Option Price Chain for 2007-03-21
with comparisons to 3/21 and 1 week ago 3/15
17K Call of Apr 14 were written yesterday, no doubt during the 30 minute spike. Only $600K at today's closing price. Probably written for twice that.
vol of 20K in Apr 20 Puts looks bogus to me. As well as the Apr 25. The 15K 08Jan 30 Puts are not believable either.
-Magrathea
Close = 13.35 -0.25
Close = 13.60 1-Day = 2007-03-21
Close = 13.93 5-Day = 2007-03-15
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDC 07 Apr 15.00 45967 2071 12058 .17 Vol= 1311
AMDDP 07 Apr 14.00 39013 17085 21044 .40 Vol= 1921
AMDGU 07 Jul 22.50 32183 -10 -126 .06
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 71024 200 2968 .07
WVVMC 08 Jan 15.00 52037 103 847 2.75
AMDPC 07 Apr 15.00 27491 -746 -694 1.80
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDGP 07 Jul 14.00 3790 0 248 1.10 3757
AMDJC 07 Oct 15.00 3431 2016 2437 1.22 1986
AMDDP 07 Apr 14.00 39013 17085 21044 .40 1921
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDPD 07 Apr 20.00 9490 -794 -9446 6.65 20990
WVVMF 08 Jan 30.00 3252 0 0 16.65 14508
AMDPE 07 Apr 25.00 1271 0 0 11.65 6046
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
0 0 0 .00 0 0
0 0 0 .00 0 0
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDPD 07 Apr 20.00 9490 -794 -9446 6.65 20990 11500
WVVMF 08 Jan 30.00 3252 0 0 16.65 14508 11256
AMDPE 07 Apr 25.00 1271 0 0 11.65 6046 4775
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDGP 07 Jul 14.00 3790 0 248 1.10 3757 413
AMDJC 07 Oct 15.00 3431 2016 2437 1.22 1986 242
WVVAB 08 Jan 10.00 3760 -119 303 4.30 390 168
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMF 08 Jan 30.00 3252 0 0 16.65 14508 24156
AMDPD 07 Apr 20.00 9490 -794 -9446 6.65 20990 13958
AMDPE 07 Apr 25.00 1271 0 0 11.65 6046 7044
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 39013 17085 21044 .40 Vol= 1921
AMDEP 07 May 14.00 8711 8099 8711 .67 Vol= 196
AMDEC 07 May 15.00 3711 3126 3711 .38 Vol= 1012
Top 3 1-Day Decrease in Call Open Interest Contracts
QZAEC 07 May 15.00 5948 -5623 1965 .27
AMDJH 07 Oct 17.00 2460 -226 132 .72
VVVAD 09 Jan 20.00 5011 -209 59 1.56
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDQO 07 May 13.00 5085 2604 5085 .67 Vol= 72
AMDPP 07 Apr 14.00 24333 1394 3704 1.00
AMDQN 07 May 12.00 2934 667 2934 .33 Vol= 170
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDPT 07 Apr 19.00 420 -1200 -3018 5.60
AMDPD 07 Apr 20.00 9490 -794 -9446 6.65
AMDVO 07 Oct 13.00 7882 -779 5270 1.36
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 39013 17085 21044 .40 Vol= 1921
AMDDC 07 Apr 15.00 45967 2071 12058 .17 Vol= 1311
AMDEP 07 May 14.00 8711 8099 8711 .67 Vol= 196
Top 3 5-Day Decrease in Call Open Interest Contracts
WVVAD 08 Jan 20.00 31884 151 -2651 .56 Vol= 59
AMDGD 07 Jul 20.00 13116 50 -777 .09
AMDDW 07 Apr 17.50 17821 120 -184 .04 Vol= 92
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDVO 07 Oct 13.00 7882 -779 5270 1.36
AMDQO 07 May 13.00 5085 2604 5085 .67 Vol= 72
AMDPP 07 Apr 14.00 24333 1394 3704 1.00
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPD 07 Apr 20.00 9490 -794 -9446 6.65
AMDSD 07 Jul 20.00 7771 183 -3752 6.45 Vol= 10
AMDPW 07 Apr 17.50 19727 -504 -3328 4.15
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDDP 07 Apr 14.00 39013 17085 0.40 $683K Vol= 3881
AMDEP 07 May 14.00 8711 8099 0.67 $543K Vol= 50
AMDJC 07 Oct 15.00 3431 2016 1.22 $246K Vol= 4
Top 3 $ Decrease in Call Open Interest
QZAEC 07 May 15.00 5948 -5623 0.27 -$152K
WVVAB 08 Jan 10.00 3760 -119 4.30 -$51K
VVVAD 09 Jan 20.00 5011 -209 1.56 -$33K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDQO 07 May 13.00 5085 2604 0.67 $174K Vol= 72
AMDPP 07 Apr 14.00 24333 1394 1.00 $139K
VVVMD 09 Jan 20.00 2745 193 7.10 $137K Vol= 10
Top 3 $ Decrease in Put Open Interest
AMDPT 07 Apr 19.00 420 -1200 5.60 -$672K
AMDPD 07 Apr 20.00 9490 -794 6.65 -$528K
AMDPW 07 Apr 17.50 19727 -504 4.15 -$209K
Close = 13.35 -0.25
Close = 13.60 1-Day = 2007-03-21
Close = 13.93 5-Day = 2007-03-15
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 10.00)AMDDB 3.35 .00 0 0 0 0 0 | AMDPB 0.02 -.01 28 0 0 0 0
(07 Apr 12.50)AMDDS 1.18 -.27 771 2908 197 392 23 | AMDPS 0.27 .04 551 6510 -227 1449 -6
13.35 Current
(07 Apr 14.00)AMDDP .40 -.13 1921 39013 17085 21044 683 | AMDPP 1.00 .15 3881 24333 1394 3704 139
(07 Apr 15.00)AMDDC .17 -.06 1311 45967 2071 12058 35 | AMDPC 1.80 .30 582 27491 -746 -694 -134
(07 Apr 16.00)AMDDQ .09 -.02 602 23203 852 1258 8 | AMDPQ 2.69 .32 218 11265 18 330 5
(07 Apr 17.50)AMDDW .04 -.01 92 17821 120 -184 0 | AMDPW 4.15 .45 39 19727 -504 -3328 -209
(07 Apr 19.00)AMDDT .01 .00 0 9772 0 -145 0 | AMDPT 5.60 .35 73 420 -1200 -3018 -672
(07 Apr 20.00)AMDDD .02 .00 11 9755 189 241 0 | AMDPD 6.65 .30 20990 9490 -794 -9446 -528
(07 Apr 22.50)AMDDU .00 .00 0 25692 0 20 0 | AMDPU 9.15 .35 1282 265 -3 -3 -3
(07 Apr 25.00)AMDDE .00 .00 0 17418 -10 -11 0 | AMDPE 11.65 .35 6046 1271 0 0 0
(07 Apr 27.50)AMDDY .00 .00 0 12993 0 0 0 | AMDPY 14.10 -.35 0 5 0 0 0
(07 Apr 30.00)AMDDF .00 .00 0 7369 0 0 0 | AMDPF 16.60 2.75 0 0 0 0 0
(07 Apr 32.50)AKDDZ .00 .00 0 2119 -4 -2 0 | AKDPZ 19.10 -.35 0 0 0 0 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 21.60 2.85 0 0 -10 -10 -22
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 24.10 -.90 0 0 -10 -10 -24
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 26.55 .95 0 0 0 0 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 29.05 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 31.60 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 4.40 .00 0 0 0 0 0 | AMDQL 0.01 .00 0 0 0 0 0
(07 May 10.00)AMDEB 3.40 .00 0 15 0 15 0 | AMDQB 0.06 .01 100 72 25 72 0
(07 May 11.00)AMDEM 2.54 .00 0 50 50 50 13 | AMDQM 0.13 -.01 50 7 3 7 0
(07 May 12.00)AMDEN 1.80 -.30 9 310 59 310 11 | AMDQN 0.33 .03 170 2934 667 2934 22
(07 May 13.00)AMDEO 1.12 -.22 19 408 141 408 16 | AMDQO 0.67 .07 72 5085 2604 5085 174
13.35 Current
(07 May 14.00)AMDEP .67 -.13 196 8711 8099 8711 543 | AMDQP 1.10 .03 50 867 80 867 9
(07 May 15.00)AMDEC .38 -.08 1012 3711 3126 3711 119 | AMDQC 1.90 -.22 0 175 30 175 6
(07 May 15.00)QZAEC .27 -.08 926 5948 -5623 1965 -152 | QZAQC 2.32 .51 93 2875 0 243 0
(07 May 16.00)AMDEQ .20 -.06 105 1298 1209 1298 24 | AMDQQ 2.66 .01 30 105 4 105 1
(07 May 17.00)AMDEH .13 -.01 25 228 223 228 3 | AMDQH 3.65 .00 0 12 12 12 4
(07 May 17.50)QZAEW .10 .00 20 4844 0 190 0 | QZAQW 4.55 -.05 26 2452 0 150 0
(07 May 18.00)AMDEI .06 .00 0 10 10 10 0 | AMDQI 4.60 .00 0 0 0 0 0
(07 May 19.00)AMDET .04 .00 0 0 0 0 0 | AMDQT 5.45 .00 0 0 0 0 0
(07 May 20.00)AMDED .04 .00 250 266 194 266 1 | AMDQD 6.60 .00 0 0 0 0 0
(07 May 20.00)QZAED .05 .04 40 2052 -10 -20 0 | QZAQD 7.20 .07 121 1712 0 -26 0
(07 May 22.50)QZAEX .01 .00 0 2910 0 0 0 | QZAQX 9.60 -.83 0 688 0 -12 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 12.10 -.40 0 8 0 0 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 17.10 -.15 0 19 0 0 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 22.10 -.10 0 87 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 3.75 -.10 5 279 3 264 1 | AMDSB 0.17 -.01 5772 1102 40 903 1
(07 Jul 12.50)AMDGS 1.84 -.21 421 2166 26 267 5 | AMDSS 0.76 .02 3629 6701 304 733 23
13.35 Current
(07 Jul 14.00)AMDGP 1.10 -.15 3757 3790 0 248 0 | AMDSP 1.53 .11 96 10880 -12 970 -2
(07 Jul 15.00)AMDGC .72 -.18 1258 17366 1234 1958 89 | AMDSC 2.20 .19 152 22618 547 531 120
(07 Jul 16.00)AMDGQ .48 -.12 902 11943 156 604 7 | AMDSQ 2.92 .19 3 6189 -47 -61 -14
(07 Jul 17.50)AMDGW .27 -.07 1237 14607 232 1090 6 | AMDSW 4.25 .25 17 11537 -49 40 -21
(07 Jul 19.00)AMDGT .15 -.05 250 4892 -17 -91 0 | AMDST 5.60 .35 0 1129 0 -49 0
(07 Jul 20.00)AMDGD .09 -.04 507 13116 50 -777 0 | AMDSD 6.45 .25 10 7771 183 -3752 118
(07 Jul 22.50)AMDGU .06 -.01 40 32183 -10 -126 0 | AMDSU 9.05 -.25 0 116 0 -10 0
(07 Jul 25.00)AMDGE .02 .00 0 5068 0 12 0 | AMDSE 11.60 -.30 0 0 -32 -32 -37
(07 Jul 27.50)AMDGY .01 .00 0 3103 100 100 0 | AMDSY 14.05 -.25 0 0 -9 -9 -13
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 16.60 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.55 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 485 0 0 0 | AKDSH 26.55 .00 0 0 -1 -1 -3
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.55 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.55 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 3.95 .00 0 0 0 0 0 | AMDVB 0.36 -.01 20 0 0 0 0
(07 Oct 11.00)AMDJM 3.35 -.25 5 161 61 61 20 | AMDVM 0.61 .03 39 799 15 118 1
(07 Oct 12.00)AMDJN 2.62 -.13 13 387 0 34 0 | AMDVN 0.94 .09 150 9935 27 3398 3
(07 Oct 13.00)AMDJO 2.04 .00 0 1151 904 951 184 | AMDVO 1.36 .08 120 7882 -779 5270 -106
13.35 Current
(07 Oct 14.00)AMDJP 1.62 -.20 108 3755 20 264 3 | AMDVP 1.87 .12 101 5905 -39 40 -7
(07 Oct 15.00)AMDJC 1.22 -.18 1986 3431 2016 2437 246 | AMDVC 2.51 .07 4 672 50 133 13
(07 Oct 16.00)AMDJQ .96 -.09 38 913 30 401 3 | AMDVQ 3.20 .03 0 319 0 32 0
(07 Oct 17.00)AMDJH .72 -.08 266 2460 -226 132 -16 | AMDVH 3.95 -.35 0 248 0 144 0
(07 Oct 18.00)AMDJI .56 -.08 50 4938 1634 4572 92 | AMDVI 4.80 .10 0 347 0 26 0
(07 Oct 20.00)AMDJD .33 -.02 103 1490 62 88 2 | AMDVD 6.65 .35 102 351 1 152 1
(07 Oct 22.50)AMDJU .17 .00 0 264 -4 -3 0 | AMDVU 9.05 .05 0 17 -3 -239 -3
(07 Oct 25.00)AMDJE .11 .00 0 594 0 94 0 | AMDVE 11.55 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .04 .00 0 661 0 390 0 | AMDVF 16.60 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 8.55 .00 0 3032 0 0 0 | WVVMA 0.07 -.02 220 71024 200 2968 1
(08 Jan 10.00)WVVAB 4.30 -.30 390 3760 -119 303 -51 | WVVMB 0.55 .05 28 21034 0 139 0
(08 Jan 12.50)WVVAV 2.77 -.15 87 8955 26 418 7 | WVVMV 1.34 .08 3 24246 33 688 4
13.35 Current
(08 Jan 15.00)WVVAC 1.61 -.16 429 26050 119 925 19 | WVVMC 2.75 .25 108 52037 103 847 28
(08 Jan 17.50)WVVAW .96 -.09 91 17917 0 378 0 | WVVMW 4.41 .01 10 24971 1 -21 0
(08 Jan 20.00)WVVAD .56 -.07 59 31884 151 -2651 8 | WVVMD 6.75 .40 19 20934 0 1258 0
(08 Jan 22.50)WVVAX .37 -.03 1619 21705 -37 799 -1 | WVVMX 8.85 -.20 52 7887 31 -2852 27
(08 Jan 25.00)WVVAE .25 -.03 46 16022 90 1084 2 | WVVME 11.60 -.25 0 4789 1 5 1
(08 Jan 27.50)WVVAY .18 .00 22 10119 0 0 0 | WVVMY 14.10 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .14 .00 20 21318 11 19 0 | WVVMF 16.65 .35 14508 3252 0 0 0
(08 Jan 35.00)WVVAG .06 .00 0 11660 0 20 0 | WVVMG 21.65 -.25 3014 505 0 0 0
(08 Jan 40.00)WVVAH .03 .00 0 7715 0 268 0 | WVVMH 26.45 1.05 0 13 0 0 0
(08 Jan 45.00)WVVAI .02 .00 0 3155 0 142 0 | WVVMI 31.60 -.37 0 0 -20 -20 -63
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 0 0 | WVVMJ 36.65 .35 284 40 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 -50 0 | WVVML 46.45 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1542 0 0 0 | WVVMN 56.45 .00 0 0 -10 -10 -56
(08 Jan 80.00)LDYAP .00 .00 0 1276 0 0 0 | LDYMP 66.45 .07 0 3 0 0 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 76.55 .97 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 86.55 -.30 0 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 8.95 -.55 146 2437 0 0 0 | VVVMA 0.14 -.03 0 10849 0 0 0
(09 Jan 10.00)VVVAB 5.40 -.20 39 1205 23 64 12 | VVVMB 1.00 -.03 5000 25276 -25 -36 -3
(09 Jan 12.50)VVVAV 3.80 -.30 50 3092 205 345 78 | VVVMV 1.96 .01 213 9882 -5 5 -1
13.35 Current
(09 Jan 15.00)VVVAC 2.75 -.25 244 6398 60 168 17 | VVVMC 3.30 .10 2 23470 10 91 3
(09 Jan 17.50)VVVAW 2.16 -.09 30 5364 12 62 3 | VVVMW 5.00 .10 0 4294 6 109 3
(09 Jan 20.00)VVVAD 1.56 -.09 43 5011 -209 59 -33 | VVVMD 7.10 .50 10 2745 193 202 137
(09 Jan 25.00)VVVAE .98 .00 48 8913 243 601 24 | VVVME 11.60 .00 0 2135 -5 -21 -6
(09 Jan 30.00)VVVAF .55 .01 68 7752 -23 2553 -1 | VVVMF 16.60 .94 0 55 0 -6 0
(09 Jan 35.00)VVVAG .35 .00 0 6357 0 -21 0 | VVVMG 21.55 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .15 .00 0 9286 0 5 0 | VVVMH 26.60 .30 0 5 0 0 0
(09 Jan 45.00)VVVAI .12 .00 0 861 0 38 0 | VVVMI 31.45 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .08 .00 0 2372 0 10 0 | VVVMJ 36.45 -.80 0 10 0 0 0
(09 Jan 55.00)VVVAK .06 .00 0 544 0 0 0 | VVVMK 41.45 2.60 0 10 0 0 0
(09 Jan 60.00)VVVAL .04 .00 0 493 0 -10 0 | VVVML 46.55 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .03 .00 0 382 0 0 0 | VVVMM 51.55 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 1988 0 0 0 | VVVMN 56.55 .00 0 8 0 0 0
|
