Option Price Chain 2007-05-31
Data From CBOE Download
Close = 14.27 -0.10 2007-05-31 22:27 ET
Close = 14.37 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 5666 2241 13 2.3
All Puts 1960 -4843 -758 1.4
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAC 08 Jan 15.00 69976 -23 -737 1.79
AMDAW 08 Jan 17.50 39158 -215 917 .92
AMDAD 08 Jan 20.00 37395 -240 -899 .45
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMA 08 Jan 5.00 78650 25 205 .05 Vol= 10
VVVMB 09 Jan 10.00 65709 232 521 .92 Vol= 0
AMDMC 08 Jan 15.00 56826 -56 -230 2.06
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDAC 08 Jan 15.00 69976 -23 -737 1.79 6547
AMDFC 07 Jun 15.00 20622 1144 4711 .17 1832
AMDGC 07 Jul 15.00 36272 274 -419 .56 1504
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDVO 07 Oct 13.00 15937 -9 -328 .83 4242
AMDSP 07 Jul 14.00 15365 218 2003 .68 3422
AMDSC 07 Jul 15.00 32650 -924 5502 1.20 1662
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
#N/A
0 0 0 .00 0 0
0 0 0 .00 0 0
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDAC 08 Jan 15.00 69976 -23 -737 1.79 6547 1172
AMDJP 07 Oct 14.00 11823 29 1262 1.75 1267 222
AMDGP 07 Jul 14.00 26781 -1082 -3236 1.05 1366 143
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDVO 07 Oct 13.00 15937 -9 -328 .83 4242 352
AMDSP 07 Jul 14.00 15365 218 2003 .68 3422 233
AMDSC 07 Jul 15.00 32650 -924 5502 1.20 1662 199
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDAQ 08 Jan 16.00 4227 3125 4227 1.40 Vol= 317
AMDFC 07 Jun 15.00 20622 1144 4711 .17
AMDFO 07 Jun 13.00 3914 375 256 1.39 Vol= 111
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDGP 07 Jul 14.00 26781 -1082 -3236 1.05
VVVAV 09 Jan 12.50 3874 -559 -528 4.45
VVVAC 09 Jan 15.00 11267 -295 187 3.20
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDMR 08 Jan 7.50 19994 689 689 .15 Vol= 8
AMDSS 07 Jul 12.50 14412 367 338 .25
VVVMB 09 Jan 10.00 65709 232 521 .92 Vol= 0
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDRC 07 Jun 15.00 10984 -2600 6890 .86
AMDRQ 07 Jun 16.00 4152 -1029 2727 1.76
AMDSC 07 Jul 15.00 32650 -924 5502 1.20
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDFQ 07 Jun 16.00 22455 240 9117 .04
AMDGW 07 Jul 17.50 21494 -34 5182 .11
AMDFC 07 Jun 15.00 20622 1144 4711 .17
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDGP 07 Jul 14.00 26781 -1082 -3236 1.05
AMDAD 08 Jan 20.00 37395 -240 -899 .45
AMDAC 08 Jan 15.00 69976 -23 -737 1.79
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDRC 07 Jun 15.00 10984 -2600 6890 .86
AMDSC 07 Jul 15.00 32650 -924 5502 1.20
AMDVC 07 Oct 15.00 16773 -212 4265 1.74
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDSD 07 Jul 20.00 2575 -1 -17385 5.65
AMDMW 08 Jan 17.50 28630 128 -506 3.70 Vol= 22
AMDVN 07 Oct 12.00 13991 -28 -404 .57
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDAQ 08 Jan 16.00 4227 3125 1.40 $438K Vol= 0
AMDFO 07 Jun 13.00 3914 375 1.39 $52K Vol= 55
AMDAP 08 Jan 14.00 366 193 2.29 $44K Vol= 10
Top 3 $ Decrease in Call Open Interest
VVVAV 09 Jan 12.50 3874 -559 4.45 -$249K
AMDGP 07 Jul 14.00 26781 -1082 1.05 -$114K
VVVAC 09 Jan 15.00 11267 -295 3.20 -$94K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
VVVMD 09 Jan 20.00 2949 204 6.05 $123K Vol= 0
AMDMW 08 Jan 17.50 28630 128 3.70 $47K Vol= 22
VVVMB 09 Jan 10.00 65709 232 0.92 $21K Vol= 0
Top 3 $ Decrease in Put Open Interest
AMDRC 07 Jun 15.00 10984 -2600 0.86 -$224K
AMDRQ 07 Jun 16.00 4152 -1029 1.76 -$181K
VVVMC 09 Jan 15.00 25729 -646 2.76 -$178K
Close = 14.27 -0.10 2007-05-31 22:27 ET
Close = 14.37 1-Day = 2007-05-25
Close = 15.58 5-Day = 2007-05-16
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jun 10.00)AMDFB 4.25 .00 0 90 0 0 0 | AMDRB 0.00 -.01 0 19 0 15 0
(07 Jun 11.00)AMDFM 3.25 .00 0 115 0 0 0 | AMDRM 0.00 -.01 0 81 0 0 0
(07 Jun 12.00)AMDFN 2.30 .00 0 1940 15 35 3 | AMDRN 0.01 -.02 0 1742 -24 -54 0
(07 Jun 13.00)AMDFO 1.39 .00 111 3914 375 256 52 | AMDRO 0.08 .01 55 13887 -2 1480 0
13.68 Current
(07 Jun 14.00)AMDFP .60 -.08 908 12026 -74 844 -4 | AMDRP 0.28 .20 661 9605 -53 954 -1
(07 Jun 15.00)AMDFC .17 -.05 1832 20622 1144 4711 19 | AMDRC 0.86 .11 713 10984 -2600 6890 -224
(07 Jun 16.00)AMDFQ .04 -.03 768 22455 240 9117 1 | AMDRQ 1.76 .32 742 4152 -1029 2727 -181
(07 Jun 17.00)AMDFH .02 .00 52 14572 -2 4630 0 | AMDRH 2.72 -.27 213 446 -200 -210 -54
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 4.35 .00 0 483 -10 -7 -4 | AMDSB 0.04 .01 0 7630 -12 -7 0
(07 Jul 11.00)AMDGM 3.40 .00 0 0 0 0 0 | AMDSM 0.08 .02 0 0 0 0 0
(07 Jul 12.50)AMDGS 2.11 -.01 512 4451 122 869 26 | AMDSS 0.25 .06 636 14412 367 338 9
13.68 Current
(07 Jul 14.00)AMDGP 1.05 -.07 1366 26781 -1082 -3236 -114 | AMDSP 0.68 -.01 3422 15365 218 2003 15
(07 Jul 15.00)AMDGC .56 -.09 1504 36272 274 -419 15 | AMDSC 1.20 -.03 1662 32650 -924 5502 -111
(07 Jul 16.00)AMDGQ .30 -.02 568 24913 -243 3210 -7 | AMDSQ 1.93 .06 525 9779 -870 1110 -168
(07 Jul 17.50)AMDGW .11 .00 2 21494 -34 5182 0 | AMDSW 3.20 .32 5 10609 0 183 0
(07 Jul 19.00)AMDGT .04 .00 0 5032 0 87 0 | AMDST 4.65 .80 0 122 -15 -22 -7
(07 Jul 20.00)AMDGD .05 .01 2 14979 -180 1305 -1 | AMDSD 5.65 .62 0 2575 -1 -17385 -1
(07 Jul 22.50)AMDGU .01 .00 0 33061 0 40 0 | AMDSU 8.15 -.05 0 96 0 0 0
(07 Jul 25.00)AMDGE .00 .00 0 5429 -1 55 0 | AMDSE 10.65 -.30 0 0 0 0 0
(07 Jul 27.50)AMDGY .00 .00 0 3171 0 -11 0 | AMDSY 13.15 -.25 0 0 0 0 0
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 15.65 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 20.65 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 25.65 .00 0 0 0 0 0
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 30.65 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 35.65 7.05 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Oct 10.00)AMDJB 4.65 .00 0 1132 5 248 2 | AMDVB 0.21 .03 0 5606 0 101 0
(07 Oct 11.00)AMDJM 3.80 .00 0 854 11 26 4 | AMDVM 0.38 .05 92 13751 87 110 3
(07 Oct 12.00)AMDJN 3.05 .00 0 3240 0 500 0 | AMDVN 0.57 .06 10 13991 -28 -404 -2
(07 Oct 13.00)AMDJO 2.35 -.05 40 5619 -20 -117 -5 | AMDVO 0.83 .10 4242 15937 -9 -328 -1
13.68 Current
(07 Oct 14.00)AMDJP 1.75 -.07 1267 11823 29 1262 5 | AMDVP 1.23 .16 560 7566 -35 720 -4
(07 Oct 15.00)AMDJC 1.26 -.06 751 13006 -36 2028 -5 | AMDVC 1.74 .23 61 16773 -212 4265 -37
(07 Oct 16.00)AMDJQ .90 -.04 241 8111 84 1075 8 | AMDVQ 2.34 .24 85 800 -2 80 0
(07 Oct 17.00)AMDJH .62 -.03 298 23312 0 3795 0 | AMDVH 3.07 .10 213 325 10 -10 3
(07 Oct 18.00)AMDJI .43 .01 257 7293 42 614 2 | AMDVI 3.85 .55 0 508 0 -13 0
(07 Oct 20.00)AMDJD .20 -.02 143 2901 -14 464 0 | AMDVD 5.75 -.25 1 421 0 26 0
(07 Oct 22.50)AMDJU .08 .00 0 1462 -2 1 0 | AMDVU 8.15 -.20 0 0 0 0 0
(07 Oct 25.00)AMDJE .04 .00 0 2175 0 131 0 | AMDVE 10.65 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .01 .00 0 1061 0 30 0 | AMDVF 15.65 .00 0 0 0 0 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(08 Jan 5.00) AMDAA 9.40 .00 0 3240 0 -55 0 | AMDMA 0.05 .02 10 78650 25 205 0
(08 Jan 7.50) AMDAR 7.10 -1.15 10 2826 -30 200 -21 | AMDMR 0.15 .02 8 19994 689 689 10
(08 Jan 10.00)AMDAB 5.00 -.05 10 4237 -7 47 -4 | AMDMB 0.39 .03 310 35346 -52 425 -2
13.68 Current
(08 Jan 14.00)AMDAP 2.29 -.02 259 366 193 366 44 | AMDMP 1.58 -.01 10 2955 0 2955 0
(08 Jan 15.00)AMDAC 1.79 -.01 6547 69976 -23 -737 -4 | AMDMC 2.06 .18 64 56826 -56 -230 -12
(08 Jan 16.00)AMDAQ 1.40 .03 317 4227 3125 4227 438 | AMDMQ 2.62 .15 0 2936 -30 2936 -8
(08 Jan 17.50)AMDAW .92 -.02 392 39158 -215 917 -20 | AMDMW 3.70 .50 22 28630 128 -506 47
(08 Jan 19.00)AMDAT .62 -.01 100 779 0 779 0 | AMDMT 4.85 .20 0 62 0 62 0
(08 Jan 20.00)AMDAD .45 -.01 375 37395 -240 -899 -11 | AMDMD 5.75 .36 0 21122 0 -7 0
(08 Jan 25.00)AMDAE .11 .00 0 16109 0 669 0 | AMDME 10.65 .20 0 2254 0 -4 0
(08 Jan 27.50)AMDAY .05 .00 0 10439 0 -181 0 | AMDMY 13.15 .00 0 50 0 0 0
(08 Jan 30.00)AMDAF .03 .00 0 22190 0 586 0 | AMDMF 15.67 -.01 13 2253 0 -5 0
(08 Jan 35.00)AKDAG .03 .01 3 12668 0 351 0 | AKDMG 20.65 .20 0 500 0 0 0
(08 Jan 40.00)AKDAH .00 .00 0 7928 0 0 0 | AKDMH 25.65 .00 0 10 0 0 0
(08 Jan 45.00)AKDAI .00 .00 0 4004 0 0 0 | AKDMI 30.65 .20 0 0 0 0 0
(08 Jan 50.00)AKDAJ .00 .00 0 6319 0 0 0 | AKDMJ 35.65 .00 0 0 0 0 0
(08 Jan 60.00)AKDAL .00 .00 0 9334 0 0 0 | AKDML 45.65 .00 0 0 0 0 0
(08 Jan 70.00)AKDAN .00 .00 0 1540 0 0 0 | AKDMN 55.65 .00 0 0 0 0 0
(08 Jan 80.00)AKDAP .00 .00 0 1597 0 0 0 | AKDMP 65.65 .00 0 0 0 0 0
(08 Jan 90.00)AKDAR .00 .00 0 2303 0 0 0 | AKDMR 75.65 .00 0 0 0 0 0
(08 Jan 100.00AKDAT .00 .00 0 2311 0 0 0 | AKDMT 85.65 .30 0 9 0 -8 0
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(09 Jan 5.00) VVVAA 9.94 .05 5 2751 -1 -15 -1 | VVVMA 0.19 -.10 0 26739 0 0 0
(09 Jan 10.00)VVVAB 5.70 .00 0 1543 -24 44 -14 | VVVMB 0.92 -.01 0 65709 232 521 21
(09 Jan 12.50)VVVAV 4.45 .00 10 3874 -559 -528 -249 | VVVMV 1.68 .05 0 27516 -3 732 -1
13.68 Current
(09 Jan 15.00)VVVAC 3.20 -.05 103 11267 -295 187 -94 | VVVMC 2.76 .10 0 25729 -646 -306 -178
(09 Jan 17.50)VVVAW 2.20 .00 65 7233 -188 -44 -41 | VVVMW 4.30 .20 59 5161 0 25 0
(09 Jan 20.00)VVVAD 1.45 .00 198 18522 7 2657 1 | VVVMD 6.05 .55 0 2949 204 200 123
(09 Jan 25.00)VVVAE .65 .00 0 19285 -128 795 -8 | VVVME 10.60 -.95 0 11 0 -3 0
(09 Jan 30.00)VVVAF .30 .00 0 8562 -6 200 0 | VVVMF 15.60 -2.07 0 0 0 -5 0
(09 Jan 35.00)VVVAG .15 .00 0 6607 -11 317 0 | VVVMG 20.60 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .05 .00 0 8853 0 56 0 | VVVMH 25.65 -.74 0 0 0 0 0
(09 Jan 45.00)VVVAI .05 .00 0 931 0 0 0 | VVVMI 30.60 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .00 .00 0 2627 0 -6 0 | VVVMJ 35.60 8.50 0 0 0 0 0
(09 Jan 55.00)VVVAK .00 .00 0 549 0 0 0 | VVVMK 40.60 2.60 0 0 0 0 0
(09 Jan 60.00)VVVAL .00 .00 0 501 0 0 0 | VVVML 45.60 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .00 .00 0 382 0 0 0 | VVVMM 50.60 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 2318 0 29 0 | VVVMN 55.60 6.00 0 0 0 0 0
|
