Option Price Chain 2007-05-03
Data From CBOE Download
No excess volume today. OK, 10 contracts on Jul50 Puts at 36.05 on zero open interest. We'll see if they are real tomorrow.
Excess volumes yesterday on Jun13 puts turned into 6500 opened contracts.
May13 and Jun13 Calls also opened and May14 Puts, too.
Close = 13.69 +0.06 2007-05-03 23:06 ET
Close = 13.63 1-Day = 2007-05-02
Close = 14.50 5-Day = 2007-04-26
All Open Interest Changes reflect activity on the prior day.
Total Chain Opened OI Chg1D, Chg $K, V*P $MM)
All Calls 5558 3865 436 1.4
All Puts 9879 9384 515 1.0
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
WVVAC 08 Jan 15.00 40560 -40 4021 1.65
AMDEP 07 May 14.00 38052 -872 -1229 .25
WVVAD 08 Jan 20.00 35691 15 -315 .49
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 77135 121 421 .07
VVVMB 09 Jan 10.00 62117 50 8286 1.00
WVVMC 08 Jan 15.00 53449 661 315 2.33 Vol= 40
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDFP 07 Jun 14.00 6823 2177 3302 .61 2760
AMDEP 07 May 14.00 38052 -872 -1229 .25 2233
AMDEC 07 May 15.00 25793 -369 -770 .08 1984
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
WVVMB 08 Jan 10.00 28468 37 780 .47 4227
AMDRP 07 Jun 14.00 6393 155 -975 .83 1744
AMDVC 07 Oct 15.00 9110 0 24 2.17 1007
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
AKDSJ 07 Jul 50.00 0 0 0 36.05 10 10
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)
AMDFP 07 Jun 14.00 6823 2177 3302 .61 2760 168
AMDFO 07 Jun 13.00 1330 -36 1146 1.15 1305 150
VVVAD 09 Jan 20.00 10631 4 -22 1.28 1088 139
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDVC 07 Oct 15.00 9110 0 24 2.17 1007 219
WVVMB 08 Jan 10.00 28468 37 780 .47 4227 199
AMDRP 07 Jun 14.00 6393 155 -975 .83 1744 145
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDFP 07 Jun 14.00 6823 2177 3302 .61
AMDEO 07 May 13.00 12981 2078 2348 .87 Vol= 648
AMDFN 07 Jun 12.00 1280 232 245 1.94
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDEP 07 May 14.00 38052 -872 -1229 .25
AMDEC 07 May 15.00 25793 -369 -770 .08
AMDGP 07 Jul 14.00 12327 -127 458 .96
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDRO 07 Jun 13.00 7155 6521 6790 .40 Vol= 149
AMDQO 07 May 13.00 17508 976 1419 .14 Vol= 253
WVVMC 08 Jan 15.00 53449 661 315 2.33 Vol= 40
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDSP 07 Jul 14.00 12908 -233 -375 1.08
AMDSB 07 Jul 10.00 7820 -198 -236 .10
AMDSQ 07 Jul 16.00 7909 -35 -11 2.49
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
VVVAE 09 Jan 25.00 15509 8 5329 .70
WVVAC 08 Jan 15.00 40560 -40 4021 1.65
AMDFP 07 Jun 14.00 6823 2177 3302 .61
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDEP 07 May 14.00 38052 -872 -1229 .25
AMDJP 07 Oct 14.00 10526 -55 -1010 1.58
AMDEC 07 May 15.00 25793 -369 -770 .08
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
VVVMB 09 Jan 10.00 62117 50 8286 1.00
AMDRO 07 Jun 13.00 7155 6521 6790 .40 Vol= 149
AMDQO 07 May 13.00 17508 976 1419 .14 Vol= 253
Top 3 5-Day Decrease in Put Open Interest Contracts
WVVMF 08 Jan 30.00 2258 5 -994 16.25 Vol= 0
AMDRP 07 Jun 14.00 6393 155 -975 .83
AMDQC 07 May 15.00 4364 -1 -703 1.30
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDEO 07 May 13.00 12981 2078 0.87 $181K Vol= 253
AMDFP 07 Jun 14.00 6823 2177 0.61 $133K Vol= 1744
WVVAV 08 Jan 12.50 10130 193 2.82 $54K
Top 3 $ Decrease in Call Open Interest
AMDEP 07 May 14.00 38052 -872 0.25 -$22K
AMDGP 07 Jul 14.00 12327 -127 0.96 -$12K
AMDJP 07 Oct 14.00 10526 -55 1.58 -$9K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDRO 07 Jun 13.00 7155 6521 0.40 $261K Vol= 149
WVVMC 08 Jan 15.00 53449 661 2.33 $154K Vol= 40
AMDVN 07 Oct 12.00 14175 402 0.73 $29K Vol= 20
Top 3 $ Decrease in Put Open Interest
AMDSP 07 Jul 14.00 12908 -233 1.08 -$25K
AMDSQ 07 Jul 16.00 7909 -35 2.49 -$9K
WVVMD 08 Jan 20.00 21215 -13 6.40 -$8K
Top 3 Busts in Call Volumes: (MarketWatch-CBOE)
OpInt, MWVol,CBOEvol, DiffV, Last, Err$K
VVVMH 09 Jan 40.00 0 1134 0 1134 .05 6K
AMDQB 07 May 10.00 574 1077 0 1077 3.70 398K
WVVMI 08 Jan 45.00 0 730 0 730 .00 0K
Top 3 Busts in Put Volumes: (MarketWatch-CBOE)
WVVME 08 Jan 25.00 2262 2009 0 2009 11.25 2260K
WVVMF 08 Jan 30.00 2258 2009 0 2009 16.25 3265K
WVVMX 08 Jan 22.50 1335 1504 0 1504 8.75 1316K
Close = 13.69 +0.06 2007-05-03 23:06 ET
Close = 13.63 1-Day = 2007-05-02
Close = 14.50 5-Day = 2007-04-26
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 4.65 .00 0 1 0 0 0 | AMDQL 0.00 -.01 0 193 0 0 0
(07 May 10.00)AMDEB 3.70 .00 0 3734 0 0 0 | AMDQB 0.00 -.02 0 574 0 118 0
(07 May 11.00)AMDEM 2.71 .00 0 1389 151 361 41 | AMDQM 0.01 .01 0 8879 0 0 0
(07 May 13.00)AMDEO .87 .00 648 12981 2078 2348 181 | AMDQO 0.14 -.03 253 17508 976 1419 14
13.69 Current
(07 May 14.00)AMDEP .25 -.01 2233 38052 -872 -1229 -22 | AMDQP 0.52 -.09 527 13800 45 1259 2
(07 May 15.00)AMDEC .08 .01 1984 25793 -369 -770 -3 | AMDQC 1.30 -.07 394 4364 -1 -703 0
(07 May 15.00)QZAEC .01 .00 0 6783 0 122 0 | QZAQC 1.81 .48 0 3466 0 -30 0
(07 May 16.00)AMDEQ .02 -.01 23 4884 -17 107 0 | AMDQQ 2.20 -.18 30 1062 -15 -33 -3
(07 May 17.00)AMDEH .01 .00 0 3160 36 671 0 | AMDQH 3.25 -.25 32 274 0 -90 0
(07 May 17.50)QZAEW .01 .00 0 4886 0 0 0 | QZAQW 4.30 -.15 0 249 0 0 0
(07 May 18.00)AMDEI .00 .00 0 623 0 6 0 | AMDQI 4.20 .00 0 0 0 0 0
(07 May 19.00)AMDET .00 .00 0 2 0 0 0 | AMDQT 5.15 .00 0 0 0 0 0
(07 May 20.00)AMDED .00 .00 0 986 0 0 0 | AMDQD 6.25 .00 0 0 0 0 0
(07 May 20.00)QZAED .00 .00 0 2042 0 0 0 | QZAQD 6.80 -.08 0 1260 0 0 0
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 9.30 -.08 0 53 0 0 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 11.80 -1.15 0 0 0 0 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 16.80 -.15 0 0 0 0 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 21.80 -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 3.75 .00 0 80 0 15 0 | AMDRB 0.03 .00 0 0 0 0 0
(07 Jun 11.00)AMDFM 2.87 .12 20 35 0 35 0 | AMDRM 0.06 -.01 15 81 0 0 0
(07 Jun 12.00)AMDFN 1.94 .01 404 1280 232 245 45 | AMDRN 0.16 -.02 10 453 149 294 2
(07 Jun 13.00)AMDFO 1.15 -.02 1305 1330 -36 1146 -4 | AMDRO 0.40 -.02 149 7155 6521 6790 261
13.69 Current
(07 Jun 14.00)AMDFP .61 .00 2760 6823 2177 3302 133 | AMDRP 0.83 -.08 1744 6393 155 -975 13
(07 Jun 15.00)AMDFC .29 .01 512 9066 195 3126 6 | AMDRC 1.47 -.05 425 2206 86 330 13
(07 Jun 16.00)AMDFQ .17 .04 94 3016 10 737 0 | AMDRQ 2.13 -.29 20 63 10 10 2
(07 Jun 17.00)AMDFH .05 .00 0 4153 -45 340 0 | AMDRH 3.25 .81 0 17 7 7 2
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 0 497 0 -17 0 | AMDSB 0.10 -.01 10 7820 -198 -236 -2
(07 Jul 12.50)AMDGS 1.85 .06 60 4381 -10 -66 -2 | AMDSS 0.48 -.04 330 14107 8 -539 0
13.69 Current
(07 Jul 14.00)AMDGP .96 .01 1240 12327 -127 458 -12 | AMDSP 1.08 -.05 52 12908 -233 -375 -25
(07 Jul 15.00)AMDGC .57 -.01 1026 34583 -25 1746 -1 | AMDSC 1.74 -.03 146 27196 14 547 2
(07 Jul 16.00)AMDGQ .32 -.02 130 15915 -19 -60 -1 | AMDSQ 2.49 .01 45 7909 -35 -11 -9
(07 Jul 17.50)AMDGW .14 .01 60 14395 -12 -201 0 | AMDSW 3.40 -.56 10 10454 3 -41 1
(07 Jul 19.00)AMDGT .06 .00 130 4783 0 -103 0 | AMDST 5.25 -.15 0 302 0 -1 0
(07 Jul 20.00)AMDGD .04 .00 12 13308 -5 -49 0 | AMDSD 6.10 -.25 1 5443 0 -30 0
(07 Jul 22.50)AMDGU .00 .00 0 33011 0 178 0 | AMDSU 8.75 -.15 0 102 0 0 0
(07 Jul 25.00)AMDGE .01 -.01 1 5379 0 0 0 | AMDSE 11.25 -.30 0 0 0 0 0
(07 Jul 27.50)AMDGY .00 .00 0 3182 0 0 0 | AMDSY 13.75 -.25 0 0 0 0 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 16.25 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.25 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 26.20 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.20 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.05 7.05 10 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 4.20 .00 0 834 0 0 0 | AMDVB 0.29 -.01 0 5449 21 33 1
(07 Oct 11.00)AMDJM 3.60 -.25 300 615 0 0 0 | AMDVM 0.47 .18 0 9440 430 430 20
(07 Oct 12.00)AMDJN 2.75 .25 11 2631 10 27 3 | AMDVN 0.73 -.06 20 14175 402 931 29
(07 Oct 13.00)AMDJO 2.10 .05 100 5583 5 -7 1 | AMDVO 1.01 -.13 135 10447 4 650 0
13.69 Current
(07 Oct 14.00)AMDJP 1.58 .13 127 10526 -55 -1010 -9 | AMDVP 1.59 -.01 365 6377 30 -290 5
(07 Oct 15.00)AMDJC 1.15 -.03 70 10796 166 397 19 | AMDVC 2.17 -.11 1007 9110 0 24 0
(07 Oct 16.00)AMDJQ .88 .09 15 3339 32 208 3 | AMDVQ 2.85 -.03 18 485 15 -13 4
(07 Oct 17.00)AMDJH .59 .00 0 8377 -48 266 -3 | AMDVH 3.55 .65 0 354 0 -11 0
(07 Oct 18.00)AMDJI .45 .03 10 5819 3 146 0 | AMDVI 4.40 -.35 0 408 0 0 0
(07 Oct 20.00)AMDJD .22 .00 0 1973 0 63 0 | AMDVD 6.25 .55 0 449 0 0 0
(07 Oct 22.50)AMDJU .10 .00 0 760 0 0 0 | AMDVU 8.75 -.20 0 0 0 -21 0
(07 Oct 25.00)AMDJE .04 .00 0 1935 0 156 0 | AMDVE 11.25 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .00 .00 0 1031 0 0 0 | AMDVF 16.20 .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 8.90 .00 0 3313 0 232 0 | WVVMA 0.07 -.01 275 77135 121 421 1
(08 Jan 10.00)WVVAB 4.55 .05 4 3921 12 0 5 | WVVMB 0.47 -.07 4227 28468 37 780 2
(08 Jan 12.50)WVVAV 2.82 -.01 371 10130 193 340 54 | WVVMV 1.18 -.05 358 33164 66 -225 8
13.69 Current
(08 Jan 15.00)WVVAC 1.65 .01 218 40560 -40 4021 -7 | WVVMC 2.33 -.17 40 53449 661 315 154
(08 Jan 17.50)WVVAW .87 -.03 279 28239 -9 521 -1 | WVVMW 4.15 .35 65 25296 0 36 0
(08 Jan 20.00)WVVAD .49 .00 1068 35691 15 -315 1 | WVVMD 6.40 -.20 23 21215 -13 50 -8
(08 Jan 22.50)WVVAX .27 .04 22 21466 2 11 0 | WVVMX 8.75 -.15 0 1335 0 -179 0
(08 Jan 25.00)WVVAE .16 -.01 10 16124 5 -29 0 | WVVME 11.25 -.15 0 2262 5 -374 6
(08 Jan 27.50)WVVAY .10 .00 30 10438 0 88 0 | WVVMY 13.75 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .06 -.02 70 21437 50 89 0 | WVVMF 16.25 -.15 0 2258 5 -994 8
(08 Jan 35.00)WVVAG .03 -.01 40 12222 0 8 0 | WVVMG 21.20 -.15 0 500 0 0 0
(08 Jan 40.00)WVVAH .00 .00 0 7928 0 20 0 | WVVMH 26.10 1.05 0 10 0 0 0
(08 Jan 45.00)WVVAI .00 .00 0 4006 0 0 0 | WVVMI 31.20 -.37 0 0 0 0 0
(08 Jan 50.00)WVVAJ .00 .00 0 6319 0 10 0 | WVVMJ 36.20 -.10 0 0 0 0 0
(08 Jan 60.00)WVVAL .00 .00 0 9301 0 0 0 | WVVML 46.05 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1540 0 0 0 | WVVMN 56.20 .00 0 0 0 0 0
(08 Jan 80.00)LDYAP .00 .00 0 1597 0 0 0 | LDYMP 66.20 .07 0 0 0 0 0
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 76.15 .45 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 86.15 -.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 9.25 .00 30 2802 7 9 6 | VVVMA 0.16 .05 0 26671 45 -5 1
(09 Jan 10.00)VVVAB 5.50 .10 70 2303 0 -6 0 | VVVMB 1.00 -.04 51 62117 50 8286 5
(09 Jan 12.50)VVVAV 4.05 .25 21 4047 0 87 0 | VVVMV 1.80 .18 0 22362 0 -621 0
13.69 Current
(09 Jan 15.00)VVVAC 2.89 -.02 50 9737 5 90 1 | VVVMC 2.85 -.25 8 23943 10 -252 3
(09 Jan 17.50)VVVAW 2.05 .07 6 6534 -4 80 -1 | VVVMW 4.70 .50 0 4270 0 20 0
(09 Jan 20.00)VVVAD 1.28 -.12 1088 10631 4 -22 1 | VVVMD 6.40 -.40 16 2802 0 -10 0
(09 Jan 25.00)VVVAE .70 .00 128 15509 8 5329 1 | VVVME 11.20 1.16 0 814 3 -620 3
(09 Jan 30.00)VVVAF .46 .06 51 8042 2 259 0 | VVVMF 16.20 .02 0 5 0 0 0
(09 Jan 35.00)VVVAG .10 .00 0 6154 0 -357 0 | VVVMG 21.15 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .05 .00 0 9065 0 -519 0 | VVVMH 26.20 -.74 0 0 0 0 0
(09 Jan 45.00)VVVAI .05 .00 0 931 0 25 0 | VVVMI 31.15 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .00 .00 0 2633 0 0 0 | VVVMJ 36.15 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 46.15 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .00 .00 0 382 0 0 0 | VVVMM 51.15 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .00 .00 0 2153 160 160 0 | VVVMN 56.15 6.00 0 0 0 0 0
|
