Option Price Chain for 2007-03-23
with comparisons to 3/22 and 1 week ago 3/16
This is absurd.
The highest Put Volume of the day in the data is 08Jan 30.
7004 contracts on an open interest of 3252.
With no change in open interest in the past 5 days.
Window dressing? Or just completly unreliable data?
-Magrathea
Close = 13.50 +0.15
Close = 13.35 1-Day = 2007-03-22
Close = 14.01 5-Day = 2007-03-17
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDC 07 Apr 15.00 44170 -1797 8908 .17
AMDDP 07 Apr 14.00 40699 1686 22870 .42
AMDGU 07 Jul 22.50 32193 10 -13 .05
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 71224 200 1205 .07 Vol= 40
WVVMC 08 Jan 15.00 52007 -30 798 2.61
VVVMB 09 Jan 10.00 30276 5000 4964 1.00 Vol= 10
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDDP 07 Apr 14.00 40699 1686 22870 .42 2074
AMDDC 07 Apr 15.00 44170 -1797 8908 .17 1914
AMDDW 07 Apr 17.50 17807 -14 -5 .03 657
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
WVVMF 08 Jan 30.00 3252 0 0 16.55 7004
AMDPE 07 Apr 25.00 1271 0 0 11.55 2604
AMDPD 07 Apr 20.00 9484 -6 -9376 6.55 2005
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDEM 07 May 11.00 50 0 50 2.70 200 150
AMDEI 07 May 18.00 10 0 10 .07 16 6
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 0 16.55 7004 3752
AMDPE 07 Apr 25.00 1271 0 0 11.55 2604 1333
WVVMG 08 Jan 35.00 505 0 0 21.55 1304 799
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVAV 08 Jan 12.50 9016 61 455 2.75 578 159
VVVAC 09 Jan 15.00 6716 318 494 2.80 543 152
AMDDP 07 Apr 14.00 40699 1686 22870 .42 2074 87
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMF 08 Jan 30.00 3252 0 0 16.55 7004 11592
AMDPE 07 Apr 25.00 1271 0 0 11.55 2604 3008
WVVMG 08 Jan 35.00 505 0 0 21.55 1304 2810
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDGP 07 Jul 14.00 6412 2622 2739 1.13 Vol= 281
AMDJC 07 Oct 15.00 5243 1812 4236 1.32 Vol= 84
AMDDP 07 Apr 14.00 40699 1686 22870 .42
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDDC 07 Apr 15.00 44170 -1797 8908 .17
AMDDQ 07 Apr 16.00 22489 -714 634 .07
WVVAX 08 Jan 22.50 21459 -246 742 .37
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
VVVMB 09 Jan 10.00 30276 5000 4964 1.00 Vol= 10
AMDSB 07 Jul 10.00 6009 4907 5810 .16 Vol= 165
AMDSS 07 Jul 12.50 9787 3086 3899 .74 Vol= 416
Top 3 1-Day Decrease in Put Open Interest Contracts
WVVMX 08 Jan 22.50 4332 -3555 -6407 8.95
AMDPW 07 Apr 17.50 18875 -852 -4180 4.00
AMDSD 07 Jul 20.00 7247 -524 -4276 6.60
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 40699 1686 22870 .42
AMDDC 07 Apr 15.00 44170 -1797 8908 .17
AMDEP 07 May 14.00 8819 108 8819 .72
Top 3 5-Day Decrease in Call Open Interest Contracts
WVVAD 08 Jan 20.00 31894 10 -2451 .59
AMDGD 07 Jul 20.00 13437 321 -449 .11 Vol= 62
AMDGT 07 Jul 19.00 4822 -70 -64 .16
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDSB 07 Jul 10.00 6009 4907 5810 .16 Vol= 165
AMDQO 07 May 13.00 5131 46 5131 .60
VVVMB 09 Jan 10.00 30276 5000 4964 1.00 Vol= 10
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPD 07 Apr 20.00 9484 -6 -9376 6.55
WVVMX 08 Jan 22.50 4332 -3555 -6407 8.95
AMDSD 07 Jul 20.00 7247 -524 -4276 6.60
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDGP 07 Jul 14.00 6412 2622 1.13 $296K Vol= 1051
AMDJC 07 Oct 15.00 5243 1812 1.32 $239K Vol= 79
VVVAA 09 Jan 5.00 2572 135 8.95 $121K Vol= 0
Top 3 $ Decrease in Call Open Interest
AMDDC 07 Apr 15.00 44170 -1797 0.17 -$31K
WVVAX 08 Jan 22.50 21459 -246 0.37 -$9K
AMDDQ 07 Apr 16.00 22489 -714 0.07 -$5K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
VVVMB 09 Jan 10.00 30276 5000 1.00 $500K Vol= 10
AMDSS 07 Jul 12.50 9787 3086 0.74 $228K Vol= 416
AMDPP 07 Apr 14.00 26204 1871 0.88 $165K Vol= 797
Top 3 $ Decrease in Put Open Interest
WVVMX 08 Jan 22.50 4332 -3555 8.95 -$3182K
AMDSD 07 Jul 20.00 7247 -524 6.60 -$346K
AMDPW 07 Apr 17.50 18875 -852 4.00 -$341K
Close = 13.50 +0.15
Close = 13.35 1-Day = 2007-03-22
Close = 14.01 5-Day = 2007-03-17
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 10.00)AMDDB 3.50 .00 0 0 0 0 0 | AMDPB 0.01 -.01 0 28 28 28 0
(07 Apr 12.50)AMDDS 1.29 .11 346 3503 595 945 77 | AMDPS 0.23 -.04 246 6804 294 1897 7
13.5 Current
(07 Apr 14.00)AMDDP .42 .02 2074 40699 1686 22870 71 | AMDPP 0.88 -.12 797 26204 1871 4788 165
(07 Apr 15.00)AMDDC .17 .00 1914 44170 -1797 8908 -31 | AMDPC 1.65 -.15 327 27865 374 -119 62
(07 Apr 16.00)AMDDQ .07 -.02 393 22489 -714 634 -5 | AMDPQ 2.58 -.11 389 11198 -67 216 -17
(07 Apr 17.50)AMDDW .03 -.01 657 17807 -14 -5 0 | AMDPW 4.00 -.15 211 18875 -852 -4180 -341
(07 Apr 19.00)AMDDT .01 -.03 196 9772 0 -10 0 | AMDPT 5.45 .35 0 412 -8 -2688 -4
(07 Apr 20.00)AMDDD .01 -.01 43 9752 -3 230 0 | AMDPD 6.55 .30 2005 9484 -6 -9376 -4
(07 Apr 22.50)AMDDU .00 .00 0 25692 0 20 0 | AMDPU 9.05 -.10 604 265 0 -3 0
(07 Apr 25.00)AMDDE .00 .00 0 17418 0 -11 0 | AMDPE 11.55 -.10 2604 1271 0 0 0
(07 Apr 27.50)AMDDY .00 .00 0 12993 0 0 0 | AMDPY 13.95 -.35 0 5 0 0 0
(07 Apr 30.00)AMDDF .00 .00 0 7369 0 0 0 | AMDPF 16.45 2.75 0 0 0 0 0
(07 Apr 32.50)AKDDZ .00 .00 0 2119 0 -2 0 | AKDPZ 18.95 -.35 0 0 0 0 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 21.45 2.85 0 10 10 0 21
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 23.95 -.90 0 10 10 0 24
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 26.45 .95 0 0 0 0 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 28.95 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 31.45 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 4.55 .00 0 0 0 0 0 | AMDQL 0.02 .00 0 0 0 0 0
(07 May 10.00)AMDEB 3.60 -.30 5 15 0 15 0 | AMDQB 0.04 .01 0 172 100 172 0
(07 May 11.00)AMDEM 2.70 -.50 200 50 0 50 0 | AMDQM 0.14 .01 70 57 50 57 1
(07 May 12.00)AMDEN 1.97 .17 15 317 7 317 1 | AMDQN 0.28 -.05 182 2934 0 2934 0
(07 May 13.00)AMDEO 1.20 .08 86 421 13 421 2 | AMDQO 0.60 -.07 559 5131 46 5131 3
13.5 Current
(07 May 14.00)AMDEP .72 .05 145 8819 108 8819 8 | AMDQP 1.08 -.02 110 861 -6 861 -1
(07 May 15.00)AMDEC .39 .01 123 4465 754 4465 29 | AMDQC 1.81 .18 150 175 0 175 0
(07 May 15.00)QZAEC .26 -.01 255 6631 683 2663 18 | QZAQC 2.50 .18 20 2915 40 227 10
(07 May 16.00)AMDEQ .22 .02 59 1394 96 1394 2 | AMDQQ 2.61 .01 0 132 27 132 7
(07 May 17.00)AMDEH .12 .00 0 253 25 253 0 | AMDQH 3.50 .00 0 12 0 12 0
(07 May 17.50)QZAEW .05 .00 0 4844 0 190 0 | QZAQW 4.50 -.05 1 2439 -13 137 -6
(07 May 18.00)AMDEI .07 -.02 16 10 0 10 0 | AMDQI 4.40 .00 0 0 0 0 0
(07 May 19.00)AMDET .03 .00 0 0 0 0 0 | AMDQT 5.40 .00 0 0 0 0 0
(07 May 20.00)AMDED .02 -.02 277 476 210 476 0 | AMDQD 6.45 .00 0 0 0 0 0
(07 May 20.00)QZAED .01 .00 0 2052 0 -20 0 | QZAQD 6.95 .07 0 1712 0 -26 0
(07 May 22.50)QZAEX .01 .00 0 2910 0 0 0 | QZAQX 9.45 -.83 0 688 0 -12 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 11.95 -.40 0 8 0 0 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 16.95 -.15 0 19 0 0 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 21.95 -.10 0 87 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 3.75 .00 1 284 5 231 2 | AMDSB 0.16 -.01 165 6009 4907 5810 79
(07 Jul 12.50)AMDGS 1.94 .10 153 2240 74 276 14 | AMDSS 0.74 -.02 416 9787 3086 3899 228
13.5 Current
(07 Jul 14.00)AMDGP 1.13 .03 281 6412 2622 2739 296 | AMDSP 1.45 -.08 1051 10836 -44 256 -6
(07 Jul 15.00)AMDGC .75 .03 107 17931 565 2614 42 | AMDSC 2.10 -.10 61 22545 -73 920 -15
(07 Jul 16.00)AMDGQ .50 .02 264 12680 737 1280 37 | AMDSQ 2.85 -.07 1 6191 2 -35 1
(07 Jul 17.50)AMDGW .28 .01 24 15650 1043 2110 29 | AMDSW 4.05 -.20 33 11524 -13 12 -5
(07 Jul 19.00)AMDGT .16 .01 55 4822 -70 -64 -1 | AMDST 5.50 .35 0 1129 0 -49 0
(07 Jul 20.00)AMDGD .11 .02 62 13437 321 -449 4 | AMDSD 6.60 .25 10 7247 -524 -4276 -346
(07 Jul 22.50)AMDGU .05 -.01 64 32193 10 -13 0 | AMDSU 8.95 -.25 0 116 0 -10 0
(07 Jul 25.00)AMDGE .02 .00 0 5068 0 12 0 | AMDSE 11.45 -.30 0 32 32 0 37
(07 Jul 27.50)AMDGY .02 .00 3 3103 0 100 0 | AMDSY 13.95 -.25 0 9 9 0 13
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 16.45 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.45 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 485 0 0 0 | AKDSH 26.45 .00 0 1 1 0 3
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.45 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.45 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 4.10 .00 0 0 0 0 0 | AMDVB 0.34 -.01 0 20 20 20 1
(07 Oct 11.00)AMDJM 3.35 .00 0 160 -1 60 0 | AMDVM 0.57 -.04 20 798 -1 133 0
(07 Oct 12.00)AMDJN 2.70 .08 16 398 11 45 3 | AMDVN 0.90 -.04 54 10085 150 3485 14
(07 Oct 13.00)AMDJO 2.12 -.16 7 1151 0 951 0 | AMDVO 1.31 -.05 19 7887 5 15 1
13.5 Current
(07 Oct 14.00)AMDJP 1.66 .04 13 3786 31 309 5 | AMDVP 1.82 -.05 545 5814 -91 -60 -17
(07 Oct 15.00)AMDJC 1.32 .10 84 5243 1812 4236 239 | AMDVC 2.38 -.13 79 676 4 86 1
(07 Oct 16.00)AMDJQ .95 -.01 37 913 0 401 0 | AMDVQ 3.10 .16 40 319 0 25 0
(07 Oct 17.00)AMDJH .74 .02 1 2682 222 335 16 | AMDVH 3.85 -.35 0 248 0 145 0
(07 Oct 18.00)AMDJI .55 -.01 55 4958 20 2074 1 | AMDVI 4.70 .10 0 347 0 10 0
(07 Oct 20.00)AMDJD .34 .01 50 1565 75 168 3 | AMDVD 6.50 .35 0 370 19 142 12
(07 Oct 22.50)AMDJU .17 .00 0 264 0 -4 0 | AMDVU 8.95 .05 0 17 0 -239 0
(07 Oct 25.00)AMDJE .12 .01 400 594 0 44 0 | AMDVE 11.45 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .05 .01 190 661 0 160 0 | AMDVF 16.45 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 8.70 -.85 40 3032 0 0 0 | WVVMA 0.07 -.02 40 71224 200 1205 1
(08 Jan 10.00)WVVAB 4.35 .05 12 3898 138 437 60 | WVVMB 0.54 -.01 22 21053 19 149 1
(08 Jan 12.50)WVVAV 2.75 -.02 578 9016 61 455 17 | WVVMV 1.29 -.05 614 24243 -3 750 0
13.5 Current
(08 Jan 15.00)WVVAC 1.64 .03 175 26256 206 886 34 | WVVMC 2.61 -.14 8 52007 -30 798 -8
(08 Jan 17.50)WVVAW .95 -.01 17 17933 16 408 2 | WVVMW 4.47 .06 25 24971 0 -12 0
(08 Jan 20.00)WVVAD .59 .03 50 31894 10 -2451 1 | WVVMD 6.65 -.10 377 20941 7 -3 5
(08 Jan 22.50)WVVAX .37 .00 20 21459 -246 742 -9 | WVVMX 8.95 -.20 0 4332 -3555 -6407 -3182
(08 Jan 25.00)WVVAE .23 .00 0 16048 26 1122 1 | WVVME 11.45 -.25 0 4789 0 -2 0
(08 Jan 27.50)WVVAY .15 .00 0 10141 22 22 0 | WVVMY 13.95 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .11 -.03 7 21333 15 26 0 | WVVMF 16.55 -.10 7004 3252 0 0 0
(08 Jan 35.00)WVVAG .06 .00 0 11660 0 20 0 | WVVMG 21.55 -.10 1304 505 0 0 0
(08 Jan 40.00)WVVAH .03 .00 0 7715 0 268 0 | WVVMH 26.45 1.05 0 13 0 0 0
(08 Jan 45.00)WVVAI .02 .00 0 3155 0 -10 0 | WVVMI 31.45 -.37 0 20 20 0 63
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 0 0 | WVVMJ 36.55 -.10 104 40 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 0 0 | WVVML 46.45 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1542 0 0 0 | WVVMN 56.35 .00 0 10 10 0 56
(08 Jan 80.00)LDYAP .00 .00 0 1276 0 0 0 | LDYMP 66.45 .07 0 3 0 0 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 76.45 .97 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 86.35 -.30 0 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 8.95 .00 0 2572 135 135 121 | VVVMA 0.14 -.03 0 10849 0 0 0
(09 Jan 10.00)VVVAB 5.35 -.05 10 1239 34 98 18 | VVVMB 1.00 -.03 10 30276 5000 4964 500
(09 Jan 12.50)VVVAV 3.90 .10 109 3138 46 375 18 | VVVMV 2.00 .01 100 10037 155 160 31
13.5 Current
(09 Jan 15.00)VVVAC 2.80 .05 543 6716 318 494 89 | VVVMC 3.20 -.10 14 23468 -2 89 -1
(09 Jan 17.50)VVVAW 2.10 -.06 54 5394 30 83 6 | VVVMW 4.90 .10 0 4294 0 109 0
(09 Jan 20.00)VVVAD 1.60 .04 93 5046 35 69 6 | VVVMD 6.85 .50 0 2735 -10 192 -7
(09 Jan 25.00)VVVAE .86 .00 0 8923 10 250 1 | VVVME 11.50 .40 5 2135 0 -6 0
(09 Jan 30.00)VVVAF .58 .03 1 7765 13 -14 1 | VVVMF 16.45 .94 0 55 0 0 0
(09 Jan 35.00)VVVAG .35 .00 20 6357 0 -33 0 | VVVMG 21.45 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .15 .00 0 9286 0 5 0 | VVVMH 26.45 .30 0 5 0 0 0
(09 Jan 45.00)VVVAI .17 -.07 55 861 0 0 0 | VVVMI 31.45 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .08 .00 0 2372 0 0 0 | VVVMJ 36.45 -.80 0 10 0 0 0
(09 Jan 55.00)VVVAK .05 .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 0 0 | VVVML 46.45 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .03 .00 0 382 0 0 0 | VVVMM 51.45 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 1988 0 0 0 | VVVMN 56.40 .00 0 8 0 0 0
|
