Option Price Chain 2007-05-10
Data From CBOE Download
Close = 14.05 +0.48 2007-05-10 23:23 ET
Close = 13.57 1-Day = 2007-05-09
Close = 13.63 5-Day = 2007-05-02
$1MM worth of calls written yesterday.
Puts are being closed.
No problem with excess volume today.
Jul14 Calls traded $1.6mm.
with Jul15 and May14 above $0.6MM
All Open Interest Changes reflect activity on the prior day.
Total Chain Opened OI Chg1D, Chg $K, V*P $MM)
All Calls 12514 10218 1256 5.4
All Puts 3544 1729 -348 1.7
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
WVVAC 08 Jan 15.00 61378 63 20778 1.85
AMDGC 07 Jul 15.00 39805 3301 5197 .74
AMDEP 07 May 14.00 38893 628 -31 .35
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
WVVMA 08 Jan 5.00 77245 0 231 .08
VVVMB 09 Jan 10.00 63644 163 1577 1.08
WVVMC 08 Jan 15.00 52360 2 -428 2.30
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDEP 07 May 14.00 38893 628 -31 .35 17150
AMDGP 07 Jul 14.00 18748 3804 6294 1.19 13840
AMDGC 07 Jul 15.00 39805 3301 5197 .74 9964
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDQP 07 May 14.00 12858 220 -897 .26 9201
AMDVM 07 Oct 11.00 9479 18 469 .44 4080
AMDRO 07 Jun 13.00 10370 257 9736 .28 3345
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDJQ 07 Oct 16.00 3515 104 208 1.00 3872 357
0 0 0 .00 0 0
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDRH 07 Jun 17.00 17 0 7 2.94 55 38
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)
AMDGP 07 Jul 14.00 18748 3804 6294 1.19 13840 1647
AMDGC 07 Jul 15.00 39805 3301 5197 .74 9964 737
AMDEP 07 May 14.00 38893 628 -31 .35 17150 600
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
WVVMC 08 Jan 15.00 52360 2 -428 2.30 1184 272
AMDQP 07 May 14.00 12858 220 -897 .26 9201 239
AMDVM 07 Oct 11.00 9479 18 469 .44 4080 180
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDGP 07 Jul 14.00 18748 3804 6294 1.19
AMDGC 07 Jul 15.00 39805 3301 5197 .74
AMDFC 07 Jun 15.00 10733 1353 1862 .37
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDEC 07 May 15.00 24528 -751 -1634 .07
AMDEN 07 May 12.00 2762 -709 696 2.16
AMDEO 07 May 13.00 15043 -672 4140 1.15
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
WVVMV 08 Jan 12.50 36767 897 3669 1.11 Vol= 147
AMDRP 07 Jun 14.00 7395 722 1157 .62
AMDSQ 07 Jul 16.00 8284 393 340 2.21 Vol= 35
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDQN 07 May 12.00 13647 -953 -1733 .01
AMDQO 07 May 13.00 17721 -489 1189 .05
QZAQG 07 May 35.00 0 -87 0 21.40
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
WVVAC 08 Jan 15.00 61378 63 20778 1.85
AMDGP 07 Jul 14.00 18748 3804 6294 1.19
AMDGC 07 Jul 15.00 39805 3301 5197 .74
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDEC 07 May 15.00 24528 -751 -1634 .07
VVVAB 09 Jan 10.00 1550 0 -753 5.80
VVVAH 09 Jan 40.00 8612 0 -453 .15
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDRO 07 Jun 13.00 10370 257 9736 .28
WVVMB 08 Jan 10.00 34801 89 6370 .46 Vol= 0
WVVMV 08 Jan 12.50 36767 897 3669 1.11 Vol= 147
Top 3 5-Day Decrease in Put Open Interest Contracts
QZAQC 07 May 15.00 203 -10 -3263 1.42
AMDQN 07 May 12.00 13647 -953 -1733 .01
AMDQQ 07 May 16.00 108 8 -969 1.91 Vol= 0
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDGP 07 Jul 14.00 18748 3804 1.19 $453K Vol= 315
VVVAC 09 Jan 15.00 10724 927 3.15 $292K Vol= 105
AMDGC 07 Jul 15.00 39805 3301 0.74 $244K Vol= 610
Top 3 $ Decrease in Call Open Interest
AMDEN 07 May 12.00 2762 -709 2.16 -$153K
AMDEO 07 May 13.00 15043 -672 1.15 -$77K
AMDEC 07 May 15.00 24528 -751 0.07 -$5K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
WVVMV 08 Jan 12.50 36767 897 1.11 $100K Vol= 147
AMDSQ 07 Jul 16.00 8284 393 2.21 $87K Vol= 35
VVVMV 09 Jan 12.50 24298 257 1.88 $48K
Top 3 $ Decrease in Put Open Interest
QZAQG 07 May 35.00 0 -87 21.40 -$186K
WVVMJ 08 Jan 50.00 0 -40 35.80 -$143K
WVVMI 08 Jan 45.00 0 -20 30.80 -$62K
Top 3 Busts in Call Volumes: (MarketWatch-CBOE)
OpInt, MWVol,CBOEvol, DiffV, Last, Err$K
WVVMI 08 Jan 45.00 0 730 0 730 .00 0K
AMDVE 07 Oct 25.00 0 436 0 436 .03 1K
QZAQF 07 May 30.00 0 190 0 190 .00 0K
Top 3 Busts in Put Volumes: (MarketWatch-CBOE)
AMDSD 07 Jul 20.00 5442 4004 0 4004 5.80 2322K
WVVMF 08 Jan 30.00 2258 1509 0 1509 15.80 2384K
WVVME 08 Jan 25.00 2258 1505 0 1505 10.80 1625K
Close = 14.05 +0.48 2007-05-10 23:23 ET
Close = 13.57 1-Day = 2007-05-09
Close = 13.63 5-Day = 2007-05-02
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 .00 0 1 0 0 0 | AMDQL 0.00 -.01 0 193 0 0 0
(07 May 10.00)AMDEB 3.65 -.88 10 3734 0 0 0 | AMDQB 0.00 -.02 0 574 0 0 0
(07 May 11.00)AMDEM 3.00 .00 0 1344 0 106 0 | AMDQM 0.00 .01 0 8879 0 0 0
(07 May 12.00)AMDEN 2.16 .60 471 2762 -709 696 -153 | AMDQN 0.01 .00 110 13647 -953 -1733 -1
(07 May 13.00)AMDEO 1.15 .45 3492 15043 -672 4140 -77 | AMDQO 0.05 -.05 1878 17721 -489 1189 -2
(07 May 14.00)AMDEP .35 .20 17150 38893 628 -31 22 | AMDQP 0.26 -.33 9201 12858 220 -897 6
14.05 Current
(07 May 15.00)AMDEC .07 .03 757 24528 -751 -1634 -5 | AMDQC 0.95 -.48 1814 4172 74 -193 7
(07 May 15.00)QZAEC .04 -.03 40 6783 0 0 0 | QZAQC 1.42 .31 0 203 -10 -3263 -1
(07 May 16.00)AMDEQ .01 .00 105 4918 0 17 0 | AMDQQ 1.91 -.43 0 108 8 -969 2
(07 May 17.00)AMDEH .01 .00 4 3160 0 36 0 | AMDQH 2.90 .55 0 40 0 -234 0
(07 May 17.50)QZAEW .00 .00 0 4908 0 22 0 | QZAQW 4.10 .10 2 249 0 0 0
(07 May 18.00)AMDEI .00 .00 0 623 0 0 0 | AMDQI 3.80 .00 0 0 -20 0 -8
(07 May 19.00)AMDET .00 .00 0 2 0 0 0 | AMDQT 4.80 .00 0 0 0 0 0
(07 May 20.00)AMDED .00 .00 0 986 0 0 0 | AMDQD 5.80 .00 0 0 0 0 0
(07 May 20.00)QZAED .00 .00 0 2042 0 0 0 | QZAQD 6.40 -.08 0 1260 0 0 0
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 8.90 1.40 0 53 0 0 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 11.40 .70 0 0 -8 0 -9
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 16.40 -.15 0 0 -19 0 -31
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 21.40 -1.15 0 0 -87 0 -186
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jun 10.00)AMDFB 4.00 .60 5 90 0 10 0 | AMDRB 0.02 .00 0 0 0 0 0
(07 Jun 11.00)AMDFM 3.15 .00 0 115 0 80 0 | AMDRM 0.05 -.01 0 81 0 0 0
(07 Jun 12.00)AMDFN 2.25 .47 81 1843 -1 795 0 | AMDRN 0.12 -.06 169 1762 40 1458 0
(07 Jun 13.00)AMDFO 1.44 .38 368 5157 351 3791 51 | AMDRO 0.28 -.15 3345 10370 257 9736 7
(07 Jun 14.00)AMDFP .79 .27 4954 8768 259 4122 20 | AMDRP 0.62 -.31 1216 7395 722 1157 45
14.05 Current
(07 Jun 15.00)AMDFC .37 .15 2175 10733 1353 1862 50 | AMDRC 1.22 -.53 97 2968 214 848 26
(07 Jun 16.00)AMDFQ .14 .05 193 3070 50 64 1 | AMDRQ 2.22 -.49 25 88 5 35 1
(07 Jun 17.00)AMDFH .08 .04 50 4206 8 8 0 | AMDRH 2.94 -.40 55 17 0 7 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 4.30 .85 23 510 0 13 0 | AMDSB 0.07 .04 0 7681 0 -337 0
(07 Jul 12.50)AMDGS 2.12 .36 481 4475 1 84 0 | AMDSS 0.41 -.13 240 14587 98 488 4
(07 Jul 14.00)AMDGP 1.19 .30 13840 18748 3804 6294 453 | AMDSP 0.94 -.36 315 13061 21 -80 2
14.05 Current
(07 Jul 15.00)AMDGC .74 .22 9964 39805 3301 5197 244 | AMDSC 1.56 -.30 610 27050 -7 -132 -1
(07 Jul 16.00)AMDGQ .43 .13 3101 15786 -18 -148 -1 | AMDSQ 2.21 -.61 35 8284 393 340 87
(07 Jul 17.50)AMDGW .19 .07 92 14219 -55 -188 -1 | AMDSW 3.90 .50 10 10454 0 3 0
(07 Jul 19.00)AMDGT .07 .00 0 4953 -8 170 0 | AMDST 4.80 .50 0 51 0 -251 0
(07 Jul 20.00)AMDGD .05 .02 10 13276 0 -37 0 | AMDSD 5.80 -.40 0 5442 0 -1 0
(07 Jul 22.50)AMDGU .01 .00 0 33011 0 0 0 | AMDSU 8.30 -.40 0 96 0 -6 0
(07 Jul 25.00)AMDGE .00 .00 0 5374 0 -5 0 | AMDSE 10.80 -.30 0 0 -32 0 -35
(07 Jul 27.50)AMDGY .00 .00 0 3182 0 0 0 | AMDSY 13.30 -.25 0 0 -9 0 -12
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 15.80 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 20.80 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 25.80 .00 0 0 -1 0 -3
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 30.80 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 35.80 7.05 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 .45 10 875 0 41 0 | AMDVB 0.26 -.11 20 5397 0 -31 0
(07 Oct 11.00)AMDJM 3.60 .40 5 828 0 213 0 | AMDVM 0.44 -.11 4080 9479 18 469 1
(07 Oct 12.00)AMDJN 3.05 .60 12 2721 55 100 17 | AMDVN 0.68 -.17 23 14190 -11 417 -1
(07 Oct 13.00)AMDJO 2.35 .45 50 5617 20 39 5 | AMDVO 1.01 -.21 288 10547 32 104 3
(07 Oct 14.00)AMDJP 1.83 .30 124 10852 31 271 6 | AMDVP 1.45 -.21 34 6621 -29 274 -4
14.05 Current
(07 Oct 15.00)AMDJC 1.36 .30 315 10916 154 286 21 | AMDVC 1.99 -.46 106 10241 -2 1131 0
(07 Oct 16.00)AMDJQ 1.00 .20 3872 3515 104 208 10 | AMDVQ 3.00 -.30 10 508 0 38 0
(07 Oct 17.00)AMDJH .71 .19 231 8409 -10 -16 -1 | AMDVH 3.30 -.20 0 364 0 10 0
(07 Oct 18.00)AMDJI .50 .12 81 5812 -42 -4 -2 | AMDVI 4.15 -.65 100 432 24 24 10
(07 Oct 20.00)AMDJD .25 .06 30 2005 39 32 1 | AMDVD 5.95 -.20 90 294 0 -155 0
(07 Oct 22.50)AMDJU .11 .01 20 760 0 0 0 | AMDVU 8.30 -.20 0 0 -21 0 -17
(07 Oct 25.00)AMDJE .03 .00 0 1935 0 0 0 | AMDVE 10.80 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .00 .00 0 1031 0 0 0 | AMDVF 15.80 .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 9.15 .00 0 3323 0 10 0 | WVVMA 0.08 -.01 1118 77245 0 231 0
(08 Jan 10.00)WVVAB 4.90 .45 41 4097 128 188 63 | WVVMB 0.46 .50 0 34801 89 6370 4
(08 Jan 12.50)WVVAV 2.98 .19 62 11281 447 1344 133 | WVVMV 1.11 -.19 147 36767 897 3669 100
14.05 Current
(08 Jan 15.00)WVVAC 1.85 .22 916 61378 63 20778 12 | WVVMC 2.30 -.40 1184 52360 2 -428 0
(08 Jan 17.50)WVVAW 1.05 .17 223 28300 10 52 1 | WVVMW 4.00 -.40 118 25188 -10 -108 -4
(08 Jan 20.00)WVVAD .55 .05 833 36313 88 637 5 | WVVMD 6.05 -.90 5 21108 0 -120 0
(08 Jan 22.50)WVVAX .31 .02 11 21706 0 242 0 | WVVMX 8.30 -.40 0 1105 0 -230 0
(08 Jan 25.00)WVVAE .20 .04 95 16199 11 80 0 | WVVME 10.80 -.40 0 2258 1 1 1
(08 Jan 27.50)WVVAY .12 .01 2 10451 8 13 0 | WVVMY 13.30 1.25 0 50 0 0 0
(08 Jan 30.00)WVVAF .10 .02 4 21515 9 128 0 | WVVMF 15.80 -.40 0 2258 5 5 8
(08 Jan 35.00)WVVAG .04 .00 0 12222 0 0 0 | WVVMG 20.80 -.40 0 500 0 0 0
(08 Jan 40.00)WVVAH .01 .00 0 7928 0 0 0 | WVVMH 25.80 1.05 0 10 0 0 0
(08 Jan 45.00)WVVAI .00 .00 0 4006 0 0 0 | WVVMI 30.80 -.37 0 0 -20 0 -62
(08 Jan 50.00)WVVAJ .00 .00 0 6319 0 0 0 | WVVMJ 35.80 -.10 0 0 -40 0 -143
(08 Jan 60.00)WVVAL .02 .01 18 9316 0 15 0 | WVVML 45.80 15.25 0 0 0 0 0
(08 Jan 70.00)WVVAN .00 .00 0 1540 0 0 0 | WVVMN 55.80 .00 0 0 -10 0 -56
(08 Jan 80.00)LDYAP .00 .00 0 1597 0 0 0 | LDYMP 65.80 .07 0 0 -3 0 -20
(08 Jan 90.00)LDYAR .00 .00 0 2303 0 0 0 | LDYMR 75.80 .45 0 0 0 0 0
(08 Jan 100.00LDYAT .00 .00 0 2311 0 0 0 | LDYMT 85.80 -.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 9.95 .80 1 2839 10 44 10 | VVVMA 0.16 -.03 0 26739 0 113 0
(09 Jan 10.00)VVVAB 5.80 .75 35 1550 0 -753 0 | VVVMB 1.08 -.17 1119 63644 163 1577 18
(09 Jan 12.50)VVVAV 4.40 .40 20 4535 0 488 0 | VVVMV 1.88 -.22 359 24298 257 1936 48
14.05 Current
(09 Jan 15.00)VVVAC 3.15 .23 138 10724 927 992 292 | VVVMC 3.10 -.20 105 23940 1 7 0
(09 Jan 17.50)VVVAW 2.30 .24 32 6800 -10 262 -2 | VVVMW 4.90 .00 130 4138 0 -132 0
(09 Jan 20.00)VVVAD 1.50 .07 92 13707 473 3080 71 | VVVMD 6.85 -.10 9 2777 -1 -25 -1
(09 Jan 25.00)VVVAE .70 .00 2613 15762 180 261 13 | VVVME 10.75 .10 0 17 3 -794 3
(09 Jan 30.00)VVVAF .40 .05 337 8101 -20 61 -1 | VVVMF 15.80 .02 0 5 0 0 0
(09 Jan 35.00)VVVAG .25 .00 123 6171 2 17 0 | VVVMG 20.80 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .15 .00 0 8612 0 -453 0 | VVVMH 25.80 -.74 0 0 -5 0 -13
(09 Jan 45.00)VVVAI .05 .00 0 931 0 0 0 | VVVMI 30.80 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .00 .00 0 2633 0 0 0 | VVVMJ 35.80 8.50 0 0 -10 0 -36
(09 Jan 55.00)VVVAK .00 .00 0 549 0 0 0 | VVVMK 40.80 2.60 0 0 -10 0 -41
(09 Jan 60.00)VVVAL .00 .00 0 501 0 0 0 | VVVML 45.80 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .00 .00 0 382 0 0 0 | VVVMM 50.80 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .00 .00 0 2153 0 160 0 | VVVMN 55.80 6.00 0 0 -8 0 -45
|
