Option Price Chain 2007-04-27
Data From CBOE Download
Another quiet day. < $0.7 MM traded in puts.
CBOE shows zero volume on Jul20 Puts. MW and Yahoo show 28,000.
OI increases in 09Jan25 Calls, and 09Jan10 Puts.
20% of the Jun14 Puts were closed.
Close = 14.32 -0.18 2007-04-27 17:17 ET
Close = 14.50 1-Day = 2007-04-26
Close = 14.16 5-Day = 2007-04-20
All Open Interest Changes reflect activity on the prior day.
Total Chain Opened OI Chg1D, Chg $K, V*P $MM)
All Calls 6992 5511 493 1.2
All Puts 5137 2745 344 0.6
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDEP 07 May 14.00 38392 -889 8097 .65
WVVAC 08 Jan 15.00 36710 171 5962 1.88 Vol= 155
WVVAD 08 Jan 20.00 36006 0 37 .58
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 77014 300 3636 .09 Vol= 10
VVVMB 09 Jan 10.00 56870 3039 16215 .92
WVVMC 08 Jan 15.00 53082 -52 508 2.10
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDEC 07 May 15.00 26818 255 4068 .23 7282
VVVAG 09 Jan 35.00 6480 -31 89 .29 2031
VVVAE 09 Jan 25.00 13481 3301 3540 .85 2030
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
VVVMB 09 Jan 10.00 56870 3039 16215 .92 3092
AMDQP 07 May 14.00 13610 1069 4998 .31 1284
AMDQN 07 May 12.00 16174 0 -1428 .04 700
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDFO 07 Jun 13.00 474 290 474 1.62 1238 764
0 0 0 .00 0 0
0 0 0 .00 0 0
Top 3 Put 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 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDFO 07 Jun 13.00 474 290 474 1.62 1238 201
VVVAE 09 Jan 25.00 13481 3301 3540 .85 2030 173
AMDEC 07 May 15.00 26818 255 4068 .23 7282 167
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
VVVMB 09 Jan 10.00 56870 3039 16215 .92 3092 284
AMDQC 07 May 15.00 5257 190 2198 .88 663 58
AMDQP 07 May 14.00 13610 1069 4998 .31 1284 40
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
VVVAE 09 Jan 25.00 13481 3301 3540 .85 Vol= 2030
AMDFC 07 Jun 15.00 6971 1031 6971 .52 Vol= 898
AMDFH 07 Jun 17.00 4136 323 4136 .12 Vol= 60
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDEP 07 May 14.00 38392 -889 8097 .65
AMDGW 07 Jul 17.50 14383 -213 -572 .23
AMDGP 07 Jul 14.00 11673 -196 3077 1.35
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
VVVMB 09 Jan 10.00 56870 3039 16215 .92
AMDQP 07 May 14.00 13610 1069 4998 .31
WVVMA 08 Jan 5.00 77014 300 3636 .09 Vol= 10
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDRP 07 Jun 14.00 5630 -1738 5630 .57
AMDVP 07 Oct 14.00 6371 -296 -112 1.32
AMDQO 07 May 13.00 16035 -54 4249 .10
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDGC 07 Jul 15.00 32953 116 8936 .84 Vol= 56
AMDEP 07 May 14.00 38392 -889 8097 .65
WVVAW 08 Jan 17.50 27865 147 8086 1.05
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDGW 07 Jul 17.50 14383 -213 -572 .23
WVVAB 08 Jan 10.00 3901 -20 -392 5.10
AMDEB 07 May 10.00 3734 0 -308 4.30
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
VVVMB 09 Jan 10.00 56870 3039 16215 .92
VVVMV 09 Jan 12.50 23054 71 9528 1.65 Vol= 0
WVVMV 08 Jan 12.50 33340 -49 5661 1.01
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDQN 07 May 12.00 16174 0 -1428 .04
AMDSQ 07 Jul 16.00 7908 -12 -1394 2.04
AMDSS 07 Jul 12.50 14636 -10 -877 .40
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
VVVAE 09 Jan 25.00 13481 3301 0.85 $281K Vol= 0
AMDFC 07 Jun 15.00 6971 1031 0.52 $54K Vol= 11
AMDFO 07 Jun 13.00 474 290 1.62 $47K Vol= 10
Top 3 $ Decrease in Call Open Interest
AMDEP 07 May 14.00 38392 -889 0.65 -$58K
AMDGP 07 Jul 14.00 11673 -196 1.35 -$26K
WVVAB 08 Jan 10.00 3901 -20 5.10 -$10K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
VVVMB 09 Jan 10.00 56870 3039 0.92 $280K
WVVMX 08 Jan 22.50 1620 106 8.10 $86K Vol= 0
WVVMD 08 Jan 20.00 21229 64 5.80 $37K Vol= 11
Top 3 $ Decrease in Put Open Interest
AMDRP 07 Jun 14.00 5630 -1738 0.57 -$99K
AMDVP 07 Oct 14.00 6371 -296 1.32 -$39K
VVVMD 09 Jan 20.00 2792 -20 6.10 -$12K
Top 3 Busts in Call Volumes: (MarketWatch-CBOE)
OpInt, MWVol,CBOEvol, DiffV, Last, Err$K
AMDQB 07 May 10.00 456 1077 0 1077 4.30 463K
WVVMI 08 Jan 45.00 0 730 0 730 .00 0K
AMDVE 07 Oct 25.00 0 436 0 436 .06 3K
Top 3 Busts in Put Volumes: (MarketWatch-CBOE)
AMDSD 07 Jul 20.00 5473 28540 0 28540 5.60 15982K
VVVMA 09 Jan 5.00 26626 3636 0 3636 .24 87K
QZAQD 07 May 20.00 1260 1404 0 1404 6.20 870K
Close = 14.32 -0.18 2007-04-27 17:17 ET
Close = 14.50 1-Day = 2007-04-26
Close = 14.16 5-Day = 2007-04-20
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 5.30 .00 0 1 0 -3 0 | AMDQL 0.01 -.01 0 193 0 29 0
(07 May 10.00)AMDEB 4.30 .00 0 3734 0 -308 0 | AMDQB 0.01 -.01 0 456 0 75 0
(07 May 11.00)AMDEM 3.35 .00 0 1028 0 210 0 | AMDQM 0.02 .01 0 8879 0 1100 0
(07 May 12.00)AMDEN 2.40 -.32 31 1964 0 337 0 | AMDQN 0.04 .00 700 16174 0 -1428 0
(07 May 13.00)AMDEO 1.46 -.14 326 10637 4 1091 1 | AMDQO 0.10 -.01 608 16035 -54 4249 -1
(07 May 14.00)AMDEP .65 -.18 1193 38392 -889 8097 -58 | AMDQP 0.31 .03 1284 13610 1069 4998 33
14.32 Current
(07 May 15.00)AMDEC .23 -.08 7282 26818 255 4068 6 | AMDQC 0.88 .09 663 5257 190 2198 17
(07 May 15.00)QZAEC .15 -.10 90 6661 0 161 0 | QZAQC 1.31 .13 0 3476 -20 607 -3
(07 May 16.00)AMDEQ .08 -.03 14 4850 73 2527 1 | AMDQQ 1.74 .17 6 1152 57 526 10
(07 May 17.00)AMDEH .03 -.03 25 2489 0 1259 0 | AMDQH 2.67 -.09 0 364 0 75 0
(07 May 17.50)QZAEW .01 .00 0 4886 0 -22 0 | QZAQW 3.70 -.15 0 249 0 0 0
(07 May 18.00)AMDEI .01 .00 0 617 0 154 0 | AMDQI 3.60 .00 0 0 0 0 0
(07 May 19.00)AMDET .00 .00 0 2 0 2 0 | AMDQT 4.55 .00 0 0 0 0 0
(07 May 20.00)AMDED .00 .00 0 986 0 0 0 | AMDQD 5.60 .00 0 0 0 0 0
(07 May 20.00)QZAED .00 .00 0 2042 0 -10 0 | QZAQD 6.20 -.08 0 1260 0 -44 0
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 8.70 -.08 0 53 0 -635 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 11.20 -1.15 0 0 0 0 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 16.20 -.15 0 0 0 0 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 21.20 -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 4.40 -.20 15 65 0 65 0 | AMDRB 0.03 .00 0 0 0 0 0
(07 Jun 11.00)AMDFM 3.40 .00 0 0 0 0 0 | AMDRM 0.06 -.01 0 81 0 81 0
(07 Jun 12.00)AMDFN 2.50 .00 0 1035 0 1035 0 | AMDRN 0.11 -.01 24 183 24 183 0
(07 Jun 13.00)AMDFO 1.62 -.21 1238 474 290 474 47 | AMDRO 0.27 .02 10 368 3 368 0
(07 Jun 14.00)AMDFP .98 -.14 110 3819 298 3819 29 | AMDRP 0.57 .05 134 5630 -1738 5630 -99
14.32 Current
(07 Jun 15.00)AMDFC .52 -.08 898 6971 1031 6971 54 | AMDRC 1.15 .15 11 1944 68 1944 8
(07 Jun 16.00)AMDFQ .25 -.05 577 2555 276 2555 7 | AMDRQ 1.84 .20 15 53 0 53 0
(07 Jun 17.00)AMDFH .12 -.04 60 4136 323 4136 4 | AMDRH 2.72 .00 0 10 0 10 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 4.50 .00 0 514 0 32 0 | AMDSB 0.09 .01 50 8018 -38 -66 0
(07 Jul 12.50)AMDGS 2.30 -.18 300 4440 -7 -294 -2 | AMDSS 0.40 .04 75 14636 -10 -877 0
(07 Jul 14.00)AMDGP 1.35 -.10 368 11673 -196 3077 -26 | AMDSP 0.87 .06 289 13266 -17 -411 -1
14.32 Current
(07 Jul 15.00)AMDGC .84 -.10 56 32953 116 8936 10 | AMDSC 1.39 .09 243 26661 12 2667 2
(07 Jul 16.00)AMDGQ .50 -.08 198 16016 41 1574 2 | AMDSQ 2.04 .14 66 7908 -12 -1394 -2
(07 Jul 17.50)AMDGW .23 -.02 11 14383 -213 -572 -5 | AMDSW 3.30 .10 15 10491 -4 -69 -1
(07 Jul 19.00)AMDGT .10 -.01 47 4834 -52 -76 -1 | AMDST 4.65 .15 0 303 0 0 0
(07 Jul 20.00)AMDGD .05 .00 0 13357 0 -205 0 | AMDSD 5.60 .03 0 5473 0 -240 0
(07 Jul 22.50)AMDGU .02 -.03 10 32833 0 0 0 | AMDSU 8.10 .55 0 102 0 0 0
(07 Jul 25.00)AMDGE .00 .00 0 5379 0 0 0 | AMDSE 10.60 -.30 0 0 0 0 0
(07 Jul 27.50)AMDGY .00 .00 0 3182 0 0 0 | AMDSY 13.10 -.25 0 0 0 0 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 15.60 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 20.60 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 25.60 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 30.60 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 35.60 .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 4.80 -.25 2 834 0 777 0 | AMDVB 0.25 -.01 0 5416 0 2334 0
(07 Oct 11.00)AMDJM 3.95 .00 0 615 0 -5 0 | AMDVM 0.39 -.02 0 9010 0 140 0
(07 Oct 12.00)AMDJN 3.15 -.15 12 2603 -1 91 0 | AMDVN 0.62 .05 502 13250 6 277 0
(07 Oct 13.00)AMDJO 2.45 -.19 4 5577 -13 2382 -3 | AMDVO 0.89 .02 396 9817 20 248 2
(07 Oct 14.00)AMDJP 1.94 -.08 26 11552 16 5030 3 | AMDVP 1.32 .06 150 6371 -296 -112 -39
14.32 Current
(07 Oct 15.00)AMDJC 1.45 -.10 220 10420 21 2301 3 | AMDVC 1.80 .03 37 9086 0 1517 0
(07 Oct 16.00)AMDJQ 1.05 -.10 43 3180 49 1766 5 | AMDVQ 2.42 .09 2 498 0 84 0
(07 Oct 17.00)AMDJH .75 -.06 231 8118 7 4793 1 | AMDVH 3.10 .05 0 364 -1 4 0
(07 Oct 18.00)AMDJI .54 -.05 32 5717 44 466 2 | AMDVI 3.90 -.35 0 408 0 -3 0
(07 Oct 20.00)AMDJD .31 -.04 124 1906 -4 154 0 | AMDVD 5.70 -.35 0 449 0 -52 0
(07 Oct 22.50)AMDJU .13 .00 0 760 0 296 0 | AMDVU 8.10 -.20 0 21 0 21 0
(07 Oct 25.00)AMDJE .06 .00 0 1935 156 160 1 | AMDVE 10.60 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .01 .00 0 1031 0 0 0 | AMDVF 15.60 .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 9.45 .00 0 3106 25 25 24 | WVVMA 0.09 .01 10 77014 300 3636 3
(08 Jan 10.00)WVVAB 5.10 -.20 20 3901 -20 -392 -10 | WVVMB 0.43 .04 38 27657 -31 42 -1
(08 Jan 12.50)WVVAV 3.30 -.05 121 9801 11 -103 4 | WVVMV 1.01 .01 146 33340 -49 5661 -5
14.32 Current
(08 Jan 15.00)WVVAC 1.88 -.14 155 36710 171 5962 32 | WVVMC 2.10 .03 35 53082 -52 508 -11
(08 Jan 17.50)WVVAW 1.05 -.04 292 27865 147 8086 15 | WVVMW 3.75 .23 67 25260 0 83 0
(08 Jan 20.00)WVVAD .58 -.02 71 36006 0 37 0 | WVVMD 5.80 .10 11 21229 64 -129 37
(08 Jan 22.50)WVVAX .33 -.02 50 21462 7 1278 0 | WVVMX 8.10 -.45 0 1620 106 10 86
(08 Jan 25.00)WVVAE .20 -.02 130 16103 -50 -167 -1 | WVVME 10.55 .20 3 2636 0 -80 0
(08 Jan 27.50)WVVAY .11 .00 0 10350 0 55 0 | WVVMY 13.10 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .06 .00 0 21348 0 -31 0 | WVVMF 15.60 -.50 0 3252 0 0 0
(08 Jan 35.00)WVVAG .02 .00 0 12214 0 -31 0 | WVVMG 20.60 .55 0 500 0 0 0
(08 Jan 40.00)WVVAH .01 -.01 2 7928 20 215 0 | WVVMH 25.60 1.05 0 10 0 0 0
(08 Jan 45.00)WVVAI .00 .00 0 4006 0 0 0 | WVVMI 30.60 -.37 0 0 0 0 0
(08 Jan 50.00)WVVAJ .00 .00 0 6309 0 -5 0 | WVVMJ 35.60 -.10 0 0 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 0 0 | WVVML 45.60 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1540 0 0 0 | WVVMN 55.50 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .00 .00 0 1597 0 0 0 | LDYMP 65.50 .07 0 0 0 0 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 75.50 .45 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 85.50 -.10 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 10.20 .20 7 2790 -3 90 -3 | VVVMA 0.24 .07 0 26626 -50 3351 -1
(09 Jan 10.00)VVVAB 6.05 -.40 1 2309 0 685 0 | VVVMB 0.92 -.03 3092 56870 3039 16215 280
(09 Jan 12.50)VVVAV 4.50 -.15 32 4043 83 -82 37 | VVVMV 1.65 -.01 0 23054 71 9528 12
14.32 Current
(09 Jan 15.00)VVVAC 3.20 .00 0 9679 32 672 10 | VVVMC 2.88 .13 20 24283 88 36 25
(09 Jan 17.50)VVVAW 2.20 .00 0 6538 84 1003 18 | VVVMW 4.20 -.15 0 4270 20 -19 8
(09 Jan 20.00)VVVAD 1.55 -.07 58 10672 19 4483 3 | VVVMD 6.10 .05 5 2792 -20 -35 -12
(09 Jan 25.00)VVVAE .85 .10 2030 13481 3301 3540 281 | VVVME 10.60 -.26 0 1434 0 -187 0
(09 Jan 30.00)VVVAF .45 .05 10 7875 92 157 4 | VVVMF 15.55 .02 0 5 0 0 0
(09 Jan 35.00)VVVAG .29 -.01 2031 6480 -31 89 -1 | VVVMG 20.60 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .18 -.02 459 9584 0 113 0 | VVVMH 25.60 -.74 0 0 0 0 0
(09 Jan 45.00)VVVAI .10 .00 0 906 0 0 0 | VVVMI 30.60 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .00 .00 0 2633 0 0 0 | VVVMJ 35.60 8.50 0 0 0 0 0
(09 Jan 55.00)VVVAK .00 .00 0 549 0 0 0 | VVVMK 40.60 2.60 0 0 0 0 0
(09 Jan 60.00)VVVAL .00 .00 0 501 -2 -2 0 | VVVML 45.60 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .00 .00 0 382 0 0 0 | VVVMM 50.55 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 1993 0 0 0 | VVVMN 55.60 6.00 0 0 0 0 0
|
