Option Price Chain for 2007-04-04
compared to 4/03 & 3/28
Close = 12.71 -0.19
Close = 12.90 1-Day = 2007-04-03
Close = 13.38 5-Day = 2007-03-28
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 45201 -4516 2369 .12
AMDDC 07 Apr 15.00 43234 -98 -2656 .05
WVVAD 08 Jan 20.00 33557 32 1737 .46
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDPS 07 Apr 12.50 73588 13353 66663 .41 Vol= 8022
WVVMA 08 Jan 5.00 73053 200 1429 .07 Vol= 0
WVVMC 08 Jan 15.00 51738 -27 -245 3.03
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDEB 07 May 10.00 26 0 6 2.87 4241
AMDDS 07 Apr 12.50 5824 1317 2475 .65 2375
AMDDO 07 Apr 13.00 11956 0 11956 .43 1889
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
WVVMF 08 Jan 30.00 3252 0 0 17.25 9756
AMDPS 07 Apr 12.50 73588 13353 66663 .41 8022
AMDQM 07 May 11.00 599 50 258 .18 7053
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDEB 07 May 10.00 26 0 6 2.87 4241 4215
AMDEI 07 May 18.00 26 0 0 .03 210 184
AMDDM 07 Apr 11.00 340 340 340 1.80 485 145
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
WVVMF 08 Jan 30.00 3252 0 0 17.25 9756 6504
AMDQM 07 May 11.00 599 50 258 .18 7053 6454
AMDPM 07 Apr 11.00 410 410 410 .09 857 447
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDEB 07 May 10.00 26 0 6 2.87 4241 1217
AMDDS 07 Apr 12.50 5824 1317 2475 .65 2375 154
AMDDM 07 Apr 11.00 340 340 340 1.80 485 87
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMF 08 Jan 30.00 3252 0 0 17.25 9756 16829
AMDPP 07 Apr 14.00 26254 192 -164 1.40 2362 331
AMDPS 07 Apr 12.50 73588 13353 66663 .41 8022 329
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDS 07 Apr 12.50 5824 1317 2475 .65
AMDEO 07 May 13.00 5356 583 4743 .66 Vol= 390
AMDGC 07 Jul 15.00 19159 579 1242 .49 Vol= 288
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDDP 07 Apr 14.00 45201 -4516 2369 .12
AMDEP 07 May 14.00 13782 -2182 4714 .35
AMDJD 07 Oct 20.00 1581 -750 -19 .25
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDPS 07 Apr 12.50 73588 13353 66663 .41 Vol= 8022
VVVMB 09 Jan 10.00 40447 9935 10167 1.10 Vol= 0
VVVMA 09 Jan 5.00 13314 2390 2465 .22 Vol= 0
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDVN 07 Oct 12.00 11561 -706 248 1.12
AMDPQ 07 Apr 16.00 9942 -694 -904 3.30
AMDSW 07 Jul 17.50 10819 -50 -671 4.85
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDO 07 Apr 13.00 11956 0 11956 .43
AMDEO 07 May 13.00 5356 583 4743 .66 Vol= 390
AMDEP 07 May 14.00 13782 -2182 4714 .35
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDC 07 Apr 15.00 43234 -98 -2656 .05
AMDDQ 07 Apr 16.00 21359 -31 -1074 .03
AMDGW 07 Jul 17.50 15073 -34 -673 .16
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDPS 07 Apr 12.50 73588 13353 66663 .41 Vol= 8022
VVVMB 09 Jan 10.00 40447 9935 10167 1.10 Vol= 0
AMDPO 07 Apr 13.00 5991 0 5991 .68
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPW 07 Apr 17.50 4379 0 -5393 4.75
QZAQW 07 May 17.50 422 -10 -1444 5.20
WVVMX 08 Jan 22.50 2129 13 -1306 9.75 Vol= 0
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
WVVAV 08 Jan 12.50 9896 500 2.25 $113K
AMDDS 07 Apr 12.50 5824 1317 0.65 $86K
AMDDM 07 Apr 11.00 340 340 1.80 $61K
Top 3 $ Decrease in Call Open Interest
AMDEP 07 May 14.00 13782 -2182 0.35 -$76K
AMDDP 07 Apr 14.00 45201 -4516 0.12 -$54K
AMDJD 07 Oct 20.00 1581 -750 0.25 -$19K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
VVVMB 09 Jan 10.00 40447 9935 1.10 $1093K Vol= 0
AMDPS 07 Apr 12.50 73588 13353 0.41 $547K Vol= 8022
LDYMT 08 Jan 100.00 37 20 87.15 $174K Vol= 6
Top 3 $ Decrease in Put Open Interest
AMDPQ 07 Apr 16.00 9942 -694 3.30 -$229K
AMDVN 07 Oct 12.00 11561 -706 1.12 -$79K
VVVMH 09 Jan 40.00 5 -10 27.20 -$27K
Close = 12.71 -0.19
Close = 12.90 1-Day = 2007-04-03
Close = 13.38 5-Day = 2007-03-28
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 10.00)AMDDB 2.81 -.19 14 472 3 472 1 | AMDPB 0.02 .02 0 1326 0 1098 0
(07 Apr 11.00)AMDDM 1.80 -.25 485 340 340 340 61 | AMDPM 0.09 .01 857 410 410 410 4
(07 Apr 12.50)AMDDS .65 -.11 2375 5824 1317 2475 86 | AMDPS 0.41 .07 8022 73588 13353 66663 547
12.71 Current
(07 Apr 13.00)AMDDO .43 .00 1889 11956 0 11956 0 | AMDPO 0.68 .10 2361 5991 0 5991 0
(07 Apr 14.00)AMDDP .12 -.03 1843 45201 -4516 2369 -54 | AMDPP 1.40 .17 2362 26254 192 -164 27
(07 Apr 15.00)AMDDC .05 -.01 437 43234 -98 -2656 0 | AMDPC 2.29 .16 90 21649 -30 -1291 -7
(07 Apr 16.00)AMDDQ .03 -.01 152 21359 -31 -1074 0 | AMDPQ 3.30 .20 109 9942 -694 -904 -229
(07 Apr 17.50)AMDDW .01 -.01 134 19242 -2 1091 0 | AMDPW 4.75 .19 19 4379 0 -5393 0
(07 Apr 19.00)AMDDT .00 .00 0 9886 0 -2 0 | AMDPT 6.25 -.05 0 329 0 -4 0
(07 Apr 20.00)AMDDD .00 .00 0 9720 0 -48 0 | AMDPD 7.25 .20 0 9338 0 -114 0
(07 Apr 22.50)AMDDU .00 .00 0 25687 -5 -5 0 | AMDPU 9.75 .20 0 46 0 -175 0
(07 Apr 25.00)AMDDE .00 .00 0 17402 0 -16 0 | AMDPE 12.25 .20 0 1101 0 -149 0
(07 Apr 27.50)AMDDY .00 .00 0 12991 0 0 0 | AMDPY 14.75 -.35 0 1 0 0 0
(07 Apr 30.00)AMDDF .00 .00 0 7368 0 -1 0 | AMDPF 17.15 2.75 0 0 0 0 0
(07 Apr 32.50)AKDDZ .00 .00 0 2119 0 0 0 | AKDPZ 19.65 -.35 0 0 0 0 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 22.15 2.85 0 10 0 0 0
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 24.65 -.90 0 10 0 0 0
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 27.15 .95 0 0 0 0 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 29.65 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 32.20 .00 0 10 10 10 32
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 3.75 .00 0 1 0 0 0 | AMDQL 0.02 .00 0 4 0 2 0
(07 May 10.00)AMDEB 2.87 -.23 4241 26 0 6 0 | AMDQB 0.09 .01 3 307 20 35 0
(07 May 11.00)AMDEM 2.07 .02 1 344 40 89 8 | AMDQM 0.18 .02 7053 599 50 258 1
12.71 Current
(07 May 13.00)AMDEO .66 -.11 390 5356 583 4743 38 | AMDQO 0.86 .06 97 7038 91 1107 8
(07 May 14.00)AMDEP .35 -.03 529 13782 -2182 4714 -76 | AMDQP 1.57 .14 12 1704 28 799 4
(07 May 15.00)AMDEC .15 -.05 554 6806 26 2296 0 | AMDQC 2.38 .20 35 475 20 171 5
(07 May 15.00)QZAEC .10 -.09 20 6627 0 26 0 | QZAQC 2.78 .17 0 2796 0 -19 0
(07 May 16.00)AMDEQ .07 .00 0 1607 102 108 1 | AMDQQ 3.25 .55 0 142 0 10 0
(07 May 17.00)AMDEH .03 .00 0 254 0 1 0 | AMDQH 4.25 .00 0 12 0 0 0
(07 May 17.50)QZAEW .05 .00 10 4918 0 0 0 | QZAQW 5.20 .70 10 422 -10 -1444 -5
(07 May 18.00)AMDEI .03 -.04 210 26 0 0 0 | AMDQI 5.15 .00 0 20 0 10 0
(07 May 19.00)AMDET .02 .00 0 0 0 0 0 | AMDQT 6.15 .00 0 0 0 0 0
(07 May 20.00)AMDED .01 .00 0 986 0 385 0 | AMDQD 7.15 .00 0 0 0 0 0
(07 May 20.00)QZAED .00 .00 0 2052 0 0 0 | QZAQD 7.70 .10 100 1629 0 -26 0
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 10.25 .25 100 688 0 0 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 12.75 -.40 0 8 0 0 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 17.75 -.15 0 19 0 0 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 22.75 -.10 0 87 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 3.05 -.30 70 409 40 118 12 | AMDSB 0.25 .01 235 7739 1680 1730 42
(07 Jul 12.50)AMDGS 1.40 -.10 93 2661 163 349 23 | AMDSS 1.01 .07 98 13252 1350 1676 136
12.71 Current
(07 Jul 14.00)AMDGP .76 -.08 164 6887 47 374 4 | AMDSP 1.84 .09 111 10955 -31 -46 -6
(07 Jul 15.00)AMDGC .49 -.06 288 19159 579 1242 28 | AMDSC 2.58 .12 258 22367 15 -181 4
(07 Jul 16.00)AMDGQ .32 -.03 536 12783 -72 -211 -2 | AMDSQ 3.40 .20 43 6156 -6 -47 -2
(07 Jul 17.50)AMDGW .16 .00 110 15073 -34 -673 -1 | AMDSW 4.85 .20 77 10819 -50 -671 -24
(07 Jul 19.00)AMDGT .10 -.01 122 4737 -42 -79 0 | AMDST 6.25 .00 0 306 0 -820 0
(07 Jul 20.00)AMDGD .07 -.01 26 13363 -23 -57 0 | AMDSD 7.15 .20 5 5848 0 -454 0
(07 Jul 22.50)AMDGU .02 .00 0 32633 0 140 0 | AMDSU 9.65 -.10 0 102 0 0 0
(07 Jul 25.00)AMDGE .01 .00 0 5385 -8 -8 0 | AMDSE 12.15 -.30 0 32 0 0 0
(07 Jul 27.50)AMDGY .00 .00 0 3218 0 0 0 | AMDSY 14.65 -.25 0 9 0 0 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 17.15 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 22.15 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 -10 0 | AKDSH 27.15 .00 0 1 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 32.15 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 37.15 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 3.40 .00 0 32 20 32 7 | AMDVB 0.46 .03 21 273 110 253 5
(07 Oct 11.00)AMDJM 2.79 -.16 8 164 -1 4 0 | AMDVM 0.73 .05 83 5714 150 2886 11
(07 Oct 12.00)AMDJN 2.15 -.16 71 2207 52 1799 11 | AMDVN 1.12 .06 51 11561 -706 248 -79
12.71 Current
(07 Oct 13.00)AMDJO 1.65 -.11 84 2415 19 1260 3 | AMDVO 1.62 .09 136 8883 50 879 8
(07 Oct 14.00)AMDJP 1.25 -.10 551 4586 128 771 16 | AMDVP 2.18 .08 340 5988 20 -6 4
(07 Oct 15.00)AMDJC .93 -.10 72 5678 22 344 2 | AMDVC 2.80 .02 163 2237 0 104 0
(07 Oct 16.00)AMDJQ .70 -.06 11 939 0 24 0 | AMDVQ 3.60 .05 0 374 0 17 0
(07 Oct 17.00)AMDJH .53 .00 10 2952 30 188 2 | AMDVH 4.45 .08 7 311 0 63 0
(07 Oct 18.00)AMDJI .38 .00 0 5114 51 101 2 | AMDVI 5.35 .15 0 393 0 46 0
(07 Oct 20.00)AMDJD .25 -.01 20 1581 -750 -19 -19 | AMDVD 7.25 -.06 0 368 -14 -2 -10
(07 Oct 22.50)AMDJU .11 .00 0 264 0 0 0 | AMDVU 9.65 .05 0 17 0 0 0
(07 Oct 25.00)AMDJE .07 .00 0 1715 0 617 0 | AMDVE 12.15 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .03 .00 0 1016 0 145 0 | AMDVF 17.15 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 7.90 .00 0 3078 10 17 8 | WVVMA 0.07 .03 0 73053 200 1429 1
(08 Jan 10.00)WVVAB 3.70 -.20 135 4017 16 110 6 | WVVMB 0.63 .01 578 23421 197 824 12
(08 Jan 12.50)WVVAV 2.25 -.14 28 9896 500 548 113 | WVVMV 1.58 .07 603 27338 97 1603 15
12.71 Current
(08 Jan 15.00)WVVAC 1.30 -.10 192 27223 83 902 11 | WVVMC 3.03 .10 56 51738 -27 -245 -8
(08 Jan 17.50)WVVAW .74 -.05 290 19746 232 577 17 | WVVMW 4.99 .04 9 25067 -5 65 -2
(08 Jan 20.00)WVVAD .46 -.01 260 33557 32 1737 1 | WVVMD 7.35 .25 12 21062 1 -99 1
(08 Jan 22.50)WVVAX .29 .00 30 21497 0 41 0 | WVVMX 9.75 -.15 0 2129 13 -1306 13
(08 Jan 25.00)WVVAE .19 -.01 42 16213 10 165 0 | WVVME 12.25 .20 0 3430 0 -858 0
(08 Jan 27.50)WVVAY .11 .00 0 10291 30 150 0 | WVVMY 14.65 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .11 -.01 10 21326 -10 0 0 | WVVMF 17.25 .20 9756 3252 0 0 0
(08 Jan 35.00)WVVAG .07 .01 10 12135 0 475 0 | WVVMG 22.25 -.10 0 515 10 10 22
(08 Jan 40.00)WVVAH .04 -.01 90 7715 0 0 0 | WVVMH 27.25 1.05 0 13 0 0 0
(08 Jan 45.00)WVVAI .02 .00 0 3494 0 0 0 | WVVMI 32.25 -.37 0 20 0 0 0
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 0 0 | WVVMJ 37.20 -.10 0 40 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 0 0 | WVVML 47.15 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1542 0 0 0 | WVVMN 57.10 .00 0 10 0 0 0
(08 Jan 80.00)LDYAP .00 .00 0 1276 0 0 0 | LDYMP 67.10 .07 0 3 0 0 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 77.10 .97 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 87.15 .10 6 37 20 20 174
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 8.50 -.10 19 2624 2 47 2 | VVVMA 0.22 .02 0 13314 2390 2465 53
(09 Jan 10.00)VVVAB 4.80 -.10 22 1530 5 281 2 | VVVMB 1.10 .00 0 40447 9935 10167 1093
(09 Jan 12.50)VVVAV 3.35 -.15 26 3842 77 589 26 | VVVMV 2.23 .13 287 10379 100 290 22
12.71 Current
(09 Jan 15.00)VVVAC 2.45 -.05 202 7686 73 459 18 | VVVMC 3.60 .10 10 24256 39 44 14
(09 Jan 17.50)VVVAW 1.80 -.05 60 5523 31 87 6 | VVVMW 5.50 .50 10 4294 0 0 0
(09 Jan 20.00)VVVAD 1.30 -.10 53 5472 147 277 19 | VVVMD 7.40 .10 25 2785 40 50 30
(09 Jan 25.00)VVVAE .75 .00 170 9008 0 86 0 | VVVME 12.15 .75 0 1630 0 -228 0
(09 Jan 30.00)VVVAF .38 .00 0 7724 -16 -36 -1 | VVVMF 17.20 .15 0 105 0 50 0
(09 Jan 35.00)VVVAG .30 .00 10 6391 0 34 0 | VVVMG 22.20 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .13 .00 0 9329 0 43 0 | VVVMH 27.20 1.05 0 5 -10 0 -27
(09 Jan 45.00)VVVAI .05 .00 0 916 0 0 0 | VVVMI 32.20 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .03 .00 0 2376 4 4 0 | VVVMJ 37.15 8.50 0 10 0 0 0
(09 Jan 55.00)VVVAK .01 .00 0 549 5 5 0 | VVVMK 42.15 2.60 0 10 0 0 0
(09 Jan 60.00)VVVAL .03 .00 0 493 0 0 0 | VVVML 47.15 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .02 .00 0 382 0 0 0 | VVVMM 52.10 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 1988 0 0 0 | VVVMN 57.10 .00 0 8 0 0 0
|
