Option Price Chain 2007-05-21
Data From CBOE Download
Close = 15.43 -0.16 2007-05-21 23:46 ET
Close = 15.59 1-Day = 2007-05-19
Close = 14.68 5-Day = 2007-05-11
Of the $3.2 MM traded today, 2/3 was in the 08Jan100 Puts.
O/I is changing on these, so the volumes are real.
All Open Interest Changes reflect activity on the prior day.
Total Chain Opened OI Chg1D, Chg $K, V*P $MM)
All Calls 6711 5003 536 1.3
All Puts 5744 4947 1249 3.2
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAC 08 Jan 15.00 69960 -1596 8815 2.55
AMDAD 08 Jan 20.00 39146 217 2566 .84 Vol= 128
AMDAW 08 Jan 17.50 38578 69 10232 1.42
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMA 08 Jan 5.00 78445 0 100 .08
VVVMB 09 Jan 10.00 65476 0 1783 .90
AMDMC 08 Jan 15.00 58699 -639 6358 1.66
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDJI 07 Oct 18.00 7035 42 1158 .95 2559
AMDFQ 07 Jun 16.00 18523 1396 15441 .36 2393
AMDFC 07 Jun 15.00 16049 128 5521 .85 1995
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDRC 07 Jun 15.00 7443 516 4434 .39 4374
AMDVO 07 Oct 13.00 16355 0 5547 .63 2769
AMDMP 08 Jan 14.00 120 100 120 1.20 2715
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
AMDMP 08 Jan 14.00 120 100 120 1.20 2715 2595
AKDMT 08 Jan 100.00 131 72 131 84.35 252 121
0 0 0 .00 0 0
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDJI 07 Oct 18.00 7035 42 1158 .95 2559 243
AMDFC 07 Jun 15.00 16049 128 5521 .85 1995 170
AMDGP 07 Jul 14.00 29099 72 -2524 2.00 790 158
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AKDMT 08 Jan 100.00 131 72 131 84.35 252 2126
AMDMP 08 Jan 14.00 120 100 120 1.20 2715 326
AMDVO 07 Oct 13.00 16355 0 5547 .63 2769 174
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
VVVAD 09 Jan 20.00 18230 1509 4527 2.09 Vol= 258
AMDJC 07 Oct 15.00 12693 1474 1787 2.09 Vol= 46
AMDFQ 07 Jun 16.00 18523 1396 15441 .36
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDAC 08 Jan 15.00 69960 -1596 8815 2.55
AMDFP 07 Jun 14.00 11252 -43 -290 1.78
AMDGS 07 Jul 12.50 3503 -37 -981 3.44
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDMQ 08 Jan 16.00 2832 2548 2832 2.04 Vol= 55
AMDVC 07 Oct 15.00 15858 896 5567 1.36 Vol= 94
AMDRP 07 Jun 14.00 9218 533 787 .16 Vol= 395
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDMC 08 Jan 15.00 58699 -639 6358 1.66
AMDMB 08 Jan 10.00 34884 -50 40 .35
VVVMC 09 Jan 15.00 26190 -49 2162 2.44
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDAF 08 Jan 30.00 21799 -4 21799 .07
AMDFQ 07 Jun 16.00 18523 1396 15441 .36
AMDJH 07 Oct 17.00 23441 6 14909 1.26
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDGC 07 Jul 15.00 36140 17 -9352 1.26
AMDGP 07 Jul 14.00 29099 72 -2524 2.00
AMDFO 07 Jun 13.00 3654 10 -1709 2.60
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDMR 08 Jan 7.50 19305 0 19305 .17
AMDMC 08 Jan 15.00 58699 -639 6358 1.66
AMDVC 07 Oct 15.00 15858 896 5567 1.36 Vol= 94
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDSS 07 Jul 12.50 14065 1 -501 .16
AMDRN 07 Jun 12.00 1766 0 -111 .02
AMDVH 07 Oct 17.00 319 0 -45 2.43
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
VVVAD 09 Jan 20.00 18230 1509 2.09 $315K Vol= 20
AMDJC 07 Oct 15.00 12693 1474 2.09 $308K Vol= 94
AMDAB 08 Jan 10.00 4271 100 6.15 $62K
Top 3 $ Decrease in Call Open Interest
AMDAC 08 Jan 15.00 69960 -1596 2.55 -$407K
AMDGS 07 Jul 12.50 3503 -37 3.44 -$13K
AMDFP 07 Jun 14.00 11252 -43 1.78 -$8K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AKDMT 08 Jan 100.00 131 72 84.35 $607K
AMDMQ 08 Jan 16.00 2832 2548 2.04 $520K Vol= 55
AMDVC 07 Oct 15.00 15858 896 1.36 $122K Vol= 94
Top 3 $ Decrease in Put Open Interest
AMDMC 08 Jan 15.00 58699 -639 1.66 -$106K
VVVMC 09 Jan 15.00 26190 -49 2.44 -$12K
VVVMV 09 Jan 12.50 27592 -30 1.50 -$5K
Top 3 Busts in Call Volumes: (MarketWatch-CBOE)
OpInt, MWVol,CBOEvol, DiffV, Last, Err$K
AMDME 08 Jan 25.00 2273 304 0 304 .19 6K
AMDVB 07 Oct 10.00 5510 194 0 194 5.80 113K
AMDSF 07 Jul 30.00 0 135 0 135 .00 0K
Top 3 Busts in Put Volumes: (MarketWatch-CBOE)
AKDMG 08 Jan 35.00 500 1201 0 1201 19.50 2342K
AMDSU 07 Jul 22.50 96 1105 0 1105 7.00 773K
VVVMA 09 Jan 5.00 26739 250 0 250 .19 5K
Close = 15.43 -0.16 2007-05-21 23:46 ET
Close = 15.59 1-Day = 2007-05-19
Close = 14.68 5-Day = 2007-05-11
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jun 10.00)AMDFB 5.40 .00 0 90 0 0 0 | AMDRB 0.01 -.01 0 19 0 19 0
(07 Jun 11.00)AMDFM 4.40 .00 0 115 0 0 0 | AMDRM 0.01 -.01 0 81 0 0 0
(07 Jun 12.00)AMDFN 3.65 .00 1 1924 -9 111 -3 | AMDRN 0.02 .00 0 1766 0 -111 0
(07 Jun 13.00)AMDFO 2.60 -.13 128 3654 10 -1709 3 | AMDRO 0.08 .02 133 12366 -11 -25 0
(07 Jun 14.00)AMDFP 1.78 -.04 73 11252 -43 -290 -8 | AMDRP 0.16 -.01 395 9218 533 787 9
(07 Jun 15.00)AMDFC .85 -.16 1995 16049 128 5521 11 | AMDRC 0.39 .00 4374 7443 516 4434 20
15.43 Current
(07 Jun 16.00)AMDFQ .36 -.13 2393 18523 1396 15441 50 | AMDRQ 0.89 .06 952 3510 148 3397 13
(07 Jun 17.00)AMDFH .13 -.05 748 13759 235 9506 3 | AMDRH 1.66 .12 80 773 51 708 8
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 5.50 .00 0 488 2 -40 1 | AMDSB 0.03 -.01 0 7637 0 -44 0
(07 Jul 11.00)AMDGM 4.50 .00 0 0 0 0 0 | AMDSM 0.06 .00 0 0 0 0 0
(07 Jul 12.50)AMDGS 3.44 -.01 204 3503 -37 -981 -13 | AMDSS 0.16 .01 93 14065 1 -501 0
(07 Jul 14.00)AMDGP 2.00 -.07 790 29099 72 -2524 14 | AMDSP 0.42 .05 585 14245 355 1156 15
(07 Jul 15.00)AMDGC 1.26 -.14 1178 36140 17 -9352 2 | AMDSC 0.74 .04 1044 28734 12 1628 1
15.43 Current
(07 Jul 16.00)AMDGQ .77 -.08 589 25429 252 7794 19 | AMDSQ 1.18 .02 400 10447 75 2160 9
(07 Jul 17.50)AMDGW .36 -.01 509 18427 337 4158 12 | AMDSW 2.15 -.02 79 10409 -10 -41 -2
(07 Jul 19.00)AMDGT .15 -.02 151 4889 4 -64 0 | AMDST 3.60 .15 0 159 0 108 0
(07 Jul 20.00)AMDGD .09 -.01 189 15064 325 1788 3 | AMDSD 4.55 .15 0 7918 14 2476 6
(07 Jul 22.50)AMDGU .04 -.01 10 33061 0 50 0 | AMDSU 7.00 -1.80 0 96 0 0 0
(07 Jul 25.00)AMDGE .00 .00 0 5414 40 40 0 | AMDSE 9.50 -.30 0 0 0 0 0
(07 Jul 27.50)AMDGY .00 .00 0 3182 0 0 0 | AMDSY 12.00 -.25 0 0 0 0 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 14.50 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 19.50 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 24.50 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 29.50 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 34.50 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 5.80 .00 0 974 79 109 46 | AMDVB 0.22 .02 43 5510 0 113 0
(07 Oct 11.00)AMDJM 4.90 .00 0 822 0 -6 0 | AMDVM 0.30 -.01 0 13652 0 155 0
(07 Oct 12.00)AMDJN 4.40 .20 20 2740 0 19 0 | AMDVN 0.45 -.02 536 14351 160 149 7
(07 Oct 13.00)AMDJO 3.60 .15 6 5662 -9 66 -3 | AMDVO 0.63 .00 2769 16355 0 5547 0
(07 Oct 14.00)AMDJP 2.76 -.09 114 10602 39 -302 11 | AMDVP 0.97 .05 346 7986 246 1366 24
(07 Oct 15.00)AMDJC 2.09 -.08 46 12693 1474 1787 308 | AMDVC 1.36 .09 94 15858 896 5567 122
15.43 Current
(07 Oct 16.00)AMDJQ 1.72 .08 214 7803 31 1448 5 | AMDVQ 1.72 -.11 41 742 -2 234 0
(07 Oct 17.00)AMDJH 1.26 .03 99 23441 6 14909 1 | AMDVH 2.43 -.20 0 319 0 -45 0
(07 Oct 18.00)AMDJI .95 .05 2559 7035 42 1158 4 | AMDVI 3.10 .05 11 518 0 -14 0
(07 Oct 20.00)AMDJD .47 -.02 30 2786 1 781 0 | AMDVD 4.70 -.05 0 421 -6 37 -3
(07 Oct 22.50)AMDJU .17 .00 0 1444 2 664 0 | AMDVU 6.95 -.20 0 0 0 0 0
(07 Oct 25.00)AMDJE .07 .00 0 2175 11 240 0 | AMDVE 9.50 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .03 -.01 30 1031 0 0 0 | AMDVF 14.50 .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 10.45 .00 0 3270 0 -53 0 | AMDMA 0.08 .00 0 78445 0 100 0
(08 Jan 7.50) AMDAR 8.30 -.42 10 2782 0 2782 0 | AMDMR 0.17 .04 11 19305 0 19305 0
(08 Jan 10.00)AMDAB 6.15 .06 54 4271 100 144 62 | AMDMB 0.35 -.01 250 34884 -50 40 -2
(08 Jan 14.00)AMDAP 3.10 .00 0 127 115 127 36 | AMDMP 1.20 -.08 2715 120 100 120 12
(08 Jan 15.00)AMDAC 2.55 -.10 209 69960 -1596 8815 -407 | AMDMC 1.66 .04 87 58699 -639 6358 -106
15.43 Current
(08 Jan 16.00)AMDAQ 2.11 .01 13 220 78 220 16 | AMDMQ 2.04 -.04 55 2832 2548 2832 520
(08 Jan 17.50)AMDAW 1.42 -.12 170 38578 69 10232 10 | AMDMW 2.88 -.07 22 28482 7 3286 2
(08 Jan 19.00)AMDAT 1.05 .04 17 113 2 113 0 | AMDMT 4.05 -.25 0 40 0 40 0
(08 Jan 20.00)AMDAD .84 .07 128 39146 217 2566 18 | AMDMD 4.70 .25 30 21136 0 23 0
(08 Jan 25.00)AMDAE .19 .00 0 15523 55 -686 1 | AMDME 9.20 -.25 2 2273 0 15 0
(08 Jan 27.50)AMDAY .09 .00 0 10399 0 -54 0 | AMDMY 12.00 .00 0 50 0 0 0
(08 Jan 30.00)AMDAF .07 .00 22 21799 -4 21799 0 | AMDMF 14.25 -.27 4 2264 0 2264 0
(08 Jan 35.00)AKDAG .01 -.02 15 12324 0 102 0 | AKDMG 19.50 -.10 0 500 0 0 0
(08 Jan 40.00)AKDAH .00 .00 0 7928 0 0 0 | AKDMH 24.50 .00 0 10 0 0 0
(08 Jan 45.00)AKDAI .00 .00 0 4004 0 -2 0 | AKDMI 29.50 .00 0 0 0 0 0
(08 Jan 50.00)AKDAJ .00 .00 0 6319 0 0 0 | AKDMJ 34.50 .00 0 0 0 0 0
(08 Jan 60.00)AKDAL .00 .00 0 9334 0 0 0 | AKDML 44.50 .00 0 0 0 0 0
(08 Jan 70.00)AKDAN .00 .00 0 1540 0 1540 0 | AKDMN 54.50 .00 0 0 0 0 0
(08 Jan 80.00)AKDAP .00 .00 0 1597 0 1597 0 | AKDMP 64.50 .00 0 0 0 0 0
(08 Jan 90.00)AKDAR .00 .00 0 2303 0 2303 0 | AKDMR 74.50 .00 0 0 0 0 0
(08 Jan 100.00AKDAT .00 .00 0 2311 0 2311 0 | AKDMT 84.35 -.15 252 131 72 131 607
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 11.05 .05 2 2764 0 -76 0 | VVVMA 0.19 .08 0 26739 0 0 0
(09 Jan 10.00)VVVAB 7.00 .00 0 1540 -2 5 -1 | VVVMB 0.90 -.13 89 65476 0 1783 0
(09 Jan 12.50)VVVAV 5.35 -.15 28 4433 18 -102 10 | VVVMV 1.50 .00 27 27592 -30 3007 -5
(09 Jan 15.00)VVVAC 4.05 .10 23 11425 16 699 6 | VVVMC 2.44 -.06 10 26190 -49 2162 -12
15.43 Current
(09 Jan 17.50)VVVAW 2.90 .09 61 7336 9 514 3 | VVVMW 3.55 .00 10 5146 10 946 4
(09 Jan 20.00)VVVAD 2.09 .12 258 18230 1509 4527 315 | VVVMD 5.10 -.20 20 2756 0 -12 0
(09 Jan 25.00)VVVAE .95 -.04 10 19523 2 2008 0 | VVVME 9.45 -.95 0 14 0 -3 0
(09 Jan 30.00)VVVAF .50 .10 105 8404 -8 368 0 | VVVMF 14.45 .02 0 5 0 0 0
(09 Jan 35.00)VVVAG .25 -.05 50 6508 18 225 0 | VVVMG 19.45 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .12 .00 0 8797 0 185 0 | VVVMH 24.30 -.74 0 0 0 0 0
(09 Jan 45.00)VVVAI .05 .00 0 931 0 0 0 | VVVMI 29.45 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .00 .00 0 2633 0 0 0 | VVVMJ 34.45 8.50 0 0 0 0 0
(09 Jan 55.00)VVVAK .00 .00 0 549 0 0 0 | VVVMK 39.50 2.60 0 0 0 0 0
(09 Jan 60.00)VVVAL .00 .00 0 501 0 0 0 | VVVML 44.35 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .00 .00 0 382 0 0 0 | VVVMM 49.45 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 2315 0 162 0 | VVVMN 54.30 6.00 0 0 0 0 0
|
