CBOE Option Price Chain for 2007-04-11
Excess volume in the Jul20, 08Jan25 and 08Jan30 Puts again.
Data From CBOE Download
Close = 13.66 +0.47
Close = 13.19 1-Day = 2007-04-11
Close = 12.71 5-Day = 2007-04-04
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 47695 713 2494 .24
AMDDC 07 Apr 15.00 40954 -295 -2280 .06
WVVAD 08 Jan 20.00 34307 569 750 .57
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 73378 200 325 .08 Vol= 10
AMDPS 07 Apr 12.50 73280 -303 -308 .10
WVVMC 08 Jan 15.00 51757 20 19 2.53
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDDP 07 Apr 14.00 47695 713 2494 .24 8300
AMDEP 07 May 14.00 17328 2233 3546 .59 5893
AMDJC 07 Oct 15.00 5839 11 161 1.25 3978
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDSD 07 Jul 20.00 5698 0 -150 6.40 31103
WVVMF 08 Jan 30.00 3252 0 0 16.35 21760
WVVME 08 Jan 25.00 2716 0 -714 11.40 18242
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDJM 07 Oct 11.00 237 27 73 3.25 300 63
AMDDM 07 Apr 11.00 885 0 545 2.66 900 15
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDSD 07 Jul 20.00 5698 0 -150 6.40 31103 25405
WVVMF 08 Jan 30.00 3252 0 0 16.35 21760 18508
WVVME 08 Jan 25.00 2716 0 -714 11.40 18242 15526
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDJC 07 Oct 15.00 5839 11 161 1.25 3978 497
AMDEP 07 May 14.00 17328 2233 3546 .59 5893 348
AMDDO 07 Apr 13.00 20032 3844 8076 .82 3614 296
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMF 08 Jan 30.00 3252 0 0 16.35 21760 35578
WVVME 08 Jan 25.00 2716 0 -714 11.40 18242 20796
AMDSD 07 Jul 20.00 5698 0 -150 6.40 31103 19906
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDO 07 Apr 13.00 20032 3844 8076 .82 Vol= 3614
AMDEP 07 May 14.00 17328 2233 3546 .59
AMDEO 07 May 13.00 7508 1865 2152 1.11 Vol= 216
Top 3 1-Day Decrease in Call Open Interest Contracts
WVVAX 08 Jan 22.50 19447 -1487 -2050 .34
AMDDC 07 Apr 15.00 40954 -295 -2280 .06
WVVAE 08 Jan 25.00 16110 -61 -103 .23
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDPO 07 Apr 13.00 7885 526 1894 .18
AMDQP 07 May 14.00 3658 469 1954 .88
VVVMA 09 Jan 5.00 23566 281 10252 .20
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDPS 07 Apr 12.50 73280 -303 -308 .10
AMDPP 07 Apr 14.00 26474 -34 220 .58
AMDPC 07 Apr 15.00 21326 -30 -323 1.40
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDO 07 Apr 13.00 20032 3844 8076 .82 Vol= 3614
AMDEB 07 May 10.00 4032 0 4006 3.70
AMDEP 07 May 14.00 17328 2233 3546 .59
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDC 07 Apr 15.00 40954 -295 -2280 .06
WVVAX 08 Jan 22.50 19447 -1487 -2050 .34
AMDGQ 07 Jul 16.00 12366 -9 -417 .46
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
VVVMA 09 Jan 5.00 23566 281 10252 .20
AMDQM 07 May 11.00 10317 60 9718 .08
VVVMV 09 Jan 12.50 13496 30 3117 1.96
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPQ 07 Apr 16.00 7889 0 -2053 2.35
AMDPW 07 Apr 17.50 3650 0 -729 3.85
WVVME 08 Jan 25.00 2716 0 -714 11.40
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDDO 07 Apr 13.00 20032 3844 0.82 $315K Vol= 1595
AMDEO 07 May 13.00 7508 1865 1.11 $207K Vol= 1178
AMDEP 07 May 14.00 17328 2233 0.59 $132K Vol= 526
Top 3 $ Decrease in Call Open Interest
WVVAX 08 Jan 22.50 19447 -1487 0.34 -$51K
VVVAC 09 Jan 15.00 8706 -16 3.00 -$5K
AMDGS 07 Jul 12.50 2636 -19 1.95 -$4K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
QZAQG 07 May 35.00 87 87 21.80 $190K Vol= 0
WVVMJ 08 Jan 50.00 40 40 36.25 $145K Vol= 0
WVVMI 08 Jan 45.00 20 20 31.30 $63K Vol= 0
Top 3 $ Decrease in Put Open Interest
AMDPC 07 Apr 15.00 21326 -30 1.40 -$4K
AMDPS 07 Apr 12.50 73280 -303 0.10 -$3K
AMDPP 07 Apr 14.00 26474 -34 0.58 -$2K
Close = 13.66 +0.47
Close = 13.19 1-Day = 2007-04-11
Close = 12.71 5-Day = 2007-04-04
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 10.00)AMDDB 3.60 .00 0 487 0 15 0 | AMDPB 0.01 .02 0 1326 0 0 0
(07 Apr 11.00)AMDDM 2.66 .34 900 885 0 545 0 | AMDPM 0.01 -.01 0 2926 10 2516 0
(07 Apr 12.50)AMDDS 1.26 .39 2150 6464 36 640 5 | AMDPS 0.10 -.09 1378 73280 -303 -308 -3
(07 Apr 13.00)AMDDO .82 .32 3614 20032 3844 8076 315 | AMDPO 0.18 -.15 1595 7885 526 1894 9
13.66 Current
(07 Apr 14.00)AMDDP .24 .09 8300 47695 713 2494 17 | AMDPP 0.58 -.35 4514 26474 -34 220 -2
(07 Apr 15.00)AMDDC .06 .02 759 40954 -295 -2280 -2 | AMDPC 1.40 -.43 602 21326 -30 -323 -4
(07 Apr 16.00)AMDDQ .03 .01 33 20951 -39 -408 0 | AMDPQ 2.35 -.48 256 7889 0 -2053 0
(07 Apr 17.50)AMDDW .01 -.01 51 19227 0 -15 0 | AMDPW 3.85 -.40 2 3650 0 -729 0
(07 Apr 19.00)AMDDT .00 .00 0 9886 0 0 0 | AMDPT 5.30 .05 0 324 0 -5 0
(07 Apr 20.00)AMDDD .00 .00 0 9687 0 -33 0 | AMDPD 6.30 -.40 0 9338 0 0 0
(07 Apr 22.50)AMDDU .00 .00 0 25687 0 0 0 | AMDPU 8.80 -.40 0 46 0 0 0
(07 Apr 25.00)AMDDE .00 .00 0 17374 0 -28 0 | AMDPE 11.35 -.45 3504 500 0 -601 0
(07 Apr 27.50)AMDDY .00 .00 0 12991 0 0 0 | AMDPY 13.80 -.35 0 1 0 0 0
(07 Apr 30.00)AMDDF .00 .00 0 7368 0 0 0 | AMDPF 16.30 2.75 0 0 0 0 0
(07 Apr 32.50)AKDDZ .00 .00 0 2119 0 0 0 | AKDPZ 18.75 -.35 0 0 0 0 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 21.30 2.85 0 10 10 0 21
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 23.80 -.90 0 10 10 0 24
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 26.25 .95 0 0 0 0 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 28.80 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 31.30 -.10 0 10 10 0 31
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 4.70 .00 0 4 0 3 0 | AMDQL 0.02 .00 0 4 0 0 0
(07 May 10.00)AMDEB 3.70 .00 0 4032 0 4006 0 | AMDQB 0.03 .01 0 311 0 4 0
(07 May 11.00)AMDEM 2.69 .24 25 372 14 28 4 | AMDQM 0.08 -.05 288 10317 60 9718 0
(07 May 13.00)AMDEO 1.11 .26 216 7508 1865 2152 207 | AMDQO 0.42 -.18 1178 9024 -15 1986 -1
13.66 Current
(07 May 14.00)AMDEP .59 .16 5893 17328 2233 3546 132 | AMDQP 0.88 -.30 526 3658 469 1954 41
(07 May 15.00)AMDEC .26 .06 2883 8194 137 1388 4 | AMDQC 1.55 -.42 458 704 142 229 22
(07 May 15.00)QZAEC .15 .06 56 6632 -30 5 0 | QZAQC 2.00 -.32 20 2788 -6 -8 -1
(07 May 16.00)AMDEQ .13 .04 240 1730 0 123 0 | AMDQQ 2.50 -.32 50 218 12 76 3
(07 May 17.00)AMDEH .06 -.03 116 315 0 61 0 | AMDQH 3.30 .15 0 30 18 18 6
(07 May 17.50)QZAEW .02 .00 0 4908 0 -10 0 | QZAQW 4.45 -.85 297 412 0 -10 0
(07 May 18.00)AMDEI .03 .00 0 220 0 194 0 | AMDQI 4.30 .00 0 20 20 0 9
(07 May 19.00)AMDET .00 .00 0 0 0 0 0 | AMDQT 5.25 .00 0 0 0 0 0
(07 May 20.00)AMDED .01 .00 2 986 0 0 0 | AMDQD 6.25 .00 0 0 0 0 0
(07 May 20.00)QZAED .00 .00 0 2052 0 0 0 | QZAQD 6.80 .00 0 1614 0 -15 0
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 9.30 -.45 0 688 0 0 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 11.80 2.60 0 8 8 0 9
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 16.80 -.15 0 19 19 0 32
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 21.80 1.25 0 87 87 0 190
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 3.85 .25 70 348 5 -61 2 | AMDSB 0.16 -.03 253 7700 4 -39 0
(07 Jul 12.50)AMDGS 1.95 .30 47 2636 -19 -25 -4 | AMDSS 0.65 -.14 393 13665 167 413 11
13.66 Current
(07 Jul 14.00)AMDGP 1.11 .16 230 7302 30 415 3 | AMDSP 1.31 -.25 314 12048 4 1093 1
(07 Jul 15.00)AMDGC .73 .13 655 20734 1384 1575 101 | AMDSC 1.90 -.31 173 22315 -4 -52 -1
(07 Jul 16.00)AMDGQ .46 .08 169 12366 -9 -417 0 | AMDSQ 2.65 -.35 32 6162 18 6 5
(07 Jul 17.50)AMDGW .25 .05 75 14835 0 -238 0 | AMDSW 4.00 -.30 6 10576 14 -243 6
(07 Jul 19.00)AMDGT .13 .01 308 4633 0 -104 0 | AMDST 5.40 -.35 612 306 0 0 0
(07 Jul 20.00)AMDGD .09 .01 21 13362 -5 -1 0 | AMDSD 6.40 -.40 31103 5698 0 -150 0
(07 Jul 22.50)AMDGU .04 .01 600 32623 0 -10 0 | AMDSU 8.85 -.40 710 102 0 0 0
(07 Jul 25.00)AMDGE .01 .00 0 5351 0 -34 0 | AMDSE 11.25 -.30 0 32 32 0 36
(07 Jul 27.50)AMDGY .00 .00 0 3184 0 -34 0 | AMDSY 13.75 -.25 0 9 9 0 12
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 16.25 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.25 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 26.25 .00 0 1 1 0 3
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.25 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.25 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 4.30 .90 13 33 0 1 0 | AMDVB 0.36 -.04 306 2517 45 2244 2
(07 Oct 11.00)AMDJM 3.25 .20 300 237 27 73 9 | AMDVM 0.57 -.03 880 7819 -1 2105 0
(07 Oct 12.00)AMDJN 2.72 .07 140 2227 0 20 0 | AMDVN 0.83 -.13 136 12786 0 1225 0
(07 Oct 13.00)AMDJO 2.15 .16 90 2665 0 250 0 | AMDVO 1.23 -.12 41 8995 0 112 0
13.66 Current
(07 Oct 14.00)AMDJP 1.66 .21 37 6528 19 1942 3 | AMDVP 1.74 -.17 38 6313 78 325 14
(07 Oct 15.00)AMDJC 1.25 .16 3978 5839 11 161 1 | AMDVC 2.34 -.20 3917 2422 25 185 6
(07 Oct 16.00)AMDJQ .95 .08 37 1403 7 464 1 | AMDVQ 2.99 -.29 39 379 5 5 1
(07 Oct 17.00)AMDJH .70 .05 60 2977 1 25 0 | AMDVH 3.85 -.10 1 326 0 15 0
(07 Oct 18.00)AMDJI .52 .00 0 5100 -20 -14 -1 | AMDVI 4.50 .15 0 393 0 0 0
(07 Oct 20.00)AMDJD .32 .04 61 1659 70 78 2 | AMDVD 6.40 -.35 73 391 20 23 13
(07 Oct 22.50)AMDJU .16 .00 0 386 40 122 1 | AMDVU 8.80 .05 0 17 17 0 15
(07 Oct 25.00)AMDJE .10 .00 0 1715 0 0 0 | AMDVE 11.30 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .04 .00 0 1031 15 15 0 | AMDVF 16.30 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 8.85 .40 10 3102 7 24 6 | WVVMA 0.08 -.01 10 73378 200 325 2
(08 Jan 10.00)WVVAB 4.50 .40 164 4370 11 353 5 | WVVMB 0.51 -.05 51 24030 49 609 2
(08 Jan 12.50)WVVAV 2.84 .28 111 9909 10 13 3 | WVVMV 1.23 -.17 261 27815 56 477 7
13.66 Current
(08 Jan 15.00)WVVAC 1.68 .21 283 27859 46 636 8 | WVVMC 2.53 -.26 162 51757 20 19 5
(08 Jan 17.50)WVVAW .96 .11 78 19872 -32 126 -3 | WVVMW 4.40 -.30 103 25046 0 -21 0
(08 Jan 20.00)WVVAD .57 .09 1125 34307 569 750 32 | WVVMD 6.55 -.30 313 21138 81 76 53
(08 Jan 22.50)WVVAX .34 .02 8 19447 -1487 -2050 -51 | WVVMX 8.90 -.35 3042 1521 0 -608 0
(08 Jan 25.00)WVVAE .23 .01 230 16110 -61 -103 -1 | WVVME 11.40 -.40 18242 2716 0 -714 0
(08 Jan 27.50)WVVAY .15 .00 0 10291 0 0 0 | WVVMY 13.75 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .13 .00 4 21406 0 80 0 | WVVMF 16.35 -.45 21760 3252 0 0 0
(08 Jan 35.00)WVVAG .05 .00 0 12245 0 110 0 | WVVMG 21.35 -.45 3504 500 0 -15 0
(08 Jan 40.00)WVVAH .03 .00 0 7713 0 -2 0 | WVVMH 26.25 1.05 0 10 0 -3 0
(08 Jan 45.00)WVVAI .02 .00 0 3576 88 82 0 | WVVMI 31.30 -.37 0 20 20 0 63
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 0 0 | WVVMJ 36.25 -.10 0 40 40 0 145
(08 Jan 60.00)WVVAL .01 .00 0 9301 0 0 0 | WVVML 46.25 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .01 .00 0 1540 0 -2 0 | WVVMN 56.25 .00 0 10 10 0 56
(08 Jan 80.00)LDYAP .00 .00 0 1597 155 321 0 | LDYMP 66.25 .07 0 3 3 0 20
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 76.25 .97 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 86.25 .05 0 17 0 -20 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 9.35 .55 5 2661 0 37 0 | VVVMA 0.20 .00 321 23566 281 10252 6
(09 Jan 10.00)VVVAB 5.40 .20 30 1527 10 -3 5 | VVVMB 1.05 -.05 5 40542 230 95 24
(09 Jan 12.50)VVVAV 4.05 .25 95 4067 57 225 23 | VVVMV 1.96 -.15 60 13496 30 3117 6
13.66 Current
(09 Jan 15.00)VVVAC 3.00 .30 264 8706 -16 1020 -5 | VVVMC 3.30 -.25 10 24414 -4 158 -1
(09 Jan 17.50)VVVAW 2.17 .02 69 5579 0 56 0 | VVVMW 5.20 -.20 10 4284 0 -10 0
(09 Jan 20.00)VVVAD 1.65 .11 72 5513 13 41 2 | VVVMD 6.90 -.30 10 2866 3 81 2
(09 Jan 25.00)VVVAE .96 .06 518 9348 0 340 0 | VVVME 11.30 -.70 0 1635 0 5 0
(09 Jan 30.00)VVVAF .53 .00 0 7743 0 19 0 | VVVMF 16.30 .02 0 10 0 -95 0
(09 Jan 35.00)VVVAG .35 .05 10 6370 -5 -21 0 | VVVMG 21.25 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .15 .00 0 9461 0 132 0 | VVVMH 26.25 -.35 0 5 0 0 0
(09 Jan 45.00)VVVAI .13 .00 0 907 0 -9 0 | VVVMI 31.25 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .05 .00 0 2633 0 257 0 | VVVMJ 36.25 8.50 0 10 10 0 36
(09 Jan 55.00)VVVAK .05 .00 0 549 0 0 0 | VVVMK 41.25 2.60 0 10 10 0 41
(09 Jan 60.00)VVVAL .05 .00 0 493 0 0 0 | VVVML 46.25 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .03 .00 0 382 0 0 0 | VVVMM 51.25 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 1988 0 0 0 | VVVMN 56.25 .00 0 8 8 0 45
|
