CBOE Option Price Chain for 2007-04-10
Nutty, excess volumes in Apr20, Jul20, 08Jan30, 08Jan25 puts.
Prophet does not confirm, thought it shows 2.2K in Apr22.5,
where CBOE show 7K.
Close = 13.27 -0.26
Close = 13.53 1-Day = 2007-04-09 at 14:00
Close = 12.83 5-Day = 2007-04-02
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 46012 1750 1378 .18
AMDDC 07 Apr 15.00 42365 117 -1459 .04
WVVAD 08 Jan 20.00 33784 126 261 .53 Vol= 80
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDPS 07 Apr 12.50 73456 1022 63267 .19
WVVMA 08 Jan 5.00 73178 125 325 .07 Vol= 0
WVVMC 08 Jan 15.00 51683 -24 58 2.75
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDDP 07 Apr 14.00 46012 1750 1378 .18 3348
AMDDC 07 Apr 15.00 42365 117 -1459 .04 1745
AMDEP 07 May 14.00 14700 680 1380 .49 1262
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDPD 07 Apr 20.00 9338 0 -20 6.75 57356
AMDSD 07 Jul 20.00 5698 -1 -596 6.70 30098
WVVMF 08 Jan 30.00 3252 0 0 16.75 17760
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDEL 07 May 9.00 1 0 0 4.50 3 2
0 0 0 .00 0 0
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDPD 07 Apr 20.00 9338 0 -20 6.75 57356 48018
AMDSD 07 Jul 20.00 5698 -1 -596 6.70 30098 24400
WVVMF 08 Jan 30.00 3252 0 0 16.75 17760 14508
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
VVVAB 09 Jan 10.00 1553 25 45 5.20 200 104
VVVAD 09 Jan 20.00 5543 20 263 1.65 533 88
AMDEP 07 May 14.00 14700 680 1380 .49 1262 62
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDPD 07 Apr 20.00 9338 0 -20 6.75 57356 38715
WVVMF 08 Jan 30.00 3252 0 0 16.75 17760 29748
AMDSD 07 Jul 20.00 5698 -1 -596 6.70 30098 20166
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 46012 1750 1378 .18
AMDJP 07 Oct 14.00 6481 1532 2435 1.50 Vol= 27
AMDDO 07 Apr 13.00 16012 1461 16012 .63 Vol= 844
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDDS 07 Apr 12.50 6470 -2672 2538 .94
AMDGC 07 Jul 15.00 19064 -774 759 .64
QZAEC 07 May 15.00 6662 -222 55 .11
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
VVVMV 09 Jan 12.50 12547 2133 2278 2.15 Vol= 1013
AMDQO 07 May 13.00 8776 1442 2190 .62 Vol= 591
AMDPM 07 Apr 11.00 2916 1326 2916 .03 Vol= 0
Top 3 1-Day Decrease in Put Open Interest Contracts
WVVME 08 Jan 25.00 2718 -712 -1570 11.75
AMDSC 07 Jul 15.00 22332 -61 -146 2.18
AMDPC 07 Apr 15.00 21495 -50 -912 1.80
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDO 07 Apr 13.00 16012 1461 16012 .63 Vol= 844
AMDEB 07 May 10.00 4032 14 4016 3.35 Vol= 0
AMDEC 07 May 15.00 8028 965 2918 .22 Vol= 470
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDC 07 Apr 15.00 42365 117 -1459 .04
AMDGW 07 Jul 17.50 14845 -219 -510 .20
AMDGQ 07 Jul 16.00 12309 107 -507 .40
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDPS 07 Apr 12.50 73456 1022 63267 .19
VVVMA 09 Jan 5.00 22034 5 11185 .20
VVVMB 09 Jan 10.00 40302 0 9790 1.10
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPW 07 Apr 17.50 3749 3 -3111 4.25
WVVMX 08 Jan 22.50 1423 7 -1826 9.25
AMDPQ 07 Apr 16.00 9006 -2 -1690 2.70
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDJP 07 Oct 14.00 6481 1532 1.50 $230K Vol= 292
AMDDO 07 Apr 13.00 16012 1461 0.63 $92K
WVVAB 08 Jan 10.00 4320 127 4.20 $53K Vol= 0
Top 3 $ Decrease in Call Open Interest
AMDDS 07 Apr 12.50 6470 -2672 0.94 -$251K
AMDGC 07 Jul 15.00 19064 -774 0.64 -$50K
VVVAC 09 Jan 15.00 8625 -113 2.80 -$32K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
VVVMV 09 Jan 12.50 12547 2133 2.15 $459K Vol= 1013
QZAQG 07 May 35.00 87 87 22.20 $193K Vol= 0
WVVMJ 08 Jan 50.00 40 40 36.65 $147K Vol= 0
Top 3 $ Decrease in Put Open Interest
WVVME 08 Jan 25.00 2718 -712 11.75 -$837K
WVVMW 08 Jan 17.50 25043 -30 4.70 -$14K
AMDSC 07 Jul 15.00 22332 -61 2.18 -$13K
Close = 13.27 -0.26
Close = 13.53 1-Day = 2007-04-09
Close = 12.83 5-Day = 4/2/2007 17:17:39pm
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 10.00)AMDDB 3.25 -.30 70 528 60 503 20 | AMDPB 0.01 .02 0 1326 0 633 0
(07 Apr 11.00)AMDDM 2.32 -.22 125 865 1 865 0 | AMDPM 0.03 -.04 0 2916 1326 2916 4
(07 Apr 12.50)AMDDS .94 -.13 213 6470 -2672 2538 -251 | AMDPS 0.19 .00 1314 73456 1022 63267 19
(07 Apr 13.00)AMDDO .63 -.08 844 16012 1461 16012 92 | AMDPO 0.33 .01 2845 9243 202 9243 7
13.27 Current
(07 Apr 14.00)AMDDP .18 -.03 3348 46012 1750 1378 32 | AMDPP 0.91 .03 689 26949 1114 12 101
(07 Apr 15.00)AMDDC .04 -.01 1745 42365 117 -1459 0 | AMDPC 1.80 .21 747 21495 -50 -912 -9
(07 Apr 16.00)AMDDQ .02 -.02 51 21025 -96 -471 0 | AMDPQ 2.70 .18 85 9006 -2 -1690 -1
(07 Apr 17.50)AMDDW .01 -.01 148 19292 0 48 0 | AMDPW 4.25 -.55 1004 3749 3 -3111 1
(07 Apr 19.00)AMDDT .01 .00 210 9886 0 -3 0 | AMDPT 5.75 -.30 1776 324 0 -5 0
(07 Apr 20.00)AMDDD .03 .02 2 9687 -33 -38 0 | AMDPD 6.75 -.40 57356 9338 0 -20 0
(07 Apr 22.50)AMDDU .00 .00 0 25687 0 -5 0 | AMDPU 9.25 -.40 152 46 0 -165 0
(07 Apr 25.00)AMDDE .00 .00 0 17374 -28 -28 0 | AMDPE 11.75 -.40 7307 1101 0 -149 0
(07 Apr 27.50)AMDDY .00 .00 0 12991 0 0 0 | AMDPY 14.15 -.35 0 1 0 0 0
(07 Apr 30.00)AMDDF .00 .00 0 7368 0 0 0 | AMDPF 16.65 2.75 0 0 0 0 0
(07 Apr 32.50)AKDDZ .00 .00 0 2119 0 0 0 | AKDPZ 19.15 -.35 0 0 0 0 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 21.65 2.85 0 10 10 10 22
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 24.15 -.90 0 10 10 10 24
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 26.65 .95 0 0 0 0 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 29.15 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 31.65 -.10 0 10 0 10 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 4.50 -.25 3 1 0 0 0 | AMDQL 0.02 .00 0 4 0 0 0
(07 May 10.00)AMDEB 3.35 .00 0 4032 14 4016 5 | AMDQB 0.05 .01 60 271 -39 -11 0
(07 May 11.00)AMDEM 2.66 -.06 10 348 3 88 1 | AMDQM 0.13 .01 1036 10169 0 9620 0
(07 May 13.00)AMDEO .93 -.09 241 5568 165 690 15 | AMDQO 0.62 .03 591 8776 1442 2190 89
13.27 Current
(07 May 14.00)AMDEP .49 -.05 1262 14700 680 1380 33 | AMDQP 1.14 .04 1894 2575 788 922 90
(07 May 15.00)AMDEC .22 -.04 470 8028 965 2918 21 | AMDQC 1.94 .16 107 487 -25 123 -5
(07 May 15.00)QZAEC .11 .00 0 6662 -222 55 -2 | QZAQC 2.25 -.05 2 2794 -2 -2 0
(07 May 16.00)AMDEQ .12 -.04 70 1710 103 205 1 | AMDQQ 2.79 .05 10 196 54 64 15
(07 May 17.00)AMDEH .06 .00 0 315 56 61 0 | AMDQH 3.70 .00 0 12 0 0 0
(07 May 17.50)QZAEW .02 .00 0 4908 0 -10 0 | QZAQW 4.70 .10 0 412 0 -100 0
(07 May 18.00)AMDEI .03 .00 0 220 0 194 0 | AMDQI 4.65 .00 0 20 20 20 9
(07 May 19.00)AMDET .00 .00 0 0 0 0 0 | AMDQT 5.60 .00 0 0 0 0 0
(07 May 20.00)AMDED .01 .00 0 986 0 0 0 | AMDQD 6.65 .00 0 0 0 0 0
(07 May 20.00)QZAED .00 .00 0 2052 0 0 0 | QZAQD 7.25 -.45 4304 1629 0 -26 0
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 9.75 -.50 700 688 0 0 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 12.20 2.60 0 8 8 8 10
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 17.20 -.15 0 19 19 19 33
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 22.20 1.25 0 87 87 87 193
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 3.60 -.30 5 343 -28 -21 -10 | AMDSB 0.20 .00 35 7661 98 1602 2
(07 Jul 12.50)AMDGS 1.72 -.13 93 2680 -34 276 -6 | AMDSS 0.80 .08 221 13383 -49 1713 -4
13.27 Current
(07 Jul 14.00)AMDGP .97 -.07 422 7039 174 246 17 | AMDSP 1.53 .03 134 11945 808 949 124
(07 Jul 15.00)AMDGC .64 -.06 655 19064 -774 759 -50 | AMDSC 2.18 .13 41 22332 -61 -146 -13
(07 Jul 16.00)AMDGQ .40 -.05 124 12309 107 -507 4 | AMDSQ 2.99 .16 45 6151 -4 -9 -1
(07 Jul 17.50)AMDGW .20 -.03 50 14845 -219 -510 -4 | AMDSW 4.30 .05 237 10728 -8 -634 -3
(07 Jul 19.00)AMDGT .12 .00 245 4722 -63 -81 -1 | AMDST 5.75 .05 752 306 1 -800 1
(07 Jul 20.00)AMDGD .09 .02 1 13368 0 -19 0 | AMDSD 6.70 -.45 30098 5698 -1 -596 -1
(07 Jul 22.50)AMDGU .03 .00 0 32623 -10 60 0 | AMDSU 9.25 -.30 610 102 0 0 0
(07 Jul 25.00)AMDGE .03 .00 50 5385 0 -8 0 | AMDSE 11.70 -.30 0 32 32 32 37
(07 Jul 27.50)AMDGY .02 .01 50 3218 0 0 0 | AMDSY 14.15 -.25 0 9 9 9 13
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 16.60 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.60 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 26.60 .00 0 1 1 1 3
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.60 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.60 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 3.90 .00 0 33 0 23 0 | AMDVB 0.40 .03 35 2437 7 2314 0
(07 Oct 11.00)AMDJM 3.15 .00 0 210 0 45 0 | AMDVM 0.62 -.16 0 7820 23 2326 1
(07 Oct 12.00)AMDJN 2.65 -.06 14 2237 -6 123 -2 | AMDVN 0.95 .01 17 12780 42 1363 4
(07 Oct 13.00)AMDJO 1.99 -.06 10 2656 -11 368 -2 | AMDVO 1.35 .01 85 9033 119 212 16
13.27 Current
(07 Oct 14.00)AMDJP 1.50 -.12 27 6481 1532 2435 230 | AMDVP 1.89 .00 292 6074 49 106 9
(07 Oct 15.00)AMDJC 1.13 -.04 85 5801 58 156 7 | AMDVC 2.52 -.44 0 2397 -15 166 -4
(07 Oct 16.00)AMDJQ .85 -.05 567 946 7 7 1 | AMDVQ 3.20 .05 0 374 0 10 0
(07 Oct 17.00)AMDJH .69 -.04 27 2972 10 45 1 | AMDVH 4.00 -.45 0 326 10 42 4
(07 Oct 18.00)AMDJI .50 -.05 19 5106 -8 48 0 | AMDVI 4.85 .15 0 393 0 2 0
(07 Oct 20.00)AMDJD .29 .00 0 1589 -1 0 0 | AMDVD 6.70 -.39 247 368 0 -2 0
(07 Oct 22.50)AMDJU .17 .03 82 264 0 0 0 | AMDVU 9.15 .05 0 17 17 17 16
(07 Oct 25.00)AMDJE .09 .00 0 1715 0 0 0 | AMDVE 11.65 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .04 .00 0 1016 0 0 0 | AMDVF 16.65 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 8.75 .00 10 3095 17 27 15 | WVVMA 0.07 -.03 0 73178 125 325 1
(08 Jan 10.00)WVVAB 4.20 -.10 44 4320 127 335 53 | WVVMB 0.56 -.09 0 23981 -17 1172 -1
(08 Jan 12.50)WVVAV 2.60 -.14 82 9866 -9 470 -2 | WVVMV 1.36 -.01 52 27739 323 18 44
13.27 Current
(08 Jan 15.00)WVVAC 1.52 -.07 294 27722 170 677 26 | WVVMC 2.75 .03 71 51683 -24 58 -7
(08 Jan 17.50)WVVAW .90 -.05 485 19718 -135 301 -12 | WVVMW 4.70 .20 25 25043 -30 15 -14
(08 Jan 20.00)WVVAD .53 -.04 80 33784 126 261 7 | WVVMD 6.75 -.40 0 21057 6 -87 4
(08 Jan 22.50)WVVAX .35 -.01 606 21489 -59 63 -2 | WVVMX 9.25 .35 4104 1423 7 -1826 6
(08 Jan 25.00)WVVAE .22 -.02 198 16226 2 48 0 | WVVME 11.75 .20 16158 2718 -712 -1570 -837
(08 Jan 27.50)WVVAY .14 .00 0 10291 0 30 0 | WVVMY 14.15 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .10 .00 0 21406 80 80 1 | WVVMF 16.75 -.40 17760 3252 0 0 0
(08 Jan 35.00)WVVAG .05 .00 0 12245 120 110 1 | WVVMG 21.75 -.40 3504 500 -5 -5 -11
(08 Jan 40.00)WVVAH .03 .00 0 7713 0 -2 0 | WVVMH 26.65 1.05 0 10 -3 -3 -8
(08 Jan 45.00)WVVAI .02 .00 0 3488 -6 -6 0 | WVVMI 31.65 -.37 0 20 20 20 63
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 0 0 | WVVMJ 36.65 -.10 0 40 40 40 147
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 0 0 | WVVML 46.65 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1540 0 -2 0 | WVVMN 56.65 .00 0 10 10 10 57
(08 Jan 80.00)LDYAP .01 -.04 166 1276 0 0 0 | LDYMP 66.65 .07 0 3 3 3 20
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 76.60 .97 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 86.75 -.40 104 33 0 16 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 8.80 -.45 2 2659 14 37 12 | VVVMA 0.20 -.05 258 22034 5 11185 0
(09 Jan 10.00)VVVAB 5.20 -.10 200 1553 25 45 13 | VVVMB 1.10 .02 69 40302 0 9790 0
(09 Jan 12.50)VVVAV 3.90 .00 86 4001 113 265 44 | VVVMV 2.15 .07 1013 12547 2133 2278 459
13.27 Current
(09 Jan 15.00)VVVAC 2.80 -.17 58 8625 -113 1050 -32 | VVVMC 3.50 .05 360 24318 1 108 0
(09 Jan 17.50)VVVAW 2.15 .07 23 5566 0 49 0 | VVVMW 5.30 -.20 1 4284 0 -10 0
(09 Jan 20.00)VVVAD 1.65 .07 533 5543 20 263 3 | VVVMD 7.10 .10 65 2844 42 109 30
(09 Jan 25.00)VVVAE .95 .05 438 9071 63 63 6 | VVVME 11.65 -.70 0 1635 0 -174 0
(09 Jan 30.00)VVVAF .55 .05 100 7743 19 3 1 | VVVMF 16.65 .02 0 10 0 -95 0
(09 Jan 35.00)VVVAG .32 .00 0 6375 -26 18 -1 | VVVMG 21.65 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .15 .00 0 9461 132 132 2 | VVVMH 26.75 -.35 28 5 0 0 0
(09 Jan 45.00)VVVAI .13 .00 0 907 -9 -9 0 | VVVMI 31.65 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .13 .03 212 2426 50 54 1 | VVVMJ 36.65 8.50 0 10 10 10 37
(09 Jan 55.00)VVVAK .01 .00 0 549 0 5 0 | VVVMK 41.65 2.60 0 10 10 10 42
(09 Jan 60.00)VVVAL .04 .00 0 493 0 0 0 | VVVML 46.65 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .03 .00 0 382 0 0 0 | VVVMM 51.65 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 1988 0 0 0 | VVVMN 56.65 .00 0 8 8 8 45
|
