Option Price Chain 2007-05-24
Data From CBOE Download
Close = 15.21 -0.22 2007-05-24 02:36 ET
Close = 15.43 1-Day = 2007-05-21
Close = 15.36 5-Day = 2007-05-14
Jul20 and 08Jan100 Puts closed at $2MM and $1MM respectively.
Oct14 and Jul12.5 Calls are the biggest $ volume opens
All Open Interest Changes reflect activity on the prior day.
I'm getting Large Put Excess volumes on
Total Chain Opened OI Chg1D, Chg $K, V*P $MM)
All Calls 9780 7276 951 2.6
All Puts 14973 7705 -2691 7.8
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAC 08 Jan 15.00 69743 -217 8598 2.32
AMDAD 08 Jan 20.00 39166 20 2586 .65
AMDAW 08 Jan 17.50 38612 34 10266 1.30
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 1589 .85
AMDMC 08 Jan 15.00 56873 -1826 4532 1.65
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDFC 07 Jun 15.00 15429 -620 150 .67 4352
AMDJP 07 Oct 14.00 12075 1473 1456 2.47 4037
AMDFP 07 Jun 14.00 11095 -157 -443 1.40 1916
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDME 08 Jan 25.00 2256 -17 -2 9.80 2404
AMDME 08 Jan 25.00 2256 -17 -2 9.80 2404
AMDRQ 07 Jun 16.00 4262 752 4028 .97 1232
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDAQ 08 Jan 16.00 293 73 293 1.89 815 522
AMDAT 08 Jan 19.00 279 166 279 .86 356 77
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDME 08 Jan 25.00 2256 -17 -2 9.80 2404 148
AMDMF 08 Jan 30.00 2264 0 6 14.80 2404 140
AKDMI 08 Jan 45.00 10 10 10 29.80 28 18
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDJP 07 Oct 14.00 12075 1473 1456 2.47 4037 997
AMDFC 07 Jun 15.00 15429 -620 150 .67 4352 292
AMDFP 07 Jun 14.00 11095 -157 -443 1.40 1916 268
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDMF 08 Jan 30.00 2264 0 6 14.80 2404 3558
AMDME 08 Jan 25.00 2256 -17 -2 9.80 2404 2356
AKDMG 08 Jan 35.00 500 0 0 19.80 452 895
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDFQ 07 Jun 16.00 20820 2297 17559 .25 Vol= 988
AMDJH 07 Oct 17.00 25417 1976 9939 1.01 Vol= 94
AMDJP 07 Oct 14.00 12075 1473 1456 2.47
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDGQ 07 Jul 16.00 24144 -1285 3681 .65
AMDFC 07 Jun 15.00 15429 -620 150 .67
AMDAC 08 Jan 15.00 69743 -217 8598 2.32
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDRC 07 Jun 15.00 11562 4119 8405 .40 Vol= 1033
AMDMP 08 Jan 14.00 2875 2755 2875 1.25 Vol= 6
AMDVO 07 Oct 13.00 18218 1863 117 .68 Vol= 3
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDSD 07 Jul 20.00 2644 -5274 -2798 4.80
AMDMC 08 Jan 15.00 56873 -1826 4532 1.65
AKDMT 08 Jan 100.00 9 -122 9 84.55
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDFQ 07 Jun 16.00 20820 2297 17559 .25 Vol= 988
AKDAG 08 Jan 35.00 12318 -6 12318 .01
AMDAW 08 Jan 17.50 38612 34 10266 1.30
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAE 08 Jan 25.00 15543 20 -21037 .15
AMDGC 07 Jul 15.00 36586 446 -6506 1.11 Vol= 243
AMDFO 07 Jun 13.00 3584 -70 -1631 2.32
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDMR 08 Jan 7.50 19305 0 19305 .14
AMDRC 07 Jun 15.00 11562 4119 8405 .40 Vol= 1033
AMDVC 07 Oct 15.00 16812 954 6585 1.38 Vol= 272
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDSD 07 Jul 20.00 2644 -5274 -2798 4.80
AMDSS 07 Jul 12.50 14094 29 -276 .16
AMDRN 07 Jun 12.00 1766 0 -61 .02
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDJP 07 Oct 14.00 12075 1473 2.47 $364K Vol= 125
AMDGS 07 Jul 12.50 4389 886 2.99 $265K Vol= 50
AMDJH 07 Oct 17.00 25417 1976 1.01 $200K Vol= 0
Top 3 $ Decrease in Call Open Interest
AMDGQ 07 Jul 16.00 24144 -1285 0.65 -$84K
AMDAC 08 Jan 15.00 69743 -217 2.32 -$50K
AMDFC 07 Jun 15.00 15429 -620 0.67 -$42K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDMP 08 Jan 14.00 2875 2755 1.25 $344K Vol= 6
AMDRC 07 Jun 15.00 11562 4119 0.40 $165K Vol= 1033
AMDVC 07 Oct 15.00 16812 954 1.38 $132K Vol= 272
Top 3 $ Decrease in Put Open Interest
AMDSD 07 Jul 20.00 2644 -5274 4.80 -$2532K
AKDMT 08 Jan 100.00 9 -122 84.55 -$1032K
AMDMC 08 Jan 15.00 56873 -1826 1.65 -$301K
Top 3 Busts in Call Volumes: (MarketWatch-CBOE)
OpInt, MWVol,CBOEvol, DiffV, Last, Err$K
VVVME 09 Jan 25.00 14 2510 54 2456 .90 221K
AMDRQ 07 Jun 16.00 4262 2216 988 1228 .25 31K
AMDSQ 07 Jul 16.00 10472 1414 914 500 .65 33K
Top 3 Busts in Put Volumes: (MarketWatch-CBOE)
AMDME 08 Jan 25.00 2256 11514 2404 9110 9.80 8928K
AKDMG 08 Jan 35.00 500 4004 452 3552 19.80 7033K
VVVMA 09 Jan 5.00 26739 250 0 250 .20 5K
Close = 15.21 -0.22 2007-05-24 02:36 ET
Close = 15.43 1-Day = 2007-05-21
Close = 15.36 5-Day = 2007-05-14
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jun 10.00)AMDFB 5.15 .00 0 90 0 0 0 | AMDRB 0.01 -.01 0 19 0 19 0
(07 Jun 11.00)AMDFM 4.15 .00 0 115 0 0 0 | AMDRM 0.00 -.01 0 81 0 0 0
(07 Jun 12.00)AMDFN 3.20 .00 0 1925 1 3 0 | AMDRN 0.02 .00 0 1766 0 -61 0
(07 Jun 13.00)AMDFO 2.32 .09 40 3584 -70 -1631 -16 | AMDRO 0.06 -.01 60 13393 1027 852 6
(07 Jun 14.00)AMDFP 1.40 -.20 1916 11095 -157 -443 -22 | AMDRP 0.15 -.01 102 9601 383 1541 6
14.87 Current
(07 Jun 15.00)AMDFC .67 -.15 4352 15429 -620 150 -42 | AMDRC 0.40 -.01 1033 11562 4119 8405 165
(07 Jun 16.00)AMDFQ .25 -.08 988 20820 2297 17559 57 | AMDRQ 0.97 .02 1232 4262 752 4028 73
(07 Jun 17.00)AMDFH .09 -.03 217 14272 513 9926 5 | AMDRH 1.82 .34 50 880 107 764 19
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 5.45 -.20 25 488 0 -40 0 | AMDSB 0.05 -.01 10 7637 0 -17 0
(07 Jul 11.00)AMDGM 4.30 .00 0 0 0 0 0 | AMDSM 0.06 .00 0 0 0 0 0
(07 Jul 12.50)AMDGS 2.99 -.26 18 4389 886 237 265 | AMDSS 0.16 -.03 50 14094 29 -276 0
(07 Jul 14.00)AMDGP 1.78 -.15 294 29281 182 -173 32 | AMDSP 0.43 -.01 678 14402 157 1205 7
14.87 Current
(07 Jul 15.00)AMDGC 1.11 -.13 243 36586 446 -6506 50 | AMDSC 0.77 .02 1125 29517 783 2726 60
(07 Jul 16.00)AMDGQ .65 -.12 914 24144 -1285 3681 -84 | AMDSQ 1.31 .02 57 10472 25 2190 3
(07 Jul 17.50)AMDGW .27 -.05 348 18741 314 4172 8 | AMDSW 2.41 .14 33 10411 2 -41 0
(07 Jul 19.00)AMDGT .11 .00 0 5032 143 -9 2 | AMDST 3.75 .15 0 176 17 125 6
(07 Jul 20.00)AMDGD .08 -.01 14 15181 117 1872 1 | AMDSD 4.80 .30 614 2644 -5274 -2798 -2532
(07 Jul 22.50)AMDGU .02 .00 0 33061 0 50 0 | AMDSU 7.20 -.05 0 96 0 0 0
(07 Jul 25.00)AMDGE .00 .00 0 5414 0 40 0 | AMDSE 9.70 -.30 0 0 0 0 0
(07 Jul 27.50)AMDGY .00 .00 0 3182 0 0 0 | AMDSY 12.20 -.25 0 0 0 0 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 14.70 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 19.70 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 24.70 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 29.70 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 34.70 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 5.60 .00 0 1024 50 159 28 | AMDVB 0.21 .01 40 5531 21 134 0
(07 Oct 11.00)AMDJM 4.70 .00 0 822 0 -6 0 | AMDVM 0.29 .02 0 13642 -10 145 0
(07 Oct 12.00)AMDJN 4.04 -.36 300 2740 0 12 0 | AMDVN 0.44 .06 60 14509 158 308 7
(07 Oct 13.00)AMDJO 3.24 -.36 300 5664 2 7 1 | AMDVO 0.68 .07 3 18218 1863 117 127
(07 Oct 14.00)AMDJP 2.47 -.22 4037 12075 1473 1456 364 | AMDVP 1.00 .00 125 9224 1238 2383 124
14.87 Current
(07 Oct 15.00)AMDJC 1.90 -.17 1090 12888 195 1606 37 | AMDVC 1.38 .14 272 16812 954 6585 132
(07 Oct 16.00)AMDJQ 1.40 -.17 116 7925 122 1208 17 | AMDVQ 1.85 .18 70 752 10 244 2
(07 Oct 17.00)AMDJH 1.01 -.14 94 25417 1976 9939 200 | AMDVH 2.48 -.07 0 319 0 -45 0
(07 Oct 18.00)AMDJI .71 -.10 123 7155 120 787 9 | AMDVI 3.20 .05 0 508 -10 -24 -3
(07 Oct 20.00)AMDJD .35 -.05 45 2842 56 826 2 | AMDVD 4.85 -.05 0 421 0 26 0
(07 Oct 22.50)AMDJU .14 .00 0 1444 0 614 0 | AMDVU 7.20 -.20 0 0 0 0 0
(07 Oct 25.00)AMDJE .04 .00 0 2175 0 240 0 | AMDVE 9.70 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .00 .00 0 1061 30 30 0 | AMDVF 14.70 .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 10.35 .00 0 3240 -30 -83 -31 | AMDMA 0.08 .00 0 78445 0 100 0
(08 Jan 7.50) AMDAR 8.00 .00 0 2856 74 191 59 | AMDMR 0.14 -.04 0 19305 0 19305 0
(08 Jan 10.00)AMDAB 5.85 .00 0 4207 -64 80 -37 | AMDMB 0.34 .03 200 35154 270 310 9
(08 Jan 14.00)AMDAP 2.97 -.18 11 136 9 136 3 | AMDMP 1.25 .10 6 2875 2755 2875 344
14.87 Current
(08 Jan 15.00)AMDAC 2.32 -.16 285 69743 -217 8598 -50 | AMDMC 1.65 .02 1110 56873 -1826 4532 -301
(08 Jan 16.00)AMDAQ 1.89 -.12 815 293 73 293 14 | AMDMQ 2.13 .20 199 2915 83 2915 18
(08 Jan 17.50)AMDAW 1.30 -.16 233 38612 34 10266 4 | AMDMW 3.00 .30 10 28502 20 3306 6
(08 Jan 19.00)AMDAT .86 -.09 356 279 166 279 14 | AMDMT 4.10 .20 0 62 22 62 9
(08 Jan 20.00)AMDAD .65 -.08 106 39166 20 2586 1 | AMDMD 4.95 .30 0 21127 -9 14 -4
(08 Jan 25.00)AMDAE .15 -.05 335 15543 20 -21037 0 | AMDME 9.80 .30 2404 2256 -17 -2 -17
(08 Jan 27.50)AMDAY .05 .00 0 10399 0 -54 0 | AMDMY 12.20 .00 0 50 0 0 0
(08 Jan 30.00)AMDAF .05 -.01 100 21774 -25 259 0 | AMDMF 14.80 -.20 2404 2264 0 6 0
(08 Jan 35.00)AKDAG .01 .00 0 12318 -6 12318 0 | AKDMG 19.80 .30 452 500 0 0 0
(08 Jan 40.00)AKDAH .00 .00 0 7928 0 0 0 | AKDMH 24.70 .00 0 10 0 0 0
(08 Jan 45.00)AKDAI .00 .00 0 4004 0 -2 0 | AKDMI 29.80 .20 28 10 10 10 30
(08 Jan 50.00)AKDAJ .00 .00 0 6319 0 0 0 | AKDMJ 34.55 .00 0 0 0 0 0
(08 Jan 60.00)AKDAL .00 .00 0 9334 0 0 0 | AKDML 44.55 .00 0 0 0 0 0
(08 Jan 70.00)AKDAN .00 .00 0 1540 0 0 0 | AKDMN 54.55 .00 0 0 0 0 0
(08 Jan 80.00)AKDAP .00 .00 0 1597 0 0 0 | AKDMP 64.55 .00 0 0 0 0 0
(08 Jan 90.00)AKDAR .00 .00 0 2303 0 0 0 | AKDMR 74.70 .00 0 0 0 0 0
(08 Jan 100.00AKDAT .00 .00 0 2311 0 2311 0 | AKDMT 84.55 .30 0 9 -122 9 -1032
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 10.70 .00 0 2766 2 -74 2 | VVVMA 0.20 .08 0 26739 0 0 0
(09 Jan 10.00)VVVAB 7.10 .20 15 1530 -10 16 -7 | VVVMB 0.85 -.05 4 65476 0 1589 0
(09 Jan 12.50)VVVAV 5.40 .05 40 4422 -11 -181 -6 | VVVMV 1.50 -.11 0 27612 20 1527 3
14.87 Current
(09 Jan 15.00)VVVAC 3.70 -.30 133 11482 57 570 21 | VVVMC 2.50 .05 2 26319 129 2288 32
(09 Jan 17.50)VVVAW 2.60 .00 0 7377 41 246 11 | VVVMW 3.60 .35 0 5156 10 956 4
(09 Jan 20.00)VVVAD 1.67 -.13 93 18436 206 4753 34 | VVVMD 5.25 -.20 0 2765 9 -3 5
(09 Jan 25.00)VVVAE .90 .00 54 19520 -3 1727 0 | VVVME 9.65 -.95 0 14 0 0 0
(09 Jan 30.00)VVVAF .45 -.05 24 8509 105 310 5 | VVVMF 14.50 -2.07 0 5 0 0 0
(09 Jan 35.00)VVVAG .20 .00 0 6558 50 275 1 | VVVMG 19.50 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .12 .00 0 8797 0 0 0 | VVVMH 24.50 -.74 0 0 0 0 0
(09 Jan 45.00)VVVAI .05 .00 0 931 0 0 0 | VVVMI 29.50 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .00 .00 0 2627 -6 -6 0 | VVVMJ 34.50 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 44.50 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .00 .00 0 382 0 0 0 | VVVMM 49.50 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 2315 0 162 0 | VVVMN 54.50 6.00 0 0 0 0 0
|
