI 29.20 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Mar 13.00)AMDCO 2.90 .08 10 98 40 79 12 | AMDOO 0.05 .02 0 80 3 80 0
(07 Mar 14.00)AMDCP 2.00 -.10 530 793 243 669 49 | AMDOP 0.20 -.02 64 543 57 408 1
(07 Mar 15.00)AMDCC 1.25 -.10 584 1691 407 1067 51 | AMDOC 0.40 .00 1298 2323 556 1471 22
15.69 Current
(07 Mar 16.00)AMDCQ .70 -.05 560 5289 1015 4562 71 | AMDOQ 0.90 .00 147 4227 130 2203 12
(07 Mar 17.00)AMDCH .35 -.10 598 3833 242 2197 8 | AMDOH 1.53 .03 390 2689 12 -61 2
(07 Mar 18.00)AMDCI .22 .01 51 4658 106 2180 2 | AMDOI 2.36 -.09 270 2642 0 48 0
(07 Mar 19.00)AMDCT .12 .02 34 1680 95 173 1 | AMDOT 3.30 .20 0 221 0 21 0
(07 Mar 20.00)AMDCD .10 .00 5 964 0 30 0 | AMDOD 4.20 .15 0 110 0 7 0
(07 Mar 22.50)AMDCU .00 .00 0 856 50 854 0 | AMDOU 6.70 .00 0 0 0 0 0
(07 Mar 25.00)AMDCE .00 .00 0 1 0 0 0 | AMDOE 9.20 .00 0 0 0 0 0
(March 30's missing from CBOE)
(07 Mar 35.00)AKDCG .00 .00 0 0 0 0 0 | AKDOG 19.20 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 3.60 .00 40 698 0 252 0 | AMDPS 0.15 .05 0 1238 195 627 3
(07 Apr 14.00)AMDDP 2.30 .00 0 138 138 138 32 | AMDPP 0.45 -.10 0 755 755 755 34
(07 Apr 15.00)AMDDC 1.70 -.10 117 1287 73 487 12 | AMDPC 0.80 .00 109 8286 24 3327 2
15.69 Current
(07 Apr 16.00)AMDDQ 1.15 -.10 475 5394 358 3917 41 | AMDPQ 1.30 .05 178 11141 265 4567 34
(07 Apr 17.50)AMDDW .60 -.05 84 13033 33 8179 2 | AMDPW 2.25 .05 158 25095 4 -11085 1
(07 Apr 19.00)AMDDT .35 .00 50 9220 32 -948 1 | AMDPT 3.40 -.10 74 4099 128 -88 44
(07 Apr 20.00)AMDDD .25 .00 86 8608 -13 -115 0 | AMDPD 4.40 .10 20 28633 -10 -1583 -4
(07 Apr 22.50)AMDDU .10 .00 0 23313 -15 -578 0 | AMDPU 6.70 -.20 27 8083 -421 -3420 -282
(07 Apr 25.00)AMDDE .05 .00 0 16388 48 247 0 | AMDPE 9.20 .20 0 1685 -1 -446 -1
(07 Apr 27.50)AMDDY .00 .00 0 13160 0 -23 0 | AMDPY 11.70 .20 0 199 0 -1 0
(07 Apr 30.00)AMDDF .00 .00 0 7405 0 -3 0 | AMDPF 14.20 .29 0 0 -14 -14 -20
(07 Apr 32.50)AKDDZ .00 .00 0 2100 0 0 0 | AKDPZ 16.70 -.35 0 0 -130 -130 -217
(07 Apr 35.00)AKDDG .00 .00 0 2377 0 0 0 | AKDPG 19.20 1.95 0 0 -25 -25 -48
(07 Apr 37.50)AKDDU .00 .00 0 412 0 0 0 | AKDPU 21.70 -.90 0 10 0 0 0
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 24.20 4.90 0 0 -2 -2 -5
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 26.70 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 29.20 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 15.00)QZAEC 1.55 .00 0 549 5 76 1 | QZAQC 1.15 -.05 0 960 18 378 2
15.69 Current
(07 May 17.50)QZAEW .60 -.05 15 2966 1133 1486 68 | QZAQW 2.75 -.10 198 1747 0 152 0
(07 May 20.00)QZAED .25 .00 0 1191 -3 50 0 | QZAQD 4.90 .20 0 2528 -10 215 -5
(07 May 22.50)QZAEX .15 .00 10 2484 -1 -11 0 | QZAQX 7.30 .00 0 885 0 -62 0
(07 May 25.00)QZAEE .05 .00 0 2207 -10 -14 0 | QZAQE 9.80 -.10 0 8 0 -79 0
(07 May 30.00)QZAEF .00 .00 0 658 0 0 0 | QZAQF 14.80 .00 0 0 0 0 0
(07 May 35.00)QZAEG .00 .00 0 430 0 0 0 | QZAQG 19.80 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 12.50)AMDGS 4.18 .18 10 871 51 99 21 | AMDSS 0.45 -.05 50 1479 105 402 5
(07 Jul 14.00)AMDGP 3.10 .10 3 91 11 19 3 | AMDSP 0.85 -.11 228 1444 2 1069 0
(07 Jul 15.00)AMDGC 2.35 -.10 97 1436 59 561 14 | AMDSC 1.25 .00 108 10071 2422 3951 303
15.69 Current
(07 Jul 16.00)AMDGQ 1.90 -.10 199 3478 2383 2844 453 | AMDSQ 1.85 .00 96 5812 1 2586 0
(07 Jul 17.50)AMDGW 1.29 -.06 148 10681 187 2352 24 | AMDSW 2.75 -.05 85 10886 0 552 0
(07 Jul 19.00)AMDGT .90 -.05 107 3313 9 1198 1 | AMDST 3.80 -.10 0 903 -1 139 0
(07 Jul 20.00)AMDGD .65 -.05 594 9805 40 555 3 | AMDSD 4.60 -.10 33 10955 0 587 0
(07 Jul 22.50)AMDGU .35 -.05 1012 32437 -20 -270 -1 | AMDSU 6.80 -.10 0 6813 -20 -36 -14
(07 Jul 25.00)AMDGE .20 .00 1 3650 0 -88 0 | AMDSE 9.20 .20 0 340 -3 -212 -3
(07 Jul 27.50)AMDGY .15 .00 5 2635 42 35 1 | AMDSY 11.70 .20 0 18 0 -195 0
(07 Jul 30.00)AMDGF .05 .00 0 1786 10 -1 0 | AMDSF 14.20 .13 0 0 -20 -20 -28
(07 Jul 35.00)AKDGG .05 .00 0 1202 0 26 0 | AKDSG 19.20 .62 0 0 -122 -122 -234
(07 Jul 40.00)AKDGH .00 .00 0 438 0 0 0 | AKDSH 24.20 .00 0 1 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 487 0 0 0 | AKDSI 29.20 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 34.20 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 10.90 .00 0 2541 22 62 24 | WVVMA 0.10 .05 120 47850 350 4328 4
(08 Jan 10.00)WVVAB 6.60 -.20 97 2954 91 400 60 | WVVMB 0.40 -.05 37 13646 -3 10 0
(08 Jan 12.50)WVVAV 4.70 -.20 109 7336 3312 3536 1557 | WVVMV 1.00 .05 316 13218 1273 4405 127
(08 Jan 15.00)WVVAC 3.30 -.10 753 9627 1705 3176 563 | WVVMC 1.90 .00 355 44852 216 22357 41
15.69 Current
(08 Jan 17.50)WVVAW 2.25 -.10 267 11555 189 1658 43 | WVVMW 3.30 .00 113 24463 0 1350 0
(08 Jan 20.00)WVVAD 1.55 -.05 191 20139 4225 4974 655 | WVVMD 4.95 -.08 60 19365 -242 -1959 -120
(08 Jan 22.50)WVVAX 1.00 -.05 235 14604 34 -32 3 | WVVMX 7.10 .00 68 10245 -7 -22 -5
(08 Jan 25.00)WVVAE .70 -.03 40 12117 -9 -149 -1 | WVVME 9.30 .10 10 12496 27 41 25
(08 Jan 27.50)WVVAY .45 .00 0 11440 20 -69 1 | WVVMY 11.70 .17 0 308 29 -1089 34
(08 Jan 30.00)WVVAF .35 .00 0 19318 0 -43 0 | WVVMF 14.20 .10 0 4280 -61 -260 -87
(08 Jan 35.00)WVVAG .20 -.01 12 11588 0 67 0 | WVVMG 19.25 .05 1004 540 0 -803 0
(08 Jan 40.00)WVVAH .10 .00 0 7099 0 -1 0 | WVVMH 24.20 .20 0 13 0 -515 0
(08 Jan 45.00)WVVAI .05 .00 0 3067 0 -38 0 | WVVMI 29.20 -.37 0 20 0 0 0
(08 Jan 50.00)WVVAJ .05 .00 0 5852 0 54 0 | WVVMJ 34.25 .05 76 40 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 8999 0 0 0 | WVVML 44.20 .00 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1538 0 -15 0 | WVVMN 54.10 .00 0 10 10 10 54
(08 Jan 80.00)LDYAP .00 .00 0 1276 0 0 0 | LDYMP 64.20 13.48 0 0 0 0 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 74.20 .00 0 0 -30 -30 -223
(08 Jan 100.00LDYAT .00 .00 0 2209 0 0 0 | LDYMT 84.20 .20 0 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 11.20 .00 0 1908 0 9 0 | VVVMA 0.10 .00 3 10431 -2515 935 -25
(09 Jan 10.00)VVVAB 7.60 .00 118 635 7 41 5 | VVVMB 0.80 .00 20 7457 24 960 2
(09 Jan 12.50)VVVAV 6.00 .10 7 970 8 55 5 | VVVMV 1.60 .10 65 8104 20 750 3
(09 Jan 15.00)VVVAC 4.90 .11 89 3181 128 534 63 | VVVMC 2.75 .11 160 20729 18 8640 5
15.69 Current
(09 Jan 17.50)VVVAW 3.80 .00 125 3065 26 1794 10 | VVVMW 4.10 .00 173 3859 0 1568 0
(09 Jan 20.00)VVVAD 3.00 .05 79 2932 43 134 13 | VVVMD 5.80 .05 60 2147 89 190 52
(09 Jan 25.00)VVVAE 1.95 .08 515 3983 153 330 30 | VVVME 9.60 .08 10 2162 0 62 0
(09 Jan 30.00)VVVAF 1.20 .00 6 3032 5 69 1 | VVVMF 14.20 .00 0 762 0 -44 0
(09 Jan 35.00)VVVAG .90 .10 17 5836 227 485 20 | VVVMG 19.20 .10 0 2 -58 -61 -111
(09 Jan 40.00)VVVAH .50 .00 0 9000 0 22 0 | VVVMH 24.10 .00 0 5 0 -2 0
(09 Jan 45.00)VVVAI .35 .00 0 765 -40 -40 -1 | VVVMI 29.10 .00 0 0 -20 -20 -58
(09 Jan 50.00)VVVAJ .30 .00 10 2354 0 13 0 | VVVMJ 34.10 .00 0 10 0 0 0
(09 Jan 55.00)VVVAK .20 .00 10 444 0 46 0 | VVVMK 39.10 .00 0 10 0 0 0
(09 Jan 60.00)VVVAL .15 .00 10 464 0 0 0 | VVVML 44.10 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .05 .00 0 325 0 0 0 | VVVMM 49.20 .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
|
