Option Price Chain for 2007-03-16
with comparisons to 3/15 and 2 weeks ago 2/27
March Option Expiry.
Data From CBOE Download
Close = 14.01 +0.08
Close = 13.93 1-Day = 2007-03-15
Close = 15.08 5-Day = 2007-02-27
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDC 07 Apr 15.00 35262 1353 16754 .37
WVVAD 08 Jan 20.00 34345 -190 3787 .74
AMDGU 07 May 22.50 32206 -103 403 .08
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 70019 1963 9758 .07 Vol= 410
WVVMC 08 Jan 15.00 51209 19 873 2.49
AMDPC 07 Apr 15.00 27984 -201 3896 1.32
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
QZAEC 07 May 15.00 3968 -15 728 .45 7671
AMDDC 07 Apr 15.00 35262 1353 16754 .37 2934
AMDCP 07 Mar 14.00 8368 -1068 2849 .01 2700
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
WVVMF 08 Jan 30.00 3252 0 -1000 16.05 8004
AMDOP 07 Mar 14.00 12189 -171 3451 .03 5405
AMDPE 07 Apr 25.00 1271 0 -135 11.05 4004
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
QZAEC 07 May 15.00 3968 -15 728 .45 7671 3703
AMDGB 07 May 10.00 53 38 53 4.40 140 87
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
WVVMF 08 Jan 30.00 3252 0 -1000 16.05 8004 4752
AMDPE 07 Apr 25.00 1271 0 -135 11.05 4004 2733
WVVMG 08 Jan 35.00 505 0 0 21.05 1604 1099
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
QZAEC 07 May 15.00 3968 -15 728 .45 7671 345
WVVAV 08 Jan 12.50 8561 24 246 3.15 790 249
AMDDP 07 Apr 14.00 17829 -140 13285 .75 1704 128
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMF 08 Jan 30.00 3252 0 -1000 16.05 8004 12846
AMDPE 07 Apr 25.00 1271 0 -135 11.05 4004 4424
WVVMG 08 Jan 35.00 505 0 0 21.05 1604 3376
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
VVVAF 09 Jan 30.00 7779 2580 3659 .64 Vol= 33
AMDJI 06 Oct 18.00 2884 2518 2715 .77 Vol= 10
AMDDC 07 Apr 15.00 35262 1353 16754 .37
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDCP 07 Mar 14.00 8368 -1068 2849 .01
AMDCC 07 Mar 15.00 28196 -554 5079 .01
AMDCQ 07 Mar 16.00 18778 -230 -1758 .01
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDVO 06 Oct 13.00 7872 5260 7434 1.16 Vol= 0
WVVMA 08 Jan 5.00 70019 1963 9758 .07 Vol= 410
WVVMD 08 Jan 20.00 20944 1268 1498 6.30 Vol= 3
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDOC 07 Mar 15.00 16315 -532 -2578 1.02
AMDSC 07 May 15.00 21625 -462 745 1.91
AMDPT 07 Apr 19.00 3100 -338 -1110 5.00
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDC 07 Apr 15.00 35262 1353 16754 .37
AMDDP 07 Apr 14.00 17829 -140 13285 .75
WVVAC 08 Jan 15.00 25370 245 11261 2.00 Vol= 146
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDCQ 07 Mar 16.00 18778 -230 -1758 .01
AMDGW 07 May 17.50 13540 23 -783 .42
WVVAY 08 Jan 27.50 10119 0 -337 .19
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDPP 07 Apr 14.00 21416 787 14306 .70
VVVMB 09 Jan 10.00 25312 0 11320 1.00
WVVMA 08 Jan 5.00 70019 1963 9758 .07 Vol= 410
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPU 07 Apr 22.50 268 0 -5109 8.45
WVVME 08 Jan 25.00 4791 7 -5037 10.95 Vol= 0
AMDOQ 07 Mar 16.00 2827 -165 -4296 2.06
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDJI 06 Oct 18.00 2884 2518 0.77 $194K Vol= 10
VVVAF 09 Jan 30.00 7779 2580 0.64 $165K Vol= 0
AMDDC 07 Apr 15.00 35262 1353 0.37 $50K Vol= 1287
Top 3 $ Decrease in Call Open Interest
WVVAD 08 Jan 20.00 34345 -190 0.74 -$14K
AMDDP 07 Apr 14.00 17829 -140 0.75 -$11K
AMDGC 07 May 15.00 15317 -91 1.02 -$9K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
WVVMD 08 Jan 20.00 20944 1268 6.30 $799K Vol= 3
AMDVO 06 Oct 13.00 7872 5260 1.16 $610K Vol= 0
AMDSP 07 May 14.00 10580 670 1.30 $87K Vol= 628
Top 3 $ Decrease in Put Open Interest
AMDPT 07 Apr 19.00 3100 -338 5.00 -$169K
AMDSC 07 May 15.00 21625 -462 1.91 -$88K
AMDOC 07 Mar 15.00 16315 -532 1.02 -$54K
Close = 14.01 +0.08
Close = 13.93 1-Day = 2007-03-15
Close = 15.08 5-Day = 2007-02-27
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Mar 12.00)AMDCN 2.02 -.08 70 1042 -4 158 -1 | AMDON 0.00 .02 0 659 0 514 0
(07 Mar 13.00)AMDCO .98 .00 708 2955 -84 600 -8 | AMDOO 0.00 .00 0 7931 9 4261 0
(07 Mar 14.00)AMDCP .01 -.08 2700 8368 -1068 2849 -1 | AMDOP 0.03 -.11 5405 12189 -171 3451 -1
14.01 Current
(07 Mar 15.00)AMDCC .01 .00 123 28196 -554 5079 -1 | AMDOC 1.02 -.02 1980 16315 -532 -2578 -54
(07 Mar 16.00)AMDCQ .01 .00 15 18778 -230 -1758 0 | AMDOQ 2.06 .02 459 2827 -165 -4296 -34
(07 Mar 17.00)AMDCH .00 .00 0 16120 0 160 0 | AMDOH 2.94 -.10 40 959 -17 -2160 -5
(07 Mar 18.00)AMDCI .00 .00 0 5092 0 15 0 | AMDOI 3.95 .10 0 251 0 -2580 0
(07 Mar 19.00)AMDCT .00 .00 0 2550 0 201 0 | AMDOT 4.95 .25 0 66 0 0 0
(07 Mar 20.00)AMDCD .00 .00 0 1460 0 8 0 | AMDOD 5.95 .30 0 4 0 0 0
(07 Mar 22.50)AMDCU .00 .00 0 1127 0 0 0 | AMDOU 8.45 .00 0 0 0 0 0
(07 Mar 25.00)AMDCE .00 .00 0 221 0 0 0 | AMDOE 10.95 .00 0 0 0 0 0
(07 Mar 35.00)AKDCG .00 .00 0 0 0 0 0 | AKDOG 20.95 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 1.73 .03 121 2558 42 1559 7 | AMDPS 0.20 .00 1175 4907 -154 1619 -3
(07 Apr 14.00)AMDDP .75 .00 1704 17829 -140 13285 -11 | AMDPP 0.70 -.04 912 21416 787 14306 55
14.01 Current
(07 Apr 15.00)AMDDC .37 -.01 2934 35262 1353 16754 50 | AMDPC 1.32 -.02 1287 27984 -201 3896 -27
(07 Apr 16.00)AMDDQ .18 -.02 358 21855 -90 1768 -2 | AMDPQ 2.20 .06 538 10982 47 -437 10
(07 Apr 17.50)AMDDW .08 .00 128 17812 -193 2341 -2 | AMDPW 3.65 .20 244 23055 0 -3813 0
(07 Apr 19.00)AMDDT .04 -.01 40 9782 -135 149 -1 | AMDPT 5.00 -.05 7 3100 -338 -1110 -169
(07 Apr 20.00)AMDDD .03 -.01 95 9522 8 368 0 | AMDPD 6.10 .20 8 18860 -76 -2885 -46
(07 Apr 22.50)AMDDU .01 .00 42 25672 0 116 0 | AMDPU 8.45 .13 0 268 0 -5109 0
(07 Apr 25.00)AMDDE .00 .00 0 17429 0 177 0 | AMDPE 11.05 -.05 4004 1271 0 -135 0
(07 Apr 27.50)AMDDY .00 .00 0 12993 0 -183 0 | AMDPY 13.45 -.35 0 5 0 0 0
(07 Apr 30.00)AMDDF .00 .00 0 7369 0 0 0 | AMDPF 15.95 2.75 0 0 0 -14 0
(07 Apr 32.50)AKDDZ .00 .00 0 2121 0 0 0 | AKDPZ 18.45 -.35 0 0 0 -130 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 20.95 2.85 0 10 0 0 0
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 23.45 -.90 0 10 0 0 0
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 25.95 .95 0 0 0 -2 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 28.45 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 30.95 .00 0 0 0 0 0
(No AMD May Options until Monday).
14.01 Current
(07 May 15.00)QZAEC .45 -.02 7671 3968 -15 728 -1 | QZAQC 1.94 .04 142 2688 56 310 11
(07 May 17.50)QZAEW .10 -.02 10 4654 0 187 0 | QZAQW 4.00 -.20 0 2302 0 -4 0
(07 May 20.00)QZAED .04 .00 0 2072 0 90 0 | QZAQD 6.50 .35 0 1738 0 -707 0
(07 May 22.50)QZAEX .03 .00 0 2910 0 279 0 | QZAQX 9.00 -.10 0 700 0 -50 0
(07 May 25.00)QZAEE .01 .00 0 2107 0 -131 0 | QZAQE 11.50 -.40 0 8 0 0 0
(07 May 30.00)QZAEF .00 .00 0 958 0 190 0 | QZAQF 16.50 -.15 0 19 0 0 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 21.50 -.10 0 87 0 68 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 10.00)AMDGB 4.40 .00 140 53 38 53 17 | AMDSB 0.18 .01 40 199 0 199 0
(07 May 12.50)AMDGS 2.34 -.03 209 1964 65 701 15 | AMDSS 0.65 -.02 2 5888 -80 1568 -5
(07 May 14.00)AMDGP 1.47 -.04 114 3673 131 2960 19 | AMDSP 1.30 -.03 628 10580 670 4300 87
14.01 Current
(07 May 15.00)AMDGC 1.02 -.06 1001 15317 -91 6098 -9 | AMDSC 1.91 .01 605 21625 -462 745 -88
(07 May 16.00)AMDGQ .70 -.11 83 11400 61 5937 4 | AMDSQ 2.53 -.01 24 6226 -24 -158 -6
(07 May 17.50)AMDGW .42 -.03 303 13540 23 -783 1 | AMDSW 3.80 .00 197 11512 15 -2047 6
(07 May 19.00)AMDGT .25 -.02 80 4886 -97 -66 -2 | AMDST 5.05 -.15 0 1178 0 149 0
(07 May 20.00)AMDGD .18 -.02 150 13886 -7 964 0 | AMDSD 5.95 -.25 0 11523 0 -154 0
(07 May 22.50)AMDGU .08 -.02 507 32206 -103 403 -1 | AMDSU 8.45 .10 0 126 0 -907 0
(07 May 25.00)AMDGE .05 .00 24 5056 0 53 0 | AMDSE 10.95 .35 0 32 0 -2 0
(07 May 27.50)AMDGY .01 .00 0 3003 0 79 0 | AMDSY 13.45 -.25 0 9 0 0 0
(07 May 30.00)AMDGF .00 .00 0 2094 0 107 0 | AMDSF 15.95 .13 0 0 0 -20 0
(07 May 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 20.95 .62 0 0 0 -122 0
(07 May 40.00)AKDGH .00 .00 0 485 0 0 0 | AKDSH 25.95 .00 0 1 0 0 0
(07 May 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 30.95 .00 0 0 0 0 0
(07 May 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 35.95 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(06 Oct 11.00)AMDJM 3.80 .00 0 100 0 32 0 | AMDVM 0.55 -.01 87 665 -16 572 -1
(06 Oct 12.00)AMDJN 3.15 .00 0 353 0 170 0 | AMDVN 0.84 -.01 2788 6600 63 5734 5
(06 Oct 13.00)AMDJO 2.54 .00 0 200 0 183 0 | AMDVO 1.16 .04 0 7872 5260 7434 610
(06 Oct 14.00)AMDJP 2.02 -.04 237 3477 -14 2635 -3 | AMDVP 1.70 .01 49 5874 9 4760 2
14.01 Current
(06 Oct 15.00)AMDJC 1.62 .00 66 1007 13 885 2 | AMDVC 2.18 .02 0 590 51 350 11
(06 Oct 16.00)AMDJQ 1.25 -.09 137 512 0 117 0 | AMDVQ 2.91 .08 35 294 7 206 2
(06 Oct 17.00)AMDJH .98 -.02 1 2347 19 2256 2 | AMDVH 3.55 -.05 0 103 -1 58 0
(06 Oct 18.00)AMDJI .77 .01 10 2884 2518 2715 194 | AMDVI 4.45 .10 10 337 16 211 7
(06 Oct 20.00)AMDJD .46 -.02 2 1397 -5 382 0 | AMDVD 6.15 -.05 65 228 29 119 18
(06 Oct 22.50)AMDJU .23 .00 0 268 1 137 0 | AMDVU 8.45 .05 0 256 0 227 0
(06 Oct 25.00)AMDJE .13 .00 0 550 50 370 1 | AMDVE 10.95 .00 0 0 0 0 0
(06 Oct 30.00)AMDJF .06 -.01 130 501 230 481 1 | AMDVF 15.95 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 9.20 .00 0 3032 0 305 0 | WVVMA 0.07 -.02 410 70019 1963 9758 14
(08 Jan 10.00)WVVAB 5.00 .05 5 3461 4 420 2 | WVVMB 0.48 .00 0 20904 9 536 0
(08 Jan 12.50)WVVAV 3.15 -.10 790 8561 24 246 8 | WVVMV 1.20 -.07 652 23493 -65 3693 -8
14.01 Current
(08 Jan 15.00)WVVAC 2.00 .00 146 25370 245 11261 49 | WVVMC 2.49 .07 1046 51209 19 873 5
(08 Jan 17.50)WVVAW 1.20 -.03 329 17525 -14 230 -2 | WVVMW 4.10 -.05 0 24983 -9 30 -4
(08 Jan 20.00)WVVAD .74 -.02 270 34345 -190 3787 -14 | WVVMD 6.30 .00 3 20944 1268 1498 799
(08 Jan 22.50)WVVAX .46 -.04 110 20717 -189 194 -9 | WVVMX 8.50 .05 0 10739 0 235 0
(08 Jan 25.00)WVVAE .30 .00 78 14926 -12 -307 0 | WVVME 10.95 -.28 0 4791 7 -5037 8
(08 Jan 27.50)WVVAY .19 .00 0 10119 0 -337 0 | WVVMY 13.45 1.25 0 50 0 -153 0
(08 Jan 30.00)WVVAF .13 .00 0 21307 8 18 0 | WVVMF 16.05 .05 8004 3252 0 -1000 0
(08 Jan 35.00)WVVAG .08 -.01 20 11640 0 -58 0 | WVVMG 21.05 .05 1604 505 0 0 0
(08 Jan 40.00)WVVAH .05 .00 0 7447 0 -24 0 | WVVMH 25.95 1.05 0 13 0 0 0
(08 Jan 45.00)WVVAI .02 .00 0 3165 152 152 0 | WVVMI 30.90 -.37 0 20 0 0 0
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 66 0 | WVVMJ 35.95 .35 0 40 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 9301 -50 -55 0 | WVVML 45.95 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1542 0 0 0 | WVVMN 55.90 .00 0 10 0 10 0
(08 Jan 80.00)LDYAP .00 .00 0 1276 0 0 0 | LDYMP 65.90 .07 0 3 0 0 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 75.95 .97 0 0 0 -30 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 85.95 -.30 0 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 9.35 .00 0 2437 0 469 0 | VVVMA 0.14 -.03 0 10849 0 263 0
(09 Jan 10.00)VVVAB 5.70 .00 0 1141 0 137 0 | VVVMB 1.00 .00 51 25312 0 11320 0
(09 Jan 12.50)VVVAV 4.40 .05 10 2763 16 1312 7 | VVVMV 1.85 -.01 0 9877 0 1106 0
14.01 Current
(09 Jan 15.00)VVVAC 3.30 .10 10 6222 -8 705 -3 | VVVMC 3.10 .12 0 23379 0 327 0
(09 Jan 17.50)VVVAW 2.45 .00 71 5311 9 1610 2 | VVVMW 4.70 .20 0 4185 0 5 0
(09 Jan 20.00)VVVAD 1.85 -.02 106 4977 25 452 5 | VVVMD 6.70 .10 10 2543 0 25 0
(09 Jan 25.00)VVVAE 1.10 .05 10 8673 361 507 40 | VVVME 11.10 .00 84 2141 -15 -3 -17
(09 Jan 30.00)VVVAF .64 .04 33 7779 2580 3659 165 | VVVMF 15.90 .94 0 55 -6 -707 -10
(09 Jan 35.00)VVVAG .40 -.05 43 6390 12 67 0 | VVVMG 20.90 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .30 .00 10 9281 0 35 0 | VVVMH 25.90 .30 0 5 0 0 0
(09 Jan 45.00)VVVAI .16 .00 0 861 38 38 1 | VVVMI 30.90 2.60 0 0 0 -20 0
(09 Jan 50.00)VVVAJ .11 .00 0 2372 10 -20 0 | VVVMJ 35.90 -.80 0 10 0 0 0
(09 Jan 55.00)VVVAK .07 .00 0 544 0 0 0 | VVVMK 40.90 2.60 0 10 0 0 0
(09 Jan 60.00)VVVAL .05 .00 0 493 -10 -10 0 | VVVML 45.90 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .04 .00 0 382 0 0 0 | VVVMM 50.90 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .03 .00 0 1988 0 -4 0 | VVVMN 55.90 .00 0 8 0 0 0
|
