CBOE Option Price Chain for 2007-04-18
No great issue with excess volumes today.
CBOE does not confirm the Apr20 and Apr25 Put volumes on Yahoo.
aleph0's note of 230241 has some mid-day volumes numbers I cannot confirm from CBOE end of day.
More on that in another note...
Close = 13.91 +0.44
Close = 13.47 1-Day = 2007-04-17
Close = 13.19 5-Day = 2007-04-11
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 54202 -628 7220 .33
AMDDC 07 Apr 15.00 40455 -531 -794 .07
WVVAD 08 Jan 20.00 34770 -198 1032 .57
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 73378 0 200 .06
AMDPS 07 Apr 12.50 72094 -503 -1489 .05
WVVMC 08 Jan 15.00 51896 -6 159 2.36
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDDP 07 Apr 14.00 54202 -628 7220 .33 19598
AMDEC 07 May 15.00 10475 87 2418 .33 13322
AMDEP 07 May 14.00 21221 138 6126 .70 9255
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDPP 07 Apr 14.00 30552 512 4044 .41 15004
AMDQM 07 May 11.00 10358 25 101 .09 10261
AMDQO 07 May 13.00 12321 1230 3282 .35 6391
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDEC 07 May 15.00 10475 87 2418 .33 13322 2847
AMDEM 07 May 11.00 500 20 142 3.10 548 48
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDQH 07 May 17.00 30 0 18 3.05 215 185
AMDQL 07 May 9.00 29 25 25 .03 135 106
AMDSU 07 Jul 22.50 102 0 0 8.50 104 2
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDEP 07 May 14.00 21221 138 6126 .70 9255 648
AMDDP 07 Apr 14.00 54202 -628 7220 .33 19598 647
AMDGS 07 Jul 12.50 3868 1169 1213 2.20 2042 449
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMF 08 Jan 30.00 3252 0 0 16.00 2014 3222
AMDSD 07 Jul 20.00 5713 20 15 6.00 4004 2402
WVVME 08 Jan 25.00 2716 0 0 11.00 2004 2204
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDGC 07 Jul 15.00 23490 2644 4140 .80 Vol= 1759
AMDGS 07 Jul 12.50 3868 1169 1213 2.20
AMDGP 07 Jul 14.00 8679 966 1407 1.20 Vol= 415
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDDP 07 Apr 14.00 54202 -628 7220 .33
AMDDC 07 Apr 15.00 40455 -531 -794 .07
WVVAD 08 Jan 20.00 34770 -198 1032 .57
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
WVVMB 08 Jan 10.00 27469 3408 3488 .46 Vol= 61
AMDSC 07 Jul 15.00 24216 1831 1897 1.65 Vol= 810
AMDVC 07 Oct 15.00 7905 1523 5508 2.05 Vol= 82
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDPQ 07 Apr 16.00 6554 -2542 -1335 2.05
AMDPS 07 Apr 12.50 72094 -503 -1489 .05
QZAQD 07 May 20.00 1304 -310 -310 6.55
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDDP 07 Apr 14.00 54202 -628 7220 .33
AMDEP 07 May 14.00 21221 138 6126 .70
AMDGC 07 Jul 15.00 23490 2644 4140 .80 Vol= 1759
Top 3 5-Day Decrease in Call Open Interest Contracts
WVVAX 08 Jan 22.50 19486 -5 -1448 .34
AMDDS 07 Apr 12.50 5481 -194 -947 1.46
AMDDC 07 Apr 15.00 40455 -531 -794 .07
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDQN 07 May 12.00 12198 109 12198 .16
AMDPO 07 Apr 13.00 15498 365 8139 .11
AMDVC 07 Oct 15.00 7905 1523 5508 2.05 Vol= 82
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDPD 07 Apr 20.00 3546 -10 -5792 6.00
AMDPS 07 Apr 12.50 72094 -503 -1489 .05
AMDPQ 07 Apr 16.00 6554 -2542 -1335 2.05
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDGS 07 Jul 12.50 3868 1169 2.20 $257K
AMDGC 07 Jul 15.00 23490 2644 0.80 $212K Vol= 810
AMDGP 07 Jul 14.00 8679 966 1.20 $116K Vol= 529
Top 3 $ Decrease in Call Open Interest
AMDDS 07 Apr 12.50 5481 -194 1.46 -$28K
AMDDP 07 Apr 14.00 54202 -628 0.33 -$21K
WVVAD 08 Jan 20.00 34770 -198 0.57 -$11K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDVC 07 Oct 15.00 7905 1523 2.05 $312K Vol= 82
AMDSC 07 Jul 15.00 24216 1831 1.65 $302K Vol= 810
WVVMB 08 Jan 10.00 27469 3408 0.46 $157K Vol= 61
Top 3 $ Decrease in Put Open Interest
AMDPQ 07 Apr 16.00 6554 -2542 2.05 -$521K
QZAQD 07 May 20.00 1304 -310 6.55 -$203K
LDYMT 08 Jan 100.00 17 -7 85.95 -$60K
Close = 13.91 +0.44
Close = 13.47 1-Day = 2007-04-17
Close = 13.19 5-Day = 2007-04-11
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Apr 10.00)AMDDB 3.90 .00 0 487 0 0 0 | AMDPB 0.00 .02 0 1326 0 0 0
(07 Apr 11.00)AMDDM 3.00 .54 2 1163 0 278 0 | AMDPM 0.00 -.01 0 2926 0 10 0
(07 Apr 12.50)AMDDS 1.46 .41 1988 5481 -194 -947 -28 | AMDPS 0.05 -.02 4319 72094 -503 -1489 -3
(07 Apr 13.00)AMDDO 1.05 .41 3789 17958 536 1770 56 | AMDPO 0.11 -.07 4578 15498 365 8139 4
13.91 Current
(07 Apr 14.00)AMDDP .33 .20 19598 54202 -628 7220 -21 | AMDPP 0.41 -.28 15004 30552 512 4044 21
(07 Apr 15.00)AMDDC .07 .03 6417 40455 -531 -794 -4 | AMDPC 1.14 -.42 2822 21083 -110 -273 -13
(07 Apr 16.00)AMDDQ .01 -.01 981 20924 -2 -66 0 | AMDPQ 2.05 -.50 388 6554 -2542 -1335 -521
(07 Apr 17.50)AMDDW .01 .00 37 19206 0 -21 0 | AMDPW 3.50 .20 0 3590 -1 -60 0
(07 Apr 19.00)AMDDT .00 .00 0 9876 0 -10 0 | AMDPT 5.20 -.60 1 324 0 0 0
(07 Apr 20.00)AMDDD .00 .00 0 9687 0 0 0 | AMDPD 6.00 -.40 0 3546 -10 -5792 -6
(07 Apr 22.50)AMDDU .00 .00 0 25687 0 0 0 | AMDPU 8.50 -.40 0 46 0 0 0
(07 Apr 25.00)AMDDE .00 .00 0 17374 0 0 0 | AMDPE 11.00 -.45 0 500 0 0 0
(07 Apr 27.50)AMDDY .00 .00 0 12991 0 0 0 | AMDPY 13.50 -.35 0 1 0 0 0
(07 Apr 30.00)AMDDF .00 .00 0 7368 0 0 0 | AMDPF 16.00 2.75 0 0 0 0 0
(07 Apr 32.50)AKDDZ .00 .00 0 2119 0 0 0 | AKDPZ 18.50 -.35 0 0 0 0 0
(07 Apr 35.00)AKDDG .00 .00 0 2435 0 0 0 | AKDPG 21.00 2.85 0 0 0 0 0
(07 Apr 37.50)AKDDU .00 .00 0 410 0 0 0 | AKDPU 23.50 -.90 0 0 0 0 0
(07 Apr 40.00)AKDDH .00 .00 0 1284 0 0 0 | AKDPH 26.00 .95 0 0 0 0 0
(07 Apr 42.50)AKDDV .00 .00 0 963 0 0 0 | AKDPV 28.50 .00 0 0 0 0 0
(07 Apr 45.00)AKDDI .00 .00 0 372 0 0 0 | AKDPI 31.00 -.10 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 5.00 .50 1 4 0 0 0 | AMDQL 0.03 .00 135 29 25 25 0
(07 May 10.00)AMDEB 4.15 .55 160 4032 0 0 0 | AMDQB 0.03 -.02 0 311 0 0 0
(07 May 11.00)AMDEM 3.10 .52 548 500 20 142 6 | AMDQM 0.09 .01 10261 10358 25 101 0
(07 May 12.00)AMDEN 2.11 .42 735 1056 57 1056 12 | AMDQN 0.16 .00 1554 12198 109 12198 2
(07 May 13.00)AMDEO 1.28 .31 1386 8628 512 2985 66 | AMDQO 0.35 -.11 6391 12321 1230 3282 43
13.91 Current
(07 May 14.00)AMDEP .70 .25 9255 21221 138 6126 10 | AMDQP 0.72 -.24 1822 4318 180 1129 13
(07 May 15.00)AMDEC .33 .13 13322 10475 87 2418 3 | AMDQC 1.36 -.35 701 1221 18 659 2
(07 May 15.00)QZAEC .23 .13 78 6624 0 -38 0 | QZAQC 1.86 -.21 48 2818 0 24 0
(07 May 16.00)AMDEQ .16 .06 1416 1879 0 149 0 | AMDQQ 2.17 -.39 139 275 0 69 0
(07 May 17.00)AMDEH .08 .02 234 431 0 116 0 | AMDQH 3.05 -.70 215 30 0 18 0
(07 May 17.50)QZAEW .05 .03 1 4908 0 0 0 | QZAQW 4.05 -.85 0 247 -100 -165 -41
(07 May 18.00)AMDEI .02 .00 0 220 0 0 0 | AMDQI 4.00 .00 0 0 0 0 0
(07 May 19.00)AMDET .00 .00 0 0 0 0 0 | AMDQT 4.85 .00 0 0 0 0 0
(07 May 20.00)AMDED .00 .00 0 986 0 0 0 | AMDQD 6.00 .00 0 0 0 0 0
(07 May 20.00)QZAED .00 .00 0 2052 0 0 0 | QZAQD 6.55 .00 0 1304 -310 -310 -203
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 9.05 -.45 0 688 0 0 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 11.55 2.60 0 0 0 0 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 16.55 -.15 0 0 0 0 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 21.55 1.25 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 4.19 .34 45 436 0 93 0 | AMDSB 0.15 -.02 150 7972 19 276 0
(07 Jul 12.50)AMDGS 2.20 .42 2042 3868 1169 1213 257 | AMDSS 0.52 -.13 2414 13541 -18 43 -1
13.91 Current
(07 Jul 14.00)AMDGP 1.20 .26 415 8679 966 1407 116 | AMDSP 1.10 -.23 529 13362 1290 1318 142
(07 Jul 15.00)AMDGC .80 .20 1759 23490 2644 4140 212 | AMDSC 1.65 -.36 810 24216 1831 1897 302
(07 Jul 16.00)AMDGQ .49 .12 1111 13013 -8 638 0 | AMDSQ 2.30 -.45 551 6163 0 19 0
(07 Jul 17.50)AMDGW .23 .05 292 14812 -6 -23 0 | AMDSW 3.65 -.45 13 10573 0 11 0
(07 Jul 19.00)AMDGT .13 .04 167 4557 50 -76 1 | AMDST 5.00 .15 0 322 -1 16 -1
(07 Jul 20.00)AMDGD .08 .02 40 13356 -5 -11 0 | AMDSD 6.00 -.57 4004 5713 20 15 12
(07 Jul 22.50)AMDGU .03 .00 0 32823 0 200 0 | AMDSU 8.50 -.50 104 102 0 0 0
(07 Jul 25.00)AMDGE .00 .00 0 5399 0 48 0 | AMDSE 11.00 -.30 0 0 0 0 0
(07 Jul 27.50)AMDGY .02 .00 3 3184 0 0 0 | AMDSY 13.50 -.25 0 0 0 0 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 16.00 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.00 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 26.00 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.00 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 4.45 .40 10 47 0 14 0 | AMDVB 0.31 -.05 12 2910 82 438 3
(07 Oct 11.00)AMDJM 3.60 .20 6 628 38 418 14 | AMDVM 0.47 -.10 40 8718 3 898 0
(07 Oct 12.00)AMDJN 3.05 .41 33 2567 200 340 61 | AMDVN 0.73 -.14 49 12815 26 29 2
(07 Oct 13.00)AMDJO 2.33 .25 1339 2670 0 5 0 | AMDVO 1.05 -.20 663 9011 10 16 1
13.91 Current
(07 Oct 14.00)AMDJP 1.77 .24 74 6556 6 47 1 | AMDVP 1.53 -.18 22 6374 0 139 0
(07 Oct 15.00)AMDJC 1.35 .20 350 7883 50 2055 7 | AMDVC 2.05 -.31 82 7905 1523 5508 312
(07 Oct 16.00)AMDJQ 1.02 .18 50 1356 15 -40 2 | AMDVQ 2.97 .01 80 429 0 55 0
(07 Oct 17.00)AMDJH .77 .07 151 2985 0 9 0 | AMDVH 3.45 -.10 0 326 0 0 0
(07 Oct 18.00)AMDJI .60 .11 63 5134 0 14 0 | AMDVI 4.30 -.95 12 393 0 0 0
(07 Oct 20.00)AMDJD .31 .01 17 1724 0 135 0 | AMDVD 6.35 -.10 10 460 19 89 12
(07 Oct 22.50)AMDJU .16 .01 20 401 0 55 0 | AMDVU 8.50 .05 0 0 0 0 0
(07 Oct 25.00)AMDJE .09 .00 0 1765 0 50 0 | AMDVE 11.00 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .03 .00 0 1031 0 15 0 | AMDVF 16.00 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 9.25 .40 40 3112 0 17 0 | WVVMA 0.06 -.01 0 73378 0 200 0
(08 Jan 10.00)WVVAB 4.90 .55 178 4347 18 -12 9 | WVVMB 0.46 -.07 61 27469 3408 3488 157
(08 Jan 12.50)WVVAV 3.00 .23 159 10158 32 259 10 | WVVMV 1.13 -.15 236 27576 -65 -183 -7
13.91 Current
(08 Jan 15.00)WVVAC 1.75 .18 2437 28135 -2 322 0 | WVVMC 2.36 -.23 1599 51896 -6 159 -1
(08 Jan 17.50)WVVAW 1.03 .15 123 19657 -70 -247 -7 | WVVMW 4.05 -.40 53 25130 -10 84 -4
(08 Jan 20.00)WVVAD .57 .04 1444 34770 -198 1032 -11 | WVVMD 6.10 -.50 1 21351 0 294 0
(08 Jan 22.50)WVVAX .34 .02 123 19486 -5 -1448 0 | WVVMX 8.40 -.10 0 1610 -1 89 -1
(08 Jan 25.00)WVVAE .24 .03 30 16244 10 73 0 | WVVME 11.00 -.50 2004 2716 0 0 0
(08 Jan 27.50)WVVAY .15 .00 0 10291 0 0 0 | WVVMY 13.50 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .10 .01 1 21376 -30 -30 0 | WVVMF 16.00 -.50 2014 3252 0 0 0
(08 Jan 35.00)WVVAG .05 .00 0 12245 0 0 0 | WVVMG 21.00 -.50 404 500 0 0 0
(08 Jan 40.00)WVVAH .03 .00 0 7713 0 0 0 | WVVMH 26.00 1.05 0 10 0 0 0
(08 Jan 45.00)WVVAI .02 .00 0 4006 0 518 0 | WVVMI 31.00 -.37 0 0 0 0 0
(08 Jan 50.00)WVVAJ .01 .00 0 6314 0 0 0 | WVVMJ 36.00 -.10 0 0 0 0 0
(08 Jan 60.00)WVVAL .01 .00 0 9301 0 0 0 | WVVML 45.95 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .01 .00 0 1540 0 0 0 | WVVMN 55.95 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .00 .00 0 1597 0 155 0 | LDYMP 65.95 .07 0 0 0 0 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 75.95 .97 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 85.95 -.30 0 17 -7 0 -60
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 9.73 .43 1 2700 35 39 34 | VVVMA 0.20 .00 270 23034 -237 -251 -5
(09 Jan 10.00)VVVAB 5.70 .40 43 1550 17 33 10 | VVVMB 1.02 -.05 41 40673 0 361 0
(09 Jan 12.50)VVVAV 4.32 .32 42 4073 1 63 0 | VVVMV 1.85 -.20 11 13540 -15 74 -3
13.91 Current
(09 Jan 15.00)VVVAC 3.10 .24 252 9356 133 634 41 | VVVMC 3.15 -.30 43 24409 0 -9 0
(09 Jan 17.50)VVVAW 2.35 .20 269 5549 -20 -30 -5 | VVVMW 4.70 -.31 1 4289 5 5 2
(09 Jan 20.00)VVVAD 1.72 .18 86 5574 10 74 2 | VVVMD 6.80 -.17 50 2876 0 13 0
(09 Jan 25.00)VVVAE 1.00 .10 340 9576 10 228 1 | VVVME 11.00 -.50 5 1635 0 0 0
(09 Jan 30.00)VVVAF .53 -.04 4 7745 0 2 0 | VVVMF 16.00 .02 0 10 0 0 0
(09 Jan 35.00)VVVAG .31 .00 0 6371 1 -4 0 | VVVMG 21.00 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .20 .00 0 9461 0 0 0 | VVVMH 26.01 -.74 5 5 0 0 0
(09 Jan 45.00)VVVAI .16 .00 10 906 0 -1 0 | VVVMI 31.00 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .12 -.01 5 2633 0 0 0 | VVVMJ 36.00 8.50 0 0 0 0 0
(09 Jan 55.00)VVVAK .05 .00 0 549 0 0 0 | VVVMK 40.95 2.60 0 0 0 0 0
(09 Jan 60.00)VVVAL .10 .00 10 493 0 0 0 | VVVML 45.95 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .02 .00 0 382 0 0 0 | VVVMM 51.00 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .05 .00 5 1988 0 0 0 | VVVMN 56.00 .00 0 0 0 0 0
|
