Option Price Chain 2007-05-27
Data From MarketWatch
(CBOE has been giving "Symbol not found" for AMD since Friday afternoon).
Close = 14.76 -0.12 2007-05-24 20:13 ET
Close = 14.88 1-Day = 2007-05-25
Close = 15.58 5-Day = 2007-05-16
All Open Interest Changes reflect activity on the prior day.
Total Chain Opened OI Chg1D, Chg $K, V*P $MM)
All Calls 4811 2359 -156 1.8
All Puts 5869 5729 1008 21.9
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAC 08 Jan 15.00 69972 204 -741 2.06
AMDAD 08 Jan 20.00 39156 -7 862 .54
AMDAW 08 Jan 17.50 39035 229 794 1.05
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMA 08 Jan 5.00 78485 40 40 .08
VVVMB 09 Jan 10.00 65472 0 284 .85
AMDMC 08 Jan 15.00 56724 692 -332 1.91 Vol= 204
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDGP 07 Jul 14.00 29442 144 -575 1.36 5472
AMDFQ 07 Jun 16.00 21664 752 8326 .11 4488
AMDGW 07 Jul 17.50 19342 339 3030 .16 3400
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDME 08 Jan 25.00 2255 0 -3 10.10 11514
AKDMG 08 Jan 35.00 500 0 0 20.10 4004
AMDSC 07 Jul 15.00 32182 2469 5034 .96 1863
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
AMDME 08 Jan 25.00 2255 0 -3 10.10 11514 9259
AKDMG 08 Jan 35.00 500 0 0 20.10 4004 3504
AMDSU 07 Jul 22.50 96 0 0 7.10 202 106
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDGP 07 Jul 14.00 29442 144 -575 1.36 5472 744
AMDJN 07 Oct 12.00 3040 0 300 4.04 300 121
AMDFC 07 Jun 15.00 18037 630 2126 .36 3186 115
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDME 08 Jan 25.00 2255 0 -3 10.10 11514 11629
AKDMG 08 Jan 35.00 500 0 0 20.10 4004 8048
AKDSI 07 Jul 45.00 0 0 0 24.00 95 228
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDFQ 07 Jun 16.00 21664 752 8326 .11
AMDFC 07 Jun 15.00 18037 630 2126 .36
AMDGC 07 Jul 15.00 37009 479 318 .82
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDJP 07 Oct 14.00 11532 -1012 971 2.07
AMDJC 07 Oct 15.00 12995 -913 2017 1.52
AMDGS 07 Jul 12.50 4150 -223 568 2.45
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDSC 07 Jul 15.00 32182 2469 5034 .96 Vol= 1863
AMDRC 07 Jun 15.00 12992 1412 8898 .59
AMDMC 08 Jan 15.00 56724 692 -332 1.91 Vol= 204
Top 3 1-Day Decrease in Put Open Interest Contracts
VVVMV 09 Jan 12.50 27516 -96 732 1.54
AMDSD 07 Jul 20.00 2624 -20 -17336 5.30
AMDSS 07 Jul 12.50 14113 -11 39 .21
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDAS 08 Jan 12.50 11072 0 11072 3.50
AMDFQ 07 Jun 16.00 21664 752 8326 .11
AMDFH 07 Jun 17.00 14569 147 4627 .05 Vol= 65
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAC 08 Jan 15.00 69972 204 -741 2.06
AMDGP 07 Jul 14.00 29442 144 -575 1.36
AMDAY 08 Jan 27.50 10399 0 -221 .08
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDRC 07 Jun 15.00 12992 1412 8898 .59
AMDSC 07 Jul 15.00 32182 2469 5034 .96 Vol= 1863
AMDVC 07 Oct 15.00 17007 16 4499 1.58
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDSD 07 Jul 20.00 2624 -20 -17336 5.30
AMDMW 08 Jan 17.50 28502 0 -634 3.50
AMDVN 07 Oct 12.00 14015 0 -380 .50
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDJB 07 Oct 10.00 1127 103 5.39 $56K Vol= 100
AMDAC 08 Jan 15.00 69972 204 2.06 $42K
AMDGC 07 Jul 15.00 37009 479 0.82 $39K
Top 3 $ Decrease in Call Open Interest
AMDJP 07 Oct 14.00 11532 -1012 2.07 -$209K
AMDJC 07 Oct 15.00 12995 -913 1.52 -$139K
AMDGS 07 Jul 12.50 4150 -223 2.45 -$55K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDSC 07 Jul 15.00 32182 2469 0.96 $237K Vol= 1863
AKDSG 07 Jul 35.00 122 122 13.82 $169K Vol= 75
AMDMC 08 Jan 15.00 56724 692 1.91 $132K Vol= 204
Top 3 $ Decrease in Put Open Interest
VVVMV 09 Jan 12.50 27516 -96 1.54 -$15K
AMDSD 07 Jul 20.00 2624 -20 5.30 -$11K
AMDVO 07 Oct 13.00 15973 -10 0.77 -$1K
CBOE not giving data today.
Top 3 Busts in Call Volumes: (MarketWatch-CBOE)
OpInt, MWVol,CBOEvol, DiffV, Last, Err$K
0 0 0 0 .00 0K
0 0 0 0 .00 0K
0 0 0 0 .00 0K
Top 3 Busts in Put Volumes: (MarketWatch-CBOE)
0 0 0 0 .00 0K
0 0 0 0 .00 0K
0 0 0 0 .00 0K
Close = 14.76 -0.12 2007-05-24 20:13 ET
Close = 14.88 1-Day = 2007-05-25
Close = 15.58 5-Day = 2007-05-16
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 0 0 | AMDRB 0.01 -.01 15 19 0 15 0
(07 Jun 11.00)AMDFM 4.61 2.34 20 115 0 0 0 | AMDRM 0.06 -.01 15 81 0 0 0
(07 Jun 12.00)AMDFN 3.00 -.65 20 1925 0 20 0 | AMDRN 0.05 .00 1 1766 0 -30 0
(07 Jun 13.00)AMDFO 1.85 -.13 114 3577 -12 -81 -2 | AMDRO 0.07 .01 66 13410 2 1003 0
(07 Jun 14.00)AMDFP .96 -.13 503 11711 143 529 14 | AMDRP 0.20 .01 1358 9686 -3 1035 0
14.76 Current
(07 Jun 15.00)AMDFC .36 -.10 3186 18037 630 2126 23 | AMDRC 0.59 .05 1725 12992 1412 8898 83
(07 Jun 16.00)AMDFQ .11 -.05 4488 21664 752 8326 8 | AMDRQ 1.42 .20 910 4833 471 3408 67
(07 Jun 17.00)AMDFH .05 -.01 65 14569 147 4627 1 | AMDRH 2.32 .16 132 926 0 270 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 5.45 -.20 25 488 0 -2 0 | AMDSB 0.05 -.01 10 7642 0 5 0
(07 Jul 11.00)AMDGM .00 .00 0 0 0 0 0 | AMDSM 0.00 .00 0 0 0 0 0
(07 Jul 12.50)AMDGS 2.45 -.25 70 4150 -223 568 -55 | AMDSS 0.21 .01 67 14113 -11 39 0
(07 Jul 14.00)AMDGP 1.36 -.12 5472 29442 144 -575 20 | AMDSP 0.53 .01 1042 14892 29 1530 2
14.76 Current
(07 Jul 15.00)AMDGC .82 -.08 726 37009 479 318 39 | AMDSC 0.96 .03 1863 32182 2469 5034 237
(07 Jul 16.00)AMDGQ .43 -.07 1888 24386 -40 2683 -2 | AMDSQ 1.57 .04 233 10504 68 1835 11
(07 Jul 17.50)AMDGW .16 -.04 3400 19342 339 3030 5 | AMDSW 2.84 .29 366 10415 0 -11 0
(07 Jul 19.00)AMDGT .14 -.01 27 5032 0 87 0 | AMDST 3.80 .10 39 176 0 32 0
(07 Jul 20.00)AMDGD .05 -.01 32 15275 80 1601 0 | AMDSD 5.30 .20 50 2624 -20 -17336 -11
(07 Jul 22.50)AMDGU .02 -.02 12 33061 0 40 0 | AMDSU 7.10 -.05 202 96 0 0 0
(07 Jul 25.00)AMDGE .02 .01 40 5414 0 40 0 | AMDSE 11.30 -.30 136 32 32 32 36
(07 Jul 27.50)AMDGY .02 .01 3 3182 0 0 0 | AMDSY 12.05 -.25 28 9 9 9 11
(07 Jul 30.00)AMDGF .02 -.02 135 2094 0 0 0 | AMDSF 12.40 .13 33 20 20 20 25
(07 Jul 35.00)AKDGG .01 -.01 15 1322 0 0 0 | AKDSG 13.82 .62 75 122 122 122 169
(07 Jul 40.00)AKDGH .01 -.01 10 475 0 0 0 | AKDSH 19.00 .00 0 1 1 1 2
(07 Jul 45.00)AKDGI .01 -.09 130 557 0 0 0 | AKDSI 24.00 .00 95 0 0 0 0
(07 Jul 50.00)AKDGJ .05 .00 20 176 0 0 0 | AKDSJ 36.05 7.05 10 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 1127 103 243 56 | AMDVB 0.22 .01 100 5507 0 2 0
(07 Oct 11.00)AMDJM 4.40 -.85 24 843 21 15 9 | AMDVM 0.32 .02 16 13648 6 7 0
(07 Oct 12.00)AMDJN 4.04 -.36 300 3040 0 300 0 | AMDVN 0.50 .06 20 14015 0 -380 0
(07 Oct 13.00)AMDJO 2.69 -.14 16 5658 -5 -78 -1 | AMDVO 0.77 .02 5 15973 -10 -292 -1
(07 Oct 14.00)AMDJP 2.07 -.18 82 11532 -1012 971 -209 | AMDVP 1.15 .07 133 7738 11 892 1
14.76 Current
(07 Oct 15.00)AMDJC 1.52 -.18 35 12995 -913 2017 -139 | AMDVC 1.58 .06 114 17007 16 4499 3
(07 Oct 16.00)AMDJQ 1.12 -.13 31 8035 72 999 8 | AMDVQ 2.20 .17 30 809 39 89 9
(07 Oct 17.00)AMDJH .79 -.11 22 23422 30 3905 2 | AMDVH 2.81 .07 15 319 0 -16 0
(07 Oct 18.00)AMDJI .57 -.05 93 7193 -31 514 -2 | AMDVI 3.10 .05 11 508 0 -13 0
(07 Oct 20.00)AMDJD .27 -.03 36 2895 60 458 2 | AMDVD 4.65 -.05 10 421 0 26 0
(07 Oct 22.50)AMDJU .12 -.03 20 1464 20 3 0 | AMDVU 7.80 -.20 10 21 21 21 16
(07 Oct 25.00)AMDJE .08 -.02 11 2175 0 131 0 | AMDVE 11.95 .80 5 0 0 0 0
(07 Oct 30.00)AMDJF .03 -.01 30 1061 0 30 0 | AMDVF 0.00 .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 11.05 .80 10 3240 0 -55 0 | AMDMA 0.08 .00 120 78485 40 40 0
(08 Jan 7.50) AMDAR 8.25 -.05 74 2856 0 230 0 | AMDMR 0.16 .03 84 19305 0 0 0
(08 Jan 10.00)AMDAB 5.32 -.29 62 4204 -3 14 -2 | AMDMB 0.40 .04 21 35341 187 420 7
(08 Jan 12.50)AMDAS 3.50 -.10 82 11072 0 11072 0 | AMDMV 0.00 .00 0 0 0 0 0
(08 Jan 14.00)AMDAP 2.55 -.42 30 147 0 147 0 | AMDMP 1.43 .08 32 2923 45 2923 6
14.76 Current
(08 Jan 15.00)AMDAC 2.06 -.09 245 69972 204 -741 42 | AMDMC 1.91 .13 204 56724 692 -332 132
(08 Jan 16.00)AMDAQ 1.60 -.07 20 1088 1 1088 0 | AMDMQ 2.40 .07 2 2966 59 2966 14
(08 Jan 17.50)AMDAW 1.05 -.11 232 39035 229 794 24 | AMDMW 3.50 .20 1 28502 0 -634 0
(08 Jan 19.00)AMDAT .73 -.13 331 773 143 773 10 | AMDMT 4.05 .20 62 62 0 62 0
(08 Jan 20.00)AMDAD .54 -.05 377 39156 -7 862 0 | AMDMD 5.50 .50 1 21127 0 -2 0
(08 Jan 25.00)AMDAE .11 -.03 52 15980 365 540 4 | AMDME 10.10 .30 11514 2255 0 -3 0
(08 Jan 27.50)AMDAY .08 -.02 40 10399 0 -221 0 | AMDMY 0.00 .00 0 50 0 0 0
(08 Jan 30.00)AMDAF .05 -.01 400 22140 366 536 2 | AMDMF 14.90 -.20 6 2264 0 6 0
(08 Jan 35.00)AKDAG .02 -.01 350 12668 350 351 1 | AKDMG 20.10 .30 4004 500 0 0 0
(08 Jan 40.00)AKDAH .00 .00 0 7928 0 0 0 | AKDMH 0.00 .00 0 10 0 0 0
(08 Jan 45.00)AKDAI .00 .00 0 4004 0 0 0 | AKDMI 29.80 .20 28 10 0 10 0
(08 Jan 50.00)AKDAJ .00 .00 0 6319 0 0 0 | AKDMJ 0.00 .00 0 0 0 0 0
(08 Jan 60.00)AKDAL .00 .00 0 9334 0 0 0 | AKDML 0.00 .00 0 0 0 0 0
(08 Jan 70.00)AKDAN .00 .00 0 1540 0 0 0 | AKDMN 0.00 .00 0 0 0 0 0
(08 Jan 80.00)AKDAP .00 .00 0 1597 0 0 0 | AKDMP 0.00 .00 0 0 0 0 0
(08 Jan 90.00)AKDAR .00 .00 0 2303 0 0 0 | AKDMR 0.00 .00 0 0 0 0 0
(08 Jan 100.00AKDAT .00 .00 0 2311 0 0 0 | AKDMT 85.20 .20 12 10 1 -7 9
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 10.25 -.09 7 2771 5 5 5 | VVVMA 0.30 .08 250 26739 0 0 0
(09 Jan 10.00)VVVAB 6.40 -.70 2 1542 -3 43 -2 | VVVMB 0.85 -.05 4 65472 0 284 0
(09 Jan 12.50)VVVAV 4.80 -.10 8 4447 -15 45 -7 | VVVMV 1.54 -.11 11 27516 -96 732 -15
14.76 Current
(09 Jan 15.00)VVVAC 3.50 -.20 32 11491 4 411 1 | VVVMC 2.76 .16 16 26378 59 343 16
(09 Jan 17.50)VVVAW 2.40 -.10 32 7385 8 108 2 | VVVMW 3.90 .35 5 5161 5 25 2
(09 Jan 20.00)VVVAD 1.60 -.14 39 18446 -17 2581 -3 | VVVMD 5.10 -.20 20 2765 0 16 0
(09 Jan 25.00)VVVAE .78 -.07 50 19379 -171 889 -13 | VVVME 10.65 -.95 6 14 0 0 0
(09 Jan 30.00)VVVAF .40 -.05 26 8533 0 171 0 | VVVMF 15.10 -2.07 5 5 0 0 0
(09 Jan 35.00)VVVAG .20 -.05 70 6618 60 328 1 | VVVMG 20.05 -.35 28 2 0 0 0
(09 Jan 40.00)VVVAH .12 -.03 56 8853 56 56 1 | VVVMH 26.01 -.74 5 5 5 5 13
(09 Jan 45.00)VVVAI .12 .02 2 931 0 0 0 | VVVMI 24.10 2.60 30 20 20 20 48
(09 Jan 50.00)VVVAJ .06 -.06 6 2627 0 -6 0 | VVVMJ 36.80 8.50 10 10 10 10 37
(09 Jan 55.00)VVVAK .10 -.05 5 549 0 0 0 | VVVMK 34.10 2.60 10 10 10 10 34
(09 Jan 60.00)VVVAL .05 -.05 2 501 0 0 0 | VVVML 46.80 .00 10 0 0 0 0
(09 Jan 65.00)VVVAM .05 -.08 10 382 0 0 0 | VVVMM 51.80 .00 10 0 0 0 0
(09 Jan 70.00)VVVAN .05 .03 26 2315 0 26 0 | VVVMN 55.30 6.00 10 8 8 8 44
|
