Option Price Chain for 2007-03-19
with comparisons to 3/16 and 2 weeks ago 2/28
1st day of May AMD options.
Biggest $increases in Open interests
are the AMD Oct 12 Puts and the QZA May 15 Calls,
but they are only in the $230K-250K range.
AMD Jul 20 Puts were a bigger decrease.
Close = 13.72 -0.29
Close = 14.01 1-Day = 2007-03-17
Close = 15.07 5-Day = 2007-02-28
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDC 07 Apr 15.00 36128 866 16293 .27
WVVAD 08 Jan 20.00 34456 111 3777 .65
AMDGU 07 Jul 22.50 32174 -32 331 .07
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 70419 400 10158 .07 Vol= 210
WVVMC 08 Jan 15.00 51918 709 1834 2.56 Vol= 37
AMDPC 07 Apr 15.00 28482 498 4130 1.51 Vol= 357
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDDC 07 Apr 15.00 36128 866 16293 .27 11527
WVVAD 08 Jan 20.00 34456 111 3777 .65 6330
AMDDP 07 Apr 14.00 18814 985 14227 .56 4037
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDPP 07 Apr 14.00 21608 192 12564 .80 1717
AMDQN 07 May 12.00 0 0 0 .28 1144
AMDSS 07 Jul 12.50 5888 0 1484 .70 667
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDEP 07 May 14.00 0 0 0 .84 466 466
AMDEC 07 May 15.00 0 0 0 .48 444 444
AMDEO 07 May 13.00 0 0 0 1.38 116 116
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDQN 07 May 12.00 0 0 0 .28 1144 1144
AMDQP 07 May 14.00 0 0 0 1.02 486 486
AMDQO 07 May 13.00 0 0 0 .56 339 339
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVAD 08 Jan 20.00 34456 111 3777 .65 6330 411
AMDDC 07 Apr 15.00 36128 866 16293 .27 11527 311
AMDDP 07 Apr 14.00 18814 985 14227 .56 4037 226
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDPP 07 Apr 14.00 21608 192 12564 .80 1717 137
WVVMF 08 Jan 30.00 3252 0 -1000 16.25 50 81
WVVMX 08 Jan 22.50 10739 0 235 8.55 80 68
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
QZAEC 07 May 15.00 11549 7581 7884 .33 Vol= 46
AMDDP 07 Apr 14.00 18814 985 14227 .56
AMDDC 07 Apr 15.00 36128 866 16293 .27
Top 3 1-Day Decrease in Call Open Interest Contracts
VVVAW 09 Jan 17.50 5242 -69 1522 2.25
AMDGD 07 Jul 20.00 13835 -51 937 .14
AMDGU 07 Jul 22.50 32174 -32 331 .07
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDVN 07 Oct 12.00 9385 2785 8519 .85 Vol= 75
AMDPS 07 Apr 12.50 5891 984 2603 .20 Vol= 206
WVVMC 08 Jan 15.00 51918 709 1834 2.56 Vol= 37
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDSD 07 Jul 20.00 10523 -1000 -1176 6.25
AMDVU 07 Oct 22.50 0 -256 -29 8.75
QZAQG 07 May 35.00 0 -87 -19 21.75
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDC 07 Apr 15.00 36128 866 16293 .27
AMDDP 07 Apr 14.00 18814 985 14227 .56
WVVAC 08 Jan 15.00 25417 47 11029 1.80
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDGW 07 Jul 17.50 13522 -18 -575 .36
AMDDY 07 Apr 27.50 12993 0 -183 .00
QZAEE 07 May 25.00 2107 0 -130 .01
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDPP 07 Apr 14.00 21608 192 12564 .80
VVVMB 09 Jan 10.00 25293 -19 11300 1.05
WVVMA 08 Jan 5.00 70419 400 10158 .07 Vol= 210
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPU 07 Apr 22.50 268 0 -5109 8.75
WVVME 08 Jan 25.00 4791 0 -4920 11.30
AMDPW 07 Apr 17.50 22973 -82 -3870 3.85
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
QZAEC 07 May 15.00 11549 7581 0.33 $250K Vol= 75
WVVAV 08 Jan 12.50 8813 252 2.95 $74K Vol= 57
AMDDP 07 Apr 14.00 18814 985 0.56 $55K
Top 3 $ Decrease in Call Open Interest
VVVAW 09 Jan 17.50 5242 -69 2.25 -$16K
AMDGD 07 Jul 20.00 13835 -51 0.14 -$1K
AMDGW 07 Jul 17.50 13522 -18 0.36 -$1K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDVN 07 Oct 12.00 9385 2785 0.85 $237K Vol= 75
WVVMC 08 Jan 15.00 51918 709 2.56 $182K Vol= 37
AMDPQ 07 Apr 16.00 11434 452 2.37 $107K Vol= 202
Top 3 $ Decrease in Put Open Interest
AMDSD 07 Jul 20.00 10523 -1000 6.25 -$625K
AMDVU 07 Oct 22.50 0 -256 8.75 -$224K
QZAQG 07 May 35.00 0 -87 21.75 -$189K
Close = 13.72 -0.29
Close = 14.01 1-Day = 2007-03-17
Close = 15.07 5-Day = 2007-02-28
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 12.50)AMDDS 1.48 -.25 489 2617 59 1155 9 | AMDPS 0.20 .00 206 5891 984 2603 20
13.72 Current
(07 Apr 14.00)AMDDP .56 -.19 4037 18814 985 14227 55 | AMDPP 0.80 .10 1717 21608 192 12564 15
(07 Apr 15.00)AMDDC .27 -.10 11527 36128 866 16293 23 | AMDPC 1.51 .19 357 28482 498 4130 75
(07 Apr 16.00)AMDDQ .12 -.06 1023 21991 136 2391 2 | AMDPQ 2.37 .17 202 11434 452 -2 107
(07 Apr 17.50)AMDDW .05 -.03 229 17803 -9 2349 0 | AMDPW 3.85 .20 173 22973 -82 -3870 -32
(07 Apr 19.00)AMDDT .02 -.02 41 9782 0 142 0 | AMDPT 5.25 .25 1 3092 -8 -1121 -4
(07 Apr 20.00)AMDDD .03 .00 1 9567 45 348 0 | AMDPD 6.20 .10 6 18854 -6 -2885 -4
(07 Apr 22.50)AMDDU .02 .01 2 25692 20 216 0 | AMDPU 8.75 .13 0 268 0 -5109 0
(07 Apr 25.00)AMDDE .01 .00 2 17429 0 179 0 | AMDPE 11.25 -.05 0 1271 0 -135 0
(07 Apr 27.50)AMDDY .00 .00 0 12993 0 -183 0 | AMDPY 13.75 -.35 0 5 0 0 0
(07 Apr 30.00)AMDDF .00 .00 0 7369 0 0 0 | AMDPF 16.25 2.75 0 0 0 -14 0
(07 Apr 32.50)AKDDZ .01 .00 4 2121 0 0 0 | AKDPZ 18.75 -.35 0 0 0 -130 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 21.25 2.85 0 0 -10 -10 -21
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 23.75 -.90 0 0 -10 -10 -24
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 26.25 .95 0 0 0 -2 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 28.75 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 31.25 .00 0 0 0 0 0
(07 May 10.00)AMDEB 3.80 .00 0 0 0 0 0 | AMDQB 0.06 .00 22 0 0 0 0
(07 May 11.00)AMDEM 2.91 .00 0 0 0 0 0 | AMDQM 0.11 .00 0 0 0 0 0
(07 May 12.00)AMDEN 2.10 .00 60 0 0 0 0 | AMDQN 0.28 .02 1144 0 0 0 0
(07 May 13.00)AMDEO 1.38 -.10 116 0 0 0 0 | AMDQO 0.56 .07 339 0 0 0 0
13.72 Current
(07 May 14.00)AMDEP .84 -.08 466 0 0 0 0 | AMDQP 1.02 .12 486 0 0 0 0
(07 May 15.00)AMDEC .48 -.07 444 0 0 0 0 | AMDQC 1.60 .00 31 0 0 0 0
(07 May 15.00)QZAEC .33 -.12 46 11549 7581 7884 250 | QZAQC 2.06 .12 75 2816 128 418 26
(07 May 16.00)AMDEQ .27 -.06 59 0 0 0 0 | AMDQQ 2.44 .00 0 0 0 0 0
(07 May 17.00)AMDEH .18 .00 5 0 0 0 0 | AMDQH 3.30 .00 0 0 0 0 0
(07 May 17.50)QZAEW .10 .00 0 4644 -10 10 0 | QZAQW 4.30 -.20 0 2302 0 -4 0
(07 May 18.00)AMDEI .10 .00 0 0 0 0 0 | AMDQI 4.25 .00 0 0 0 0 0
(07 May 20.00)AMDED .05 .00 22 0 0 0 0 | AMDQD 6.25 .00 0 0 0 0 0
(07 May 20.00)QZAED .04 .00 0 2072 0 90 0 | QZAQD 6.70 .35 1 1738 0 -710 0
(07 May 22.50)QZAEX .02 .00 0 2910 0 279 0 | QZAQX 9.25 -.10 0 700 0 -50 0
(07 May 25.00)QZAEE .01 .00 0 2107 0 -130 0 | QZAQE 11.75 -.40 0 8 0 0 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 16.75 -.15 0 0 -19 -19 -32
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 21.75 -.10 0 0 -87 -19 -189
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 4.10 -.30 119 167 114 167 47 | AMDSB 0.18 .01 140 210 11 210 0
(07 Jul 12.50)AMDGS 2.16 -.18 38 2059 95 809 21 | AMDSS 0.70 .05 667 5888 0 1484 0
13.72 Current
(07 Jul 14.00)AMDGP 1.30 -.17 92 3720 47 3073 6 | AMDSP 1.38 .08 459 10625 45 4270 6
(07 Jul 15.00)AMDGC .91 -.11 822 15587 270 6289 25 | AMDSC 2.00 .09 172 21945 320 1065 64
(07 Jul 16.00)AMDGQ .60 -.10 363 11477 77 6299 5 | AMDSQ 2.71 .18 5 6230 4 16 1
(07 Jul 17.50)AMDGW .36 -.06 676 13522 -18 -575 -1 | AMDSW 3.90 .10 142 11548 36 -491 14
(07 Jul 19.00)AMDGT .19 -.06 254 4926 40 -46 1 | AMDST 5.30 .40 99 1178 0 147 0
(07 Jul 20.00)AMDGD .14 -.04 1155 13835 -51 937 -1 | AMDSD 6.25 -.25 0 10523 -1000 -1176 -625
(07 Jul 22.50)AMDGU .07 -.01 1034 32174 -32 331 0 | AMDSU 8.75 .10 0 126 0 -947 0
(07 Jul 25.00)AMDGE .02 .00 0 5056 0 86 0 | AMDSE 11.25 .35 0 32 0 0 0
(07 Jul 27.50)AMDGY .01 .00 0 3003 0 97 0 | AMDSY 13.75 -.25 0 0 -9 -9 -12
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 122 0 | AMDSF 16.25 .13 0 0 0 -20 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.25 .62 0 0 0 -122 0
(07 Jul 40.00)AKDGH .00 .00 0 485 0 0 0 | AKDSH 26.25 .00 0 0 -1 -1 -3
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.25 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.25 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 11.00)AMDJM 3.70 .05 1 100 0 11 0 | AMDVM 0.56 .01 90 710 45 617 3
(07 Oct 12.00)AMDJN 2.94 -.16 16 353 0 170 0 | AMDVN 0.85 .01 75 9385 2785 8519 237
(07 Oct 13.00)AMDJO 2.37 -.15 47 200 0 150 0 | AMDVO 1.24 .02 154 7872 0 7314 0
13.72 Current
(07 Oct 14.00)AMDJP 1.82 -.20 70 3666 189 2816 34 | AMDVP 1.77 .07 76 5881 7 1760 1
(07 Oct 15.00)AMDJC 1.41 -.21 324 1048 41 916 6 | AMDVC 2.31 .07 40 570 -20 281 -5
(07 Oct 16.00)AMDJQ 1.11 -.14 412 627 115 180 13 | AMDVQ 2.94 .03 3 322 28 234 8
(07 Oct 17.00)AMDJH .89 -.09 24 2348 1 2257 0 | AMDVH 3.65 .15 60 103 0 58 0
(07 Oct 18.00)AMDJI .64 -.13 5 2894 10 2725 1 | AMDVI 4.45 .10 60 347 10 221 4
(07 Oct 20.00)AMDJD .38 -.08 202 1399 2 283 0 | AMDVD 6.15 -.05 80 270 42 156 26
(07 Oct 22.50)AMDJU .19 .00 0 268 0 121 0 | AMDVU 8.75 .05 20 0 -256 -29 -224
(07 Oct 25.00)AMDJE .11 .00 0 550 0 370 0 | AMDVE 11.25 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .04 .00 0 631 130 611 1 | AMDVF 16.25 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 8.95 .00 0 3032 0 295 0 | WVVMA 0.07 -.02 210 70419 400 10158 3
(08 Jan 10.00)WVVAB 4.60 -.40 455 3461 0 420 0 | WVVMB 0.49 .00 0 20904 0 528 0
(08 Jan 12.50)WVVAV 2.95 -.20 119 8813 252 487 74 | WVVMV 1.26 .06 57 23744 251 3919 32
13.72 Current
(08 Jan 15.00)WVVAC 1.80 -.20 821 25417 47 11029 8 | WVVMC 2.56 .07 37 51918 709 1834 182
(08 Jan 17.50)WVVAW 1.08 -.12 187 17745 220 587 24 | WVVMW 4.25 -.05 0 24983 0 23 0
(08 Jan 20.00)WVVAD .65 -.09 6330 34456 111 3777 7 | WVVMD 6.40 .10 68 20945 1 1499 1
(08 Jan 22.50)WVVAX .38 -.08 2221 20726 9 202 0 | WVVMX 8.55 .10 80 10739 0 235 0
(08 Jan 25.00)WVVAE .25 -.05 1089 14995 69 283 2 | WVVME 11.30 .32 3 4791 0 -4920 0
(08 Jan 27.50)WVVAY .18 -.06 72 10119 0 -72 0 | WVVMY 13.75 1.25 0 50 0 -153 0
(08 Jan 30.00)WVVAF .15 .00 6 21307 0 18 0 | WVVMF 16.25 .20 50 3252 0 -1000 0
(08 Jan 35.00)WVVAG .09 .01 1 11660 20 -38 0 | WVVMG 21.25 .05 0 505 0 0 0
(08 Jan 40.00)WVVAH .05 -.02 260 7447 0 -24 0 | WVVMH 26.25 1.05 0 13 0 0 0
(08 Jan 45.00)WVVAI .02 .00 0 3165 0 152 0 | WVVMI 31.20 -.37 0 0 -20 -20 -62
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 66 0 | WVVMJ 36.25 .35 0 40 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 -55 0 | WVVML 46.25 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1542 0 0 0 | WVVMN 56.20 .00 0 0 -10 0 -56
(08 Jan 80.00)LDYAP .00 .00 0 1276 0 0 0 | LDYMP 66.20 .07 0 0 -3 -3 -20
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 76.25 .97 0 0 0 -30 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 86.25 -.30 0 17 0 -29 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 9.30 -.25 5 2437 0 465 0 | VVVMA 0.14 -.03 0 10849 0 263 0
(09 Jan 10.00)VVVAB 5.55 -.05 20 1141 0 -4 0 | VVVMB 1.05 .05 7 25293 -19 11300 -2
(09 Jan 12.50)VVVAV 4.10 -.30 29 2772 9 1315 4 | VVVMV 1.85 -.03 10 9877 0 1096 0
13.72 Current
(09 Jan 15.00)VVVAC 3.00 -.30 10 6231 9 649 3 | VVVMC 3.10 .12 0 23379 0 342 0
(09 Jan 17.50)VVVAW 2.25 -.20 26 5242 -69 1522 -16 | VVVMW 4.75 .20 0 4185 0 1 0
(09 Jan 20.00)VVVAD 1.70 -.15 113 5058 81 567 14 | VVVMD 6.80 .10 20 2547 4 27 3
(09 Jan 25.00)VVVAE .90 .00 0 8673 0 502 0 | VVVME 11.25 .00 0 2142 1 -2 1
(09 Jan 30.00)VVVAF .65 .01 29 7812 33 3681 2 | VVVMF 16.20 .94 0 55 0 -634 0
(09 Jan 35.00)VVVAG .35 .00 0 6417 27 94 1 | VVVMG 21.20 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .25 .00 0 9281 0 35 0 | VVVMH 26.25 .30 0 5 0 0 0
(09 Jan 45.00)VVVAI .13 .00 0 861 0 38 0 | VVVMI 31.20 2.60 0 0 0 -20 0
(09 Jan 50.00)VVVAJ .09 .00 0 2372 0 -20 0 | VVVMJ 36.25 -.80 0 0 -10 -10 -36
(09 Jan 55.00)VVVAK .06 .00 0 544 0 0 0 | VVVMK 41.20 2.60 0 0 -10 -10 -41
(09 Jan 60.00)VVVAL .04 .00 0 493 0 -10 0 | VVVML 46.20 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .05 -.08 10 382 0 0 0 | VVVMM 51.20 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .03 .00 0 1988 0 -4 0 | VVVMN 56.20 .00 0 0 -8 -8 -45
|
