Option Price Chain 2007-06-04
Data From CBOE Download
Close = 14.17 -0.10 2007-06-04 23:36 ET
Close = 14.27 1-Day = 2007-05-31
Close = 15.59 5-Day = 2007-05-19
All Open Interest Changes reflect activity on the prior day.
Total Chain Opened OI Chg1D, Chg $K, V*P $MM)
All Calls 10966 10640 1267 1.0
All Puts 11743 11262 1345 0.7
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAC 08 Jan 15.00 73345 3369 1789 1.69 Vol= 409
AMDAW 08 Jan 17.50 39219 61 710 .87
AMDGC 07 Jul 15.00 38704 2432 2581 .48
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMA 08 Jan 5.00 78680 30 235 .07 Vol= 20
VVVMB 09 Jan 10.00 65709 0 233 1.02
AMDMC 08 Jan 15.00 57343 517 -1995 2.10 Vol= 23
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDGC 07 Jul 15.00 38704 2432 2581 .48 3190
AMDFP 07 Jun 14.00 12560 534 1265 .45 2412
AMDFO 07 Jun 13.00 3977 63 333 1.23 1292
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDSP 07 Jul 14.00 18114 2749 4224 .66 3089
AMDRP 07 Jun 14.00 10130 525 1445 .26 1777
AMDSS 07 Jul 12.50 15254 842 1190 .25 1134
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
#N/A
#N/A
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDSM 07 Jul 11.00 0 0 0 .09 78 78
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)
AMDFO 07 Jun 13.00 3977 63 333 1.23 1292 159
AMDGC 07 Jul 15.00 38704 2432 2581 .48 3190 153
VVVAV 09 Jan 12.50 3910 36 -505 4.30 283 122
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDSP 07 Jul 14.00 18114 2749 4224 .66 3089 204
AMDSC 07 Jul 15.00 33477 827 4755 1.21 718 87
VVVMC 09 Jan 15.00 25907 178 -332 2.70 300 81
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDAC 08 Jan 15.00 73345 3369 1789 1.69 Vol= 409
AMDGC 07 Jul 15.00 38704 2432 2581 .48
AMDJP 07 Oct 14.00 12630 807 2067 1.68 Vol= 232
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDAD 08 Jan 20.00 37264 -131 -1665 .45
AMDJH 07 Oct 17.00 23259 -53 -176 .58
VVVAW 09 Jan 17.50 7193 -40 -134 2.21
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDRC 07 Jun 15.00 14177 3193 7250 .93 Vol= 608
AMDSP 07 Jul 14.00 18114 2749 4224 .66
AMDVO 07 Oct 13.00 16884 947 529 .84 Vol= 243
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDMR 08 Jan 7.50 19794 -200 489 .16
AMDSW 07 Jul 17.50 10517 -92 98 3.30
AMDMW 08 Jan 17.50 28551 -79 76 3.70
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDFQ 07 Jun 16.00 22769 314 5642 .04 Vol= 61
AMDFC 07 Jun 15.00 20991 369 5070 .09
AMDAQ 08 Jan 16.00 4360 133 4218 1.30 Vol= 3
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDGP 07 Jul 14.00 26980 199 -2047 .92
AMDAD 08 Jan 20.00 37264 -131 -1665 .45
VVVAV 09 Jan 12.50 3910 36 -505 4.30
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDRC 07 Jun 15.00 14177 3193 7250 .93 Vol= 608
AMDSC 07 Jul 15.00 33477 827 4755 1.21 Vol= 718
AMDSP 07 Jul 14.00 18114 2749 4224 .66
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDSD 07 Jul 20.00 2575 0 -5329 5.75
AMDMC 08 Jan 15.00 57343 517 -1995 2.10 Vol= 23
AMDRH 07 Jun 17.00 386 -60 -336 2.82
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
AMDAC 08 Jan 15.00 73345 3369 1.69 $569K Vol= 23
AMDJP 07 Oct 14.00 12630 807 1.68 $136K Vol= 246
AMDGC 07 Jul 15.00 38704 2432 0.48 $117K Vol= 718
Top 3 $ Decrease in Call Open Interest
AMDAA 08 Jan 5.00 3229 -11 9.30 -$10K
VVVAW 09 Jan 17.50 7193 -40 2.21 -$9K
AMDAD 08 Jan 20.00 37264 -131 0.45 -$6K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDRC 07 Jun 15.00 14177 3193 0.93 $297K Vol= 608
AMDSP 07 Jul 14.00 18114 2749 0.66 $181K
AMDSQ 07 Jul 16.00 10408 629 1.98 $125K Vol= 175
Top 3 $ Decrease in Put Open Interest
AMDSW 07 Jul 17.50 10517 -92 3.30 -$30K
AMDMW 08 Jan 17.50 28551 -79 3.70 -$29K
AMDRH 07 Jun 17.00 386 -60 2.82 -$17K
Top 3 Busts in Call Volumes: (MarketWatch-CBOE)
OpInt, MWVol,CBOEvol, DiffV, Last, Err$K
AMDRQ 07 Jun 16.00 4290 1397 61 1336 .04 5K
AMDSW 07 Jul 17.50 10517 1030 79 951 .08 8K
VVVMD 09 Jan 20.00 3013 557 22 535 1.40 75K
Top 3 Busts in Put Volumes: (MarketWatch-CBOE)
AMDME 08 Jan 25.00 2254 2004 0 2004 10.70 2144K
AMDVQ 07 Oct 16.00 851 1010 0 1010 2.39 241K
AMDSM 07 Jul 11.00 0 782 78 704 .09 6K
Close = 14.17 -0.10 2007-06-04 23:36 ET
Close = 14.27 1-Day = 2007-05-31
Close = 15.59 5-Day = 2007-05-19
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jun 10.00)AMDFB 4.10 .00 0 90 0 0 0 | AMDRB 0.00 -.01 0 19 0 0 0
(07 Jun 11.00)AMDFM 3.10 .00 0 115 0 0 0 | AMDRM 0.00 -.01 0 81 0 0 0
(07 Jun 12.00)AMDFN 2.19 -.14 2 1940 0 7 0 | AMDRN 0.03 -.02 50 1742 0 -24 0
(07 Jun 13.00)AMDFO 1.23 -.23 1292 3977 63 333 8 | AMDRO 0.06 .01 365 13896 9 1519 0
13.68 Current
(07 Jun 14.00)AMDFP .45 -.16 2412 12560 534 1265 24 | AMDRP 0.26 .20 1777 10130 525 1445 14
(07 Jun 15.00)AMDFC .09 -.06 1282 20991 369 5070 3 | AMDRC 0.93 .11 608 14177 3193 7250 297
(07 Jun 16.00)AMDFQ .04 -.01 61 22769 314 5642 1 | AMDRQ 1.88 .32 66 4290 138 928 26
(07 Jun 17.00)AMDFH .02 -.01 2 14550 -22 1026 0 | AMDRH 2.82 -.27 0 386 -60 -336 -17
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 4.20 .00 0 483 0 -3 0 | AMDSB 0.04 .01 0 7630 0 -7 0
(07 Jul 11.00)AMDGM 3.30 .00 0 25 25 25 8 | AMDSM 0.09 .02 78 0 0 0 0
(07 Jul 12.50)AMDGS 1.97 -.19 96 4859 408 1319 80 | AMDSS 0.25 .06 1134 15254 842 1190 21
13.68 Current
(07 Jul 14.00)AMDGP .92 -.12 652 26980 199 -2047 18 | AMDSP 0.66 -.01 3089 18114 2749 4224 181
(07 Jul 15.00)AMDGC .48 -.07 3190 38704 2432 2581 117 | AMDSC 1.21 -.03 718 33477 827 4755 100
(07 Jul 16.00)AMDGQ .21 -.07 1242 25109 196 -68 4 | AMDSQ 1.98 .06 175 10408 629 36 125
(07 Jul 17.50)AMDGW .08 -.02 79 21624 130 3534 1 | AMDSW 3.30 .32 10 10517 -92 98 -30
(07 Jul 19.00)AMDGT .03 .00 0 5032 0 147 0 | AMDST 4.70 .80 0 122 0 -37 0
(07 Jul 20.00)AMDGD .04 -.01 15 14979 0 240 0 | AMDSD 5.75 .62 0 2575 0 -5329 0
(07 Jul 22.50)AMDGU .02 .01 35 33041 -20 -20 0 | AMDSU 8.25 -.05 0 96 0 0 0
(07 Jul 25.00)AMDGE .00 .00 0 5429 0 55 0 | AMDSE 10.75 -.30 0 32 32 32 34
(07 Jul 27.50)AMDGY .00 .00 0 3171 0 -11 0 | AMDSY 13.25 -.25 0 9 9 9 12
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 15.75 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 20.75 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 25.75 .00 0 1 1 1 3
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 30.75 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 35.75 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 4.62 -.08 5 1132 0 237 0 | AMDVB 0.21 .03 20 5600 -6 90 0
(07 Oct 11.00)AMDJM 3.70 .00 0 854 0 32 0 | AMDVM 0.34 .05 0 13752 1 100 0
(07 Oct 12.00)AMDJN 2.96 -.35 3 3240 0 500 0 | AMDVN 0.55 .06 64 13991 0 -200 0
(07 Oct 13.00)AMDJO 2.23 -.14 46 5604 -15 -67 -3 | AMDVO 0.84 .10 243 16884 947 529 80
13.68 Current
(07 Oct 14.00)AMDJP 1.68 -.08 232 12630 807 2067 136 | AMDVP 1.22 .16 246 7905 339 165 41
(07 Oct 15.00)AMDJC 1.18 -.11 115 13417 411 2198 48 | AMDVC 1.76 .23 26 16738 -35 1776 -6
(07 Oct 16.00)AMDJQ .82 -.08 129 8349 238 577 20 | AMDVQ 2.39 .24 0 851 51 107 12
(07 Oct 17.00)AMDJH .58 -.06 55 23259 -53 -176 -3 | AMDVH 3.10 .10 0 495 170 176 53
(07 Oct 18.00)AMDJI .41 -.01 52 7596 303 603 12 | AMDVI 3.95 .55 0 536 28 18 11
(07 Oct 20.00)AMDJD .19 .00 106 3015 114 230 2 | AMDVD 5.80 -.25 0 428 7 1 4
(07 Oct 22.50)AMDJU .08 .00 0 1464 2 22 0 | AMDVU 8.15 -.20 0 21 21 21 17
(07 Oct 25.00)AMDJE .04 .00 0 2175 0 11 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 9.30 .00 0 3229 -11 -41 -10 | AMDMA 0.07 .02 20 78680 30 235 0
(08 Jan 7.50) AMDAR 6.95 .00 0 2826 0 44 0 | AMDMR 0.16 .02 25 19794 -200 489 -3
(08 Jan 10.00)AMDAB 4.90 -.20 65 4330 93 159 46 | AMDMB 0.40 .03 30 35535 189 601 8
13.68 Current
(08 Jan 14.00)AMDAP 2.15 -.12 55 610 244 598 52 | AMDMP 1.51 -.01 1 3145 190 3125 29
(08 Jan 15.00)AMDAC 1.69 -.07 409 73345 3369 1789 569 | AMDMC 2.10 .18 23 57343 517 -1995 109
(08 Jan 16.00)AMDAQ 1.30 -.07 3 4360 133 4218 17 | AMDMQ 2.69 .15 19 2936 0 2652 0
(08 Jan 17.50)AMDAW .87 -.05 340 39219 61 710 5 | AMDMW 3.70 .50 20 28551 -79 76 -29
(08 Jan 19.00)AMDAT .59 -.03 96 929 150 818 9 | AMDMT 4.95 .20 0 62 0 22 0
(08 Jan 20.00)AMDAD .45 .00 551 37264 -131 -1665 -6 | AMDMD 5.75 .36 3 21122 0 -14 0
(08 Jan 25.00)AMDAE .13 -.02 11 16093 -16 625 0 | AMDME 10.70 .20 0 2254 0 -19 0
(08 Jan 27.50)AMDAY .06 .00 0 10439 0 40 0 | AMDMY 13.20 .00 0 50 0 0 0
(08 Jan 30.00)AMDAF .05 .01 5 22190 0 387 0 | AMDMF 15.70 -.01 0 2256 3 -8 5
(08 Jan 35.00)AKDAG .01 .00 0 12668 0 344 0 | AKDMG 20.70 .20 0 500 0 0 0
(08 Jan 40.00)AKDAH .00 .00 0 7928 0 0 0 | AKDMH 25.70 .00 0 10 0 0 0
(08 Jan 45.00)AKDAI .00 .00 0 4004 0 0 0 | AKDMI 30.70 .20 0 10 10 10 31
(08 Jan 50.00)AKDAJ .00 .00 0 6319 0 0 0 | AKDMJ 35.70 .00 0 0 0 0 0
(08 Jan 60.00)AKDAL .00 .00 0 9334 0 0 0 | AKDML 45.70 .00 0 0 0 0 0
(08 Jan 70.00)AKDAN .00 .00 0 1540 0 0 0 | AKDMN 55.70 .00 0 0 0 0 0
(08 Jan 80.00)AKDAP .00 .00 0 1597 0 0 0 | AKDMP 65.70 .00 0 0 0 0 0
(08 Jan 90.00)AKDAR .00 .00 0 2303 0 0 0 | AKDMR 75.70 .00 0 0 0 0 0
(08 Jan 100.00AKDAT .00 .00 0 2311 0 0 0 | AKDMT 85.70 .30 0 9 0 -50 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 9.65 .00 0 2756 5 -8 5 | VVVMA 0.20 -.10 30 26739 0 0 0
(09 Jan 10.00)VVVAB 6.00 -.15 2 1644 101 102 61 | VVVMB 1.02 -.01 418 65709 0 233 0
(09 Jan 12.50)VVVAV 4.30 -.15 283 3910 36 -505 15 | VVVMV 1.61 .05 3 27516 0 -106 0
13.68 Current
(09 Jan 15.00)VVVAC 3.00 -.25 84 11269 2 -140 1 | VVVMC 2.70 .10 300 25907 178 -332 48
(09 Jan 17.50)VVVAW 2.21 -.02 3 7193 -40 -134 -9 | VVVMW 4.20 .20 0 5165 4 29 2
(09 Jan 20.00)VVVAD 1.40 -.05 22 18652 130 1931 18 | VVVMD 6.00 .55 0 3013 64 257 38
(09 Jan 25.00)VVVAE .62 -.06 1120 19267 -18 -254 -1 | VVVME 10.70 -.95 0 2 -9 -12 -10
(09 Jan 30.00)VVVAF .30 .00 0 8572 10 160 0 | VVVMF 15.75 -2.07 0 5 5 0 8
(09 Jan 35.00)VVVAG .24 .09 11 6607 0 117 0 | VVVMG 20.75 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .05 .00 0 8884 31 87 0 | VVVMH 25.75 -.74 0 5 5 5 13
(09 Jan 45.00)VVVAI .05 .00 0 931 0 0 0 | VVVMI 30.75 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .00 .00 0 2627 0 -6 0 | VVVMJ 35.75 8.50 0 10 10 10 36
(09 Jan 55.00)VVVAK .00 .00 0 549 0 0 0 | VVVMK 40.60 2.60 0 10 10 10 41
(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 3 0 | VVVMN 55.70 6.00 0 8 8 8 45
|
