Option Price Chain for 2007-03-30
compared to 3/29 & 3/23
VERY QUIET.
Small Excess volume in May 13 Calls
-Magrathea
Close = 13.06 -0.02
Close = 13.08 1-Day = 2007-03-29
Close = 13.50 5-Day = 2007-03-23
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDC 07 Apr 15.00 43456 -2642 -714 .10
AMDDP 07 Apr 14.00 42837 -177 2138 .23
AMDGU 07 Jul 22.50 32533 0 340 .03
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 72753 1020 1529 .07 Vol= 236
WVVMC 08 Jan 15.00 51656 0 -351 2.85
VVVMB 09 Jan 10.00 30280 0 4 1.10
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDEO 07 May 13.00 998 309 577 .87 4529
AMDEP 07 May 14.00 11272 2176 2453 .49 3636
AMDDP 07 Apr 14.00 42837 -177 2138 .23 2668
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
WVVMV 08 Jan 12.50 25718 32 1475 1.42 2504
AMDPS 07 Apr 12.50 8550 1595 1746 .30 2008
AMDVO 07 Oct 13.00 8004 0 117 1.46 870
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDEO 07 May 13.00 998 309 577 .87 4529 3531
AMDJB 07 Oct 10.00 0 0 0 3.80 10 10
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDVB 07 Oct 10.00 20 0 0 .41 75 55
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)
AMDEO 07 May 13.00 998 309 577 .87 4529 394
AMDEP 07 May 14.00 11272 2176 2453 .49 3636 178
AMDJO 07 Oct 13.00 1392 0 241 1.85 840 155
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMV 08 Jan 12.50 25718 32 1475 1.42 2504 356
AMDVO 07 Oct 13.00 8004 0 117 1.46 870 127
WVVMC 08 Jan 15.00 51656 0 -351 2.85 341 97
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDEP 07 May 14.00 11272 2176 2453 .49
WVVAD 08 Jan 20.00 32464 552 570 .51
AMDEO 07 May 13.00 998 309 577 .87
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDDC 07 Apr 15.00 43456 -2642 -714 .10
AMDDQ 07 Apr 16.00 21512 -936 -977 .04
AMDGW 07 Jul 17.50 15377 -373 -273 .19
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDVM 07 Oct 11.00 5446 1715 4648 .65 Vol= 135
AMDPS 07 Apr 12.50 8550 1595 1746 .30
WVVMA 08 Jan 5.00 72753 1020 1529 .07 Vol= 236
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDSQ 07 Jul 16.00 6170 -39 -21 3.15
AMDVN 07 Oct 12.00 11399 -15 1314 1.01
0 0 0 .00
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDEP 07 May 14.00 11272 2176 2453 .49
AMDDP 07 Apr 14.00 42837 -177 2138 .23
AMDDW 07 Apr 17.50 19305 0 1498 .03
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDQ 07 Apr 16.00 21512 -936 -977 .04
AMDDC 07 Apr 15.00 43456 -2642 -714 .10
AMDGW 07 Jul 17.50 15377 -373 -273 .19
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDVM 07 Oct 11.00 5446 1715 4648 .65 Vol= 135
AMDSS 07 Jul 12.50 11633 84 1846 .89 Vol= 80
AMDPS 07 Apr 12.50 8550 1595 1746 .30
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPW 07 Apr 17.50 8872 0 -10003 4.50
AMDPC 07 Apr 15.00 22783 0 -5082 2.00
QZAQW 07 May 17.50 764 0 -1675 4.90
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDEP 07 May 14.00 11272 2176 0.49 $107K Vol= 75
WVVAV 08 Jan 12.50 9415 155 2.47 $38K
WVVAD 08 Jan 20.00 32464 552 0.51 $28K Vol= 0
Top 3 $ Decrease in Call Open Interest
AMDDC 07 Apr 15.00 43456 -2642 0.10 -$26K
AMDGW 07 Jul 17.50 15377 -373 0.19 -$7K
AMDDP 07 Apr 14.00 42837 -177 0.23 -$4K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDVM 07 Oct 11.00 5446 1715 0.65 $111K Vol= 135
AMDPP 07 Apr 14.00 27089 454 1.17 $53K
AMDPS 07 Apr 12.50 8550 1595 0.30 $48K
Top 3 $ Decrease in Put Open Interest
AMDSQ 07 Jul 16.00 6170 -39 3.15 -$12K
AMDVN 07 Oct 12.00 11399 -15 1.01 -$2K
0 0 0.00 $0K
Close = 13.06 -0.02
Close = 13.08 1-Day = 2007-03-29
Close = 13.50 5-Day = 2007-03-23
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 10.00)AMDDB 3.05 -.05 7 20 0 20 0 | AMDPB 0.03 .02 65 628 400 600 1
(07 Apr 12.50)AMDDS .87 -.04 215 3362 0 -141 0 | AMDPS 0.30 .00 2008 8550 1595 1746 48
13.06 Current
(07 Apr 14.00)AMDDP .23 -.02 2668 42837 -177 2138 -4 | AMDPP 1.17 .03 642 27089 454 885 53
(07 Apr 15.00)AMDDC .10 -.01 924 43456 -2642 -714 -26 | AMDPC 2.00 .04 92 22783 0 -5082 0
(07 Apr 16.00)AMDDQ .04 -.01 62 21512 -936 -977 -4 | AMDPQ 2.97 -.03 22 10814 0 -384 0
(07 Apr 17.50)AMDDW .03 .00 11 19305 0 1498 0 | AMDPW 4.50 .05 17 8872 0 -10003 0
(07 Apr 19.00)AMDDT .02 .00 12 9888 0 116 0 | AMDPT 5.90 .25 0 333 0 -79 0
(07 Apr 20.00)AMDDD .02 .00 19 9742 -26 -10 0 | AMDPD 6.90 .35 0 9368 0 -116 0
(07 Apr 22.50)AMDDU .00 .00 0 25692 0 0 0 | AMDPU 9.40 .35 0 221 0 -44 0
(07 Apr 25.00)AMDDE .01 .00 23 17418 0 0 0 | AMDPE 11.90 .35 0 1250 0 -21 0
(07 Apr 27.50)AMDDY .00 .00 0 12991 0 -2 0 | AMDPY 14.40 -.35 0 1 0 -4 0
(07 Apr 30.00)AMDDF .00 .00 0 7369 0 0 0 | AMDPF 16.90 2.75 0 0 0 0 0
(07 Apr 32.50)AKDDZ .00 .00 0 2119 0 0 0 | AKDPZ 19.40 -.35 0 0 0 0 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 21.90 2.85 0 10 0 0 0
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 24.40 -.90 0 10 0 0 0
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 26.90 .95 0 0 0 0 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 29.40 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 31.90 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 4.05 .00 0 1 0 1 0 | AMDQL 0.02 .00 0 4 0 4 0
(07 May 10.00)AMDEB 3.10 .00 0 21 0 6 0 | AMDQB 0.05 .01 0 272 0 100 0
(07 May 11.00)AMDEM 2.24 .00 0 255 0 205 0 | AMDQM 0.15 -.01 45 341 0 284 0
(07 May 13.00)AMDEO .87 -.05 4529 998 309 577 27 | AMDQO 0.75 .00 198 5976 0 845 0
13.06 Current
(07 May 14.00)AMDEP .49 -.02 3636 11272 2176 2453 107 | AMDQP 1.35 -.01 75 1463 0 602 0
(07 May 15.00)AMDEC .25 -.02 216 5077 0 612 0 | AMDQC 2.11 -.01 8 356 20 181 4
(07 May 15.00)QZAEC .18 -.01 231 6604 0 -27 0 | QZAQC 2.49 .32 0 2815 0 -100 0
(07 May 16.00)AMDEQ .12 .00 0 1513 0 119 0 | AMDQQ 2.99 .01 0 132 0 0 0
(07 May 17.00)AMDEH .08 -.05 5 253 0 0 0 | AMDQH 3.90 .00 0 12 0 0 0
(07 May 17.50)QZAEW .02 .00 0 4918 0 74 0 | QZAQW 4.90 -.05 0 764 0 -1675 0
(07 May 18.00)AMDEI .03 .00 0 26 0 16 0 | AMDQI 4.85 .00 0 20 0 20 0
(07 May 19.00)AMDET .02 .00 0 0 0 0 0 | AMDQT 5.90 .00 0 0 0 0 0
(07 May 20.00)AMDED .02 -.01 105 601 0 125 0 | AMDQD 6.90 .00 0 0 0 0 0
(07 May 20.00)QZAED .00 .00 0 2052 0 0 0 | QZAQD 7.50 .05 1 1655 0 -57 0
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 9.90 .45 0 688 0 0 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 12.40 -.40 0 8 0 0 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 17.40 -.15 0 19 0 0 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 22.40 -.10 0 87 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 3.35 -.05 4 291 0 7 0 | AMDSB 0.20 .00 95 6009 0 0 0
(07 Jul 12.50)AMDGS 1.59 -.03 197 2333 0 93 0 | AMDSS 0.89 .04 80 11633 84 1846 7
13.06 Current
(07 Jul 14.00)AMDGP .91 .00 249 6523 0 111 0 | AMDSP 1.66 -.02 140 10982 0 146 0
(07 Jul 15.00)AMDGC .60 .01 88 18061 0 130 0 | AMDSC 2.34 .22 2 22558 0 13 0
(07 Jul 16.00)AMDGQ .37 -.03 55 13011 0 331 0 | AMDSQ 3.15 -.04 10 6170 -39 -21 -12
(07 Jul 17.50)AMDGW .19 -.03 96 15377 -373 -273 -7 | AMDSW 4.45 .35 200 11485 0 -39 0
(07 Jul 19.00)AMDGT .12 -.01 36 4812 0 -10 0 | AMDST 5.90 .35 0 1126 0 -3 0
(07 Jul 20.00)AMDGD .08 .00 34 13410 0 -27 0 | AMDSD 6.90 .35 0 6302 0 -945 0
(07 Jul 22.50)AMDGU .03 -.03 15 32533 0 340 0 | AMDSU 9.40 .35 0 102 0 -14 0
(07 Jul 25.00)AMDGE .01 .00 0 5393 0 325 0 | AMDSE 11.90 -.30 0 32 0 0 0
(07 Jul 27.50)AMDGY .00 .00 0 3218 0 115 0 | AMDSY 14.40 -.25 0 9 0 0 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 16.90 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.90 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 -10 0 | AKDSH 26.90 .00 0 1 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.90 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.90 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 3.80 .00 10 0 0 0 0 | AMDVB 0.41 -.01 75 20 0 0 0
(07 Oct 11.00)AMDJM 3.00 .00 0 160 0 0 0 | AMDVM 0.65 -.01 135 5446 1715 4648 111
(07 Oct 12.00)AMDJN 2.40 -.04 13 413 0 15 0 | AMDVN 1.01 .01 41 11399 -15 1314 -2
(07 Oct 13.00)AMDJO 1.85 -.04 840 1392 0 241 0 | AMDVO 1.46 .05 870 8004 0 117 0
13.06 Current
(07 Oct 14.00)AMDJP 1.42 -.02 62 3830 0 44 0 | AMDVP 2.03 .01 110 5986 0 172 0
(07 Oct 15.00)AMDJC 1.06 -.02 90 5334 0 91 0 | AMDVC 2.71 .02 18 2223 0 1547 0
(07 Oct 16.00)AMDJQ .80 .00 15 930 0 17 0 | AMDVQ 3.45 .30 26 361 0 42 0
(07 Oct 17.00)AMDJH .60 -.02 146 2764 0 82 0 | AMDVH 4.20 .25 0 263 0 15 0
(07 Oct 18.00)AMDJI .46 .00 95 5013 0 55 0 | AMDVI 5.10 -.05 8 366 0 19 0
(07 Oct 20.00)AMDJD .28 -.03 19 1600 0 35 0 | AMDVD 6.95 .35 0 370 0 0 0
(07 Oct 22.50)AMDJU .13 .00 0 264 0 0 0 | AMDVU 9.40 .05 0 17 0 0 0
(07 Oct 25.00)AMDJE .10 .01 150 1219 0 625 0 | AMDVE 11.90 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .04 .00 145 871 0 210 0 | AMDVF 16.90 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 8.30 -.35 10 3065 0 33 0 | WVVMA 0.07 .01 236 72753 1020 1529 7
(08 Jan 10.00)WVVAB 4.00 .00 52 3915 0 17 0 | WVVMB 0.58 -.02 134 22697 0 1644 0
(08 Jan 12.50)WVVAV 2.47 -.01 35 9415 155 399 38 | WVVMV 1.42 -.03 2504 25718 32 1475 5
13.06 Current
(08 Jan 15.00)WVVAC 1.42 .02 228 26699 0 443 0 | WVVMC 2.85 -.07 341 51656 0 -351 0
(08 Jan 17.50)WVVAW .84 -.01 20 19254 0 1321 0 | WVVMW 4.70 .15 15 25013 11 42 5
(08 Jan 20.00)WVVAD .51 -.01 1947 32464 552 570 28 | WVVMD 6.95 .35 0 21155 0 214 0
(08 Jan 22.50)WVVAX .30 .00 0 21456 0 -3 0 | WVVMX 9.40 .05 0 3291 0 -1041 0
(08 Jan 25.00)WVVAE .20 .00 0 16058 0 10 0 | WVVME 11.90 .35 0 4288 0 -501 0
(08 Jan 27.50)WVVAY .16 .01 30 10141 0 0 0 | WVVMY 14.40 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .11 .00 0 21326 0 -7 0 | WVVMF 16.90 .35 0 3252 0 0 0
(08 Jan 35.00)WVVAG .05 .00 0 12135 0 475 0 | WVVMG 21.90 .35 0 505 0 0 0
(08 Jan 40.00)WVVAH .03 .00 0 7715 0 0 0 | WVVMH 26.90 1.05 0 13 0 0 0
(08 Jan 45.00)WVVAI .02 .00 0 3494 0 339 0 | WVVMI 31.90 -.37 0 20 0 0 0
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 0 0 | WVVMJ 36.90 -.10 0 40 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 0 0 | WVVML 46.90 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1542 0 0 0 | WVVMN 56.90 .00 0 10 0 0 0
(08 Jan 80.00)LDYAP .00 .00 0 1276 0 0 0 | LDYMP 66.90 .07 0 3 0 0 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 76.90 .97 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 86.90 -.30 0 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 8.60 .00 0 2570 0 -2 0 | VVVMA 0.20 -.03 50 10849 0 0 0
(09 Jan 10.00)VVVAB 4.90 .00 57 1259 0 20 0 | VVVMB 1.10 .05 51 30280 0 4 0
(09 Jan 12.50)VVVAV 3.70 .10 71 3652 0 514 0 | VVVMV 2.00 -.13 1 10270 0 233 0
13.06 Current
(09 Jan 15.00)VVVAC 2.60 -.05 61 7254 0 538 0 | VVVMC 3.40 .10 0 24172 0 704 0
(09 Jan 17.50)VVVAW 1.90 -.10 7 5441 0 47 0 | VVVMW 5.15 .10 0 4294 0 0 0
(09 Jan 20.00)VVVAD 1.41 -.09 128 5199 0 153 0 | VVVMD 7.15 .20 0 2735 0 0 0
(09 Jan 25.00)VVVAE .88 .08 35 8932 0 9 0 | VVVME 11.90 .10 0 1858 0 -277 0
(09 Jan 30.00)VVVAF .50 -.05 85 7760 0 -5 0 | VVVMF 16.90 1.16 0 55 0 0 0
(09 Jan 35.00)VVVAG .30 .00 0 6357 0 0 0 | VVVMG 21.90 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .23 -.02 71 9286 0 0 0 | VVVMH 26.85 .30 0 5 0 0 0
(09 Jan 45.00)VVVAI .10 .00 0 916 0 55 0 | VVVMI 31.90 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .07 .00 0 2372 0 0 0 | VVVMJ 36.85 -.80 0 10 0 0 0
(09 Jan 55.00)VVVAK .04 .00 0 544 0 0 0 | VVVMK 41.90 2.60 0 10 0 0 0
(09 Jan 60.00)VVVAL .03 .00 0 493 0 0 0 | VVVML 46.90 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .02 .00 0 382 0 0 0 | VVVMM 51.90 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 1988 0 0 0 | VVVMN 56.85 .00 0 8 0 0 0
|
