Option Price Chain for 2007-04-09 mid-day at 13:51
compared to 4/05 & 3/30
Given 41MM Shares traded, it seems pretty quiet on the options floor. It will be interesting to compare this to the end of day -- lately large volumes have traded in the last two hours.
Biggest change in open interest are the 09Jan $5 puts.
(Yahoo still showing a bogus 58K volume in the Apr20 puts).
Data From CBOE Download
Close = 13.53 +0.67 At 4/9 13:51.
Close = 12.86 1-Day = 2007-04-05
Close = 13.06 5-Day = 2007-03-30
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 44262 -166 1425 .28
AMDDC 07 Apr 15.00 42248 -787 -1208 .10
WVVAD 08 Jan 20.00 33658 7 1194 .62
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 73053 0 300 .08
AMDPS 07 Apr 12.50 72434 2878 63884 .16
WVVMC 08 Jan 15.00 51707 -6 51 2.57
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDDP 07 Apr 14.00 44262 -166 1425 .28 5404
AMDDS 07 Apr 12.50 9142 2433 5780 1.17 4906
AMDJP 07 Oct 14.00 4949 100 1119 1.63 3514
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDPS 07 Apr 12.50 72434 2878 63884 .16 3477
AMDPO 07 Apr 13.00 9041 841 9041 .27 3461
VVVMV 09 Jan 12.50 10414 -25 144 2.00 3111
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
0 0 0 .00 0 0
0 0 0 .00 0 0
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDPM 07 Apr 11.00 1590 377 1590 .05 1603 13
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)
AMDDS 07 Apr 12.50 9142 2433 5780 1.17 4906 574
AMDJP 07 Oct 14.00 4949 100 1119 1.63 3514 573
WVVAC 08 Jan 15.00 27552 199 853 1.67 1510 252
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
VVVMV 09 Jan 12.50 10414 -25 144 2.00 3111 622
AMDPP 07 Apr 14.00 25835 -45 -1254 .75 2360 177
AMDPC 07 Apr 15.00 21545 -74 -1238 1.54 694 107
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDS 07 Apr 12.50 9142 2433 5780 1.17
AMDDO 07 Apr 13.00 14551 1885 14551 .81
VVVAC 09 Jan 15.00 8738 899 1484 2.94 Vol= 179
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDDC 07 Apr 15.00 42248 -787 -1208 .10
AMDGQ 07 Jul 16.00 12202 -320 -809 .50
AMDDP 07 Apr 14.00 44262 -166 1425 .28
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
VVVMA 09 Jan 5.00 22029 8955 11180 .25 Vol= 5
AMDQM 07 May 11.00 10169 3467 9828 .12 Vol= 490
AMDPS 07 Apr 12.50 72434 2878 63884 .16
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDPQ 07 Apr 16.00 9008 -655 -1806 2.52
AMDPW 07 Apr 17.50 3746 -645 -5126 3.95
WVVMX 08 Jan 22.50 1416 -537 -1875 8.90
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDO 07 Apr 13.00 14551 1885 14551 .81
AMDDS 07 Apr 12.50 9142 2433 5780 1.17
AMDEO 07 May 13.00 5403 162 4405 1.15
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDC 07 Apr 15.00 42248 -787 -1208 .10
AMDGQ 07 Jul 16.00 12202 -320 -809 .50
AMDDQ 07 Apr 16.00 21121 -96 -391 .04
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDPS 07 Apr 12.50 72434 2878 63884 .16
VVVMA 09 Jan 5.00 22029 8955 11180 .25 Vol= 5
VVVMB 09 Jan 10.00 40302 16 10022 1.08 Vol= 6
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPW 07 Apr 17.50 3746 -645 -5126 3.95
WVVMX 08 Jan 22.50 1416 -537 -1875 8.90
AMDPQ 07 Apr 16.00 9008 -655 -1806 2.52
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDDS 07 Apr 12.50 9142 2433 1.17 $285K
VVVAC 09 Jan 15.00 8738 899 2.94 $264K Vol= 2
AMDDO 07 Apr 13.00 14551 1885 0.81 $153K
Top 3 $ Decrease in Call Open Interest
AMDGQ 07 Jul 16.00 12202 -320 0.50 -$16K
WVVAV 08 Jan 12.50 9875 -48 2.78 -$13K
AMDDC 07 Apr 15.00 42248 -787 0.10 -$8K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
VVVMA 09 Jan 5.00 22029 8955 0.25 $224K Vol= 5
LDYMT 08 Jan 100.00 33 16 86.35 $138K Vol= 0
AMDVM 07 Oct 11.00 7797 2000 0.59 $118K Vol= 40
Top 3 $ Decrease in Put Open Interest
WVVMX 08 Jan 22.50 1416 -537 8.90 -$478K
AMDPW 07 Apr 17.50 3746 -645 3.95 -$255K
AMDPQ 07 Apr 16.00 9008 -655 2.52 -$165K
Close = 13.53 +0.67
Close = 12.86 1-Day = 2007-04-05
Close = 13.06 5-Day = 2007-03-30
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 10.00)AMDDB 3.55 .74 94 468 0 448 0 | AMDPB 0.01 .02 0 1326 0 698 0
(07 Apr 11.00)AMDDM 2.54 .69 72 864 39 864 10 | AMDPM 0.05 -.04 1603 1590 377 1590 2
(07 Apr 12.50)AMDDS 1.17 .42 4906 9142 2433 5780 285 | AMDPS 0.16 -.22 3477 72434 2878 63884 46
(07 Apr 13.00)AMDDO .81 .33 2255 14551 1885 14551 153 | AMDPO 0.27 -.39 3461 9041 841 9041 23
13.52 Current
(07 Apr 14.00)AMDDP .28 .14 5404 44262 -166 1425 -5 | AMDPP 0.75 -.53 2360 25835 -45 -1254 -3
(07 Apr 15.00)AMDDC .10 .05 3504 42248 -787 -1208 -8 | AMDPC 1.54 -.64 694 21545 -74 -1238 -11
(07 Apr 16.00)AMDDQ .04 .01 303 21121 -96 -391 0 | AMDPQ 2.52 -.68 234 9008 -655 -1806 -165
(07 Apr 17.50)AMDDW .01 .00 20 19292 -10 -13 0 | AMDPW 3.95 .05 0 3746 -645 -5126 -255
(07 Apr 19.00)AMDDT .00 .00 0 9886 0 -2 0 | AMDPT 5.45 -.05 0 324 -5 -9 -3
(07 Apr 20.00)AMDDD .02 -.01 3 9720 0 -22 0 | AMDPD 6.45 .20 0 9338 0 -30 0
(07 Apr 22.50)AMDDU .01 -.01 12 25687 0 -5 0 | AMDPU 8.95 .20 0 46 0 -175 0
(07 Apr 25.00)AMDDE .00 .00 0 17402 0 -16 0 | AMDPE 11.45 .20 0 1101 0 -149 0
(07 Apr 27.50)AMDDY .00 .00 0 12991 0 0 0 | AMDPY 13.95 -.35 0 1 0 0 0
(07 Apr 30.00)AMDDF .00 .00 0 7368 0 -1 0 | AMDPF 16.40 2.75 0 0 0 0 0
(07 Apr 32.50)AKDDZ .00 .00 0 2119 0 0 0 | AKDPZ 18.90 -.35 0 0 0 0 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 21.45 2.85 0 0 0 -10 0
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 23.95 -.90 0 0 0 -10 0
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 26.40 .95 0 0 0 0 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 28.95 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 31.40 -.10 0 10 0 10 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 4.55 .00 0 1 0 0 0 | AMDQL 0.02 .00 0 4 0 0 0
(07 May 10.00)AMDEB 3.60 .74 26 4018 0 3997 0 | AMDQB 0.04 -.05 100 310 0 38 0
(07 May 11.00)AMDEM 2.72 .65 92 345 0 90 0 | AMDQM 0.12 -.06 490 10169 3467 9828 42
(07 May 13.00)AMDEO 1.15 .41 681 5403 162 4405 19 | AMDQO 0.54 -.28 1743 7334 269 1358 15
13.52 Current
(07 May 14.00)AMDEP .61 .27 1890 14020 75 2748 5 | AMDQP 1.01 -.51 321 1787 91 324 9
(07 May 15.00)AMDEC .31 .12 811 7063 307 1986 10 | AMDQC 1.74 -.57 175 512 12 156 2
(07 May 15.00)QZAEC .20 .12 133 6884 265 280 5 | QZAQC 2.30 -.36 2 2796 0 -19 0
(07 May 16.00)AMDEQ .18 .06 136 1607 0 94 0 | AMDQQ 2.62 -.59 21 142 0 10 0
(07 May 17.00)AMDEH .09 .04 61 259 5 6 0 | AMDQH 3.45 .00 0 12 0 0 0
(07 May 17.50)QZAEW .02 .00 0 4908 0 -10 0 | QZAQW 4.45 .10 0 412 0 -352 0
(07 May 18.00)AMDEI .04 .00 0 220 0 194 0 | AMDQI 4.45 .00 0 0 0 -20 0
(07 May 19.00)AMDET .02 .00 0 0 0 0 0 | AMDQT 5.45 .00 0 0 0 0 0
(07 May 20.00)AMDED .01 .00 0 986 0 385 0 | AMDQD 6.45 .00 0 0 0 0 0
(07 May 20.00)QZAED .00 .00 0 2052 0 0 0 | QZAQD 6.95 .10 0 1629 0 -26 0
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 9.45 .25 0 688 0 0 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 11.95 2.60 0 0 0 -8 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 16.95 -.15 0 0 0 -19 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 21.95 1.25 0 0 0 -87 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 3.90 .75 80 371 10 80 4 | AMDSB 0.19 -.06 169 7563 -362 1554 -7
(07 Jul 12.50)AMDGS 1.90 .46 112 2714 45 381 9 | AMDSS 0.73 -.22 351 13432 157 1799 11
13.52 Current
(07 Jul 14.00)AMDGP 1.10 .29 391 6865 19 342 2 | AMDSP 1.45 -.32 239 11137 197 155 29
(07 Jul 15.00)AMDGC .73 .22 1608 19838 618 1777 45 | AMDSC 2.02 -.50 222 22393 3 -165 1
(07 Jul 16.00)AMDGQ .50 .18 160 12202 -320 -809 -16 | AMDSQ 2.78 -.62 8 6155 -38 -15 -11
(07 Jul 17.50)AMDGW .27 .11 255 15064 -41 -313 -1 | AMDSW 4.10 -.55 82 10736 -72 -749 -30
(07 Jul 19.00)AMDGT .14 .04 45 4785 0 -27 0 | AMDST 5.70 -.45 1 305 -1 -821 -1
(07 Jul 20.00)AMDGD .08 .00 0 13368 0 -42 0 | AMDSD 6.40 .20 0 5699 -130 -603 -83
(07 Jul 22.50)AMDGU .03 .00 12 32633 0 100 0 | AMDSU 8.95 -.10 0 102 0 0 0
(07 Jul 25.00)AMDGE .01 .00 0 5385 0 -8 0 | AMDSE 11.45 -.30 0 0 0 -32 0
(07 Jul 27.50)AMDGY .00 .00 0 3218 0 0 0 | AMDSY 13.95 -.25 0 0 0 -9 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 16.40 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.40 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 26.45 .00 0 0 0 -1 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.40 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.40 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 4.10 .00 0 33 1 33 0 | AMDVB 0.38 -.07 17 2430 2136 2410 81
(07 Oct 11.00)AMDJM 3.35 .00 0 210 42 50 14 | AMDVM 0.59 -.14 40 7797 2000 2351 118
(07 Oct 12.00)AMDJN 2.71 .56 21 2243 0 1830 0 | AMDVN 0.89 -.21 52 12738 1184 1339 105
(07 Oct 13.00)AMDJO 2.12 .42 65 2667 201 1275 43 | AMDVO 1.30 -.28 121 8914 26 910 3
13.52 Current
(07 Oct 14.00)AMDJP 1.63 .35 3514 4949 100 1119 16 | AMDVP 1.80 -.46 47 6025 10 39 2
(07 Oct 15.00)AMDJC 1.25 .32 604 5743 55 409 7 | AMDVC 2.40 -.44 50 2412 13 189 3
(07 Oct 16.00)AMDJQ .96 .25 36 939 2 9 0 | AMDVQ 3.05 .05 0 374 0 13 0
(07 Oct 17.00)AMDJH .73 .20 47 2962 0 198 0 | AMDVH 3.85 -.05 0 316 0 53 0
(07 Oct 18.00)AMDJI .56 .16 5 5114 0 101 0 | AMDVI 4.65 .15 0 393 0 27 0
(07 Oct 20.00)AMDJD .35 .10 74 1590 0 -10 0 | AMDVD 6.50 -.06 0 368 0 -2 0
(07 Oct 22.50)AMDJU .17 .00 0 264 0 0 0 | AMDVU 8.95 .05 0 0 0 -17 0
(07 Oct 25.00)AMDJE .09 .00 0 1715 0 496 0 | AMDVE 11.45 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .03 .00 0 1016 0 145 0 | AMDVF 16.45 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 8.75 .55 17 3078 0 13 0 | WVVMA 0.08 -.03 160 73053 0 300 0
(08 Jan 10.00)WVVAB 4.40 .55 310 4193 93 278 41 | WVVMB 0.53 -.11 30 23998 409 1301 22
(08 Jan 12.50)WVVAV 2.78 .49 103 9875 -48 460 -13 | WVVMV 1.32 -.22 452 27416 58 1698 8
13.52 Current
(08 Jan 15.00)WVVAC 1.67 .34 1510 27552 199 853 33 | WVVMC 2.57 -.48 54 51707 -6 51 -2
(08 Jan 17.50)WVVAW .98 .20 232 19853 79 599 8 | WVVMW 4.50 -.50 30 25073 5 60 2
(08 Jan 20.00)WVVAD .62 .15 206 33658 7 1194 0 | WVVMD 6.85 -.40 7 21051 -6 -104 -4
(08 Jan 22.50)WVVAX .36 .09 125 21548 69 92 2 | WVVMX 8.90 -.15 0 1416 -537 -1875 -478
(08 Jan 25.00)WVVAE .26 .07 203 16224 1 166 0 | WVVME 11.55 -.60 2 3430 0 -858 0
(08 Jan 27.50)WVVAY .16 .00 0 10291 0 150 0 | WVVMY 13.90 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .10 .00 20 21326 0 0 0 | WVVMF 16.45 -.10 0 3252 0 0 0
(08 Jan 35.00)WVVAG .08 .01 35 12125 0 -10 0 | WVVMG 21.45 .10 0 505 0 0 0
(08 Jan 40.00)WVVAH .03 .00 0 7713 -2 -2 0 | WVVMH 26.45 1.05 0 13 0 0 0
(08 Jan 45.00)WVVAI .03 .00 19 3494 0 0 0 | WVVMI 31.45 -.37 0 0 0 -20 0
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 0 0 | WVVMJ 36.45 -.10 0 0 0 -40 0
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 0 0 | WVVML 46.40 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1540 -2 -2 0 | WVVMN 56.40 .00 0 0 0 -10 0
(08 Jan 80.00)LDYAP .00 .00 0 1276 0 0 0 | LDYMP 66.40 .07 0 0 0 -3 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 76.40 .97 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 86.35 .00 0 33 16 16 138
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 9.25 .75 14 2645 7 75 6 | VVVMA 0.25 -.01 5 22029 8955 11180 224
(09 Jan 10.00)VVVAB 5.30 .70 33 1528 0 269 0 | VVVMB 1.08 -.12 6 40302 16 10022 2
(09 Jan 12.50)VVVAV 4.00 .50 190 3888 20 236 8 | VVVMV 2.00 -.21 3111 10414 -25 144 -5
13.52 Current
(09 Jan 15.00)VVVAC 2.94 .44 179 8738 899 1484 264 | VVVMC 3.40 -.20 2 24317 130 145 44
(09 Jan 17.50)VVVAW 2.05 .30 2 5566 -17 125 -3 | VVVMW 4.95 .50 0 4284 0 -10 0
(09 Jan 20.00)VVVAD 1.66 .25 114 5523 8 324 1 | VVVMD 7.00 -.50 12 2802 2 67 1
(09 Jan 25.00)VVVAE .88 .12 112 9008 0 76 0 | VVVME 11.50 -.70 5 1635 5 -223 6
(09 Jan 30.00)VVVAF .50 .05 153 7724 0 -36 0 | VVVMF 16.40 .02 0 10 5 -45 8
(09 Jan 35.00)VVVAG .31 .01 43 6401 0 44 0 | VVVMG 21.40 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .24 .04 170 9329 0 43 0 | VVVMH 26.40 1.05 0 5 0 0 0
(09 Jan 45.00)VVVAI .11 -.06 10 916 0 0 0 | VVVMI 31.40 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .10 .00 50 2376 0 4 0 | VVVMJ 36.40 8.50 0 0 0 -10 0
(09 Jan 55.00)VVVAK .05 .00 0 549 0 5 0 | VVVMK 41.40 2.60 0 0 0 -10 0
(09 Jan 60.00)VVVAL .03 .00 0 493 0 0 0 | VVVML 46.35 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .02 .00 0 382 0 0 0 | VVVMM 51.40 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 1988 0 0 0 | VVVMN 56.40 .00 0 0 0 -8 0
|
