Option Price Chain for 2007-03-26
with comparisons to 3/23 and 1 week ago 3/19
Pretty quiet.
The high volume in 08Jan 30Puts on Friday....
No change in Open interest, no volume today.
Data From CBOE Download
Close = 13.55 +0.05
Close = 13.50 1-Day = 2007-03-23
Close = 13.72 5-Day = 2007-03-19
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDC 07 Apr 15.00 45340 1170 9212 .18 Vol= 570
AMDDP 07 Apr 14.00 41190 491 22376 .43
AMDGU 07 Jul 22.50 32253 60 79 .04
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 71224 0 805 .07
WVVMC 08 Jan 15.00 52008 1 90 2.60
VVVMB 09 Jan 10.00 30280 4 4987 .93 Vol= 0
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDDP 07 Apr 14.00 41190 491 22376 .43 2242
AMDDC 07 Apr 15.00 45340 1170 9212 .18 570
QZAEC 07 May 15.00 6866 235 -4683 .28 389
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDSS 07 Jul 12.50 9900 113 4012 .73 3095
WVVMB 08 Jan 10.00 21058 5 154 .54 2923
AMDVN 07 Oct 12.00 10086 1 701 .89 1700
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDEL 07 May 9.00 0 0 0 4.75 1 1
0 0 0 .00 0 0
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDPB 07 Apr 10.00 28 0 28 .02 200 172
0 0 0 .00 0 0
0 0 0 .00 0 0
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDDP 07 Apr 14.00 41190 491 22376 .43 2242 96
WVVAV 08 Jan 12.50 9513 497 700 2.84 103 29
AMDJC 07 Oct 15.00 5269 26 4221 1.30 222 29
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
VVVMC 09 Jan 15.00 23482 14 103 3.30 730 241
AMDSS 07 Jul 12.50 9900 113 4012 .73 3095 226
WVVMB 08 Jan 10.00 21058 5 154 .54 2923 158
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDC 07 Apr 15.00 45340 1170 9212 .18 Vol= 570
WVVAV 08 Jan 12.50 9513 497 700 2.84 Vol= 103
AMDDP 07 Apr 14.00 41190 491 22376 .43
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDDS 07 Apr 12.50 3326 -177 709 1.30
AMDDQ 07 Apr 16.00 22402 -87 411 .08
AMDGT 07 Jul 19.00 4806 -16 -120 .15
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDQO 07 May 13.00 5640 509 5640 .60 Vol= 131
AMDSP 07 Jul 14.00 11243 407 618 1.41
WVVMV 08 Jan 12.50 24573 330 829 1.28 Vol= 76
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDPC 07 Apr 15.00 27334 -531 -1148 1.58
AMDPQ 07 Apr 16.00 10866 -332 -568 2.59
AMDPW 07 Apr 17.50 18658 -217 -4315 4.00
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 41190 491 22376 .43
AMDDC 07 Apr 15.00 45340 1170 9212 .18 Vol= 570
AMDEP 07 May 14.00 8915 96 8915 .70 Vol= 49
Top 3 5-Day Decrease in Call Open Interest Contracts
QZAEC 07 May 15.00 6866 235 -4683 .28
WVVAD 08 Jan 20.00 31920 26 -2536 .60
AMDGD 07 Jul 20.00 13450 13 -385 .10
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDSB 07 Jul 10.00 6009 0 5799 .15
AMDQO 07 May 13.00 5640 509 5640 .60 Vol= 131
VVVMB 09 Jan 10.00 30280 4 4987 .93 Vol= 0
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPD 07 Apr 20.00 9484 0 -9370 6.40
WVVMX 08 Jan 22.50 4332 0 -6407 8.85
AMDPW 07 Apr 17.50 18658 -217 -4315 4.00
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
WVVAV 08 Jan 12.50 9513 497 2.84 $141K Vol= 76
VVVAC 09 Jan 15.00 7139 423 2.90 $123K
AMDEM 07 May 11.00 250 200 2.80 $56K Vol= 75
Top 3 $ Decrease in Call Open Interest
AMDDS 07 Apr 12.50 3326 -177 1.30 -$23K
AMDDQ 07 Apr 16.00 22402 -87 0.08 -$1K
AMDGT 07 Jul 19.00 4806 -16 0.15 $0K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
WVVMD 08 Jan 20.00 21170 229 6.60 $151K Vol= 37
AMDSP 07 Jul 14.00 11243 407 1.41 $57K
WVVMV 08 Jan 12.50 24573 330 1.28 $42K Vol= 76
Top 3 $ Decrease in Put Open Interest
AMDSD 07 Jul 20.00 7044 -203 6.40 -$130K
AMDPW 07 Apr 17.50 18658 -217 4.00 -$87K
AMDPQ 07 Apr 16.00 10866 -332 2.59 -$86K
Close = 13.55 +0.05
Close = 13.50 1-Day = 2007-03-23
Close = 13.72 5-Day = 2007-03-19
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 10.00)AMDDB 3.55 .00 0 0 0 0 0 | AMDPB 0.02 -.01 200 28 0 28 0
(07 Apr 12.50)AMDDS 1.30 .01 121 3326 -177 709 -23 | AMDPS 0.23 .00 423 6867 63 976 1
13.55 Current
(07 Apr 14.00)AMDDP .43 .01 2242 41190 491 22376 21 | AMDPP 0.86 -.02 370 26465 261 4857 22
(07 Apr 15.00)AMDDC .18 .01 570 45340 1170 9212 21 | AMDPC 1.58 -.07 628 27334 -531 -1148 -84
(07 Apr 16.00)AMDDQ .08 .01 111 22402 -87 411 -1 | AMDPQ 2.59 .01 15 10866 -332 -568 -86
(07 Apr 17.50)AMDDW .03 .00 142 18155 348 352 1 | AMDPW 4.00 .00 124 18658 -217 -4315 -87
(07 Apr 19.00)AMDDT .02 .01 20 9888 116 106 0 | AMDPT 5.50 .35 27 412 0 -2680 0
(07 Apr 20.00)AMDDD .01 .00 0 9778 26 211 0 | AMDPD 6.40 .30 5 9484 0 -9370 0
(07 Apr 22.50)AMDDU .00 .00 0 25692 0 0 0 | AMDPU 8.90 -.10 0 265 0 -3 0
(07 Apr 25.00)AMDDE .00 .00 0 17418 0 -11 0 | AMDPE 11.40 -.10 0 1271 0 0 0
(07 Apr 27.50)AMDDY .01 -.01 2 12993 0 0 0 | AMDPY 13.90 -.35 0 1 -4 -4 -6
(07 Apr 30.00)AMDDF .00 .00 0 7369 0 0 0 | AMDPF 16.40 2.75 0 0 0 0 0
(07 Apr 32.50)AKDDZ .00 .00 0 2119 0 -2 0 | AKDPZ 18.90 -.35 0 0 0 0 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 21.40 2.85 0 10 0 10 0
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 23.90 -.90 0 10 0 10 0
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 26.40 .95 0 0 0 0 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 28.90 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 31.40 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 4.75 .00 1 0 0 0 0 | AMDQL 0.02 .00 0 0 0 0 0
(07 May 10.00)AMDEB 3.65 .00 0 20 5 20 2 | AMDQB 0.06 .01 100 172 0 172 0
(07 May 11.00)AMDEM 2.80 .10 5 250 200 250 56 | AMDQM 0.14 .01 75 127 70 127 1
(07 May 13.00)AMDEO 1.20 .00 223 444 23 444 3 | AMDQO 0.60 .00 131 5640 509 5640 31
13.55 Current
(07 May 14.00)AMDEP .70 -.02 49 8915 96 8915 7 | AMDQP 1.10 .02 45 903 42 903 5
(07 May 15.00)AMDEC .38 -.01 90 4537 72 4537 3 | AMDQC 1.75 -.06 16 292 117 292 20
(07 May 15.00)QZAEC .28 .02 389 6866 235 -4683 7 | QZAQC 2.09 .18 0 2915 0 99 0
(07 May 16.00)AMDEQ .22 .00 40 1453 59 1453 1 | AMDQQ 2.54 .01 0 132 0 132 0
(07 May 17.00)AMDEH .10 .00 0 253 0 253 0 | AMDQH 3.45 .00 0 12 0 12 0
(07 May 17.50)QZAEW .24 .14 2 4844 0 200 0 | QZAQW 4.40 -.05 0 2439 0 137 0
(07 May 18.00)AMDEI .05 .00 0 26 16 26 0 | AMDQI 4.40 .00 0 0 0 0 0
(07 May 19.00)AMDET .03 .00 0 0 0 0 0 | AMDQT 5.35 .00 0 0 0 0 0
(07 May 20.00)AMDED .02 .00 0 601 125 601 0 | AMDQD 6.40 .00 0 0 0 0 0
(07 May 20.00)QZAED .01 .00 0 2052 0 -20 0 | QZAQD 6.90 .07 0 1712 0 -26 0
(07 May 22.50)QZAEX .01 .00 0 2910 0 0 0 | QZAQX 9.40 -.83 0 688 0 -12 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 11.90 -.40 0 8 0 0 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 16.90 -.15 0 19 0 19 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 21.90 -.10 0 87 0 87 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 3.82 .07 10 285 1 118 0 | AMDSB 0.15 -.01 0 6009 0 5799 0
(07 Jul 12.50)AMDGS 1.96 .00 0 2280 40 221 8 | AMDSS 0.73 -.01 3095 9900 113 4012 8
13.55 Current
(07 Jul 14.00)AMDGP 1.14 .01 213 6431 19 2711 2 | AMDSP 1.41 -.02 592 11243 407 618 57
(07 Jul 15.00)AMDGC .77 .02 77 17940 9 2353 1 | AMDSC 1.95 -.15 226 22568 23 623 4
(07 Jul 16.00)AMDGQ .50 .00 97 12752 72 1275 4 | AMDSQ 2.88 .03 23 6192 1 -38 0
(07 Jul 17.50)AMDGW .25 -.03 60 15652 2 2130 0 | AMDSW 4.05 -.20 5 11506 -18 -42 -7
(07 Jul 19.00)AMDGT .15 -.01 26 4806 -16 -120 0 | AMDST 5.40 .35 0 1129 0 -49 0
(07 Jul 20.00)AMDGD .10 -.01 42 13450 13 -385 0 | AMDSD 6.40 .25 0 7044 -203 -3479 -130
(07 Jul 22.50)AMDGU .04 -.01 200 32253 60 79 0 | AMDSU 8.90 -.25 0 116 0 -10 0
(07 Jul 25.00)AMDGE .02 -.02 200 5068 0 12 0 | AMDSE 11.40 -.30 0 32 0 0 0
(07 Jul 27.50)AMDGY .01 -.01 115 3103 0 100 0 | AMDSY 13.90 -.25 0 9 0 9 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 16.40 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.40 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 485 0 0 0 | AKDSH 26.40 .00 0 1 0 1 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.40 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.40 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 4.15 .00 0 0 0 0 0 | AMDVB 0.34 -.01 0 20 0 20 0
(07 Oct 11.00)AMDJM 3.40 .00 0 160 0 60 0 | AMDVM 0.56 -.04 0 803 5 93 0
(07 Oct 12.00)AMDJN 2.75 .00 0 408 10 55 3 | AMDVN 0.89 -.01 1700 10086 1 701 0
(07 Oct 13.00)AMDJO 2.18 .00 0 1151 0 951 0 | AMDVO 1.29 -.02 52 7902 15 30 2
13.55 Current
(07 Oct 14.00)AMDJP 1.65 -.01 63 3785 -1 119 0 | AMDVP 1.81 -.05 3 5987 173 106 31
(07 Oct 15.00)AMDJC 1.30 -.02 222 5269 26 4221 3 | AMDVC 2.37 -.01 202 730 54 160 13
(07 Oct 16.00)AMDJQ .97 .02 36 915 2 288 0 | AMDVQ 3.00 .16 0 357 38 35 11
(07 Oct 17.00)AMDJH .72 -.02 10 2682 0 334 0 | AMDVH 3.90 .35 1 248 0 145 0
(07 Oct 18.00)AMDJI .56 .00 0 5013 55 2119 3 | AMDVI 4.60 .10 0 347 0 0 0
(07 Oct 20.00)AMDJD .32 .00 0 1597 32 198 1 | AMDVD 6.45 .35 0 370 0 100 0
(07 Oct 22.50)AMDJU .17 .00 0 264 0 -4 0 | AMDVU 8.90 .05 0 17 0 17 0
(07 Oct 25.00)AMDJE .11 -.01 330 866 272 316 3 | AMDVE 11.40 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .04 -.01 20 851 190 220 1 | AMDVF 16.40 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 8.75 .00 0 3061 29 29 25 | WVVMA 0.07 -.02 258 71224 0 805 0
(08 Jan 10.00)WVVAB 4.45 .10 9 3903 5 442 2 | WVVMB 0.54 .00 2923 21058 5 154 0
(08 Jan 12.50)WVVAV 2.84 .09 103 9513 497 700 141 | WVVMV 1.28 -.01 76 24573 330 829 42
13.55 Current
(08 Jan 15.00)WVVAC 1.71 .07 68 26290 34 873 6 | WVVMC 2.60 -.01 56 52008 1 90 0
(08 Jan 17.50)WVVAW .95 .00 37 17944 11 199 1 | WVVMW 4.35 .06 0 24981 10 -2 4
(08 Jan 20.00)WVVAD .60 .01 124 31920 26 -2536 2 | WVVMD 6.60 -.05 37 21170 229 225 151
(08 Jan 22.50)WVVAX .35 -.02 61 21462 3 736 0 | WVVMX 8.85 -.20 0 4332 0 -6407 0
(08 Jan 25.00)WVVAE .25 .00 20 16048 0 1053 0 | WVVME 11.40 -.25 0 4789 0 -2 0
(08 Jan 27.50)WVVAY .14 .00 0 10141 0 22 0 | WVVMY 13.85 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .10 .00 0 21326 -7 19 0 | WVVMF 16.35 -.10 0 3252 0 0 0
(08 Jan 35.00)WVVAG .06 .00 0 11660 0 0 0 | WVVMG 21.35 -.10 0 505 0 0 0
(08 Jan 40.00)WVVAH .03 .00 0 7715 0 268 0 | WVVMH 26.35 1.05 0 13 0 0 0
(08 Jan 45.00)WVVAI .03 .00 339 3155 0 -10 0 | WVVMI 31.40 -.37 0 20 0 20 0
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 0 0 | WVVMJ 36.40 -.10 0 40 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 0 0 | WVVML 46.40 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1542 0 0 0 | WVVMN 56.40 .00 0 10 0 10 0
(08 Jan 80.00)LDYAP .00 .00 0 1276 0 0 0 | LDYMP 66.40 .07 0 3 0 3 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 76.40 .97 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 86.35 -.30 0 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 9.00 .00 0 2572 0 135 0 | VVVMA 0.14 -.03 0 10849 0 0 0
(09 Jan 10.00)VVVAB 5.20 .00 0 1249 10 108 5 | VVVMB 0.93 -.03 0 30280 4 4987 0
(09 Jan 12.50)VVVAV 3.95 .05 10 3239 101 467 40 | VVVMV 1.89 .01 0 10089 52 212 10
13.55 Current
(09 Jan 15.00)VVVAC 2.90 .10 40 7139 423 908 123 | VVVMC 3.30 -.10 730 23482 14 103 5
(09 Jan 17.50)VVVAW 2.14 .04 5 5431 37 189 8 | VVVMW 4.80 .10 0 4294 0 109 0
(09 Jan 20.00)VVVAD 1.56 -.04 51 5119 73 61 11 | VVVMD 6.80 .50 0 2735 0 188 0
(09 Jan 25.00)VVVAE .95 -.03 1 8923 0 250 0 | VVVME 11.35 .40 0 2140 5 -2 6
(09 Jan 30.00)VVVAF .54 -.04 3 7765 0 -47 0 | VVVMF 16.35 .94 0 55 0 0 0
(09 Jan 35.00)VVVAG .31 -.04 32 6357 0 -60 0 | VVVMG 21.35 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .15 .00 0 9286 0 5 0 | VVVMH 26.35 .30 0 5 0 0 0
(09 Jan 45.00)VVVAI .11 .00 0 916 55 55 1 | VVVMI 31.35 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .05 .00 0 2372 0 0 0 | VVVMJ 36.35 -.80 0 10 0 10 0
(09 Jan 55.00)VVVAK .05 .00 0 544 0 0 0 | VVVMK 41.35 2.60 0 10 0 10 0
(09 Jan 60.00)VVVAL .01 .00 0 493 0 0 0 | VVVML 46.35 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .03 .00 0 382 0 0 0 | VVVMM 51.35 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 1988 0 0 0 | VVVMN 56.35 .00 0 8 0 8 0
|
