Option Price Chain for 2007-03-02 (two weeks ago)
Data From CBOE Download
the "5-Day" is from a month prior
Close = 14.18 -0.61
Close = 14.79 1-Day = 2007-03-01
Close = 15.77 5-Day = 2007-02-02
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDGU 07 Jul 22.50 31948 110 -509 .13 Vol= 30
WVVAD 08 Jan 20.00 31446 199 15532 .95
AMDDC 07 Apr 15.00 30139 4291 28925 .65 Vol= 1593
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 60364 103 12864 .09
WVVMC 08 Jan 15.00 50613 429 5977 2.41
AMDPC 07 Apr 15.00 27140 2662 18878 1.38
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDCC 07 Mar 15.00 26545 -117 25261 .22 9132
AMDDQ 07 Apr 16.00 21225 85 16189 .37 4014
WVVAC 08 Jan 15.00 15419 912 7497 2.22 3224
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDPU 07 Apr 22.50 5377 0 -3127 8.30 11004
WVVMF 08 Jan 30.00 4252 0 -89 15.80 9004
AMDOP 07 Mar 14.00 8901 50 8415 .40 8522
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDGP 07 Jul 14.00 701 44 621 1.75 1523 822
AMDJC 06 Oct 15.00 144 8 144 1.80 440 296
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDPU 07 Apr 22.50 5377 0 -3127 8.30 11004 5627
WVVMF 08 Jan 30.00 4252 0 -89 15.80 9004 4752
AMDPE 07 Apr 25.00 1396 0 -290 10.80 3004 1608
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVAC 08 Jan 15.00 15419 912 7497 2.22 3224 716
AMDGP 07 Jul 14.00 701 44 621 1.75 1523 267
AMDCC 07 Mar 15.00 26545 -117 25261 .22 9132 201
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMF 08 Jan 30.00 4252 0 -89 15.80 9004 14226
AMDPU 07 Apr 22.50 5377 0 -3127 8.30 11004 9133
AMDPE 07 Apr 25.00 1396 0 -290 10.80 3004 3244
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDC 07 Apr 15.00 30139 4291 28925 .65 Vol= 1593
AMDDP 07 Apr 14.00 13266 3292 13266 1.07 Vol= 847
WVVAC 08 Jan 15.00 15419 912 7497 2.22
Top 3 1-Day Decrease in Call Open Interest Contracts
QZAEC 07 May 15.00 2789 -968 2245 .65
AMDCC 07 Mar 15.00 26545 -117 25261 .22
WVVAV 08 Jan 12.50 8253 -80 4229 3.45
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDPC 07 Apr 15.00 27140 2662 18878 1.38
AMDPP 07 Apr 14.00 10183 1072 10183 .78
WVVMC 08 Jan 15.00 50613 429 5977 2.41
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDOC 07 Mar 15.00 16719 -365 14952 1.00
AMDPD 07 Apr 20.00 21558 -178 -7085 5.75
AMDSU 07 Jul 22.50 934 -99 -5899 8.25
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDC 07 Apr 15.00 30139 4291 28925 .65 Vol= 1593
AMDCC 07 Mar 15.00 26545 -117 25261 .22
AMDCQ 07 Mar 16.00 20718 434 16444 .08
Top 3 5-Day Decrease in Call Open Interest Contracts
WVVAY 08 Jan 27.50 10191 0 -1229 .31
AMDGU 07 Jul 22.50 31948 110 -509 .13 Vol= 30
AMDDY 07 Apr 27.50 12993 0 -167 .00
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDPC 07 Apr 15.00 27140 2662 18878 1.38
AMDOC 07 Mar 15.00 16719 -365 14952 1.00
AMDSC 07 Jul 15.00 20971 27 13322 1.85
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPD 07 Apr 20.00 21558 -178 -7085 5.75
AMDSU 07 Jul 22.50 934 -99 -5899 8.25
AMDPU 07 Apr 22.50 5377 0 -3127 8.30
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDDP 07 Apr 14.00 13266 3292 1.07 $352K
AMDDC 07 Apr 15.00 30139 4291 0.65 $279K Vol= 2731
WVVAC 08 Jan 15.00 15419 912 2.22 $202K
Top 3 $ Decrease in Call Open Interest
QZAEC 07 May 15.00 2789 -968 0.65 -$63K
WVVAV 08 Jan 12.50 8253 -80 3.45 -$28K
AMDGC 07 Jul 15.00 9277 -30 1.31 -$4K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDPC 07 Apr 15.00 27140 2662 1.38 $367K
WVVMC 08 Jan 15.00 50613 429 2.41 $103K
AMDPP 07 Apr 14.00 10183 1072 0.78 $84K
Top 3 $ Decrease in Put Open Interest
AMDPD 07 Apr 20.00 21558 -178 5.75 -$102K
AMDSU 07 Jul 22.50 934 -99 8.25 -$82K
AMDOC 07 Mar 15.00 16719 -365 1.00 -$37K
Paste to Web
Close = 14.18 -0.61
Close = 14.79 "1-Day" = 2007-03-01 (previous day)
Close = 15.77 "5-Day" = 2007-02-02 (one month ago)
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Mar 12.00)AMDCN 2.25 -.61 4 894 10 894 2 | AMDON 0.01 -.02 0 150 0 150 0
(07 Mar 13.00)AMDCO 1.33 -.55 282 2398 22 2340 3 | AMDOO 0.11 .06 1435 3688 12 3611 0
(07 Mar 14.00)AMDCP .58 -.41 2206 6190 522 5640 30 | AMDOP 0.40 .25 8522 8901 50 8415 2
14.18 Current
(07 Mar 15.00)AMDCC .22 -.17 9132 26545 -117 25261 -3 | AMDOC 1.00 .44 2446 16719 -365 14952 -37
(07 Mar 16.00)AMDCQ .08 -.06 2134 20718 434 16444 3 | AMDOQ 1.79 .49 546 6048 -57 1951 -10
(07 Mar 17.00)AMDCH .05 -.02 246 16492 108 12901 1 | AMDOH 2.80 .26 0 3082 0 405 0
(07 Mar 18.00)AMDCI .04 -.01 231 5145 -14 593 0 | AMDOI 3.75 .24 0 2831 0 189 0
(07 Mar 19.00)AMDCT .01 .00 0 2550 0 965 0 | AMDOT 4.75 .25 0 0 0 -221 0
(07 Mar 20.00)AMDCD .01 .00 10 1462 0 498 0 | AMDOD 5.70 .30 4 4 0 -106 0
(07 Mar 22.50)AMDCU .00 .00 0 1127 0 321 0 | AMDOU 8.25 .00 0 0 0 0 0
(07 Mar 25.00)AMDCE .00 .00 0 221 0 220 0 | AMDOE 10.75 .00 0 0 0 0 0
(07 Mar 35.00)AKDCG .00 .00 0 0 0 0 0 | AKDOG 20.75 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 2.12 -.44 202 1566 125 868 27 | AMDPS 0.27 .10 823 3645 299 2602 8
(07 Apr 14.00)AMDDP 1.07 -.35 847 13266 3292 13266 352 | AMDPP 0.78 .27 6575 10183 1072 10183 84
14.18 Current
(07 Apr 15.00)AMDDC .65 -.20 1593 30139 4291 28925 279 | AMDPC 1.38 .41 2731 27140 2662 18878 367
(07 Apr 16.00)AMDDQ .37 -.13 4014 21225 85 16189 3 | AMDPQ 2.06 .46 228 11435 9 559 2
(07 Apr 17.50)AMDDW .18 -.06 1527 15656 127 2656 2 | AMDPW 3.40 .55 507 26560 -13 1469 -4
(07 Apr 19.00)AMDDT .09 -.04 95 9528 0 340 0 | AMDPT 4.55 .25 71 4202 -11 231 -5
(07 Apr 20.00)AMDDD .07 -.02 120 9170 2 549 0 | AMDPD 5.75 .58 24 21558 -178 -7085 -102
(07 Apr 22.50)AMDDU .05 -.15 20 25524 0 2196 0 | AMDPU 8.30 .60 11004 5377 0 -3127 0
(07 Apr 25.00)AMDDE .00 .00 0 17235 -1 895 0 | AMDPE 10.80 .60 3004 1396 0 -290 0
(07 Apr 27.50)AMDDY .00 .00 0 12993 0 -167 0 | AMDPY 13.25 -.35 0 5 0 -194 0
(07 Apr 30.00)AMDDF .00 .00 0 7369 0 -36 0 | AMDPF 15.75 2.75 0 0 0 -14 0
(07 Apr 32.50)AKDDZ .00 .00 0 2121 0 21 0 | AKDPZ 18.25 -.35 0 0 0 -130 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 58 0 | AKDPG 20.75 2.85 0 0 0 -25 0
(07 Apr 37.50)AKDDU .00 .00 0 410 0 -2 0 | AKDPU 23.25 -.90 0 0 0 -10 0
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 25.75 .95 0 0 0 -2 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 28.25 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 30.75 .00 0 0 0 0 0
14.18 Current
(07 May 15.00)QZAEC .65 -.22 866 2789 -968 2245 -63 | QZAQC 1.75 .26 34 2418 20 1476 4
(07 May 17.50)QZAEW .24 -.07 109 4603 30 2770 1 | QZAQW 3.55 .35 3 2306 0 559 0
(07 May 20.00)QZAED .10 .00 0 2032 50 838 1 | QZAQD 6.10 .30 7 2443 -5 -95 -3
(07 May 22.50)QZAEX .05 .00 0 2631 0 146 0 | QZAQX 8.85 -.10 0 914 0 29 0
(07 May 25.00)QZAEE .02 .00 0 2237 0 20 0 | QZAQE 11.35 -.40 0 8 0 0 0
(07 May 30.00)QZAEF .01 .00 0 958 0 300 0 | QZAQF 16.35 -.65 0 0 0 0 0
(07 May 35.00)QZAEG .00 .00 0 609 0 179 0 | QZAQG 21.35 -.65 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 12.50)AMDGS 2.56 -.54 521 1262 15 442 4 | AMDSS 0.68 .14 128 4902 77 3528 5
(07 Jul 14.00)AMDGP 1.75 -.35 1523 701 44 621 8 | AMDSP 1.27 .27 278 6633 243 5191 31
14.18 Current
(07 Jul 15.00)AMDGC 1.31 -.30 1398 9277 -30 7900 -4 | AMDSC 1.85 .35 578 20971 27 13322 5
(07 Jul 16.00)AMDGQ .96 -.24 336 5274 36 4179 3 | AMDSQ 2.47 .37 47 6225 11 414 3
(07 Jul 17.50)AMDGW .60 -.16 286 14151 9 3657 1 | AMDSW 3.50 .25 70 12035 0 1149 0
(07 Jul 19.00)AMDGT .39 -.10 51 5065 88 1761 3 | AMDST 4.90 .35 0 1131 100 227 49
(07 Jul 20.00)AMDGD .26 -.09 509 12896 -11 3131 0 | AMDSD 5.80 .80 27 11699 0 744 0
(07 Jul 22.50)AMDGU .13 -.04 30 31948 110 -509 1 | AMDSU 8.25 -.10 0 934 -99 -5899 -82
(07 Jul 25.00)AMDGE .08 -.02 46 5011 1 1361 0 | AMDSE 10.70 .35 10 32 0 -311 0
(07 Jul 27.50)AMDGY .02 .00 0 2905 0 312 0 | AMDSY 13.25 -.25 0 0 0 -18 0
(07 Jul 30.00)AMDGF .01 .00 0 1972 0 196 0 | AMDSF 15.75 .13 0 0 0 -20 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 120 0 | AKDSG 20.75 .62 0 0 0 -122 0
(07 Jul 40.00)AKDGH .00 .00 0 485 0 47 0 | AKDSH 25.75 .00 0 0 0 -1 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 70 0 | AKDSI 30.75 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 35.75 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Oct 11.00)AMDJM 4.50 -.30 2 99 0 99 0 | AMDVM 0.50 .07 510 167 0 167 0
(06 Oct 12.00)AMDJN 3.40 -.95 35 183 0 183 0 | AMDVN 0.76 .12 42 869 0 869 0
(06 Oct 13.00)AMDJO 2.73 .00 0 53 3 53 1 | AMDVO 1.03 .11 1 558 0 558 0
(06 Oct 14.00)AMDJP 2.30 -.46 197 850 0 850 0 | AMDVP 1.60 .26 159 4376 155 4376 25
14.18 Current
(06 Oct 15.00)AMDJC 1.80 -.33 440 144 8 144 1 | AMDVC 2.22 .15 38 429 115 429 26
(06 Oct 16.00)AMDJQ 1.49 -.20 43 463 10 463 1 | AMDVQ 2.78 .74 55 88 0 88 0
(06 Oct 17.00)AMDJH 1.17 -.22 79 159 68 159 8 | AMDVH 3.50 .82 27 45 0 45 0
(06 Oct 18.00)AMDJI .91 .00 0 225 0 225 0 | AMDVI 4.05 .38 25 285 159 285 64
(06 Oct 20.00)AMDJD .69 -.04 14 1209 97 1209 7 | AMDVD 5.95 .20 0 116 1 116 1
(06 Oct 22.50)AMDJU .40 -.03 20 241 89 241 4 | AMDVU 8.30 -.45 0 29 0 29 0
(06 Oct 25.00)AMDJE .21 .00 0 340 160 340 3 | AMDVE 10.75 .00 0 0 0 0 0
(06 Oct 30.00)AMDJF .09 .00 0 20 0 20 0 | AMDVF 15.75 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 9.55 -.61 51 2777 40 258 38 | WVVMA 0.09 .01 300 60364 103 12864 1
(08 Jan 10.00)WVVAB 5.15 -.55 66 3054 10 191 5 | WVVMB 0.48 .03 70 20382 0 6733 0
(08 Jan 12.50)WVVAV 3.45 -.45 303 8253 -80 4229 -28 | WVVMV 1.20 .15 3316 19945 90 8000 11
14.18 Current
(08 Jan 15.00)WVVAC 2.22 -.35 3224 15419 912 7497 202 | WVVMC 2.41 .31 1083 50613 429 5977 103
(08 Jan 17.50)WVVAW 1.40 -.25 170 17176 -25 5810 -4 | WVVMW 4.05 .35 44 24972 2 509 1
(08 Jan 20.00)WVVAD .95 -.10 426 31446 199 15532 19 | WVVMD 6.15 .50 76 19535 4 -72 2
(08 Jan 22.50)WVVAX .59 -.13 116 20564 40 5994 2 | WVVMX 8.10 .30 85 10562 0 310 0
(08 Jan 25.00)WVVAE .40 -.09 225 14721 0 2595 0 | WVVME 10.75 .10 0 9710 0 -2759 0
(08 Jan 27.50)WVVAY .31 -.07 30 10191 0 -1229 0 | WVVMY 13.25 .35 0 203 0 -76 0
(08 Jan 30.00)WVVAF .21 -.01 2 21284 -5 1966 0 | WVVMF 15.80 .60 9004 4252 0 -89 0
(08 Jan 35.00)WVVAG .11 .00 0 11698 0 110 0 | WVVMG 20.80 .60 1204 505 0 -35 0
(08 Jan 40.00)WVVAH .06 .00 0 7472 0 373 0 | WVVMH 25.75 1.05 0 13 0 0 0
(08 Jan 45.00)WVVAI .05 .00 0 3013 0 -54 0 | WVVMI 30.75 -.37 0 0 0 -20 0
(08 Jan 50.00)WVVAJ .02 .00 0 6248 0 396 0 | WVVMJ 35.80 .60 104 40 0 0 0
(08 Jan 60.00)WVVAL .03 .01 85 9356 0 357 0 | WVVML 45.70 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .02 .00 85 1542 0 4 0 | WVVMN 55.70 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .00 .00 0 1276 0 0 0 | LDYMP 65.70 .07 0 0 0 0 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 75.70 .97 0 0 0 -30 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 102 0 | LDYMT 85.50 -.45 24 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 9.90 -.70 13 1991 0 83 0 | VVVMA 0.12 -.01 0 10586 0 -2360 0
(09 Jan 10.00)VVVAB 6.10 -.75 37 1147 0 519 0 | VVVMB 1.00 .08 1000 13993 0 6560 0
(09 Jan 12.50)VVVAV 4.75 -.50 25 1493 20 531 10 | VVVMV 1.90 .25 1152 8803 20 719 4
14.18 Current
(09 Jan 15.00)VVVAC 3.70 -.30 145 5796 113 2743 42 | VVVMC 3.20 .43 60 23050 -7 2339 -2
(09 Jan 17.50)VVVAW 2.86 -.19 86 3787 67 748 19 | VVVMW 4.80 .30 5 4184 0 325 0
(09 Jan 20.00)VVVAD 2.23 -.17 246 4571 40 1682 9 | VVVMD 6.60 .25 0 2518 -2 460 -1
(09 Jan 25.00)VVVAE 1.33 -.19 103 8223 0 4393 0 | VVVME 10.80 .50 4 2144 0 -18 0
(09 Jan 30.00)VVVAF .90 -.03 98 4182 48 1155 4 | VVVMF 15.75 -.20 0 689 0 -73 0
(09 Jan 35.00)VVVAG .65 -.10 33 6323 0 714 0 | VVVMG 20.75 -.35 0 2 0 -58 0
(09 Jan 40.00)VVVAH .38 -.07 10 9257 11 257 0 | VVVMH 25.70 1.60 0 5 0 0 0
(09 Jan 45.00)VVVAI .19 .00 0 823 0 18 0 | VVVMI 30.75 2.60 0 0 0 -20 0
(09 Jan 50.00)VVVAJ .12 .00 0 2392 0 38 0 | VVVMJ 35.70 -.80 0 0 0 -10 0
(09 Jan 55.00)VVVAK .15 .00 0 544 0 100 0 | VVVMK 40.75 2.60 0 0 0 -10 0
(09 Jan 60.00)VVVAL .07 .00 0 503 0 39 0 | VVVML 45.70 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .05 .00 0 382 0 57 0 | VVVMM 50.70 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .05 .00 0 1992 0 -8 0 | VVVMN 55.70 .00 0 0 0 -8 0
|
