Option Price Chain for 2007-03-28
compared to 3/27 & 3/21
A little less nuts than yesterday.
Apr17.50 puts open interest dropped 6400 worth 2.4MM
(had a volume yesterday of only 24).
Oct11 Puts biggest increase in open interest.
Jul20 Put Vol reported at 10K (yesterday was 27K) on open interest of 6K and dropping.
-Magrathea
Close = 13.38 -0.12
Close = 13.50 1-Day = 2007-03-27
Close = 13.60 5-Day = 2007-03-21
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDC 07 Apr 15.00 45890 369 1994 .13
AMDDP 07 Apr 14.00 42832 322 20904 .36
AMDGU 07 Jul 22.50 32493 100 300 .04 Vol= 41
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 71624 300 800 .07 Vol= 162
WVVMC 08 Jan 15.00 51983 -8 49 2.67
VVVMB 09 Jan 10.00 30280 0 4979 1.00
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDDW 07 Apr 17.50 18151 -4 450 .02 1229
AMDDC 07 Apr 15.00 45890 369 1994 .13 1013
AMDDP 07 Apr 14.00 42832 322 20904 .36 953
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDSD 07 Jul 20.00 6302 -266 -1286 6.60 10009
AMDPD 07 Apr 20.00 9452 -2 -832 6.60 10004
WVVME 08 Jan 25.00 4288 -1 -500 11.60 9004
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDDB 07 Apr 10.00 0 0 0 3.50 20 20
0 0 0 .00 0 0
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
WVVME 08 Jan 25.00 4288 -1 -500 11.60 9004 4716
WVVMF 08 Jan 30.00 3252 0 0 16.60 7004 3752
AMDSD 07 Jul 20.00 6302 -266 -1286 6.60 10009 3707
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
VVVAV 09 Jan 12.50 3253 4 366 3.90 413 161
WVVAC 08 Jan 15.00 26321 -3 390 1.62 423 69
AMDJO 07 Oct 13.00 1155 4 908 2.13 267 57
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMF 08 Jan 30.00 3252 0 0 16.60 7004 11627
WVVME 08 Jan 25.00 4288 -1 -500 11.60 9004 10445
AMDSD 07 Jul 20.00 6302 -266 -1286 6.60 10009 6606
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
WVVAW 08 Jan 17.50 19169 1216 1252 .98 Vol= 184
AMDDC 07 Apr 15.00 45890 369 1994 .13
AMDDP 07 Apr 14.00 42832 322 20904 .36
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDEC 07 May 15.00 4510 -78 3925 .35
WVVAV 08 Jan 12.50 9348 -67 419 2.75
QZAEC 07 May 15.00 6601 -49 -4970 .26
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDVM 07 Oct 11.00 2828 2025 2044 .59 Vol= 903
AMDVC 07 Oct 15.00 2133 1205 1511 2.45 Vol= 92
WVVMV 08 Jan 12.50 25735 1116 1522 1.31 Vol= 53
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDPW 07 Apr 17.50 9772 -6443 -10459 4.05
WVVMX 08 Jan 22.50 3435 -897 -4421 9.00
AMDSD 07 Jul 20.00 6302 -266 -1286 6.60
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 42832 322 20904 .36
AMDEP 07 May 14.00 9068 133 8456 .64 Vol= 44
AMDEC 07 May 15.00 4510 -78 3925 .35
Top 3 5-Day Decrease in Call Open Interest Contracts
QZAEC 07 May 15.00 6601 -49 -4970 .26
WVVAX 08 Jan 22.50 21456 0 -286 .34
AMDGT 07 Jul 19.00 4816 10 -93 .15
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDSS 07 Jul 12.50 11576 81 5179 .74 Vol= 73
VVVMB 09 Jan 10.00 30280 0 4979 1.00
AMDSB 07 Jul 10.00 6009 0 4947 .18
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPW 07 Apr 17.50 9772 -6443 -10459 4.05
AMDPC 07 Apr 15.00 22940 31 -5297 1.67
WVVMX 08 Jan 22.50 3435 -897 -4421 9.00
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
WVVAW 08 Jan 17.50 19169 1216 0.98 $119K Vol= 15
VVVAC 09 Jan 15.00 7227 58 2.85 $17K
AMDDP 07 Apr 14.00 42832 322 0.36 $12K
Top 3 $ Decrease in Call Open Interest
WVVAV 08 Jan 12.50 9348 -67 2.75 -$18K
AMDEC 07 May 15.00 4510 -78 0.35 -$3K
QZAEC 07 May 15.00 6601 -49 0.26 -$1K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDVC 07 Oct 15.00 2133 1205 2.45 $295K Vol= 92
WVVMV 08 Jan 12.50 25735 1116 1.31 $146K Vol= 53
AMDVM 07 Oct 11.00 2828 2025 0.59 $119K Vol= 903
Top 3 $ Decrease in Put Open Interest
AMDPW 07 Apr 17.50 9772 -6443 4.05 -$2609K
WVVMX 08 Jan 22.50 3435 -897 9.00 -$807K
VVVME 09 Jan 25.00 1858 -244 11.50 -$281K
Close = 13.38 -0.12
Close = 13.50 1-Day = 2007-03-27
Close = 13.60 5-Day = 2007-03-21
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 10.00)AMDDB 3.50 .00 20 0 0 0 0 | AMDPB 0.00 -.01 0 228 0 228 0
(07 Apr 12.50)AMDDS 1.20 -.08 17 3349 64 638 8 | AMDPS 0.22 .02 163 6925 21 188 0
13.38 Current
(07 Apr 14.00)AMDDP .36 -.04 953 42832 322 20904 12 | AMDPP 0.90 .07 1069 26418 70 3479 6
(07 Apr 15.00)AMDDC .13 -.04 1013 45890 369 1994 5 | AMDPC 1.67 .07 178 22940 31 -5297 5
(07 Apr 16.00)AMDDQ .06 -.01 81 22433 18 82 0 | AMDPQ 2.55 .04 97 10846 -14 -401 -4
(07 Apr 17.50)AMDDW .02 -.01 1229 18151 -4 450 0 | AMDPW 4.05 .10 54 9772 -6443 -10459 -2609
(07 Apr 19.00)AMDDT .00 .00 0 9888 0 116 0 | AMDPT 5.60 .15 604 333 -51 -1287 -29
(07 Apr 20.00)AMDDD .01 .00 20 9768 -10 202 0 | AMDPD 6.60 .15 10004 9452 -2 -832 -1
(07 Apr 22.50)AMDDU .00 .00 0 25692 0 0 0 | AMDPU 9.10 .10 452 221 -44 -47 -40
(07 Apr 25.00)AMDDE .00 .00 0 17418 0 -10 0 | AMDPE 11.60 .10 2604 1250 -21 -21 -24
(07 Apr 27.50)AMDDY .00 .00 0 12991 0 -2 0 | AMDPY 14.05 -.35 0 1 0 -4 0
(07 Apr 30.00)AMDDF .01 .00 1 7369 0 0 0 | AMDPF 16.55 2.75 0 0 0 0 0
(07 Apr 32.50)AKDDZ .00 .00 0 2119 0 -4 0 | AKDPZ 19.05 -.35 0 0 0 0 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 21.55 2.85 0 10 0 0 0
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 24.05 -.90 0 10 0 0 0
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 26.55 .95 0 0 0 0 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 29.05 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 31.50 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 4.40 .00 0 1 0 1 0 | AMDQL 0.03 .00 2 2 2 2 0
(07 May 10.00)AMDEB 3.55 -.05 1 20 0 5 0 | AMDQB 0.03 .01 0 272 0 225 0
(07 May 11.00)AMDEM 2.58 .00 0 255 0 255 0 | AMDQM 0.11 -.01 0 341 140 337 2
(07 May 13.00)AMDEO 1.10 -.10 124 613 7 346 1 | AMDQO 0.63 .06 109 5931 301 3450 19
13.38 Current
(07 May 14.00)AMDEP .64 -.05 44 9068 133 8456 9 | AMDQP 1.14 .05 566 905 -36 118 -4
(07 May 15.00)AMDEC .35 -.02 699 4510 -78 3925 -3 | AMDQC 1.79 .04 32 304 0 159 0
(07 May 15.00)QZAEC .26 .04 239 6601 -49 -4970 -1 | QZAQC 2.18 -.33 0 2815 -100 -60 -22
(07 May 16.00)AMDEQ .18 -.02 54 1499 6 1410 0 | AMDQQ 2.68 .01 0 132 0 31 0
(07 May 17.00)AMDEH .08 .00 0 253 0 248 0 | AMDQH 3.60 .00 0 12 0 12 0
(07 May 17.50)QZAEW .05 .00 0 4918 74 74 0 | QZAQW 4.55 -.05 0 1866 -262 -586 -119
(07 May 18.00)AMDEI .05 .00 0 26 0 26 0 | AMDQI 4.55 .00 10 10 10 10 5
(07 May 19.00)AMDET .03 .00 0 0 0 0 0 | AMDQT 5.45 .00 0 0 0 0 0
(07 May 20.00)AMDED .02 .00 0 601 0 529 0 | AMDQD 6.55 .00 0 0 0 0 0
(07 May 20.00)QZAED .01 .00 0 2052 0 -10 0 | QZAQD 7.05 -.20 0 1655 -57 -57 -40
(07 May 22.50)QZAEX .01 .00 0 2910 0 0 0 | QZAQX 9.55 .70 100 688 0 0 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 12.05 -.40 0 8 0 0 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 17.05 -.15 0 19 0 0 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 22.05 -.10 0 87 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 3.80 -.02 20 291 0 15 0 | AMDSB 0.18 .01 35 6009 0 4947 0
(07 Jul 12.50)AMDGS 1.86 -.07 30 2312 32 172 6 | AMDSS 0.74 .03 73 11576 81 5179 6
13.38 Current
(07 Jul 14.00)AMDGP 1.07 -.08 133 6513 36 2723 4 | AMDSP 1.44 .04 79 11001 43 109 6
(07 Jul 15.00)AMDGC .71 -.07 173 17917 9 1785 1 | AMDSC 2.10 .07 50 22548 67 477 14
(07 Jul 16.00)AMDGQ .47 -.03 17 12994 165 1207 8 | AMDSQ 2.86 .06 46 6203 0 -33 0
(07 Jul 17.50)AMDGW .25 -.01 23 15746 104 1371 3 | AMDSW 4.10 .05 25 11490 -16 -96 -7
(07 Jul 19.00)AMDGT .15 .01 30 4816 10 -93 0 | AMDST 5.55 .35 0 1126 -3 -3 -2
(07 Jul 20.00)AMDGD .10 .00 55 13420 -10 354 0 | AMDSD 6.60 .15 10009 6302 -266 -1286 -176
(07 Jul 22.50)AMDGU .04 .00 41 32493 100 300 0 | AMDSU 9.10 .10 228 102 -14 -14 -13
(07 Jul 25.00)AMDGE .01 .00 0 5393 125 325 0 | AMDSE 11.55 -.30 0 32 0 0 0
(07 Jul 27.50)AMDGY .00 .00 0 3218 0 215 0 | AMDSY 14.05 -.25 0 9 0 0 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 16.55 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.55 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .01 .00 10 485 0 0 0 | AKDSH 26.55 .00 0 1 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.55 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.55 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 4.00 .00 0 0 0 0 0 | AMDVB 0.36 -.01 0 20 0 20 0
(07 Oct 11.00)AMDJM 3.25 .00 0 160 0 60 0 | AMDVM 0.59 .03 903 2828 2025 2044 119
(07 Oct 12.00)AMDJN 2.66 -.06 15 408 0 21 0 | AMDVN 0.92 .03 101 11313 0 1405 0
(07 Oct 13.00)AMDJO 2.13 .00 267 1155 4 908 1 | AMDVO 1.33 .00 0 8004 50 -657 7
13.38 Current
(07 Oct 14.00)AMDJP 1.62 -.08 67 3815 7 80 1 | AMDVP 1.83 .03 8 5994 4 50 1
(07 Oct 15.00)AMDJC 1.26 -.01 4 5334 -3 3919 0 | AMDVC 2.45 .07 92 2133 1205 1511 295
(07 Oct 16.00)AMDJQ .95 -.02 25 915 0 32 0 | AMDVQ 3.15 .05 4 357 0 38 0
(07 Oct 17.00)AMDJH .70 .00 0 2764 72 78 5 | AMDVH 3.85 -.05 15 248 0 0 0
(07 Oct 18.00)AMDJI .53 .00 0 5013 0 1709 0 | AMDVI 4.75 .30 20 347 0 0 0
(07 Oct 20.00)AMDJD .30 .00 0 1600 3 172 0 | AMDVD 6.60 .35 0 370 0 20 0
(07 Oct 22.50)AMDJU .16 .00 0 264 0 -4 0 | AMDVU 9.05 .05 0 17 0 -3 0
(07 Oct 25.00)AMDJE .11 -.01 441 1098 139 504 2 | AMDVE 11.55 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .04 .00 0 871 0 210 0 | AMDVF 16.55 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 8.70 .00 10 3061 0 29 0 | WVVMA 0.07 -.02 162 71624 300 800 2
(08 Jan 10.00)WVVAB 4.40 -.05 70 3907 0 28 0 | WVVMB 0.56 .02 100 22597 20 1563 1
(08 Jan 12.50)WVVAV 2.75 -.05 112 9348 -67 419 -18 | WVVMV 1.31 .00 53 25735 1116 1522 146
13.38 Current
(08 Jan 15.00)WVVAC 1.62 -.04 423 26321 -3 390 0 | WVVMC 2.67 .07 2428 51983 -8 49 -2
(08 Jan 17.50)WVVAW .98 -.02 184 19169 1216 1252 119 | WVVMW 4.30 -.12 15 25002 21 32 9
(08 Jan 20.00)WVVAD .58 -.01 97 31820 -9 87 -1 | WVVMD 6.70 .10 11 21161 0 227 0
(08 Jan 22.50)WVVAX .34 .00 0 21456 0 -286 0 | WVVMX 9.00 .05 6 3435 -897 -4421 -807
(08 Jan 25.00)WVVAE .24 -.01 10 16048 0 116 0 | WVVME 11.60 .15 9004 4288 -1 -500 -1
(08 Jan 27.50)WVVAY .15 .00 0 10141 0 22 0 | WVVMY 14.05 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .10 .00 0 21326 0 19 0 | WVVMF 16.60 .10 7004 3252 0 0 0
(08 Jan 35.00)WVVAG .06 -.01 500 11660 0 0 0 | WVVMG 21.60 .10 1104 505 0 0 0
(08 Jan 40.00)WVVAH .03 .00 0 7715 0 0 0 | WVVMH 26.55 1.05 0 13 0 0 0
(08 Jan 45.00)WVVAI .02 .00 0 3494 0 339 0 | WVVMI 31.55 -.37 0 20 0 0 0
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 0 0 | WVVMJ 36.55 -.10 0 40 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 0 0 | WVVML 46.55 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1542 0 0 0 | WVVMN 56.45 .00 0 10 0 0 0
(08 Jan 80.00)LDYAP .00 .00 0 1276 0 0 0 | LDYMP 66.45 .07 0 3 0 0 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 76.45 .97 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 86.45 -.30 0 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 8.85 -.50 12 2577 5 140 4 | VVVMA 0.18 -.03 0 10849 0 0 0
(09 Jan 10.00)VVVAB 5.30 .00 10 1249 0 67 0 | VVVMB 1.00 -.03 10 30280 0 4979 0
(09 Jan 12.50)VVVAV 3.90 -.10 413 3253 4 366 2 | VVVMV 2.01 .01 566 10089 0 202 0
13.38 Current
(09 Jan 15.00)VVVAC 2.85 .00 27 7227 58 889 17 | VVVMC 3.40 .10 80 24212 0 752 0
(09 Jan 17.50)VVVAW 2.15 .00 28 5436 5 84 1 | VVVMW 4.90 .10 0 4294 0 6 0
(09 Jan 20.00)VVVAD 1.63 .07 7 5195 25 -25 4 | VVVMD 7.00 -.10 15 2735 0 183 0
(09 Jan 25.00)VVVAE .86 -.09 12 8922 0 252 0 | VVVME 11.50 .10 1 1858 -244 -282 -281
(09 Jan 30.00)VVVAF .51 -.02 86 7760 -5 -15 0 | VVVMF 16.50 .94 0 55 0 0 0
(09 Jan 35.00)VVVAG .30 .00 0 6357 0 0 0 | VVVMG 21.50 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .15 .00 0 9286 0 0 0 | VVVMH 26.50 .30 0 5 0 0 0
(09 Jan 45.00)VVVAI .10 .00 0 916 0 55 0 | VVVMI 31.50 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 56.45 .00 0 8 0 0 0
|
