CBOE Option Price Chain for 2007-04-11
Very little Excess volume.
Volume of 4004 on Jul20 puts. the same volume as a couple days ago.
Data From CBOE Download
Close = 13.57 -0.09
Close = 13.66 1-Day = 2007-04-12
Close = 12.86 5-Day = 2007-04-05
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 54838 7143 10410 .21 Vol= 1964
AMDDC 07 Apr 15.00 40951 -3 -2084 .06
WVVAD 08 Jan 20.00 34794 487 1143 .55 Vol= 106
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 73378 0 325 .07
AMDPS 07 Apr 12.50 72700 -580 3144 .10
WVVMC 08 Jan 15.00 51859 102 146 2.60
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDDP 07 Apr 14.00 54838 7143 10410 .21 1964
AMDGQ 07 Jul 16.00 12524 158 2 .40 1214
AMDEP 07 May 14.00 21293 3965 7348 .54 1157
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDPO 07 Apr 13.00 8050 165 -150 .19 8910
AMDPP 07 Apr 14.00 29434 2960 3554 .61 6940
AMDSD 07 Jul 20.00 5693 -5 -136 6.50 4004
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
AMDPO 07 Apr 13.00 8050 165 -150 .19 8910 860
AMDSU 07 Jul 22.50 102 0 0 9.00 104 2
0 0 0 .00 0 0
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
VVVAC 09 Jan 15.00 8722 16 883 2.94 508 149
AMDEO 07 May 13.00 7609 101 2368 1.07 812 87
AMDGC 07 Jul 15.00 20508 -226 1288 .69 1091 75
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMF 08 Jan 30.00 3252 0 0 16.50 2004 3307
AMDSD 07 Jul 20.00 5693 -5 -136 6.50 4004 2603
WVVME 08 Jan 25.00 2716 0 -714 11.50 2004 2305
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 54838 7143 10410 .21 Vol= 1964
AMDEP 07 May 14.00 21293 3965 7348 .54 Vol= 1157
AMDJC 07 Oct 15.00 9711 3872 4023 1.23 Vol= 32
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDDO 07 Apr 13.00 17626 -2406 4960 .75
AMDDS 07 Apr 12.50 5390 -1074 -1319 1.20
AMDGC 07 Jul 15.00 20508 -226 1288 .69
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDVC 07 Oct 15.00 6266 3844 3867 2.40 Vol= 2504
AMDPP 07 Apr 14.00 29434 2960 3554 .61
AMDQO 07 May 13.00 9885 861 2820 .45
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDPD 07 Apr 20.00 3556 -5782 -5782 6.35
AMDPS 07 Apr 12.50 72700 -580 3144 .10
VVVMB 09 Jan 10.00 40238 -304 -48 1.07
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 54838 7143 10410 .21 Vol= 1964
AMDEP 07 May 14.00 21293 3965 7348 .54 Vol= 1157
AMDDO 07 Apr 13.00 17626 -2406 4960 .75
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDDC 07 Apr 15.00 40951 -3 -2084 .06
WVVAX 08 Jan 22.50 19447 0 -2032 .33
AMDDS 07 Apr 12.50 5390 -1074 -1319 1.20
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
VVVMA 09 Jan 5.00 23355 -211 10281 .18
AMDVC 07 Oct 15.00 6266 3844 3867 2.40 Vol= 2504
AMDQM 07 May 11.00 10323 6 3621 .08 Vol= 0
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPD 07 Apr 20.00 3556 -5782 -5782 6.35
AMDPQ 07 Apr 16.00 7879 -10 -1784 2.57
AMDPW 07 Apr 17.50 3650 0 -741 4.05
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDJC 07 Oct 15.00 9711 3872 1.23 $476K Vol= 2504
AMDEP 07 May 14.00 21293 3965 0.54 $214K Vol= 283
AMDDP 07 Apr 14.00 54838 7143 0.21 $150K Vol= 6940
Top 3 $ Decrease in Call Open Interest
AMDDO 07 Apr 13.00 17626 -2406 0.75 -$180K
AMDDS 07 Apr 12.50 5390 -1074 1.20 -$129K
WVVAB 08 Jan 10.00 4314 -56 4.50 -$25K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDVC 07 Oct 15.00 6266 3844 2.40 $923K Vol= 2504
AMDPP 07 Apr 14.00 29434 2960 0.61 $181K
WVVMD 08 Jan 20.00 21271 133 6.65 $88K Vol= 30
Top 3 $ Decrease in Put Open Interest
AMDPD 07 Apr 20.00 3556 -5782 6.35 -$3672K
QZAQG 07 May 35.00 0 -87 21.90 -$191K
WVVMJ 08 Jan 50.00 0 -40 36.35 -$145K
Close = 13.57 -0.09
Close = 13.66 1-Day = 2007-04-12
Close = 12.86 5-Day = 2007-04-05
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 10.00)AMDDB 3.45 .00 0 487 0 19 0 | AMDPB 0.00 .02 0 1326 0 0 0
(07 Apr 11.00)AMDDM 2.58 .00 0 1205 320 380 83 | AMDPM 0.01 -.01 0 2926 0 1713 0
(07 Apr 12.50)AMDDS 1.20 -.06 327 5390 -1074 -1319 -129 | AMDPS 0.10 .00 270 72700 -580 3144 -6
(07 Apr 13.00)AMDDO .75 -.07 427 17626 -2406 4960 -180 | AMDPO 0.19 .01 8910 8050 165 -150 3
13.57 Current
(07 Apr 14.00)AMDDP .21 -.03 1964 54838 7143 10410 150 | AMDPP 0.61 .03 6940 29434 2960 3554 181
(07 Apr 15.00)AMDDC .06 .00 650 40951 -3 -2084 0 | AMDPC 1.50 .10 162 21374 48 -245 7
(07 Apr 16.00)AMDDQ .01 .00 0 20926 -25 -291 0 | AMDPQ 2.57 .22 2500 7879 -10 -1784 -3
(07 Apr 17.50)AMDDW .00 .00 0 19207 -20 -95 0 | AMDPW 4.05 .20 23 3650 0 -741 0
(07 Apr 19.00)AMDDT .01 .00 10 9886 0 0 0 | AMDPT 5.35 .05 0 324 0 -5 0
(07 Apr 20.00)AMDDD .00 .00 0 9687 0 -33 0 | AMDPD 6.35 -.40 0 3556 -5782 -5782 -3672
(07 Apr 22.50)AMDDU .00 .00 0 25687 0 0 0 | AMDPU 8.85 -.40 0 46 0 0 0
(07 Apr 25.00)AMDDE .00 .00 0 17374 0 -28 0 | AMDPE 11.35 -.45 0 500 0 -601 0
(07 Apr 27.50)AMDDY .00 .00 0 12991 0 0 0 | AMDPY 13.85 -.35 0 1 0 0 0
(07 Apr 30.00)AMDDF .00 .00 0 7368 0 0 0 | AMDPF 16.35 2.75 0 0 0 0 0
(07 Apr 32.50)AKDDZ .00 .00 0 2119 0 0 0 | AKDPZ 18.85 -.35 0 0 0 0 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 21.35 2.85 0 0 -10 0 -21
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 23.85 -.90 0 0 -10 0 -24
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 26.35 .95 0 0 0 0 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 28.85 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 31.35 -.10 0 0 -10 -10 -31
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 4.60 .00 0 4 0 3 0 | AMDQL 0.02 .00 0 4 0 0 0
(07 May 10.00)AMDEB 3.60 .00 0 4032 0 14 0 | AMDQB 0.03 .01 0 311 0 1 0
(07 May 11.00)AMDEM 2.70 .01 5 362 -10 17 -3 | AMDQM 0.08 -.05 0 10323 6 3621 0
(07 May 13.00)AMDEO 1.07 -.04 812 7609 101 2368 11 | AMDQO 0.45 .03 1107 9885 861 2820 39
13.57 Current
(07 May 14.00)AMDEP .54 -.05 1157 21293 3965 7348 214 | AMDQP 0.92 .04 283 3932 274 2236 25
(07 May 15.00)AMDEC .25 -.01 232 10034 1840 3278 46 | AMDQC 1.74 .19 46 1142 438 642 76
(07 May 15.00)QZAEC .16 .01 41 6608 -24 -11 0 | QZAQC 1.96 -.32 10 2808 20 12 4
(07 May 16.00)AMDEQ .10 -.03 31 1863 133 256 1 | AMDQQ 2.46 -.32 0 228 10 86 2
(07 May 17.00)AMDEH .05 .00 0 431 116 177 1 | AMDQH 3.40 .15 0 30 0 18 0
(07 May 17.50)QZAEW .02 .00 50 4908 0 0 0 | QZAQW 4.40 -.85 0 390 -22 -22 -10
(07 May 18.00)AMDEI .02 .00 0 220 0 0 0 | AMDQI 4.35 .00 0 0 -20 0 -9
(07 May 19.00)AMDET .00 .00 0 0 0 0 0 | AMDQT 5.35 .00 0 0 0 0 0
(07 May 20.00)AMDED .00 .00 0 986 0 0 0 | AMDQD 6.35 .00 0 0 0 0 0
(07 May 20.00)QZAED .00 .00 0 2052 0 0 0 | QZAQD 6.90 .00 0 1614 0 -15 0
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 9.40 -.45 0 688 0 0 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 11.90 2.60 0 0 -8 0 -10
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 16.90 -.15 0 0 -19 0 -32
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 21.90 1.25 0 0 -87 0 -191
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 3.85 .00 10 416 68 55 26 | AMDSB 0.17 .01 19 7912 212 -13 4
(07 Jul 12.50)AMDGS 1.86 -.09 13 2595 -41 -74 -8 | AMDSS 0.68 .03 670 13580 -85 305 -6
13.57 Current
(07 Jul 14.00)AMDGP 1.06 -.05 373 7492 190 646 20 | AMDSP 1.33 .02 36 12051 3 1111 0
(07 Jul 15.00)AMDGC .69 -.04 1091 20508 -226 1288 -16 | AMDSC 2.00 .10 11 22319 4 -71 1
(07 Jul 16.00)AMDGQ .40 -.06 1214 12524 158 2 6 | AMDSQ 2.76 .11 12 6160 -2 -33 -1
(07 Jul 17.50)AMDGW .21 .00 0 14818 -17 -287 0 | AMDSW 4.10 .10 2 10572 -4 -236 -2
(07 Jul 19.00)AMDGT .10 .00 0 4515 -118 -270 -1 | AMDST 5.40 -.35 0 306 0 0 0
(07 Jul 20.00)AMDGD .06 .00 0 13361 -1 -7 0 | AMDSD 6.50 .10 4004 5693 -5 -136 -3
(07 Jul 22.50)AMDGU .03 .00 0 32823 200 190 1 | AMDSU 9.00 .15 104 102 0 0 0
(07 Jul 25.00)AMDGE .01 .00 0 5351 0 -34 0 | AMDSE 11.35 -.30 0 0 -32 0 -36
(07 Jul 27.50)AMDGY .00 .00 0 3184 0 -34 0 | AMDSY 13.85 -.25 0 0 -9 0 -12
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 16.35 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.35 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 26.35 .00 0 0 -1 0 -3
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.35 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.35 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 4.05 -.25 1 46 13 14 5 | AMDVB 0.37 .01 20 2783 266 2489 10
(07 Oct 11.00)AMDJM 3.55 .30 50 510 273 342 97 | AMDVM 0.55 -.02 92 8658 839 2861 46
(07 Oct 12.00)AMDJN 2.68 -.04 15 2357 130 114 35 | AMDVN 0.86 -.13 20 12770 -16 1216 -1
(07 Oct 13.00)AMDJO 2.25 .10 1 2669 4 203 1 | AMDVO 1.20 -.12 150 9001 6 113 1
13.57 Current
(07 Oct 14.00)AMDJP 1.54 -.12 123 6537 9 1688 1 | AMDVP 1.80 .06 82 6316 3 301 1
(07 Oct 15.00)AMDJC 1.23 -.02 32 9711 3872 4023 476 | AMDVC 2.40 .06 2504 6266 3844 3867 923
(07 Oct 16.00)AMDJQ .87 -.08 17 1403 0 466 0 | AMDVQ 3.00 -.29 0 409 30 35 9
(07 Oct 17.00)AMDJH .70 .00 5 2990 13 28 1 | AMDVH 3.85 -.10 4 326 0 10 0
(07 Oct 18.00)AMDJI .50 -.01 15 5100 0 -14 0 | AMDVI 4.60 .15 0 393 0 0 0
(07 Oct 20.00)AMDJD .29 .00 0 1706 47 116 1 | AMDVD 6.60 .20 29 404 13 36 9
(07 Oct 22.50)AMDJU .15 .00 0 386 0 122 0 | AMDVU 8.85 .05 0 0 -17 0 -15
(07 Oct 25.00)AMDJE .09 -.01 5 1715 0 0 0 | AMDVE 11.35 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .03 .00 0 1031 0 15 0 | AMDVF 16.35 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 8.80 .00 0 3112 10 34 9 | WVVMA 0.07 -.01 0 73378 0 325 0
(08 Jan 10.00)WVVAB 4.50 .00 77 4314 -56 214 -25 | WVVMB 0.53 .02 28 24056 26 467 1
(08 Jan 12.50)WVVAV 2.84 .00 106 10003 94 80 27 | WVVMV 1.25 -.17 40 27640 -175 282 -22
13.57 Current
(08 Jan 15.00)WVVAC 1.63 -.05 396 27893 34 540 6 | WVVMC 2.60 .07 525 51859 102 146 27
(08 Jan 17.50)WVVAW .91 -.05 91 19872 0 98 0 | WVVMW 4.50 .10 35 25110 64 42 29
(08 Jan 20.00)WVVAD .55 -.02 106 34794 487 1143 27 | WVVMD 6.65 .10 30 21271 133 214 88
(08 Jan 22.50)WVVAX .33 -.01 24 19447 0 -2032 0 | WVVMX 9.10 .20 90 1521 0 -432 0
(08 Jan 25.00)WVVAE .23 .00 101 16195 85 -28 2 | WVVME 11.50 .10 2004 2716 0 -714 0
(08 Jan 27.50)WVVAY .15 .00 40 10291 0 0 0 | WVVMY 13.85 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .10 -.03 10 21406 0 80 0 | WVVMF 16.50 .15 2004 3252 0 0 0
(08 Jan 35.00)WVVAG .05 .00 0 12245 0 120 0 | WVVMG 21.50 .15 404 500 0 -5 0
(08 Jan 40.00)WVVAH .03 .00 0 7713 0 -2 0 | WVVMH 26.35 1.05 0 10 0 -3 0
(08 Jan 45.00)WVVAI .03 .00 730 3576 0 82 0 | WVVMI 31.35 -.37 0 0 -20 0 -63
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 0 0 | WVVMJ 36.35 -.10 0 0 -40 0 -145
(08 Jan 60.00)WVVAL .01 .00 0 9301 0 0 0 | WVVML 46.35 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .01 .00 0 1540 0 -2 0 | WVVMN 56.35 .00 0 0 -10 0 -56
(08 Jan 80.00)LDYAP .00 .00 0 1597 0 321 0 | LDYMP 66.35 .07 0 0 -3 0 -20
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 76.35 .97 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 86.35 .05 0 17 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 8.95 .00 0 2665 4 27 4 | VVVMA 0.18 .00 0 23355 -211 10281 -4
(09 Jan 10.00)VVVAB 5.30 .00 0 1537 10 9 5 | VVVMB 1.07 .02 1190 40238 -304 -48 -33
(09 Jan 12.50)VVVAV 4.05 .00 56 4020 -47 152 -19 | VVVMV 2.08 .12 22 13460 -36 3021 -7
13.57 Current
(09 Jan 15.00)VVVAC 2.94 -.06 508 8722 16 883 5 | VVVMC 3.32 .02 4 24414 0 227 0
(09 Jan 17.50)VVVAW 2.15 .00 0 5569 -10 -14 -2 | VVVMW 4.95 -.20 0 4284 0 0 0
(09 Jan 20.00)VVVAD 1.64 -.01 13 5539 26 24 4 | VVVMD 6.85 -.30 0 2866 0 66 0
(09 Jan 25.00)VVVAE .92 -.04 10 9555 207 547 19 | VVVME 11.40 -.70 0 1635 0 5 0
(09 Jan 30.00)VVVAF .51 .00 0 7743 0 19 0 | VVVMF 16.35 .02 0 10 0 5 0
(09 Jan 35.00)VVVAG .31 .00 0 6370 0 -31 0 | VVVMG 21.35 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .19 .00 0 9461 0 132 0 | VVVMH 26.35 -.35 0 5 0 0 0
(09 Jan 45.00)VVVAI .12 .00 0 907 0 -9 0 | VVVMI 31.35 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .08 .00 0 2633 0 257 0 | VVVMJ 36.35 8.50 0 0 -10 0 -36
(09 Jan 55.00)VVVAK .05 .00 0 549 0 0 0 | VVVMK 41.35 2.60 0 0 -10 0 -41
(09 Jan 60.00)VVVAL .05 .00 0 493 0 0 0 | VVVML 46.35 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .03 .00 0 382 0 0 0 | VVVMM 51.35 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 1988 0 0 0 | VVVMN 56.35 .00 0 0 -8 0 -45
|
