SI
SI
discoversearch

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.
Technology Stocks : Advanced Micro Devices - Moderated (AMD) -- Ignore unavailable to you. Want to Upgrade?

To: Magrathea who wrote (229701)4/10/2007 6:28:26 PM
From: aleph0Respond to of 275872
 
I noticed that as well ..
// Nutty, excess volumes in Apr20, Jul20, 08Jan30, 08Jan25 puts. //

Real strange ... any ideas ?
It's been going on almost every day now for a while !

Those Put Option Volumes are there again !

finance.yahoo.com

                                    Vol.      OI
APR Puts
20.00 AMDPD.X 6.75 0.40 6.65 6.70     47,354    9,338

JUL Puts
20.00 AMDSD.X 6.75 0.40 6.70 6.70     24,400    5,698



To: Magrathea who wrote (229701)4/10/2007 11:13:58 PM
From: MagratheaRespond to of 275872
 
From the CBOE Live web page, all exchanges:

 
Call                    last  net  bid ask vol OpInt  Put                 last  net   bid  ask   vol OpInt
07 Apr 20.00 (AMD DD)   0.03 +0.02 0.0 0.01 2 9687 07 Apr 20.00 (AMD PD)   6.75 -0.40 6.65 6.75 57356 9338 
07 Apr 20.00 (AMD DD-P) 0.02  0.0  0.0 0.01 0 9687 07 Apr 20.00 (AMD PD-P) 6.75 -0.40 6.65 6.75 20004 9338 
07 Apr 20.00 (AMD DD-X) 0.02  0.0  0.0 0.03 0 9687 07 Apr 20.00 (AMD PD-X) 6.70 -0.40 6.65 6.75 37352 9338 
07 Apr 20.00 (AMD DD-8) 0.03 +0.02 0.0 0.03 2 9687 07 Apr 20.00 (AMD PD-8) 6.85  0.0  6.65 6.80     0 9338 
07 Apr 20.00 (AMD DD-E) 0.02  0.0  0.0 0.03 0 9687 07 Apr 20.00 (AMD PD-E) 6.40  0.0  6.65 6.80     0 9338 
07 Apr 20.00 (AMD DD-A) 0.02 0.0 0.0   0.03 0 9687 07 Apr 20.00 (AMD PD-A) 5.00  0.0  6.65 6.80     0 9338 
07 Apr 20.00 (AMD DD-B) 0.03 0.0 0.0   0.01 0 9687 07 Apr 20.00 (AMD PD-B) 4.30  0.0  6.65 6.80     0 9338   
 
07 Apr 25.00 (AMD DE)   0.01 0.0 0.0   0.01 0 17374 07 Apr 25.00 (AMD PE)   11.75 -0.40 11.65 11.75 7307 1101 
07 Apr 25.00 (AMD DE-P) 0.01 0.0 0.0   0.01 0 17374 07 Apr 25.00 (AMD PE-P) 11.75 -0.40 11.65 11.75 3004 1101 
07 Apr 25.00 (AMD DE-X) 0.01 0.0 0.0   0.01 0 17374 07 Apr 25.00 (AMD PE-X) 11.70 -0.40 11.65 11.75 3303 1101 
07 Apr 25.00 (AMD DE-8) 0.03 0.0 0.0   0.01 0 17374 07 Apr 25.00 (AMD PE-8) 12.05  0.0  11.65 11.80    0 1101 
07 Apr 25.00 (AMD DE-E) 0.01 0.0 0.0   0.01 0 17374 07 Apr 25.00 (AMD PE-E) 11.75 +0.85 11.65 11.80 1000 1101 
07 Apr 25.00 (AMD DE-A) 0.02 0.0 0.0   0.02 0 17374 07 Apr 25.00 (AMD PE-A)  5.60  0.0  11.65 11.80    0 1101 
07 Apr 25.00 (AMD DE-B) 0.02 0.0 0.0   0.01 0 17374 07 Apr 25.00 (AMD PE-B)  8.80  0.0  11.65 11.80    0 1101


Now turn off the "All Exchanges"

Call                    last  net  bid  ask vol OpInt Put                     last  net   bid    ask   vol OpInt
07 Apr 20.00 (AMD DD-E) 0.02  0.0  0.0  0.03 0  9687 07 Apr 20.00 (AMD PD-E)  6.40  0.0   6.65  6.80     0  9338 
07 Apr 22.50 (AMD DU-E) 0.01  0.0  0.0  0.01 0 25687 07 Apr 22.50 (AMD PU-E)  8.40  0.0   9.15  9.30     0    46 
07 Apr 25.00 (AMD DE-E) 0.01  0.0  0.0  0.01 0 17374 07 Apr 25.00 (AMD PE-E) 11.75 +0.85 11.65 11.80  1000  1101


To increase the mystery, Prophet,
prophet.net
Shows NO volume for the Apr20 Put AMDPD. You have to ask for the 10 Day chart before you see any data and only for 5 days.

Prophet AMDPE shows volume today of 2,202,
which doesn't match any of the exchanges, in two equal bursts at 14:40 to 14:50.
at a price of 11.70 and net -0.45.

One eye opener: AMDPD, two month chart with volumes
prophet.net
shows on Feb. 15? 25 MILLION contracts. Now THAT's a data bust!



To: Magrathea who wrote (229701)4/11/2007 8:58:56 PM
From: MagratheaRead Replies (1) | Respond to of 275872
 
CBOE Option Price Chain for 2007-04-11

Put Volumes less nutty than usual. Open interest still going up on the Apr 12.5 Puts.

Yesterday's 57K contracts in Apr20 Puts appears to be real.
prophet.net

But also according to that same evidence, Apr20 Put volumes were zero from 4/3 through 4/9.


Close =  13.19   -0.08
Close =  13.27   1-Day = 2007-04-10
Close =  12.90   5-Day = 2007-04-03
 
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDP  07 Apr 14.00    46982     970   -2735    .15     Vol=   850
AMDDC  07 Apr 15.00    41249   -1116   -2083    .04
WVVAD  08 Jan 20.00    33738     -46     213    .48
 
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDPS  07 Apr 12.50    73583     127   13348    .19
WVVMA   08 Jan 5.00    73178       0     325    .09
WVVMC  08 Jan 15.00    51737      54     -28   2.79     Vol=    20
 
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDDO  07 Apr 13.00    16188     176   16188    .50  4629
AMDEO  07 May 13.00     5643      75     870    .85  3445
WVVAX  08 Jan 22.50    20934    -555    -563    .32  2744
 
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDPD  07 Apr 20.00     9338       0       0   6.80  6004
AMDSD  07 Jul 20.00     5698       0    -150   6.80  4004
WVVME  08 Jan 25.00     2716      -2    -714  11.80  2004
 
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
QZAQX  07 May 22.50      688       0       0   9.30   804    116
AMDQH  07 May 17.00       12       0       0   3.75    30     18
               0       0       0    .00     0      0
 
Top 3 Call Vol*Last  (Contrcts,CChg1D, CChg5D, Last,   Vol, V*P $K)
AMDEO  07 May 13.00     5643      75     870    .85    3445   293
AMDDO  07 Apr 13.00    16188     176   16188    .50    4629   231
AMDGC  07 Jul 15.00    19350     286     770    .60    2128   128
 
Top 3 Put Vol*Last   (Contrcts,CChg1D, CChg5D, Last,   Vol, V*P $K)
AMDPD  07 Apr 20.00     9338       0       0   6.80    6004  4083
WVVMF  08 Jan 30.00     3252       0       0  16.80    2004  3367
AMDSD  07 Jul 20.00     5698       0    -150   6.80    4004  2723
 
Top 3 1-Day Increase in Call Open Interest Contracts
                    (Contracts, CChg1D, CChg5D, Last)
AMDDP  07 Apr 14.00    46982     970   -2735    .15     Vol=   850
AMDJQ  07 Oct 16.00     1396     450     457    .87     Vol=    35
AMDEP  07 May 14.00    15095     395    -869    .43
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDDC  07 Apr 15.00    41249   -1116   -2083    .04
WVVAX  08 Jan 22.50    20934    -555    -563    .32
AMDGT  07 Jul 19.00     4633     -89    -146    .09
 
Top 3 1-Day Increase in Put Open Interest Put Contracts
                    (Contracts, PChg1D, PChg5D, Last)
VVVMA   09 Jan 5.00    23285    1251   12361    .20     Vol=   677
VVVMV  09 Jan 12.50    13466     919    3187   2.11     Vol=    30
AMDQP  07 May 14.00     3189     614    1513   1.18     Vol=   554
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDPO  07 Apr 13.00     7359   -1884    7359    .33
AMDPQ  07 Apr 16.00     7889   -1117   -2747   2.83
AMDPE  07 Apr 25.00      500    -601    -601  11.80
 

Top 3 5-Day Increase in Call Open Interest Contracts
                    (Contracts, CChg1D, CChg5D, Last)
AMDDO  07 Apr 13.00    16188     176   16188    .50
AMDEB  07 May 10.00     4032       0    4006   3.25
AMDJP  07 Oct 14.00     6509      28    2051   1.45     Vol=    27
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDP  07 Apr 14.00    46982     970   -2735    .15     Vol=   850
AMDDC  07 Apr 15.00    41249   -1116   -2083    .04
AMDEP  07 May 14.00    15095     395    -869    .43

 
Top 3 5-Day Increase in Put Open Interest Put Contracts
                    (Contracts, PChg1D, PChg5D, Last)
AMDPS  07 Apr 12.50    73583     127   13348    .19
VVVMA   09 Jan 5.00    23285    1251   12361    .20     Vol=   677
VVVMB  09 Jan 10.00    40312      10    9800   1.10
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPQ  07 Apr 16.00     7889   -1117   -2747   2.83
AMDPW  07 Apr 17.50     3650     -99    -729   4.30
WVVME  08 Jan 25.00     2716      -2    -714  11.80

 
Top 3 $ Increase in Call Open Interest
                     OpInt, CChg1D, Last, Change in $K
AMDJQ  07 Oct 16.00   1396    450   0.87    $39K    Vol=     5
VVVAC  09 Jan 15.00   8722     97   2.70    $26K    Vol=     4
VVVAE  09 Jan 25.00   9348    277   0.90    $25K    Vol=     0
Top 3 $ Decrease in Call Open Interest
VVVAB  09 Jan 10.00   1517    -36   5.20   -$19K
WVVAX  08 Jan 22.50  20934   -555   0.32   -$18K
AMDDB  07 Apr 10.00    487    -41   3.15   -$13K
 

Top 3 $ Increase in Put Open Interest
                     OpInt, CChg1D, Last, Change in $K
VVVMV  09 Jan 12.50  13466    919   2.11   $194K    Vol=    30
WVVMX  08 Jan 22.50   1521     98   9.30    $91K    Vol=     0
AMDQP  07 May 14.00   3189    614   1.18    $72K    Vol=   554
Top 3 $ Decrease in Put Open Interest
AMDPE  07 Apr 25.00    500   -601  11.80  -$709K
AMDPQ  07 Apr 16.00   7889  -1117   2.83  -$316K
QZAQG  07 May 35.00      0    -87  22.30  -$194K

 
 
Paste to Web
Close =  13.19   -0.08
Close =  13.27   1-Day = 2007-04-10
Close =  12.90   5-Day = 2007-04-03

 
   Option    CALLS  Last   Chg     Vol   OpInt CChg1D CChg5D COI1$K | Puts    Last   Chg    Vol   OpInt PChg1D PChg5D POI1$K
(07 Apr 10.00)AMDDB  3.15   .00      0     487    -41     18    -13 | AMDPB   0.01   .02      0    1326      0      0      0
(07 Apr 11.00)AMDDM  2.21   .00      0     885     20    885      4 | AMDPM   0.04  -.01     10    2916      0   2916      0
(07 Apr 12.50)AMDDS   .87  -.07    350    6428    -42   1921     -4 | AMDPS   0.19   .00    583   73583    127  13348      2
(07 Apr 13.00)AMDDO   .50  -.13   4629   16188    176  16188      9 | AMDPO   0.33   .00    848    7359  -1884   7359    -62
        13.19  Current
(07 Apr 14.00)AMDDP   .15  -.03    850   46982    970  -2735     15 | AMDPP   0.93   .02    895   26508   -441    446    -41
(07 Apr 15.00)AMDDC   .04   .00    408   41249  -1116  -2083     -4 | AMDPC   1.83   .03    356   21356   -139   -323    -25
(07 Apr 16.00)AMDDQ   .02   .00     39   20990    -35   -400      0 | AMDPQ   2.83   .13      8    7889  -1117  -2747   -316
(07 Apr 17.50)AMDDW   .02   .01      3   19227    -65    -17      0 | AMDPW   4.30  -.55      0    3650    -99   -729    -43
(07 Apr 19.00)AMDDT   .00   .00      0    9886      0      0      0 | AMDPT   5.80   .05    304     324      0     -5      0
(07 Apr 20.00)AMDDD   .00   .00      0    9687      0    -33      0 | AMDPD   6.80   .05   6004    9338      0      0      0
(07 Apr 22.50)AMDDU   .00   .00      0   25687      0     -5      0 | AMDPU   9.25  -.40      0      46      0      0      0
(07 Apr 25.00)AMDDE   .00   .00      0   17374      0    -28      0 | AMDPE  11.80   .05    404     500   -601   -601   -709
(07 Apr 27.50)AMDDY   .00   .00      0   12991      0      0      0 | AMDPY  14.25  -.35      0       1      0      0      0
(07 Apr 30.00)AMDDF   .00   .00      0    7368      0      0      0 | AMDPF  16.75  2.75      0       0      0      0      0
(07 Apr 32.50)AKDDZ   .00   .00      0    2119      0      0      0 | AKDPZ  19.25  -.35      0       0      0      0      0
(07 Apr 35.00)AKDDG   .00   .00      0    2435      0      0      0 | AKDPG  21.75  2.85      0       0    -10    -10    -22
(07 Apr 37.50)AKDDU   .00   .00      0     410      0      0      0 | AKDPU  24.25  -.90      0       0    -10    -10    -24
(07 Apr 40.00)AKDDH   .00   .00      0    1284      0      0      0 | AKDPH  26.75   .95      0       0      0      0      0
(07 Apr 42.50)AKDDV   .00   .00      0     963      0      0      0 | AKDPV  29.25   .00      0       0      0      0      0
(07 Apr 45.00)AKDDI   .00   .00      0     372      0      0      0 | AKDPI  31.65  -.10      0       0    -10      0    -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  4.20   .00      0       4      3      3      1 | AMDQL   0.02   .00      0       4      0      0      0
(07 May 10.00)AMDEB  3.25   .00      0    4032      0   4006      0 | AMDQB   0.04   .01      0     311     40     24      0
(07 May 11.00)AMDEM  2.45  -.21     14     358     10     54      2 | AMDQM   0.13  -.03    158   10257     88   9708      1
 
(07 May 13.00)AMDEO   .85  -.08   3445    5643     75    870      6 | AMDQO   0.60  -.02    896    9039    263   2092     16
        13.19  Current
(07 May 14.00)AMDEP   .43  -.06   2552   15095    395   -869     17 | AMDQP   1.18   .04    554    3189    614   1513     72
(07 May 15.00)AMDEC   .20  -.02    236    8057     29   1277      1 | AMDQC   1.97   .03    266     562     75    107     15
(07 May 15.00)QZAEC   .09  -.08     50    6662      0     35      0 | QZAQC   2.32   .07      8    2794      0     -2      0
(07 May 16.00)AMDEQ   .09  -.03      6    1730     20    225      0 | AMDQQ   2.82   .03     95     206     10     64      3
(07 May 17.00)AMDEH   .05   .00      0     315      0     61      0 | AMDQH   3.75   .15     30      12      0      0      0
(07 May 17.50)QZAEW   .02   .00      0    4908      0    -10      0 | QZAQW   4.80   .10      0     412      0    -20      0
(07 May 18.00)AMDEI   .03   .00      0     220      0    194      0 | AMDQI   4.75   .00      0       0    -20    -20    -10
(07 May 19.00)AMDET   .00   .00      0       0      0      0      0 | AMDQT   3.35   .00      0       0      0      0      0
(07 May 20.00)AMDED   .01  -.01      4     986      0      0      0 | AMDQD   6.75   .00      0       0      0      0      0
(07 May 20.00)QZAED   .00   .00      0    2052      0      0      0 | QZAQD   7.25   .00    200    1614    -15    -15    -11
(07 May 22.50)QZAEX   .00   .00      0    2910      0      0      0 | QZAQX   9.30  -.45    804     688      0      0      0
(07 May 25.00)QZAEE   .00   .00      0    2107      0      0      0 | QZAQE  12.30  2.60      0       0     -8     -8    -10
(07 May 30.00)QZAEF   .00   .00      0     958      0      0      0 | QZAQF  17.30  -.15      0       0    -19    -19    -33
(07 May 35.00)QZAEG   .00   .00      0     609      0      0      0 | QZAQG  22.30  1.25      0       0    -87    -87   -194
 
 
 
 
   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   .00      5     343      0    -26      0 | AMDSB   0.19   .00     25    7696     35   1637      1
(07 Jul 12.50)AMDGS  1.65  -.07     15    2655    -25    157     -4 | AMDSS   0.79  -.01    247   13498    115   1596      9
        13.19  Current
(07 Jul 14.00)AMDGP   .95  -.02    121    7272    233    432     22 | AMDSP   1.56  -.01     33   12044     99   1058     15
(07 Jul 15.00)AMDGC   .60  -.04   2128   19350    286    770     17 | AMDSC   2.21   .03     17   22319    -13    -33     -3
(07 Jul 16.00)AMDGQ   .38  -.02     11   12375     66   -480      3 | AMDSQ   3.00   .01     38    6144     -7    -18     -2
(07 Jul 17.50)AMDGW   .20   .00     64   14835    -10   -272      0 | AMDSW   4.30   .00     34   10562   -166   -307    -71
(07 Jul 19.00)AMDGT   .09   .00      0    4633    -89   -146     -1 | AMDST   5.75   .05      0     306      0      0      0
(07 Jul 20.00)AMDGD   .08  -.01      5   13367     -1    -19      0 | AMDSD   6.80   .10   4004    5698      0   -150      0
(07 Jul 22.50)AMDGU   .03  -.01     45   32623      0    -10      0 | AMDSU   9.25  -.30      0     102      0      0      0
(07 Jul 25.00)AMDGE   .01   .00      0    5351    -34    -42      0 | AMDSE  11.75  -.30      0       0    -32    -32    -38
(07 Jul 27.50)AMDGY   .00   .00      0    3184    -34    -34      0 | AMDSY  14.25  -.25      0       0     -9     -9    -13
(07 Jul 30.00)AMDGF   .00   .00      0    2094      0      0      0 | AMDSF  16.70   .13      0       0      0      0      0
(07 Jul 35.00)AKDGG   .00   .00      0    1322      0      0      0 | AKDSG  21.70   .62      0       0      0      0      0
(07 Jul 40.00)AKDGH   .00   .00      0     475      0      0      0 | AKDSH  26.70   .00      0       0     -1     -1     -3
(07 Jul 45.00)AKDGI   .00   .00      0     557      0      0      0 | AKDSI  31.70   .00      0       0      0      0      0
(07 Jul 50.00)AKDGJ   .00   .00      0     176      0      0      0 | AKDSJ  36.70   .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      0      33      0     21      0 | AMDVB   0.40   .03     50    2472     35   2309      1
(07 Oct 11.00)AMDJM  3.05   .28     50     210      0     45      0 | AMDVM   0.60   .03     10    7820      0   2256      0
(07 Oct 12.00)AMDJN  2.43   .00      0    2227    -10     72     -2 | AMDVN   0.96   .01     71   12786      6    519      1
(07 Oct 13.00)AMDJO  1.87   .00      0    2665      9    269      2 | AMDVO   1.38   .01      0    8995    -38    162     -5
        13.19  Current
(07 Oct 14.00)AMDJP  1.45  -.05     27    6509     28   2051      4 | AMDVP   1.91   .02     98    6235    161    267     31
(07 Oct 15.00)AMDJC  1.09  -.04     41    5828     27    172      3 | AMDVC   2.54   .14     27    2397      0    160      0
(07 Oct 16.00)AMDJQ   .87   .02     35    1396    450    457     39 | AMDVQ   3.28  -.22      5     374      0      0      0
(07 Oct 17.00)AMDJH   .65  -.04      2    2976      4     54      0 | AMDVH   4.05  -.45      0     326      0     15      0
(07 Oct 18.00)AMDJI   .51   .01     20    5120     14     57      1 | AMDVI   4.95   .15      0     393      0      0      0
(07 Oct 20.00)AMDJD   .28  -.07     85    1589      0   -742      0 | AMDVD   6.75   .05     20     371      3    -11      2
(07 Oct 22.50)AMDJU   .17   .00     40     346     82     82      1 | AMDVU   9.25   .05      0       0    -17    -17    -16
(07 Oct 25.00)AMDJE   .08   .00      0    1715      0      0      0 | AMDVE  11.75   .00      0       0      0      0      0
(07 Oct 30.00)AMDJF   .04   .00    101    1016      0      0      0 | AMDVF  16.75   .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  8.45  -.30      7    3095      0     27      0 | WVVMA   0.09   .01    200   73178      0    325      0
 
(08 Jan 10.00)WVVAB  4.10  -.10     27    4359     39    358     16 | WVVMB   0.56   .01    985   23981      0    757      0
(08 Jan 12.50)WVVAV  2.56  -.04     20    9899     33    503      8 | WVVMV   1.40   .04    131   27759     20    518      3
        13.19  Current
(08 Jan 15.00)WVVAC  1.47  -.05    108   27813     91    673     13 | WVVMC   2.79   .04     20   51737     54    -28     15
(08 Jan 17.50)WVVAW   .85  -.05    102   19904    186    390     16 | WVVMW   4.65   .20      0   25046      3    -26      1
(08 Jan 20.00)WVVAD   .48  -.05   1058   33738    -46    213     -2 | WVVMD   6.85   .05     81   21057      0     -4      0
(08 Jan 22.50)WVVAX   .32  -.03   2744   20934   -555   -563    -18 | WVVMX   9.30   .35      0    1521     98   -595     91
(08 Jan 25.00)WVVAE   .22   .00     61   16171    -55    -32     -1 | WVVME  11.80   .05   2004    2716     -2   -714     -2
(08 Jan 27.50)WVVAY   .14   .00      0   10291      0     30      0 | WVVMY  14.25  1.25      0      50      0      0      0
(08 Jan 30.00)WVVAF   .09   .00      0   21406      0     70      0 | WVVMF  16.80   .05   2004    3252      0      0      0
(08 Jan 35.00)WVVAG   .05   .00      0   12245      0    110      0 | WVVMG  21.80   .05    404     500      0     -5      0
(08 Jan 40.00)WVVAH   .03   .00      0    7713      0     -2      0 | WVVMH  26.75  1.05      0      10      0     -3      0
(08 Jan 45.00)WVVAI   .03   .00     88    3488      0     -6      0 | WVVMI  31.75  -.37      0       0    -20    -20    -64
(08 Jan 50.00)WVVAJ   .01   .00      0    6314      0      0      0 | WVVMJ  36.75  -.10      0       0    -40    -40   -147
(08 Jan 60.00)WVVAL   .01   .00      0    9301      0      0      0 | WVVML  46.70 15.25      0       0      0      0      0
(08 Jan 70.00)WVVAN   .01   .00      0    1540      0     -2      0 | WVVMN  56.70   .00      0       0    -10    -10    -57
(08 Jan 80.00)LDYAP   .01   .00    155    1442    166    166      0 | LDYMP  66.70   .07      0       0     -3     -3    -20
(08 Jan 90.00)LDYAR   .00   .00      0    2303      0      0      0 | LDYMR  76.70   .97      0       0      0      0      0
(08 Jan 100.00LDYAT   .00   .00      0    2311      0      0      0 | LDYMT  86.80   .05      9      17    -16      0   -139
 
 
 
 
   Option    CALLS  Last   Chg     Vol   OpInt CChg1D CChg5D COI1$K | Puts    Last   Chg    Vol   OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA  8.75   .00      0    2661      2     39      2 | VVVMA   0.20   .00    677   23285   1251  12361     25
(09 Jan 10.00)VVVAB  5.20   .00     20    1517    -36     -8    -19 | VVVMB   1.10   .00    525   40312     10   9800      1
(09 Jan 12.50)VVVAV  3.80  -.10     69    4010      9    245      3 | VVVMV   2.11  -.04     30   13466    919   3187    194
        13.19  Current
(09 Jan 15.00)VVVAC  2.70  -.10     75    8722     97   1109     26 | VVVMC   3.55   .05      4   24418    100    201     36
(09 Jan 17.50)VVVAW  2.00   .00      0    5579     13     87      3 | VVVMW   5.20  -.20      0    4284      0    -10      0
(09 Jan 20.00)VVVAD  1.54  -.11     13    5500    -43    175     -7 | VVVMD   7.20   .10      3    2863     19    118     14
(09 Jan 25.00)VVVAE   .90  -.05     30    9348    277    340     25 | VVVME  11.75  -.70      0    1635      0      5      0
(09 Jan 30.00)VVVAF   .50   .00      0    7743      0      3      0 | VVVMF  16.75   .02      0      10      0    -95      0
(09 Jan 35.00)VVVAG   .30  -.05     10    6375      0    -16      0 | VVVMG  21.75  -.35      0       2      0      0      0
(09 Jan 40.00)VVVAH   .15   .00      0    9461      0    132      0 | VVVMH  26.75  -.35      0       5      0    -10      0
(09 Jan 45.00)VVVAI   .12   .00      0     907      0     -9      0 | VVVMI  31.75  2.60      0       0      0      0      0
(09 Jan 50.00)VVVAJ   .08   .00      0    2633    207    261      2 | VVVMJ  36.75  8.50      0       0    -10    -10    -37
(09 Jan 55.00)VVVAK   .05   .00      0     549      0      5      0 | VVVMK  41.75  2.60      0       0    -10    -10    -42
(09 Jan 60.00)VVVAL   .05   .00      0     493      0      0      0 | VVVML  46.70   .00      0       0      0      0      0
(09 Jan 65.00)VVVAM   .03   .00      0     382      0      0      0 | VVVMM  51.70   .00      0       0      0      0      0
(09 Jan 70.00)VVVAN   .02   .00      0    1988      0      0      0 | VVVMN  56.70   .00      0       0     -8     -8    -45


HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2026 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News