Option Price Chain 2007-04-30
Data From CBOE Download
Volume busts on May 10 Calls & May20, May22.5 Puts.
09Jan10 Puts largest $Vol in New Open Interest.
Close = 13.82 -0.50 2007-04-30 18:56 ET
Close = 14.32 1-Day = 2007-04-27
Close = 14.04 5-Day = 2007-04-23
All Open Interest Changes reflect activity on the prior day.
Total Chain Opened OI Chg1D, Chg $K, V*P $MM)
All Calls 9365 9022 417 1.2
All Puts 4785 3476 88 1.2
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDEP 07 May 14.00 38680 288 2141 .36
WVVAC 08 Jan 15.00 36716 6 6372 1.70
WVVAD 08 Jan 20.00 35970 -36 446 .50
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 77014 0 3236 .09
VVVMB 09 Jan 10.00 59749 2879 17416 .96 Vol= 2185
WVVMC 08 Jan 15.00 53062 -20 869 2.17
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDEC 07 May 15.00 29815 2997 2696 .11 3642
WVVAC 08 Jan 15.00 36716 6 6372 1.70 2483
AMDGC 07 Jul 15.00 32965 12 6348 .63 2341
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
VVVMB 09 Jan 10.00 59749 2879 17416 .96 2185
AMDQP 07 May 14.00 14209 599 1550 .50 1515
AMDSC 07 Jul 15.00 26503 -158 1944 1.66 1378
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDFM 07 Jun 11.00 0 0 0 3.26 20 20
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)
WVVAC 08 Jan 15.00 36716 6 6372 1.70 2483 422
AMDGC 07 Jul 15.00 32965 12 6348 .63 2341 147
WVVAA 08 Jan 5.00 3106 0 25 9.10 100 91
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDSC 07 Jul 15.00 26503 -158 1944 1.66 1378 229
VVVMB 09 Jan 10.00 59749 2879 17416 .96 2185 210
AMDQC 07 May 15.00 5090 -167 811 1.23 1247 153
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDEC 07 May 15.00 29815 2997 2696 .11
VVVAE 09 Jan 25.00 15327 1846 5383 .73 Vol= 111
VVVAG 09 Jan 35.00 7694 1214 1303 .20 Vol= 5
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDGS 07 Jul 12.50 4281 -159 -256 1.93
VVVAD 09 Jan 20.00 10622 -50 3809 1.50
AMDGT 07 Jul 19.00 4787 -47 -123 .07
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
VVVMB 09 Jan 10.00 59749 2879 17416 .96 Vol= 2185
AMDQP 07 May 14.00 14209 599 1550 .50
AMDVN 07 Oct 12.00 13705 455 610 .71 Vol= 36
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDQO 07 May 13.00 15652 -383 2214 .15
VVVMC 09 Jan 15.00 23936 -347 -312 2.95
WVVMX 08 Jan 22.50 1426 -194 -184 8.40
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDFC 07 Jun 15.00 7397 426 7397 .34
WVVAC 08 Jan 15.00 36716 6 6372 1.70
AMDGC 07 Jul 15.00 32965 12 6348 .63
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDEB 07 May 10.00 3734 0 -308 3.85
AMDGS 07 Jul 12.50 4281 -159 -256 1.93
VVVAV 09 Jan 12.50 4034 -9 -220 4.20
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
VVVMB 09 Jan 10.00 59749 2879 17416 .96 Vol= 2185
VVVMV 09 Jan 12.50 23054 0 9528 1.80
AMDRP 07 Jun 14.00 5804 174 5804 .70 Vol= 150
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDSQ 07 Jul 16.00 7911 3 -1409 2.30
AMDSS 07 Jul 12.50 14633 -3 -734 .47
QZAQX 07 May 22.50 53 0 -635 9.15
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
VVVAE 09 Jan 25.00 15327 1846 0.73 $135K Vol= 0
AMDFO 07 Jun 13.00 1315 841 1.30 $109K Vol= 134
AMDJC 07 Oct 15.00 10731 311 1.25 $39K Vol= 69
Top 3 $ Decrease in Call Open Interest
AMDGS 07 Jul 12.50 4281 -159 1.93 -$31K
VVVAD 09 Jan 20.00 10622 -50 1.50 -$8K
VVVAV 09 Jan 12.50 4034 -9 4.20 -$4K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
VVVMB 09 Jan 10.00 59749 2879 0.96 $276K Vol= 2185
AMDVN 07 Oct 12.00 13705 455 0.71 $32K Vol= 36
AMDQP 07 May 14.00 14209 599 0.50 $30K
Top 3 $ Decrease in Put Open Interest
WVVMX 08 Jan 22.50 1426 -194 8.40 -$163K
VVVMC 09 Jan 15.00 23936 -347 2.95 -$102K
AMDSC 07 Jul 15.00 26503 -158 1.66 -$26K
Top 3 Busts in Call Volumes: (MarketWatch-CBOE)
OpInt, MWVol,CBOEvol, DiffV, Last, Err$K
AMDQB 07 May 10.00 456 1077 0 1077 3.85 415K
WVVMI 08 Jan 45.00 0 730 0 730 .00 0K
AMDVE 07 Oct 25.00 0 436 0 436 .05 2K
Top 3 Busts in Put Volumes: (MarketWatch-CBOE)
VVVMA 09 Jan 5.00 26626 3636 0 3636 .20 73K
QZAQD 07 May 20.00 1260 1404 0 1404 6.65 934K
QZAQX 07 May 22.50 53 1004 0 1004 9.15 919K
Close = 13.82 -0.50 2007-04-30 18:56 ET
Close = 14.32 1-Day = 2007-04-27
Close = 14.04 5-Day = 2007-04-23
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 4.80 .00 0 1 0 -3 0 | AMDQL 0.01 -.01 0 193 0 25 0
(07 May 10.00)AMDEB 3.85 .00 0 3734 0 -308 0 | AMDQB 0.01 -.01 0 456 0 0 0
(07 May 11.00)AMDEM 2.86 .00 0 1028 0 180 0 | AMDQM 0.02 .01 0 8879 0 978 0
(07 May 13.00)AMDEO 1.04 -.42 652 10637 0 617 0 | AMDQO 0.15 .05 546 15652 -383 2214 -6
13.82 Current
(07 May 14.00)AMDEP .36 -.29 1779 38680 288 2141 10 | AMDQP 0.50 .19 1515 14209 599 1550 30
(07 May 15.00)AMDEC .11 -.12 3642 29815 2997 2696 33 | AMDQC 1.23 .35 1247 5090 -167 811 -21
(07 May 15.00)QZAEC .10 -.05 73 6687 26 242 0 | QZAQC 1.57 .35 70 3476 0 433 0
(07 May 16.00)AMDEQ .04 -.04 157 4811 -39 1921 0 | AMDQQ 2.06 .32 41 1152 0 369 0
(07 May 17.00)AMDEH .02 -.01 180 2514 25 1054 0 | AMDQH 3.15 -.09 0 364 0 75 0
(07 May 17.50)QZAEW .01 .00 0 4886 0 -22 0 | QZAQW 4.15 -.15 0 249 0 0 0
(07 May 18.00)AMDEI .01 .00 0 617 0 156 0 | AMDQI 4.05 .00 0 0 0 0 0
(07 May 19.00)AMDET .00 .00 0 2 0 2 0 | AMDQT 5.05 .00 0 0 0 0 0
(07 May 20.00)AMDED .00 .00 0 986 0 0 0 | AMDQD 6.15 .00 0 0 0 0 0
(07 May 20.00)QZAED .00 .00 0 2042 0 -10 0 | QZAQD 6.65 -.08 0 1260 0 -44 0
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 9.15 -.08 0 53 0 -635 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 11.65 -1.15 0 0 0 0 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 16.65 -.15 0 0 0 0 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 21.65 -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 3.90 .00 0 80 15 80 6 | AMDRB 0.03 .00 0 0 0 0 0
(07 Jun 11.00)AMDFM 3.26 .00 20 0 0 0 0 | AMDRM 0.06 -.01 0 81 0 81 0
(07 Jun 12.00)AMDFN 2.60 -.25 3 1035 0 1035 0 | AMDRN 0.13 .02 70 207 24 207 0
(07 Jun 13.00)AMDFO 1.30 -.32 45 1315 841 1315 109 | AMDRO 0.36 .09 134 378 10 378 0
13.82 Current
(07 Jun 14.00)AMDFP .67 -.31 166 3926 107 3926 7 | AMDRP 0.70 .13 150 5804 174 5804 12
(07 Jun 15.00)AMDFC .34 -.18 1343 7397 426 7397 14 | AMDRC 1.34 .19 130 1937 -7 1937 -1
(07 Jun 16.00)AMDFQ .22 -.03 20 2847 292 2847 6 | AMDRQ 2.23 .20 0 53 0 53 0
(07 Jun 17.00)AMDFH .09 -.03 43 4196 60 4196 1 | AMDRH 3.15 .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 4.15 -.55 17 514 0 -13 0 | AMDSB 0.09 .01 0 8018 0 -101 0
(07 Jul 12.50)AMDGS 1.93 -.37 65 4281 -159 -256 -31 | AMDSS 0.47 .07 95 14633 -3 -734 0
13.82 Current
(07 Jul 14.00)AMDGP 1.04 -.31 580 11741 68 2816 7 | AMDSP 1.04 .17 483 13492 226 -300 24
(07 Jul 15.00)AMDGC .63 -.21 2341 32965 12 6348 1 | AMDSC 1.66 .27 1378 26503 -158 1944 -26
(07 Jul 16.00)AMDGQ .39 -.11 21 16084 68 1627 3 | AMDSQ 2.30 .26 70 7911 3 -1409 1
(07 Jul 17.50)AMDGW .16 -.07 123 14389 6 269 0 | AMDSW 3.65 .35 25 10476 -15 -107 -5
(07 Jul 19.00)AMDGT .07 .00 0 4787 -47 -123 0 | AMDST 5.15 .15 0 303 0 0 0
(07 Jul 20.00)AMDGD .05 -.04 31 13357 0 -196 0 | AMDSD 5.80 .40 30 5473 0 -235 0
(07 Jul 22.50)AMDGU .03 .01 116 32833 0 0 0 | AMDSU 8.65 .55 0 102 0 0 0
(07 Jul 25.00)AMDGE .00 .00 0 5379 0 0 0 | AMDSE 11.15 -.30 0 0 0 0 0
(07 Jul 27.50)AMDGY .00 .00 0 3182 0 0 0 | AMDSY 13.65 -.25 0 0 0 0 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 16.15 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.15 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 26.15 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.15 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.15 .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 .00 0 834 0 792 0 | AMDVB 0.26 .02 1 5416 0 2154 0
(07 Oct 11.00)AMDJM 3.50 .00 0 615 0 0 0 | AMDVM 0.44 -.02 0 9010 0 76 0
(07 Oct 12.00)AMDJN 2.87 -.28 12 2611 8 -40 2 | AMDVN 0.71 .09 36 13705 455 610 32
(07 Oct 13.00)AMDJO 2.21 -.24 12 5578 1 2408 0 | AMDVO 1.00 .11 104 9998 181 395 18
13.82 Current
(07 Oct 14.00)AMDJP 1.66 -.28 123 11552 0 4844 0 | AMDVP 1.45 .13 30 6364 -7 -138 -1
(07 Oct 15.00)AMDJC 1.25 -.20 66 10731 311 2300 39 | AMDVC 2.06 .26 69 9093 7 1644 1
(07 Oct 16.00)AMDJQ .91 -.14 123 3219 39 1743 4 | AMDVQ 2.44 .02 30 498 0 113 0
(07 Oct 17.00)AMDJH .64 -.11 21 8331 213 5006 14 | AMDVH 3.45 .05 0 364 0 4 0
(07 Oct 18.00)AMDJI .44 -.10 75 5723 6 410 0 | AMDVI 4.30 -.35 0 408 0 0 0
(07 Oct 20.00)AMDJD .23 -.08 71 1973 67 171 2 | AMDVD 6.15 .55 77 449 0 -72 0
(07 Oct 22.50)AMDJU .11 .00 0 760 0 101 0 | AMDVU 8.60 -.20 0 21 0 9 0
(07 Oct 25.00)AMDJE .05 .00 0 1935 0 160 0 | AMDVE 11.05 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .01 .00 0 1031 0 0 0 | AMDVF 16.05 .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 9.10 -.60 100 3106 0 25 0 | WVVMA 0.09 .01 0 77014 0 3236 0
(08 Jan 10.00)WVVAB 4.90 -.20 6 3911 10 247 5 | WVVMB 0.50 .07 332 27819 162 256 8
(08 Jan 12.50)WVVAV 2.91 -.39 47 9838 37 48 11 | WVVMV 1.15 .14 224 33362 22 467 3
13.82 Current
(08 Jan 15.00)WVVAC 1.70 -.18 2483 36716 6 6372 1 | WVVMC 2.17 .07 102 53062 -20 869 -4
(08 Jan 17.50)WVVAW .93 -.12 76 28051 186 786 17 | WVVMW 4.00 .25 8 25298 38 15 15
(08 Jan 20.00)WVVAD .50 -.08 83 35970 -36 446 -2 | WVVMD 6.15 .35 79 21224 -5 -134 -3
(08 Jan 22.50)WVVAX .26 -.07 26 21459 -3 4 0 | WVVMX 8.40 .40 100 1426 -194 -184 -163
(08 Jan 25.00)WVVAE .18 -.02 4 16103 0 -167 0 | WVVME 11.10 .20 0 2633 -3 -83 -3
(08 Jan 27.50)WVVAY .10 -.02 100 10350 0 0 0 | WVVMY 13.60 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .05 .00 0 21348 0 -20 0 | WVVMF 16.05 -.50 0 3252 0 -3 0
(08 Jan 35.00)WVVAG .02 .00 0 12214 0 -31 0 | WVVMG 20.95 .55 0 500 0 0 0
(08 Jan 40.00)WVVAH .01 .00 0 7928 0 215 0 | WVVMH 26.00 1.05 0 10 0 0 0
(08 Jan 45.00)WVVAI .00 .00 0 4006 0 0 0 | WVVMI 31.00 -.37 0 0 0 0 0
(08 Jan 50.00)WVVAJ .02 .00 140 6309 0 0 0 | WVVMJ 35.95 -.10 0 0 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 0 0 | WVVML 46.00 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .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 0 0 | LDYMP 65.95 .07 0 0 0 0 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 75.90 .45 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 85.90 -.10 0 17 0 -10 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 9.40 .00 0 2797 7 47 7 | VVVMA 0.20 .07 0 26626 0 3243 0
(09 Jan 10.00)VVVAB 5.55 .00 0 2309 0 404 0 | VVVMB 0.96 .04 2185 59749 2879 17416 276
(09 Jan 12.50)VVVAV 4.20 -.30 10 4034 -9 -220 -4 | VVVMV 1.80 .12 164 23054 0 9528 0
13.82 Current
(09 Jan 15.00)VVVAC 2.97 -.38 130 9679 0 649 0 | VVVMC 2.95 .13 0 23936 -347 -312 -102
(09 Jan 17.50)VVVAW 2.12 -.28 10 6538 0 964 0 | VVVMW 4.40 .20 25 4270 0 27 0
(09 Jan 20.00)VVVAD 1.50 -.05 60 10622 -50 3809 -8 | VVVMD 6.50 .05 0 2797 5 -25 3
(09 Jan 25.00)VVVAE .73 -.12 111 15327 1846 5383 135 | VVVME 11.00 -.26 0 1434 0 -187 0
(09 Jan 30.00)VVVAF .40 -.05 365 7875 0 157 0 | VVVMF 16.05 .02 0 5 0 0 0
(09 Jan 35.00)VVVAG .20 -.09 5 7694 1214 1303 24 | VVVMG 21.05 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .18 .00 1134 9767 183 296 3 | VVVMH 26.05 -.74 0 0 0 0 0
(09 Jan 45.00)VVVAI .10 .00 0 906 0 0 0 | VVVMI 31.10 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .00 .00 0 2633 0 0 0 | VVVMJ 35.90 8.50 0 0 0 0 0
(09 Jan 55.00)VVVAK .00 .00 0 549 0 0 0 | VVVMK 41.05 2.60 0 0 0 0 0
(09 Jan 60.00)VVVAL .00 .00 0 501 0 -2 0 | VVVML 45.90 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .00 .00 0 382 0 0 0 | VVVMM 50.95 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 1993 0 0 0 | VVVMN 55.90 6.00 0 0 0 0 0
|
