(note: the Previous entry was the close on 5/23)
Option Price Chain 2007-05-24
Data From CBOE Download
Huge Excess Volumes in Jan30, Jan25, Jan35 Puts.
the Jan35 volume is that suspicious 4004. The Jan30 and Jan25 are both above 11K.
Close = 14.88 -0.33 2007-05-24 20:13 ET
Close = 15.21 1-Day = 2007-05-25
Close = 15.40 5-Day = 2007-05-15
All Open Interest Changes reflect activity on the prior day.
Total Chain Opened OI Chg1D, Chg $K, V*P $MM)
All Calls 6757 4649 601 1.9
All Puts 1163 -3977 -412 39.0
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAC 08 Jan 15.00 69768 25 -823 2.15
AMDAD 08 Jan 20.00 39163 -3 799 .59
AMDAW 08 Jan 17.50 38806 194 9310 1.16
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMA 08 Jan 5.00 78445 0 0 .08
VVVMB 09 Jan 10.00 65472 -4 470 .86
AMDMC 08 Jan 15.00 56032 -841 -979 1.78
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDGC 07 Jul 15.00 36530 -56 -12395 .90 7514
AMDFQ 07 Jun 16.00 20912 92 9590 .16 3855
VVVAE 09 Jan 25.00 19550 30 1375 .85 2510
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDMF 08 Jan 30.00 2264 0 6 15.10 11532
AMDME 08 Jan 25.00 2255 -1 -3 10.10 11514
AMDRC 07 Jun 15.00 11580 18 7821 .54 5460
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 2264 0 6 15.10 11532 9268
AMDME 08 Jan 25.00 2255 -1 -3 10.10 11514 9259
AKDMG 08 Jan 35.00 500 0 0 20.10 4004 3504
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDGC 07 Jul 15.00 36530 -56 -12395 .90 7514 676
VVVAE 09 Jan 25.00 19550 30 1375 .85 2510 213
AMDFC 07 Jun 15.00 17407 1978 676 .46 2493 115
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDMF 08 Jan 30.00 2264 0 6 15.10 11532 17413
AMDME 08 Jan 25.00 2255 -1 -3 10.10 11514 11629
AKDMG 08 Jan 35.00 500 0 0 20.10 4004 8048
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDFC 07 Jun 15.00 17407 1978 676 .46
AMDJC 07 Oct 15.00 13908 1020 2666 1.70 Vol= 481
AMDAQ 08 Jan 16.00 1087 794 1087 1.67 Vol= 10
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDJH 07 Oct 17.00 23392 -2025 6099 .90
AMDGC 07 Jul 15.00 36530 -56 -12395 .90
AMDGS 07 Jul 12.50 4373 -16 554 2.70
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDSP 07 Jul 14.00 14863 461 1356 .52
AMDSC 07 Jul 15.00 29713 196 2712 .93
AMDVC 07 Oct 15.00 16991 179 5765 1.52 Vol= 18
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDVO 07 Oct 13.00 15983 -2235 -183 .75
AMDVP 07 Oct 14.00 7727 -1497 879 1.08
AMDMC 08 Jan 15.00 56032 -841 -979 1.78
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDFQ 07 Jun 16.00 20912 92 9590 .16
AMDAW 08 Jan 17.50 38806 194 9310 1.16
AMDJH 07 Oct 17.00 23392 -2025 6099 .90
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDGC 07 Jul 15.00 36530 -56 -12395 .90
AMDGP 07 Jul 14.00 29298 17 -1042 1.48
AMDAC 08 Jan 15.00 69768 25 -823 2.15
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDRC 07 Jun 15.00 11580 18 7821 .54
AMDVC 07 Oct 15.00 16991 179 5765 1.52 Vol= 18
AMDRQ 07 Jun 16.00 4362 100 3805 1.22
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDSD 07 Jul 20.00 2644 0 -2798 5.10
VVVMW 09 Jan 17.50 5156 0 -1002 3.90
AMDMC 08 Jan 15.00 56032 -841 -979 1.78
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDJC 07 Oct 15.00 13908 1020 1.70 $173K Vol= 18
AMDAQ 08 Jan 16.00 1087 794 1.67 $133K Vol= 99
AMDJN 07 Oct 12.00 3040 300 3.60 $108K Vol= 0
Top 3 $ Decrease in Call Open Interest
AMDJH 07 Oct 17.00 23392 -2025 0.90 -$182K
AMDGC 07 Jul 15.00 36530 -56 0.90 -$5K
AMDGS 07 Jul 12.50 4373 -16 2.70 -$4K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDVC 07 Oct 15.00 16991 179 1.52 $27K Vol= 18
AMDSP 07 Jul 14.00 14863 461 0.52 $24K
AMDSC 07 Jul 15.00 29713 196 0.93 $18K
Top 3 $ Decrease in Put Open Interest
AMDVO 07 Oct 13.00 15983 -2235 0.75 -$168K
AMDVP 07 Oct 14.00 7727 -1497 1.08 -$162K
AMDMC 08 Jan 15.00 56032 -841 1.78 -$150K
Top 3 Busts in Call Volumes: (MarketWatch-CBOE)
OpInt, MWVol,CBOEvol, DiffV, Last, Err$K
AMDSP 07 Jul 14.00 14863 5426 532 4894 1.48 724K
AMDSQ 07 Jul 16.00 10436 1415 658 757 .50 38K
AMDVN 07 Oct 12.00 14015 300 0 300 3.60 108K
Top 3 Busts in Put Volumes: (MarketWatch-CBOE)
VVVMA 09 Jan 5.00 26739 250 0 250 .18 4K
AMDSU 07 Jul 22.50 96 202 0 202 7.55 153K
AMDSE 07 Jul 25.00 0 136 0 136 10.05 137K
Close = 14.88 -0.33 2007-05-24 20:13 ET
Close = 15.21 1-Day = 2007-05-25
Close = 15.40 5-Day = 2007-05-15
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jun 10.00)AMDFB 4.80 .00 0 90 0 0 0 | AMDRB 0.01 -.01 0 19 0 19 0
(07 Jun 11.00)AMDFM 3.80 .00 0 115 0 0 0 | AMDRM 0.01 -.01 0 81 0 0 0
(07 Jun 12.00)AMDFN 3.00 -.65 20 1925 0 6 0 | AMDRN 0.02 .00 0 1766 0 -70 0
(07 Jun 13.00)AMDFO 1.98 -.34 188 3589 5 -59 1 | AMDRO 0.06 .02 43 13408 15 1066 0
(07 Jun 14.00)AMDFP 1.09 -.31 224 11568 473 484 52 | AMDRP 0.19 -.01 456 9689 88 1049 2
14.81 Current
(07 Jun 15.00)AMDFC .46 -.21 2493 17407 1978 676 91 | AMDRC 0.54 .04 5460 11580 18 7821 1
(07 Jun 16.00)AMDFQ .16 -.09 3855 20912 92 9590 1 | AMDRQ 1.22 .08 1491 4362 100 3805 12
(07 Jun 17.00)AMDFH .06 -.03 394 14422 150 4103 1 | AMDRH 2.16 .04 110 926 46 766 10
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 4.90 .00 0 488 0 -20 0 | AMDSB 0.04 -.01 0 7642 5 5 0
(07 Jul 11.00)AMDGM 4.00 .00 0 0 0 0 0 | AMDSM 0.07 .00 0 0 0 0 0
(07 Jul 12.50)AMDGS 2.70 -.29 319 4373 -16 554 -4 | AMDSS 0.20 .00 63 14124 30 -64 1
(07 Jul 14.00)AMDGP 1.48 -.30 532 29298 17 -1042 3 | AMDSP 0.52 -.01 490 14863 461 1356 24
14.81 Current
(07 Jul 15.00)AMDGC .90 -.21 7514 36530 -56 -12395 -5 | AMDSC 0.93 .02 3827 29713 196 2712 18
(07 Jul 16.00)AMDGQ .50 -.15 658 24426 282 2881 14 | AMDSQ 1.53 .02 378 10436 -36 1899 -6
(07 Jul 17.50)AMDGW .20 -.07 2259 19003 262 2685 5 | AMDSW 2.55 .14 5 10415 4 -13 1
(07 Jul 19.00)AMDGT .07 .00 0 5032 0 36 0 | AMDST 4.05 .15 0 176 0 125 0
(07 Jul 20.00)AMDGD .06 -.02 80 15195 14 1851 0 | AMDSD 5.10 .30 1004 2644 0 -2798 0
(07 Jul 22.50)AMDGU .01 .00 0 33061 0 50 0 | AMDSU 7.55 -.05 0 96 0 0 0
(07 Jul 25.00)AMDGE .00 .00 0 5414 0 40 0 | AMDSE 10.05 -.30 0 0 0 0 0
(07 Jul 27.50)AMDGY .00 .00 0 3182 0 0 0 | AMDSY 12.55 -.25 0 0 0 0 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 15.05 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 20.05 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 25.05 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 30.05 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 35.05 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 5.39 -.21 103 1024 0 140 0 | AMDVB 0.20 .01 0 5507 -24 32 0
(07 Oct 11.00)AMDJM 4.40 -.85 24 822 0 -6 0 | AMDVM 0.32 .02 6 13642 0 1 0
(07 Oct 12.00)AMDJN 3.60 .00 0 3040 300 312 108 | AMDVN 0.49 .06 0 14015 -494 -395 -24
(07 Oct 13.00)AMDJO 2.83 -.41 8 5663 -1 -42 0 | AMDVO 0.75 .02 60 15983 -2235 -183 -168
(07 Oct 14.00)AMDJP 2.25 -.22 41 12544 469 2009 106 | AMDVP 1.08 .00 173 7727 -1497 879 -162
14.81 Current
(07 Oct 15.00)AMDJC 1.70 -.20 481 13908 1020 2666 173 | AMDVC 1.52 .03 18 16991 179 5765 27
(07 Oct 16.00)AMDJQ 1.25 -.15 158 7963 38 1044 5 | AMDVQ 2.03 .18 148 770 18 -3 4
(07 Oct 17.00)AMDJH .90 -.11 233 23392 -2025 6099 -182 | AMDVH 2.74 -.07 2 319 0 -27 0
(07 Oct 18.00)AMDJI .62 -.09 89 7224 69 623 4 | AMDVI 3.45 .05 0 508 0 -24 0
(07 Oct 20.00)AMDJD .30 -.05 68 2835 -7 608 0 | AMDVD 5.15 -.05 0 421 0 26 0
(07 Oct 22.50)AMDJU .12 -.03 20 1444 0 607 0 | AMDVU 7.55 -.20 0 0 0 0 0
(07 Oct 25.00)AMDJE .03 .00 0 2175 0 139 0 | AMDVE 10.05 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .00 .00 0 1061 0 30 0 | AMDVF 15.05 .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 10.00 .00 0 3240 0 -80 0 | AMDMA 0.08 .00 40 78445 0 0 0
(08 Jan 7.50) AMDAR 7.65 .00 0 2856 0 200 0 | AMDMR 0.13 -.04 16 19305 0 10 0
(08 Jan 10.00)AMDAB 5.61 -.44 3 4207 0 17 0 | AMDMB 0.36 .03 294 35154 0 373 0
(08 Jan 14.00)AMDAP 2.66 .00 0 147 11 147 3 | AMDMP 1.35 .10 45 2878 3 2878 0
14.81 Current
(08 Jan 15.00)AMDAC 2.15 -.17 339 69768 25 -823 5 | AMDMC 1.78 .02 1130 56032 -841 -979 -150
(08 Jan 16.00)AMDAQ 1.67 -.22 10 1087 794 1087 133 | AMDMQ 2.33 .20 99 2907 -8 2907 -2
(08 Jan 17.50)AMDAW 1.16 -.14 358 38806 194 9310 23 | AMDMW 3.30 .30 70 28502 0 -642 0
(08 Jan 19.00)AMDAT .73 -.13 331 630 351 630 26 | AMDMT 4.40 .20 0 62 0 62 0
(08 Jan 20.00)AMDAD .59 -.06 133 39163 -3 799 0 | AMDMD 5.25 .30 0 21127 0 3 0
(08 Jan 25.00)AMDAE .14 -.01 1078 15615 72 9 1 | AMDME 10.10 .30 11514 2255 -1 -3 -1
(08 Jan 27.50)AMDAY .06 .00 0 10399 0 -227 0 | AMDMY 12.50 .00 0 50 0 0 0
(08 Jan 30.00)AMDAF .05 .00 400 21774 0 170 0 | AMDMF 15.10 -.20 11532 2264 0 6 0
(08 Jan 35.00)AKDAG .02 -.01 350 12318 0 96 0 | AKDMG 20.10 .30 4004 500 0 0 0
(08 Jan 40.00)AKDAH .00 .00 0 7928 0 0 0 | AKDMH 24.90 .00 0 10 0 0 0
(08 Jan 45.00)AKDAI .00 .00 0 4004 0 0 0 | AKDMI 29.90 .20 0 10 0 10 0
(08 Jan 50.00)AKDAJ .00 .00 0 6319 0 0 0 | AKDMJ 34.90 .00 0 0 0 0 0
(08 Jan 60.00)AKDAL .00 .00 0 9334 0 0 0 | AKDML 44.90 .00 0 0 0 0 0
(08 Jan 70.00)AKDAN .00 .00 0 1540 0 0 0 | AKDMN 54.90 .00 0 0 0 0 0
(08 Jan 80.00)AKDAP .00 .00 0 1597 0 0 0 | AKDMP 64.90 .00 0 0 0 0 0
(08 Jan 90.00)AKDAR .00 .00 0 2303 0 0 0 | AKDMR 74.90 .00 0 0 0 0 0
(08 Jan 100.00AKDAT .00 .00 0 2311 0 0 0 | AKDMT 85.00 .30 10 9 0 -8 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 10.34 -.71 9 2766 0 -14 0 | VVVMA 0.18 .08 0 26739 0 0 0
(09 Jan 10.00)VVVAB 6.40 -.70 3 1545 15 30 10 | VVVMB 0.86 -.05 0 65472 -4 470 0
(09 Jan 12.50)VVVAV 4.90 -.50 68 4462 40 4 20 | VVVMV 1.65 -.11 260 27612 0 895 0
14.81 Current
(09 Jan 15.00)VVVAC 3.50 -.20 32 11487 5 417 2 | VVVMC 2.60 .05 60 26319 0 265 0
(09 Jan 17.50)VVVAW 2.50 -.10 48 7377 0 213 0 | VVVMW 3.90 .35 5 5156 0 -1002 0
(09 Jan 20.00)VVVAD 1.74 .07 276 18463 27 3695 5 | VVVMD 5.60 -.20 0 2765 0 16 0
(09 Jan 25.00)VVVAE .85 -.05 2510 19550 30 1375 3 | VVVME 9.95 -.95 0 14 0 0 0
(09 Jan 30.00)VVVAF .40 -.05 26 8533 24 241 1 | VVVMF 15.10 -2.07 5 5 0 0 0
(09 Jan 35.00)VVVAG .20 -.05 70 6558 0 268 0 | VVVMG 19.95 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .12 -.03 56 8797 0 0 0 | VVVMH 25.05 -.74 0 0 0 0 0
(09 Jan 45.00)VVVAI .05 .00 0 931 0 0 0 | VVVMI 29.85 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .00 .00 0 2627 0 -6 0 | VVVMJ 34.95 8.50 0 0 0 0 0
(09 Jan 55.00)VVVAK .00 .00 0 549 0 0 0 | VVVMK 40.05 2.60 0 0 0 0 0
(09 Jan 60.00)VVVAL .00 .00 0 501 0 0 0 | VVVML 44.95 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .00 .00 0 382 0 0 0 | VVVMM 49.95 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 2315 0 26 0 | VVVMN 54.95 6.00 0 0 0 0 0
|
