Option Price Chain 2007-05-16
Data From CBOE Download
the Jul20 Put volume yesterday resulted in 14K more open interest. It was real. $6.5MM opened yesterday.
Jul15 Calls being closed just as rapidly.
Excess volume on Jun16 Puts (real) and Jan25 and Jan30Puts (not so sure).
Close = 15.58 +0.18 2007-05-16 22:13 ET
Close = 15.40 1-Day = 2007-05-15
Close = 13.57 5-Day = 2007-05-09
All Open Interest Changes reflect activity on the prior day.
Total Chain Opened OI Chg1D, Chg $K, V*P $MM)
All Calls 17530 239 -402 2.5
All Puts 20227 18337 6636 15.0
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAC 08 Jan 15.00 70713 122 9398 2.66
AMDAD 08 Jan 20.00 38294 -70 2069 .77
AMDAW 08 Jan 17.50 38241 8745 9951 1.47 Vol= 390
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMA 08 Jan 5.00 78445 0 1200 .08
VVVMB 09 Jan 10.00 65188 186 65188 .87 Vol= 0
AMDMC 08 Jan 15.00 57056 45 4698 1.59
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDFQ 07 Jun 16.00 13338 2016 10318 .52 4016
AMDEC 07 May 15.00 31701 -1080 6422 .62 2829
AMDGW 07 Jul 17.50 16312 -6 2038 .41 2202
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDSD 07 Jul 20.00 19960 14518 14518 4.50 5217
AMDRC 07 Jun 15.00 4094 335 1340 .41 4692
AMDMF 08 Jan 30.00 2258 0 5 14.50 4022
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
AMDMF 08 Jan 30.00 2258 0 5 14.50 4022 1764
AMDRQ 07 Jun 16.00 1425 868 1342 .87 2453 1028
AMDME 08 Jan 25.00 2258 0 1 9.40 3019 761
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDGP 07 Jul 14.00 30017 -323 15073 2.11 1228 259
AMDJH 07 Oct 17.00 19517 2224 11098 1.25 1811 226
AMDFQ 07 Jun 16.00 13338 2016 10318 .52 4016 209
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDMF 08 Jan 30.00 2258 0 5 14.50 4022 5832
AMDME 08 Jan 25.00 2258 0 1 9.40 3019 2838
AMDSD 07 Jul 20.00 19960 14518 14518 4.50 5217 2348
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDAW 08 Jan 17.50 38241 8745 9951 1.47 Vol= 390
AMDJH 07 Oct 17.00 19517 2224 11098 1.25 Vol= 1811
AMDFQ 07 Jun 16.00 13338 2016 10318 .52
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDGC 07 Jul 15.00 36691 -12234 187 1.44
AMDEP 07 May 14.00 35814 -1244 -2451 1.62
AMDEC 07 May 15.00 31701 -1080 6422 .62
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDSD 07 Jul 20.00 19960 14518 14518 4.50 Vol= 5217
AMDVC 07 Oct 15.00 12508 1282 2265 1.30
AMDQC 07 May 15.00 8830 1102 4732 .04
Top 3 1-Day Decrease in Put Open Interest Contracts
VVVMW 09 Jan 17.50 5136 -1022 5136 3.50
AMDQP 07 May 14.00 15426 -358 2788 .02
AMDSP 07 Jul 14.00 13362 -145 322 .39
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
VVVAE 09 Jan 25.00 18490 315 18490 1.02
VVVAD 09 Jan 20.00 15865 1097 15865 1.98 Vol= 201
AMDGP 07 Jul 14.00 30017 -323 15073 2.11
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDEO 07 May 13.00 10117 -69 -5598 2.62
AMDEP 07 May 14.00 35814 -1244 -2451 1.62
AMDFO 07 Jun 13.00 3658 10 -1148 2.50 Vol= 3
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
VVVMB 09 Jan 10.00 65188 186 65188 .87 Vol= 0
VVVMV 09 Jan 12.50 26784 67 26784 1.55
VVVMA 09 Jan 5.00 26739 0 26739 .23
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDQO 07 May 13.00 17292 -90 -918 .00
AMDSS 07 Jul 12.50 14074 -114 -415 .16
QZAQG 07 May 35.00 0 0 -87 19.95
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDAW 08 Jan 17.50 38241 8745 1.47 $1286K Vol= 145
AMDJH 07 Oct 17.00 19517 2224 1.25 $278K Vol= 5
VVVAD 09 Jan 20.00 15865 1097 1.98 $217K Vol= 10
Top 3 $ Decrease in Call Open Interest
AMDGC 07 Jul 15.00 36691 -12234 1.44 -$1762K
AMDEP 07 May 14.00 35814 -1244 1.62 -$202K
AMDFC 07 Jun 15.00 15911 -820 1.07 -$88K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDSD 07 Jul 20.00 19960 14518 4.50 $6533K Vol= 5217
AMDVC 07 Oct 15.00 12508 1282 1.30 $167K
AMDRH 07 Jun 17.00 656 496 1.63 $81K Vol= 57
Top 3 $ Decrease in Put Open Interest
VVVMW 09 Jan 17.50 5136 -1022 3.50 -$358K
AMDVQ 07 Oct 16.00 720 -53 1.85 -$10K
AMDSP 07 Jul 14.00 13362 -145 0.39 -$6K
Top 3 Busts in Call Volumes: (MarketWatch-CBOE)
OpInt, MWVol,CBOEvol, DiffV, Last, Err$K
QZAQF 07 May 30.00 0 190 0 190 .00 0K
QZAQX 07 May 22.50 53 160 0 160 .00 0K
VVVMN 09 Jan 70.00 0 136 0 136 .02 0K
Top 3 Busts in Put Volumes: (MarketWatch-CBOE)
QZAQD 07 May 20.00 1260 1404 0 1404 4.95 695K
AMDSU 07 Jul 22.50 96 1105 0 1105 6.85 757K
AMDQM 07 May 11.00 8879 850 0 850 .00 0K
Close = 15.58 +0.18 2007-05-16 22:13 ET
Close = 15.40 1-Day = 2007-05-15
Close = 13.57 5-Day = 2007-05-09
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 May 9.00) AMDEL 6.50 .00 0 1 0 0 0 | AMDQL 0.00 -.01 0 193 0 0 0
(07 May 10.00)AMDEB 5.50 .00 0 3724 0 -10 0 | AMDQB 0.00 -.02 0 574 0 0 0
(07 May 11.00)AMDEM 4.30 -.30 4 1294 -50 -50 -22 | AMDQM 0.00 .01 0 8879 0 0 0
(07 May 13.00)AMDEO 2.62 .20 181 10117 -69 -5598 -18 | AMDQO 0.00 -.01 0 17292 -90 -918 0
(07 May 14.00)AMDEP 1.62 .20 719 35814 -1244 -2451 -202 | AMDQP 0.02 -.02 58 15426 -358 2788 -1
(07 May 15.00)AMDEC .62 .12 2829 31701 -1080 6422 -67 | AMDQC 0.04 -.05 1597 8830 1102 4732 4
(07 May 15.00)QZAEC .10 .04 297 6056 -121 -727 -1 | QZAQC 0.32 -.08 45 375 0 162 0
15.58 Current
(07 May 16.00)AMDEQ .07 .01 462 6468 1007 1550 7 | AMDQQ 0.48 -.18 1089 1768 447 1668 21
(07 May 17.00)AMDEH .01 -.03 207 3160 0 0 0 | AMDQH 1.39 -2.19 0 174 134 134 19
(07 May 17.50)QZAEW .03 .00 1176 4912 4 4 0 | QZAQW 2.47 -1.27 0 249 0 0 0
(07 May 18.00)AMDEI .00 .00 0 623 0 0 0 | AMDQI 2.39 -2.21 0 10 10 -10 2
(07 May 19.00)AMDET .00 .00 0 2 0 0 0 | AMDQT 3.35 .00 0 1 1 1 0
(07 May 20.00)AMDED .00 .00 0 986 0 0 0 | AMDQD 4.35 .00 0 0 0 0 0
(07 May 20.00)QZAED .00 .00 0 2042 0 0 0 | QZAQD 4.95 -.08 0 1260 0 0 0
(07 May 22.50)QZAEX .00 .00 0 2910 0 0 0 | QZAQX 7.45 1.40 0 53 0 0 0
(07 May 25.00)QZAEE .00 .00 0 2107 0 0 0 | QZAQE 9.95 .70 0 0 0 -8 0
(07 May 30.00)QZAEF .00 .00 0 958 0 0 0 | QZAQF 14.95 -.15 0 0 0 -19 0
(07 May 35.00)QZAEG .00 .00 0 609 0 0 0 | QZAQG 19.95 -1.15 0 0 0 -87 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 5.60 .00 0 90 0 0 0 | AMDRB 0.01 -.01 15 4 4 4 0
(07 Jun 11.00)AMDFM 4.55 .00 0 115 0 0 0 | AMDRM 0.01 -.01 0 81 0 0 0
(07 Jun 12.00)AMDFN 3.57 -.13 32 1905 -14 61 -5 | AMDRN 0.03 -.01 0 1796 -40 74 0
(07 Jun 13.00)AMDFO 2.50 .00 3 3658 10 -1148 3 | AMDRO 0.09 -.02 1 12407 65 2294 1
(07 Jun 14.00)AMDFP 1.80 .10 127 11182 98 2673 18 | AMDRP 0.20 -.02 317 8651 11 1978 0
(07 Jun 15.00)AMDFC 1.07 .10 1290 15911 -820 6531 -88 | AMDRC 0.41 -.11 4692 4094 335 1340 14
15.58 Current
(07 Jun 16.00)AMDFQ .52 .04 4016 13338 2016 10318 105 | AMDRQ 0.87 -.16 2453 1425 868 1342 76
(07 Jun 17.00)AMDFH .23 .01 563 9942 -377 5744 -9 | AMDRH 1.63 -.12 57 656 496 639 81
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 5.65 .00 0 490 -18 -20 -10 | AMDSB 0.03 -.01 0 7637 0 -44 0
(07 Jul 12.50)AMDGS 3.40 .30 96 3582 -237 -892 -81 | AMDSS 0.16 -.05 110 14074 -114 -415 -2
(07 Jul 14.00)AMDGP 2.11 .09 1228 30017 -323 15073 -68 | AMDSP 0.39 -.09 901 13362 -145 322 -6
(07 Jul 15.00)AMDGC 1.44 .07 1388 36691 -12234 187 -1762 | AMDSC 0.72 -.12 2706 27148 147 91 11
15.58 Current
(07 Jul 16.00)AMDGQ .92 .05 695 21703 158 5899 15 | AMDSQ 1.20 -.14 2644 8669 132 778 16
(07 Jul 17.50)AMDGW .41 -.01 2202 16312 -6 2038 0 | AMDSW 2.19 -.20 20 10426 -2 -28 0
(07 Jul 19.00)AMDGT .18 -.02 100 4945 -51 -16 -1 | AMDST 3.70 .15 15 144 93 93 34
(07 Jul 20.00)AMDGD .10 -.02 244 13674 330 398 3 | AMDSD 4.50 -.10 5217 19960 14518 14518 6533
(07 Jul 22.50)AMDGU .04 -.01 40 33021 10 10 0 | AMDSU 6.85 -1.80 0 96 0 0 0
(07 Jul 25.00)AMDGE .01 .00 0 5374 0 0 0 | AMDSE 9.35 -.30 0 0 0 -32 0
(07 Jul 27.50)AMDGY .00 .00 0 3182 0 0 0 | AMDSY 11.85 -.25 0 0 0 -9 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 14.35 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 19.30 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 24.30 .00 0 0 0 -1 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 29.30 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 34.30 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 5.95 .00 0 884 0 9 0 | AMDVB 0.20 -.01 5 5505 30 108 1
(07 Oct 11.00)AMDJM 4.80 .20 4 828 0 0 0 | AMDVM 0.29 -.01 32 13641 0 4180 0
(07 Oct 12.00)AMDJN 4.20 .00 0 2740 12 74 5 | AMDVN 0.44 .00 172 14395 -15 194 -1
(07 Oct 13.00)AMDJO 3.55 .30 172 5736 31 139 11 | AMDVO 0.62 -.05 105 16265 99 5750 6
(07 Oct 14.00)AMDJP 2.84 .22 45 10561 26 -260 7 | AMDVP 0.95 -.03 168 6846 -2 196 0
(07 Oct 15.00)AMDJC 2.15 .06 137 10978 -264 216 -57 | AMDVC 1.30 -.06 3250 12508 1282 2265 167
15.58 Current
(07 Oct 16.00)AMDJQ 1.62 .04 71 7036 117 3625 19 | AMDVQ 1.85 .07 122 720 -53 212 -10
(07 Oct 17.00)AMDJH 1.25 .08 1811 19517 2224 11098 278 | AMDVH 2.49 .12 5 335 -11 -29 -3
(07 Oct 18.00)AMDJI .92 .04 344 6679 78 825 7 | AMDVI 3.20 .15 9 521 -11 113 -4
(07 Oct 20.00)AMDJD .45 .00 285 2437 210 471 9 | AMDVD 4.80 -.75 30 395 0 101 0
(07 Oct 22.50)AMDJU .21 .00 190 1461 624 701 13 | AMDVU 6.85 -.20 0 0 0 -21 0
(07 Oct 25.00)AMDJE .09 -.01 70 2044 8 109 0 | AMDVE 9.30 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .01 .00 0 1031 0 0 0 | AMDVF 14.30 .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) AMDAA 10.60 .00 0 3295 -25 -28 -27 | AMDMA 0.08 .00 0 78445 0 1200 0
(08 Jan 7.50) AMDAR 8.50 .10 60 2626 -30 2626 -26 | AMDMR 0.14 .01 0 19305 10 19305 0
(08 Jan 10.00)AMDAB 6.35 .15 61 4190 0 221 0 | AMDMB 0.35 .00 24 34921 140 209 5
(08 Jan 15.00)AMDAC 2.66 .14 207 70713 122 9398 32 | AMDMC 1.59 -.06 510 57056 45 4698 7
15.58 Current
(08 Jan 17.50)AMDAW 1.47 .01 390 38241 8745 9951 1286 | AMDMW 2.99 -.06 145 29136 -8 3938 -2
(08 Jan 20.00)AMDAD .77 .02 356 38294 -70 2069 -5 | AMDMD 4.80 -.15 9 21129 5 21 2
(08 Jan 25.00)AMDAE .22 .00 97 15440 -166 -748 -4 | AMDME 9.40 -.20 3019 2258 0 1 0
(08 Jan 27.50)AMDAY .11 -.01 75 10620 -6 177 0 | AMDMY 11.80 .00 0 50 0 0 0
(08 Jan 30.00)AMDAF .06 -.04 102 21604 0 98 0 | AMDMF 14.50 -.10 4022 2258 0 5 0
(08 Jan 35.00)AKDAG .03 -.01 2 12317 95 12317 0 | AKDMG 19.50 -.10 1201 500 0 500 0
(08 Jan 40.00)AKDAH .00 .00 0 7928 0 7928 0 | AKDMH 24.30 .00 0 10 0 10 0
(08 Jan 45.00)AKDAI .00 .00 0 4004 0 4004 0 | AKDMI 29.30 .00 0 0 0 0 0
(08 Jan 50.00)AKDAJ .00 .00 0 6319 0 6319 0 | AKDMJ 34.30 .00 0 0 0 0 0
(08 Jan 60.00)AKDAL .00 .00 0 9334 0 9334 0 | AKDML 44.30 .00 0 0 0 0 0
(08 Jan 70.00)AKDAN .00 .00 0 1540 0 1540 0 | AKDMN 54.30 .00 0 0 0 0 0
(08 Jan 80.00)AKDAP .00 .00 0 1597 0 1597 0 | AKDMP 64.30 .00 0 0 0 0 0
(08 Jan 90.00)AKDAR .00 .00 0 2303 0 2303 0 | AKDMR 74.30 .00 0 0 0 0 0
(08 Jan 100.00AKDAT .00 .00 0 2311 0 2311 0 | AKDMT 84.30 .00 0 17 0 17 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 10.65 -.55 2 2766 -14 2766 -15 | VVVMA 0.23 -.05 0 26739 0 26739 0
(09 Jan 10.00)VVVAB 7.20 .10 51 1499 -16 1499 -12 | VVVMB 0.87 -.06 0 65188 186 65188 16
(09 Jan 12.50)VVVAV 5.60 .10 26 4402 -56 4402 -31 | VVVMV 1.55 -.05 73 26784 67 26784 10
(09 Jan 15.00)VVVAC 4.15 .05 497 11080 10 11080 4 | VVVMC 2.42 -.04 5 26035 -19 26035 -5
15.58 Current
(09 Jan 17.50)VVVAW 2.76 -.04 44 7277 113 7277 31 | VVVMW 3.50 -.25 0 5136 -1022 5136 -358
(09 Jan 20.00)VVVAD 1.98 .07 201 15865 1097 15865 217 | VVVMD 5.25 -.35 10 2749 0 2749 0
(09 Jan 25.00)VVVAE 1.02 .03 1678 18490 315 18490 32 | VVVME 9.25 -.95 0 14 0 14 0
(09 Jan 30.00)VVVAF .40 .00 44 8362 70 8362 3 | VVVMF 14.25 .02 0 5 0 5 0
(09 Jan 35.00)VVVAG .25 -.06 288 6290 0 6290 0 | VVVMG 19.25 -.35 0 2 0 2 0
(09 Jan 40.00)VVVAH .12 .00 0 8797 0 8797 0 | VVVMH 24.20 -.74 0 0 0 0 0
(09 Jan 45.00)VVVAI .05 .00 0 931 0 931 0 | VVVMI 29.25 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .00 .00 0 2633 0 2633 0 | VVVMJ 34.20 8.50 0 0 0 0 0
(09 Jan 55.00)VVVAK .00 .00 0 549 0 549 0 | VVVMK 39.25 2.60 0 0 0 0 0
(09 Jan 60.00)VVVAL .00 .00 0 501 0 501 0 | VVVML 44.20 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .00 .00 0 382 0 382 0 | VVVMM 49.25 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 2289 0 2289 0 | VVVMN 54.25 6.00 0 0 0 0 0
|
