Option Price Chain 2007-06-06
Data From CBOE Download
Jan 30 and Jan 25 Put volumes not believable again. Magical "2004" volumes.
Close = 13.63 -0.54 2007-06-06 23:44 ET
Close = 14.17 1-Day = 2007-06-04
Close = 15.43 5-Day = 2007-05-21
All Open Interest Changes reflect activity on the prior day.
Total Chain Opened OI Chg1D, Chg $K, V*P $MM)
All Calls 6711 5395 517 1.0
All Puts 11740 11115 1031 8.0
Top 3 Call Open Int. (Contrcts,CChg1D, CChg5D, Last)
AMDAC 08 Jan 15.00 73406 61 3446 1.45
AMDAW 08 Jan 17.50 39135 -84 557 .72
AMDGC 07 Jul 15.00 38028 -676 1888 .37
Top 3 Put Open Int.(Contracts, PChg1D, PChg5D, Last)
AMDMA 08 Jan 5.00 78700 20 255 .07
VVVMB 09 Jan 10.00 66477 768 1001 1.05 Vol= 127
AMDMC 08 Jan 15.00 57325 -18 -1374 2.36
Top 3 Call Volumes. (Contrcts,CChg1D, CChg5D, Last, Volume)
AMDFP 07 Jun 14.00 12903 343 1651 .18 5234
AMDFC 07 Jun 15.00 21463 472 5414 .05 3511
AMDFO 07 Jun 13.00 5144 1167 1490 .78 1451
Top 3 Put Volumes.(Contracts, PChg1D, PChg5D, Last, Volume)
AMDSC 07 Jul 15.00 34034 557 5300 1.64 2242
AMDRP 07 Jun 14.00 11679 1549 2461 .55 2052
AMDME 08 Jan 25.00 2254 0 -19 11.30 2004
Top 3 Call Excess Vol.(Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDGM 07 Jul 11.00 25 0 25 2.82 129 104
0 0 0 .00 0 0
0 0 0 .00 0 0
Top 3 Put Excess Vol. (Contrs,CChg1D, CChg5D, Last, Volume, Vol-OpInt
AMDVQ 07 Oct 16.00 871 20 129 2.84 1010 139
AMDVF 07 Oct 30.00 0 0 0 16.35 5 5
0 0 0 .00 0 0
Top 3 Call Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDFO 07 Jun 13.00 5144 1167 1490 .78 1451 113
AMDJP 07 Oct 14.00 13338 708 2736 1.41 798 113
AMDJO 07 Oct 13.00 5688 84 26 1.91 501 96
Top 3 Put Vol*Last (Contrcts,CChg1D, CChg5D, Last, Vol, V*P $K)
AMDMF 08 Jan 30.00 2256 0 -8 16.30 2004 3267
AMDME 08 Jan 25.00 2254 0 -19 11.30 2004 2265
AKDMG 08 Jan 35.00 500 0 0 21.30 452 963
Top 3 1-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDFO 07 Jun 13.00 5144 1167 1490 .78
VVVAE 09 Jan 25.00 20073 806 550 .55 Vol= 42
AMDJP 07 Oct 14.00 13338 708 2736 1.41
Top 3 1-Day Decrease in Call Open Interest Contracts
AMDGC 07 Jul 15.00 38028 -676 1888 .37
AMDGQ 07 Jul 16.00 24865 -244 -564 .18
AMDAB 08 Jan 10.00 4172 -158 -99 4.45
Top 3 1-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDSP 07 Jul 14.00 20157 2043 5912 .96 Vol= 1537
AMDVO 07 Oct 13.00 18792 1908 2437 1.05 Vol= 340
AMDVC 07 Oct 15.00 18557 1819 2699 2.14 Vol= 118
Top 3 1-Day Decrease in Put Open Interest Contracts
AMDRQ 07 Jun 16.00 4060 -230 550 2.36
AMDSB 07 Jul 10.00 7412 -218 -225 .04
AMDSE 07 Jul 25.00 0 -32 0 11.30
Top 3 5-Day Increase in Call Open Interest Contracts
(Contracts, CChg1D, CChg5D, Last)
AMDFC 07 Jun 15.00 21463 472 5414 .05
AMDFQ 07 Jun 16.00 22755 -14 4232 .02
AMDAQ 08 Jan 16.00 4385 25 4165 1.10
Top 3 5-Day Decrease in Call Open Interest Contracts
AMDAD 08 Jan 20.00 37220 -44 -1926 .37
AMDGP 07 Jul 14.00 27565 585 -1534 .69
AMDGQ 07 Jul 16.00 24865 -244 -564 .18
Top 3 5-Day Increase in Put Open Interest Put Contracts
(Contracts, PChg1D, PChg5D, Last)
AMDRC 07 Jun 15.00 14196 19 6753 1.39
AMDSP 07 Jul 14.00 20157 2043 5912 .96 Vol= 1537
AMDSC 07 Jul 15.00 34034 557 5300 1.64
Top 3 5-Day Decrease in Put Open Interest Contracts
AMDSD 07 Jul 20.00 2572 -3 -5346 6.37
AMDMC 08 Jan 15.00 57325 -18 -1374 2.36
AMDRH 07 Jun 17.00 370 -16 -403 3.30
Top 3 $ Increase in Call Open Interest
OpInt, CChg1D, Last, Change in $K
VVVAV 09 Jan 12.50 4216 306 3.90 $119K Vol= 130
AMDJP 07 Oct 14.00 13338 708 1.41 $100K Vol= 413
AMDFO 07 Jun 13.00 5144 1167 0.78 $91K Vol= 445
Top 3 $ Decrease in Call Open Interest
AMDAB 08 Jan 10.00 4172 -158 4.45 -$70K
AMDGC 07 Jul 15.00 38028 -676 0.37 -$25K
AMDAW 08 Jan 17.50 39135 -84 0.72 -$6K
Top 3 $ Increase in Put Open Interest
OpInt, CChg1D, Last, Change in $K
AMDVC 07 Oct 15.00 18557 1819 2.14 $389K Vol= 118
AMDVO 07 Oct 13.00 18792 1908 1.05 $200K Vol= 340
AMDSP 07 Jul 14.00 20157 2043 0.96 $196K Vol= 1537
Top 3 $ Decrease in Put Open Interest
AMDRQ 07 Jun 16.00 4060 -230 2.36 -$54K
VVVMN 09 Jan 70.00 0 -8 56.10 -$45K
VVVMK 09 Jan 55.00 0 -10 41.10 -$41K
Top 3 Busts in Call Volumes: (MarketWatch-CBOE)
OpInt, MWVol,CBOEvol, DiffV, Last, Err$K
AMDST 07 Jul 19.00 122 159 0 159 .02 0K
AMDSF 07 Jul 30.00 0 135 0 135 .00 0K
AKDSI 07 Jul 45.00 0 130 0 130 .00 0K
Top 3 Busts in Put Volumes: (MarketWatch-CBOE)
AMDSP 07 Jul 14.00 20157 2482 1537 945 .96 91K
AMDSM 07 Jul 11.00 152 782 36 746 .12 9K
AMDSB 07 Jul 10.00 7412 542 0 542 .04 2K
Close = 13.63 -0.54 2007-06-06 23:44 ET
Close = 14.17 1-Day = 2007-06-04
Close = 15.43 5-Day = 2007-05-21
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jun 10.00)AMDFB 3.55 .00 0 90 0 0 0 | AMDRB 0.00 -.01 0 19 0 0 0
(07 Jun 11.00)AMDFM 2.60 .00 0 115 0 0 0 | AMDRM 0.00 -.01 0 81 0 0 0
(07 Jun 12.00)AMDFN 1.70 -.32 156 2039 99 115 17 | AMDRN 0.03 -.02 5 1747 5 -19 0
(07 Jun 13.00)AMDFO .78 -.30 1451 5144 1167 1490 91 | AMDRO 0.13 .01 445 14033 137 1667 2
13.68 Current
(07 Jun 14.00)AMDFP .18 -.15 5234 12903 343 1651 6 | AMDRP 0.55 .20 2052 11679 1549 2461 85
(07 Jun 15.00)AMDFC .05 -.02 3511 21463 472 5414 2 | AMDRC 1.39 .11 255 14196 19 6753 3
(07 Jun 16.00)AMDFQ .02 -.01 1397 22755 -14 4232 0 | AMDRQ 2.36 .32 0 4060 -230 550 -54
(07 Jun 17.00)AMDFH .01 -.01 20 14550 0 791 0 | AMDRH 3.30 -.27 0 370 -16 -403 -5
Option CALLS Last Chg Vol OpInt CChg1D CChg5D COI1$K | Puts Last Chg Vol OpInt PChg1D PChg5D POI1$K
(07 Jul 10.00)AMDGB 3.65 .00 0 483 0 -5 0 | AMDSB 0.04 .01 0 7412 -218 -225 -1
(07 Jul 11.00)AMDGM 2.82 -.68 129 25 0 25 0 | AMDSM 0.12 .02 36 152 152 152 2
(07 Jul 12.50)AMDGS 1.56 -.23 302 5003 144 1500 22 | AMDSS 0.35 .06 1303 16359 1105 2294 39
13.68 Current
(07 Jul 14.00)AMDGP .69 -.16 677 27565 585 -1534 40 | AMDSP 0.96 -.01 1537 20157 2043 5912 196
(07 Jul 15.00)AMDGC .37 -.07 1208 38028 -676 1888 -25 | AMDSC 1.64 -.03 2242 34034 557 5300 91
(07 Jul 16.00)AMDGQ .18 -.04 1320 24865 -244 -564 -4 | AMDSQ 2.47 .06 1025 10576 168 129 41
(07 Jul 17.50)AMDGW .06 -.02 1030 21806 182 3379 1 | AMDSW 3.90 .32 20 10516 -1 107 0
(07 Jul 19.00)AMDGT .02 .00 0 5036 4 147 0 | AMDST 5.30 .80 0 122 0 -37 0
(07 Jul 20.00)AMDGD .02 .00 47 14986 7 -78 0 | AMDSD 6.37 .62 20 2572 -3 -5346 -2
(07 Jul 22.50)AMDGU .03 .01 1 33011 -30 -50 0 | AMDSU 8.80 -.05 0 96 0 0 0
(07 Jul 25.00)AMDGE .00 .00 0 5429 0 15 0 | AMDSE 11.30 -.30 0 0 -32 0 -36
(07 Jul 27.50)AMDGY .00 .00 0 3171 0 -11 0 | AMDSY 13.80 -.25 0 0 -9 0 -12
(07 Jul 30.00)AMDGF .00 .00 0 2094 0 0 0 | AMDSF 16.25 .13 0 0 0 0 0
(07 Jul 35.00)AKDGG .00 .00 0 1322 0 0 0 | AKDSG 21.25 .62 0 0 0 0 0
(07 Jul 40.00)AKDGH .00 .00 0 475 0 0 0 | AKDSH 26.25 .00 0 0 -1 0 -3
(07 Jul 45.00)AKDGI .00 .00 0 557 0 0 0 | AKDSI 31.25 .00 0 0 0 0 0
(07 Jul 50.00)AKDGJ .00 .00 0 176 0 0 0 | AKDSJ 36.25 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 4.05 .00 0 1132 0 158 0 | AMDVB 0.26 .03 33 5663 63 153 2
(07 Oct 11.00)AMDJM 3.30 -.60 10 854 0 32 0 | AMDVM 0.44 .05 19 13779 27 127 1
(07 Oct 12.00)AMDJN 2.55 -.22 40 3218 -22 478 -6 | AMDVN 0.68 .06 230 14137 146 -214 10
(07 Oct 13.00)AMDJO 1.91 -.27 501 5688 84 26 16 | AMDVO 1.05 .10 340 18792 1908 2437 200
13.68 Current
(07 Oct 14.00)AMDJP 1.41 -.20 798 13338 708 2736 100 | AMDVP 1.53 .16 413 8970 1065 984 163
(07 Oct 15.00)AMDJC 1.01 -.09 118 13621 204 928 21 | AMDVC 2.14 .23 118 18557 1819 2699 389
(07 Oct 16.00)AMDJQ .72 -.08 35 8717 368 914 26 | AMDVQ 2.84 .24 1010 871 20 129 6
(07 Oct 17.00)AMDJH .50 -.07 86 23319 60 -122 3 | AMDVH 3.50 .10 5 485 -10 166 -4
(07 Oct 18.00)AMDJI .34 -.03 40 7721 125 686 4 | AMDVI 4.45 .55 0 536 0 18 0
(07 Oct 20.00)AMDJD .17 -.01 10 3431 416 645 7 | AMDVD 6.35 -.25 0 411 -17 -10 -11
(07 Oct 22.50)AMDJU .10 .02 2 1468 4 24 0 | AMDVU 8.80 -.20 0 0 -21 0 -18
(07 Oct 25.00)AMDJE .02 .00 0 2175 0 0 0 | AMDVE 11.30 .00 0 0 0 0 0
(07 Oct 30.00)AMDJF .00 .00 0 1061 0 30 0 | AMDVF 16.35 .00 5 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 8.75 .00 0 3229 0 -41 0 | AMDMA 0.07 .02 66 78700 20 255 0
(08 Jan 7.50) AMDAR 6.45 .00 0 2826 0 44 0 | AMDMR 0.18 .02 15 19794 0 489 0
(08 Jan 10.00)AMDAB 4.45 -.17 25 4172 -158 -99 -70 | AMDMB 0.46 .03 37 35555 20 671 1
13.68 Current
(08 Jan 14.00)AMDAP 1.87 -.12 54 664 54 537 10 | AMDMP 1.84 -.01 129 3144 -1 3024 0
(08 Jan 15.00)AMDAC 1.45 -.12 307 73406 61 3446 9 | AMDMC 2.36 .18 165 57325 -18 -1374 -4
(08 Jan 16.00)AMDAQ 1.10 -.10 212 4385 25 4165 3 | AMDMQ 3.05 .15 0 2940 4 108 1
(08 Jan 17.50)AMDAW .72 -.05 131 39135 -84 557 -6 | AMDMW 4.20 .50 5 28551 0 69 0
(08 Jan 19.00)AMDAT .46 -.07 20 921 -8 808 0 | AMDMT 5.45 .20 0 62 0 22 0
(08 Jan 20.00)AMDAD .37 -.04 499 37220 -44 -1926 -2 | AMDMD 6.40 .36 0 21128 6 -8 4
(08 Jan 25.00)AMDAE .11 -.01 78 16138 45 615 0 | AMDME 11.30 .20 2004 2254 0 -19 0
(08 Jan 27.50)AMDAY .05 .00 0 10439 0 40 0 | AMDMY 13.65 .00 0 50 0 0 0
(08 Jan 30.00)AMDAF .03 .00 0 22185 -5 386 0 | AMDMF 16.30 -.01 2004 2256 0 -8 0
(08 Jan 35.00)AKDAG .01 .00 0 12668 0 344 0 | AKDMG 21.30 .20 452 500 0 0 0
(08 Jan 40.00)AKDAH .00 .00 0 7928 0 0 0 | AKDMH 26.15 .00 0 10 0 0 0
(08 Jan 45.00)AKDAI .00 .00 0 4004 0 0 0 | AKDMI 31.15 .20 0 0 -10 0 -31
(08 Jan 50.00)AKDAJ .00 .00 0 6319 0 0 0 | AKDMJ 36.15 .00 0 0 0 0 0
(08 Jan 60.00)AKDAL .00 .00 0 9334 0 0 0 | AKDML 46.15 .00 0 0 0 0 0
(08 Jan 70.00)AKDAN .00 .00 0 1540 0 0 0 | AKDMN 56.15 .00 0 0 0 0 0
(08 Jan 80.00)AKDAP .00 .00 0 1597 0 0 0 | AKDMP 66.15 .00 0 0 0 0 0
(08 Jan 90.00)AKDAR .00 .00 0 2303 0 0 0 | AKDMR 76.15 .00 0 0 0 0 0
(08 Jan 100.00AKDAT .00 .00 0 2311 0 0 0 | AKDMT 86.25 .30 0 9 0 -122 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 9.10 .00 0 2761 5 -3 5 | VVVMA 0.21 -.10 0 26739 0 0 0
(09 Jan 10.00)VVVAB 5.40 -.21 23 1650 6 110 3 | VVVMB 1.05 -.01 127 66477 768 1001 81
(09 Jan 12.50)VVVAV 3.90 -.20 127 4216 306 -217 119 | VVVMV 1.80 .05 130 27535 19 -57 3
13.68 Current
(09 Jan 15.00)VVVAC 2.75 -.15 273 11293 24 -132 7 | VVVMC 3.00 .10 10 26007 100 -183 30
(09 Jan 17.50)VVVAW 1.90 -.13 81 7174 -19 -162 -4 | VVVMW 4.55 .20 0 5165 0 19 0
(09 Jan 20.00)VVVAD 1.18 -.11 557 18895 243 665 29 | VVVMD 6.65 .55 3 3013 0 257 0
(09 Jan 25.00)VVVAE .55 -.09 42 20073 806 550 44 | VVVME 11.10 -.95 0 2 0 -12 0
(09 Jan 30.00)VVVAF .15 .00 0 8567 -5 163 0 | VVVMF 16.30 -2.07 0 0 -5 -5 -8
(09 Jan 35.00)VVVAG .15 -.04 56 6612 5 104 0 | VVVMG 21.10 -.35 0 2 0 0 0
(09 Jan 40.00)VVVAH .05 .00 0 8879 -5 82 0 | VVVMH 26.30 -.74 0 0 -5 0 -13
(09 Jan 45.00)VVVAI .05 .00 0 929 -2 -2 0 | VVVMI 31.10 2.60 0 0 0 0 0
(09 Jan 50.00)VVVAJ .00 .00 0 2627 0 -6 0 | VVVMJ 36.25 8.50 0 0 -10 0 -36
(09 Jan 55.00)VVVAK .00 .00 0 549 0 0 0 | VVVMK 41.10 2.60 0 0 -10 0 -41
(09 Jan 60.00)VVVAL .00 .00 0 501 0 0 0 | VVVML 46.10 .00 0 0 0 0 0
(09 Jan 65.00)VVVAM .00 .00 0 382 0 0 0 | VVVMM 51.10 .00 0 0 0 0 0
(09 Jan 70.00)VVVAN .02 .00 0 2318 0 3 0 | VVVMN 56.10 6.00 0 0 -8 0 -45
|
