Option Price Chain for 2007-04-03
compared to 4/02 & 3/27
the 54K Apr 12.50 Puts traded yesterday showed up as an incrase of 50K in open interest.
Apr 17.5, 08Jan 22.5, 08Jan 25 Puts all closed >$1MM in open interest.
Apr14 Calls increased open interest by 5K.
Data From CBOE Download
Close = 12.90 +0.07
Close = 12.83 1-Day = 2007-04-02
Close = 13.50 5-Day = 2007-03-27
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 49717 5083 7207 .15
AMDDC 07 Apr 15.00 43332 -492 -2189 .06
WVVAD 08 Jan 20.00 33525 2 1696 .47
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 72853 0 1529 .10
AMDPS 07 Apr 12.50 60235 50046 53331 .34 Vol= 15127
WVVMC 08 Jan 15.00 51765 140 -226 2.93
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDDP 07 Apr 14.00 49717 5083 7207 .15 6398
AMDDS 07 Apr 12.50 4507 575 1222 .76 4866
AMDEO 07 May 13.00 4773 -105 4167 .77 1604
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDPS 07 Apr 12.50 60235 50046 53331 .34 15127
VVVMB 09 Jan 10.00 30512 0 232 1.10 10069
AMDSB 07 Jul 10.00 6059 0 50 .24 2901
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDDS 07 Apr 12.50 4507 575 1222 .76 4866 359
AMDDM 07 Apr 11.00 0 0 0 2.05 344 344
AMDJB 07 Oct 10.00 12 2 12 3.65 25 13
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDPM 07 Apr 11.00 0 0 0 .08 506 506
AMDPT 07 Apr 19.00 329 0 -55 6.05 652 323
LDYMT 08 Jan 100.00 17 0 0 87.05 85 68
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDDS 07 Apr 12.50 4507 575 1222 .76 4866 370
WVVAV 08 Jan 12.50 9396 0 -19 2.39 699 167
AMDEO 07 May 13.00 4773 -105 4167 .77 1604 124
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMF 08 Jan 30.00 3252 0 0 17.05 1504 2564
VVVMB 09 Jan 10.00 30512 0 232 1.10 10069 1108
LDYMT 08 Jan 100.00 17 0 0 87.05 85 740
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 49717 5083 7207 .15
AMDEP 07 May 14.00 15964 2644 7029 .38 Vol= 692
AMDEC 07 May 15.00 6780 1670 2192 .20 Vol= 184
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDDC 07 Apr 15.00 43332 -492 -2189 .06
AMDGW 07 Jul 17.50 15107 -248 -535 .16
AMDDQ 07 Apr 16.00 21390 -106 -1025 .04
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDPS 07 Apr 12.50 60235 50046 53331 .34 Vol= 15127
AMDVN 07 Oct 12.00 12267 850 954 1.06 Vol= 63
AMDPB 07 Apr 10.00 1326 633 1098 .02 Vol= 0
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDPW 07 Apr 17.50 4379 -2481 -11836 4.56
WVVMX 08 Jan 22.50 2116 -1133 -2216 9.50
AMDPP 07 Apr 14.00 26062 -875 -286 1.23
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 49717 5083 7207 .15
AMDEP 07 May 14.00 15964 2644 7029 .38 Vol= 692
AMDEO 07 May 13.00 4773 -105 4167 .77
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDC 07 Apr 15.00 43332 -492 -2189 .06
AMDDQ 07 Apr 16.00 21390 -106 -1025 .04
AMDGW 07 Jul 17.50 15107 -248 -535 .16
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDPS 07 Apr 12.50 60235 50046 53331 .34 Vol= 15127
AMDVM 07 Oct 11.00 5564 70 4761 .68
WVVMV 08 Jan 12.50 27241 -480 2622 1.51
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPW 07 Apr 17.50 4379 -2481 -11836 4.56
WVVMX 08 Jan 22.50 2116 -1133 -2216 9.50
QZAQW 07 May 17.50 432 -80 -1696 5.05
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDDB 07 Apr 10.00 469 444 3.00 $133K Vol= 0
AMDEP 07 May 14.00 15964 2644 0.38 $100K Vol= 47
AMDDP 07 Apr 14.00 49717 5083 0.15 $76K Vol= 559
Top 3 $ Decrease in Call Open Interest
AMDEO 07 May 13.00 4773 -105 0.77 -$8K
VVVAW 09 Jan 17.50 5492 -25 1.85 -$5K
AMDGW 07 Jul 17.50 15107 -248 0.16 -$4K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDPS 07 Apr 12.50 60235 50046 0.34 $1702K Vol= 15127
QZAQG 07 May 35.00 87 87 22.55 $196K Vol= 0
WVVMJ 08 Jan 50.00 40 40 37.05 $148K Vol= 0
Top 3 $ Decrease in Put Open Interest
AMDPW 07 Apr 17.50 4379 -2481 4.56 -$1131K
WVVMX 08 Jan 22.50 2116 -1133 9.50 -$1076K
WVVME 08 Jan 25.00 3430 -858 12.05 -$1034K
Close = 12.90 +0.07
Close = 12.83 1-Day = 4/2/2007 17:17:39pm
Close = 13.50 5-Day = 2007-03-27
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 10.00)AMDDB 3.00 .10 24 469 444 469 133 | AMDPB 0.02 .02 0 1326 633 1098 1
(07 Apr 11.00)AMDDM 2.05 .20 344 0 0 0 0 | AMDPM 0.08 .00 506 0 0 0 0
(07 Apr 12.50)AMDDS .76 .01 4866 4507 575 1222 44 | AMDPS 0.34 -.03 15127 60235 50046 53331 1702
12.9 Current
(07 Apr 14.00)AMDDP .15 .00 6398 49717 5083 7207 76 | AMDPP 1.23 -.07 559 26062 -875 -286 -108
(07 Apr 15.00)AMDDC .06 -.01 831 43332 -492 -2189 -3 | AMDPC 2.13 -.03 73 21679 -728 -1230 -155
(07 Apr 16.00)AMDDQ .04 .00 52 21390 -106 -1025 0 | AMDPQ 3.10 -.10 14 10636 -60 -224 -19
(07 Apr 17.50)AMDDW .02 -.01 60 19244 0 1089 0 | AMDPW 4.56 -.04 4 4379 -2481 -11836 -1131
(07 Apr 19.00)AMDDT .02 .00 5 9886 -3 -2 0 | AMDPT 6.05 -.05 652 329 0 -55 0
(07 Apr 20.00)AMDDD .00 .00 0 9720 -5 -58 0 | AMDPD 7.05 .20 0 9338 -20 -116 -14
(07 Apr 22.50)AMDDU .02 .00 5 25692 0 0 0 | AMDPU 9.55 .20 0 46 -165 -219 -158
(07 Apr 25.00)AMDDE .00 .00 0 17402 0 -16 0 | AMDPE 12.05 .20 0 1101 -149 -170 -180
(07 Apr 27.50)AMDDY .00 .00 0 12991 0 0 0 | AMDPY 14.55 -.35 0 1 0 0 0
(07 Apr 30.00)AMDDF .00 .00 0 7368 0 -1 0 | AMDPF 17.05 2.75 0 0 0 0 0
(07 Apr 32.50)AKDDZ .00 .00 0 2119 0 0 0 | AKDPZ 19.55 -.35 0 0 0 0 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 22.05 2.85 0 10 10 0 22
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 24.55 -.90 0 10 10 0 25
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 27.05 .95 0 0 0 0 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 29.55 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 32.25 .00 10 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 3.90 .00 0 1 0 0 0 | AMDQL 0.02 .00 0 4 0 4 0
(07 May 10.00)AMDEB 2.99 .00 0 26 10 6 3 | AMDQB 0.08 .01 20 287 5 15 0
(07 May 11.00)AMDEM 2.05 -.06 40 304 44 49 9 | AMDQM 0.16 -.01 55 549 0 348 0
12.9 Current
(07 May 13.00)AMDEO .77 -.01 1604 4773 -105 4167 -8 | AMDQO 0.80 -.05 174 6947 361 1317 29
(07 May 14.00)AMDEP .38 -.02 692 15964 2644 7029 100 | AMDQP 1.43 -.05 47 1676 23 735 3
(07 May 15.00)AMDEC .20 .02 184 6780 1670 2192 33 | AMDQC 2.18 -.08 44 455 91 151 20
(07 May 15.00)QZAEC .10 .00 0 6627 20 -23 0 | QZAQC 2.62 .17 0 2796 0 -119 0
(07 May 16.00)AMDEQ .12 .02 112 1505 0 12 0 | AMDQQ 3.10 .55 0 142 10 10 3
(07 May 17.00)AMDEH .05 .00 0 254 0 1 0 | AMDQH 4.05 .00 0 12 0 0 0
(07 May 17.50)QZAEW .05 .00 0 4918 0 74 0 | QZAQW 5.05 -.05 0 432 -80 -1696 -40
(07 May 18.00)AMDEI .03 .00 0 26 0 0 0 | AMDQI 5.00 .00 0 20 20 20 10
(07 May 19.00)AMDET .02 .00 0 0 0 0 0 | AMDQT 6.05 .00 0 0 0 0 0
(07 May 20.00)AMDED .01 .00 0 986 0 385 0 | AMDQD 7.05 .00 0 0 0 0 0
(07 May 20.00)QZAED .00 .00 0 2052 0 0 0 | QZAQD 7.60 .10 13 1629 -26 -83 -20
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 10.05 .45 0 688 0 0 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 12.55 -.40 0 8 8 0 10
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 17.55 -.15 0 19 19 0 33
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 22.55 -.10 0 87 87 0 196
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 3.35 .20 40 369 5 78 2 | AMDSB 0.24 .04 2901 6059 0 50 0
(07 Jul 12.50)AMDGS 1.50 .05 222 2498 94 218 14 | AMDSS 0.94 -.01 2232 11902 232 407 22
12.9 Current
(07 Jul 14.00)AMDGP .84 .01 127 6840 47 363 4 | AMDSP 1.75 -.03 165 10986 -10 28 -2
(07 Jul 15.00)AMDGC .55 .03 817 18580 275 672 15 | AMDSC 2.46 -.03 60 22352 -126 -129 -31
(07 Jul 16.00)AMDGQ .35 .02 54 12855 39 26 1 | AMDSQ 3.20 -.10 23 6162 2 -41 1
(07 Jul 17.50)AMDGW .16 -.02 213 15107 -248 -535 -4 | AMDSW 4.65 .15 11 10869 -493 -637 -229
(07 Jul 19.00)AMDGT .11 .01 123 4779 -24 -27 0 | AMDST 6.15 .00 14 306 -800 -823 -492
(07 Jul 20.00)AMDGD .08 .00 40 13386 -1 -44 0 | AMDSD 7.05 .20 0 5848 -446 -720 -314
(07 Jul 22.50)AMDGU .03 .00 22 32633 70 240 0 | AMDSU 9.55 -.10 104 102 0 -14 0
(07 Jul 25.00)AMDGE .03 .01 18 5393 0 125 0 | AMDSE 12.05 -.30 0 32 32 0 39
(07 Jul 27.50)AMDGY .00 .00 0 3218 0 0 0 | AMDSY 14.55 -.25 0 9 9 0 13
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 17.05 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 22.05 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 -10 0 | AKDSH 27.05 .00 0 1 1 0 3
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 32.05 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 37.05 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 3.65 .00 25 12 2 12 1 | AMDVB 0.43 -.02 110 163 40 143 2
(07 Oct 11.00)AMDJM 2.95 -.15 1 165 0 5 0 | AMDVM 0.68 -.02 180 5564 70 4761 5
(07 Oct 12.00)AMDJN 2.31 .08 67 2155 41 1747 9 | AMDVN 1.06 -.03 63 12267 850 954 90
12.9 Current
(07 Oct 13.00)AMDJO 1.76 .03 101 2396 108 1245 19 | AMDVO 1.53 -.02 157 8833 12 879 2
(07 Oct 14.00)AMDJP 1.35 .02 132 4458 412 650 56 | AMDVP 2.10 .07 20 5968 0 -22 0
(07 Oct 15.00)AMDJC 1.03 .02 39 5656 11 319 1 | AMDVC 2.78 -.04 55 2237 6 1309 2
(07 Oct 16.00)AMDJQ .76 -.04 20 939 0 24 0 | AMDVQ 3.50 .05 0 374 10 17 4
(07 Oct 17.00)AMDJH .53 .00 30 2922 -5 230 0 | AMDVH 4.30 .27 0 311 27 63 12
(07 Oct 18.00)AMDJI .43 .02 51 5063 5 50 0 | AMDVI 5.20 .15 0 393 2 46 1
(07 Oct 20.00)AMDJD .23 .00 0 2331 742 734 17 | AMDVD 7.09 -.06 14 382 12 12 9
(07 Oct 22.50)AMDJU .14 -.03 25 264 0 0 0 | AMDVU 9.55 .05 0 17 17 0 16
(07 Oct 25.00)AMDJE .07 .00 0 1715 0 756 0 | AMDVE 12.05 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .03 .00 0 1016 0 145 0 | AMDVF 17.05 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 8.20 -.10 10 3068 0 7 0 | WVVMA 0.10 .03 200 72853 0 1529 0
(08 Jan 10.00)WVVAB 3.90 .05 104 4001 16 94 6 | WVVMB 0.62 .00 217 23224 415 647 26
(08 Jan 12.50)WVVAV 2.39 .11 699 9396 0 -19 0 | WVVMV 1.51 .01 630 27241 -480 2622 -72
12.9 Current
(08 Jan 15.00)WVVAC 1.40 .08 546 27140 95 816 13 | WVVMC 2.93 -.03 226 51765 140 -226 41
(08 Jan 17.50)WVVAW .79 .04 254 19514 97 1561 8 | WVVMW 4.95 -.05 70 25072 44 91 22
(08 Jan 20.00)WVVAD .47 .02 182 33525 2 1696 0 | WVVMD 7.10 -.10 67 21061 -83 -100 -59
(08 Jan 22.50)WVVAX .27 .00 0 21497 71 41 2 | WVVMX 9.50 -.15 15 2116 -1133 -2216 -1076
(08 Jan 25.00)WVVAE .20 .00 10 16203 25 155 1 | WVVME 12.05 .20 0 3430 -858 -859 -1034
(08 Jan 27.50)WVVAY .15 -.01 30 10261 0 120 0 | WVVMY 14.55 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .12 .00 15 21336 10 10 0 | WVVMF 17.05 -.10 1504 3252 0 0 0
(08 Jan 35.00)WVVAG .05 .00 0 12135 0 475 0 | WVVMG 22.05 -.10 10 505 0 0 0
(08 Jan 40.00)WVVAH .03 .00 0 7715 0 0 0 | WVVMH 27.05 1.05 0 13 0 0 0
(08 Jan 45.00)WVVAI .03 .00 270 3494 0 0 0 | WVVMI 32.05 -.37 0 20 20 0 64
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 0 0 | WVVMJ 37.05 -.10 0 40 40 0 148
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 0 0 | WVVML 47.00 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1542 0 0 0 | WVVMN 56.95 .00 0 10 10 0 57
(08 Jan 80.00)LDYAP .00 .00 0 1276 0 0 0 | LDYMP 66.95 .07 0 3 3 0 20
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 76.95 .97 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 87.05 .75 85 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 8.60 .00 2 2622 0 50 0 | VVVMA 0.22 .02 2500 10924 75 75 2
(09 Jan 10.00)VVVAB 4.90 .05 35 1525 17 276 8 | VVVMB 1.10 .00 10069 30512 0 232 0
(09 Jan 12.50)VVVAV 3.50 .10 100 3765 29 516 10 | VVVMV 2.10 .10 115 10279 10 190 2
12.9 Current
(09 Jan 15.00)VVVAC 2.50 .05 337 7613 38 444 10 | VVVMC 3.50 .00 144 24217 7 5 2
(09 Jan 17.50)VVVAW 1.85 .05 42 5492 -25 61 -5 | VVVMW 5.30 .10 0 4294 0 0 0
(09 Jan 20.00)VVVAD 1.40 .10 187 5325 45 155 6 | VVVMD 7.30 -.10 54 2745 10 10 7
(09 Jan 25.00)VVVAE .75 .00 0 9008 0 86 0 | VVVME 12.05 .75 0 1630 -179 -472 -216
(09 Jan 30.00)VVVAF .50 .07 100 7740 0 -25 0 | VVVMF 17.05 .15 0 105 0 50 0
(09 Jan 35.00)VVVAG .25 .00 0 6391 34 34 1 | VVVMG 22.05 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .10 .00 0 9329 0 43 0 | VVVMH 27.00 1.05 0 15 10 10 27
(09 Jan 45.00)VVVAI .05 .00 0 916 0 0 0 | VVVMI 32.00 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .10 -.06 4 2372 0 0 0 | VVVMJ 37.00 8.50 0 10 10 0 37
(09 Jan 55.00)VVVAK .10 -.05 5 544 0 0 0 | VVVMK 41.95 2.60 0 10 10 0 42
(09 Jan 60.00)VVVAL .03 .00 0 493 0 0 0 | VVVML 46.95 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .02 .00 0 382 0 0 0 | VVVMM 52.05 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 1988 0 0 0 | VVVMN 56.95 .00 0 8 8 0 46
|
