CBOE Option Price Chain for 2007-04-20
First day of June options.
More cash flow in the Call than Puts today.
Close = 14.04 -0.12
Close = 14.16 1-Day = 2007-04-20
Close = 13.52 5-Day = 2007-04-16
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDEP 07 May 14.00 36539 6244 15343 .59 Vol= 3389
WVVAD 08 Jan 20.00 35524 -445 682 .51
AMDGU 07 Jul 22.50 32833 0 10 .02
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 73778 400 400 .06 Vol= 0
WVVMC 08 Jan 15.00 52193 -381 118 2.24
VVVMB 09 Jan 10.00 42333 1678 1671 .90
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
VVVAD 09 Jan 20.00 6813 624 1261 1.64 6885
AMDJP 07 Oct 14.00 6708 186 165 1.78 4149
AMDEC 07 May 15.00 27119 4369 17013 .24 3979
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDQP 07 May 14.00 12659 4047 8676 .49 3162
AMDRP 07 Jun 14.00 0 0 0 .68 2166
VVVMB 09 Jan 10.00 42333 1678 1671 .90 2082
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDFH 07 Jun 17.00 0 0 0 .10 3047 3047
AMDFP 07 Jun 14.00 0 0 0 .83 2151 2151
AMDFC 07 Jun 15.00 0 0 0 .43 1323 1323
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDRP 07 Jun 14.00 0 0 0 .68 2166 2166
AMDRO 07 Jun 13.00 0 0 0 .33 155 155
AMDRN 07 Jun 12.00 0 0 0 .16 65 65
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
VVVAD 09 Jan 20.00 6813 624 1261 1.64 6885 1129
AMDJP 07 Oct 14.00 6708 186 165 1.78 4149 739
AMDJO 07 Oct 13.00 3170 -25 500 2.36 2328 549
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
VVVMB 09 Jan 10.00 42333 1678 1671 .90 2082 187
WVVMC 08 Jan 15.00 52193 -381 118 2.24 749 168
AMDQP 07 May 14.00 12659 4047 8676 .49 3162 155
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
WVVAW 08 Jan 17.50 27265 7486 7326 .96 Vol= 665
AMDEP 07 May 14.00 36539 6244 15343 .59 Vol= 3389
AMDEC 07 May 15.00 27119 4369 17013 .24 Vol= 3979
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDGW 07 Jul 17.50 14120 -835 -698 .22
WVVAB 08 Jan 10.00 3664 -629 -671 4.85
WVVAD 08 Jan 20.00 35524 -445 682 .51
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
WVVMV 08 Jan 12.50 32895 5216 5255 1.06 Vol= 391
AMDQP 07 May 14.00 12659 4047 8676 .49 Vol= 3162
VVVMB 09 Jan 10.00 42333 1678 1671 .90
Top 3 1-Day Decrease in Put Open Interest Contracts
WVVMC 08 Jan 15.00 52193 -381 118 2.24
AMDSS 07 Jul 12.50 15367 -146 1844 .47
AMDQN 07 May 12.00 17466 -136 6029 .07
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDEC 07 May 15.00 27119 4369 17013 .24 Vol= 3979
AMDEP 07 May 14.00 36539 6244 15343 .59 Vol= 3389
WVVAW 08 Jan 17.50 27265 7486 7326 .96 Vol= 665
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDGW 07 Jul 17.50 14120 -835 -698 .22
WVVAB 08 Jan 10.00 3664 -629 -671 4.85
WVVAV 08 Jan 12.50 9790 -114 -310 3.08
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDQP 07 May 14.00 12659 4047 8676 .49 Vol= 3162
AMDQN 07 May 12.00 17466 -136 6029 .07
WVVMV 08 Jan 12.50 32895 5216 5255 1.06 Vol= 391
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDQM 07 May 11.00 7901 122 -2422 .04
QZAQD 07 May 20.00 1304 0 -310 6.45
VVVMC 09 Jan 15.00 24248 1 -170 3.10
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
WVVAW 08 Jan 17.50 27265 7486 0.96 $719K Vol= 0
AMDEP 07 May 14.00 36539 6244 0.59 $368K Vol= 3162
AMDGC 07 Jul 15.00 26617 2600 0.77 $200K Vol= 159
Top 3 $ Decrease in Call Open Interest
WVVAB 08 Jan 10.00 3664 -629 4.85 -$305K
WVVAC 08 Jan 15.00 30344 -404 1.75 -$71K
AMDGS 07 Jul 12.50 4537 -197 2.22 -$44K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
WVVMV 08 Jan 12.50 32895 5216 1.06 $553K Vol= 391
AMDQP 07 May 14.00 12659 4047 0.49 $198K Vol= 3162
VVVMB 09 Jan 10.00 42333 1678 0.90 $151K
Top 3 $ Decrease in Put Open Interest
WVVMC 08 Jan 15.00 52193 -381 2.24 -$85K
AMDVC 07 Oct 15.00 7449 -120 1.96 -$24K
VVVMW 09 Jan 17.50 4243 -46 4.50 -$21K
Close = 14.04 -0.12
Close = 14.16 1-Day = 2007-04-20
Close = 13.52 5-Day = 2007-04-16
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 5.05 .00 0 4 0 0 0 | AMDQL 0.01 -.01 25 168 4 164 0
(07 May 10.00)AMDEB 4.05 .00 0 4042 0 10 0 | AMDQB 0.02 -.01 0 456 75 145 0
(07 May 11.00)AMDEM 3.05 .00 0 848 30 481 9 | AMDQM 0.04 -.01 197 7901 122 -2422 0
(07 May 12.00)AMDEN 2.20 -.04 15 1898 271 899 60 | AMDQN 0.07 .00 50 17466 -136 6029 -1
(07 May 13.00)AMDEO 1.33 -.01 1360 10020 474 2034 63 | AMDQO 0.19 -.03 1714 13438 1652 2524 31
(07 May 14.00)AMDEP .59 -.08 3389 36539 6244 15343 368 | AMDQP 0.49 -.04 3162 12659 4047 8676 198
14.04 Current
(07 May 15.00)AMDEC .24 -.06 3979 27119 4369 17013 105 | AMDQC 1.12 .01 831 4279 1220 3116 137
(07 May 15.00)QZAEC .14 -.03 28 6445 -55 -204 -1 | QZAQC 1.54 .04 227 3043 174 225 27
(07 May 16.00)AMDEQ .09 -.04 516 2890 567 1011 5 | AMDQQ 1.97 .07 186 783 157 555 31
(07 May 17.00)AMDEH .04 -.01 561 1460 230 1029 1 | AMDQH 2.95 -.58 0 289 0 259 0
(07 May 17.50)QZAEW .01 -.04 5 4908 0 0 0 | QZAQW 4.00 -.15 4 249 0 -98 0
(07 May 18.00)AMDEI .02 .01 177 461 -2 241 0 | AMDQI 3.85 .00 0 0 0 0 0
(07 May 19.00)AMDET .01 .00 0 0 0 0 0 | AMDQT 4.75 .00 0 0 0 0 0
(07 May 20.00)AMDED .00 .00 0 986 0 0 0 | AMDQD 5.90 .00 0 0 0 0 0
(07 May 20.00)QZAED .01 -.03 10 2052 0 0 0 | QZAQD 6.45 -.80 100 1304 0 -310 0
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 8.95 -.45 0 688 0 0 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 11.45 -1.15 0 0 0 0 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 16.45 -.15 0 0 0 0 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 21.45 -1.15 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jun 10.00)AMDFB 4.10 .00 0 0 0 0 0 | AMDRB 0.03 .00 0 0 0 0 0
(07 Jun 11.00)AMDFM 3.15 .00 0 0 0 0 0 | AMDRM 0.07 .00 0 0 0 0 0
(07 Jun 12.00)AMDFN 2.27 .00 0 0 0 0 0 | AMDRN 0.16 .00 65 0 0 0 0
(07 Jun 13.00)AMDFO 1.45 -.13 63 0 0 0 0 | AMDRO 0.33 -.02 155 0 0 0 0
(07 Jun 14.00)AMDFP .83 -.10 2151 0 0 0 0 | AMDRP 0.68 -.02 2166 0 0 0 0
14.04 Current
(07 Jun 15.00)AMDFC .43 -.04 1323 0 0 0 0 | AMDRC 1.35 .05 55 0 0 0 0
(07 Jun 16.00)AMDFQ .20 -.04 140 0 0 0 0 | AMDRQ 2.06 .00 0 0 0 0 0
(07 Jun 17.00)AMDFH .10 -.01 3047 0 0 0 0 | AMDRH 2.97 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 4.25 .00 0 527 45 101 19 | AMDSB 0.10 .01 250 8119 35 188 0
(07 Jul 12.50)AMDGS 2.22 .01 375 4537 -197 1946 -44 | AMDSS 0.47 .01 102 15367 -146 1844 -7
(07 Jul 14.00)AMDGP 1.21 -.01 3901 8925 329 1245 40 | AMDSP 0.96 -.04 782 13792 115 1736 11
14.04 Current
(07 Jul 15.00)AMDGC .77 .00 1550 26617 2600 5785 200 | AMDSC 1.52 -.04 159 24559 565 2230 86
(07 Jul 16.00)AMDGQ .46 -.02 536 14457 15 1441 1 | AMDSQ 2.15 -.08 28 9320 18 3157 4
(07 Jul 17.50)AMDGW .22 .01 430 14120 -835 -698 -18 | AMDSW 3.45 -.10 72 10583 23 11 8
(07 Jul 19.00)AMDGT .10 -.05 26 4910 0 395 0 | AMDST 4.90 .15 0 303 0 -3 0
(07 Jul 20.00)AMDGD .06 -.01 16 13553 -9 192 0 | AMDSD 5.90 -.63 0 5708 -5 15 -3
(07 Jul 22.50)AMDGU .02 .00 0 32833 0 10 0 | AMDSU 8.40 -.50 0 102 0 0 0
(07 Jul 25.00)AMDGE .02 .00 1 5379 0 28 0 | AMDSE 10.85 -.30 0 0 0 0 0
(07 Jul 27.50)AMDGY .00 .00 0 3182 0 -2 0 | AMDSY 13.35 -.25 0 0 0 0 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 15.90 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 20.85 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 25.85 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 30.85 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 35.85 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 4.50 .00 0 42 -15 -5 -7 | AMDVB 0.25 -.03 2000 3262 180 459 5
(07 Oct 11.00)AMDJM 3.70 .00 0 615 -5 55 -2 | AMDVM 0.41 -.03 5 8934 64 219 3
(07 Oct 12.00)AMDJN 3.10 .05 10 2651 139 284 43 | AMDVN 0.62 -.06 99 13095 122 316 8
(07 Oct 13.00)AMDJO 2.36 .01 2328 3170 -25 500 -6 | AMDVO 0.97 -.06 25 9603 34 602 3
(07 Oct 14.00)AMDJP 1.78 -.07 4149 6708 186 165 33 | AMDVP 1.41 -.02 64 6502 19 129 3
14.04 Current
(07 Oct 15.00)AMDJC 1.34 -.04 1078 8431 312 609 42 | AMDVC 1.96 -.13 148 7449 -120 1095 -24
(07 Oct 16.00)AMDJQ .97 -.05 199 1476 62 86 6 | AMDVQ 2.57 .02 0 385 -29 -24 -7
(07 Oct 17.00)AMDJH .70 -.05 143 3325 0 340 0 | AMDVH 3.35 .03 11 360 0 34 0
(07 Oct 18.00)AMDJI .51 -.04 277 5313 62 213 3 | AMDVI 4.10 -.30 0 408 -3 15 -1
(07 Oct 20.00)AMDJD .27 -.04 139 1802 50 96 1 | AMDVD 5.95 -.15 10 521 20 92 12
(07 Oct 22.50)AMDJU .13 -.02 40 659 195 273 3 | AMDVU 8.40 -.30 0 12 12 12 10
(07 Oct 25.00)AMDJE .07 -.04 104 1775 0 60 0 | AMDVE 10.90 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .02 .00 0 1031 0 0 0 | AMDVF 15.90 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) WVVAA 9.20 .00 0 3081 0 -31 0 | WVVMA 0.06 -.01 0 73778 400 400 2
(08 Jan 10.00)WVVAB 4.85 -.05 4 3664 -629 -671 -305 | WVVMB 0.41 -.02 79 27563 -52 3503 -2
(08 Jan 12.50)WVVAV 3.08 -.02 56 9790 -114 -310 -35 | WVVMV 1.06 -.01 391 32895 5216 5255 553
14.04 Current
(08 Jan 15.00)WVVAC 1.75 -.09 732 30344 -404 2263 -71 | WVVMC 2.24 -.02 749 52193 -381 118 -85
(08 Jan 17.50)WVVAW .96 -.08 665 27265 7486 7326 719 | WVVMW 3.90 .10 0 25283 106 141 41
(08 Jan 20.00)WVVAD .51 -.08 210 35524 -445 682 -23 | WVVMD 6.05 .20 0 21358 0 57 0
(08 Jan 22.50)WVVAX .32 -.01 216 21455 1271 1984 41 | WVVMX 8.40 -.60 70 1610 0 -1 0
(08 Jan 25.00)WVVAE .20 -.01 49 16270 0 36 0 | WVVME 10.90 -.50 0 2716 0 0 0
(08 Jan 27.50)WVVAY .13 -.01 34 10350 55 59 1 | WVVMY 13.40 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .08 .00 0 21368 -11 -38 0 | WVVMF 15.90 -.05 0 3255 3 3 5
(08 Jan 35.00)WVVAG .05 -.03 14 12245 0 0 0 | WVVMG 20.90 -.50 0 500 0 0 0
(08 Jan 40.00)WVVAH .02 .00 0 7713 0 0 0 | WVVMH 25.90 1.05 0 10 0 0 0
(08 Jan 45.00)WVVAI .01 .00 0 4006 0 0 0 | WVVMI 30.90 -.37 0 0 0 0 0
(08 Jan 50.00)WVVAJ .01 .00 0 6309 -5 -5 0 | WVVMJ 35.90 -.10 0 0 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 0 0 | WVVML 45.85 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1540 0 0 0 | WVVMN 55.85 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .00 .00 0 1597 0 0 0 | LDYMP 65.85 .07 0 0 0 0 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 75.85 .97 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 85.80 -.60 0 27 10 10 86
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 9.70 -.05 1 2750 50 85 49 | VVVMA 0.18 -.02 65 23383 108 349 2
(09 Jan 10.00)VVVAB 5.80 .05 10 1905 281 368 163 | VVVMB 0.90 -.06 2082 42333 1678 1671 151
(09 Jan 12.50)VVVAV 4.20 -.20 200 4254 129 182 54 | VVVMV 1.75 .01 10 13526 0 54 0
14.04 Current
(09 Jan 15.00)VVVAC 3.10 -.18 56 9030 23 -196 7 | VVVMC 3.10 .05 10 24248 1 -170 0
(09 Jan 17.50)VVVAW 2.35 -.04 600 5574 39 5 9 | VVVMW 4.50 -.14 0 4243 -46 -41 -21
(09 Jan 20.00)VVVAD 1.64 -.08 6885 6813 624 1261 102 | VVVMD 6.40 .35 0 2822 -5 -44 -3
(09 Jan 25.00)VVVAE .90 -.10 100 9944 3 389 0 | VVVME 10.90 -.40 0 1621 0 -14 0
(09 Jan 30.00)VVVAF .55 -.03 10 7718 0 -25 0 | VVVMF 15.90 .02 0 5 0 -5 0
(09 Jan 35.00)VVVAG .34 .00 200 6391 0 21 0 | VVVMG 20.85 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .21 -.03 160 9471 0 10 0 | VVVMH 25.90 -.74 0 0 0 -5 0
(09 Jan 45.00)VVVAI .11 .00 0 906 0 -1 0 | VVVMI 30.85 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .06 .00 0 2633 0 0 0 | VVVMJ 35.90 8.50 0 0 0 0 0
(09 Jan 55.00)VVVAK .05 .00 0 549 0 0 0 | VVVMK 40.85 2.60 0 0 0 0 0
(09 Jan 60.00)VVVAL .03 .00 0 503 0 10 0 | VVVML 45.85 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .02 .00 0 382 0 0 0 | VVVMM 50.90 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 1993 0 5 0 | VVVMN 55.90 .00 0 0 0 0 0
|
