| StockFetcher Forums · Filter Exchange · good way to find potential option plays-crimsonmind.com | << >>Post Follow-up |
| MARY4MONEY 806 posts msg #86168 - Ignore MARY4MONEY |
1/13/2010 3:31:49 PM screen for unusual opion volume where the volume is higher than the open interest-- great calls buys for feb on bidu cyti stec joyg ek odp alks - i found out something very interesting lately-- these option stocks thAT MAKE BIG MOVES UP typically have big short interest in the stocks--Symbol Days To Cover Short % of Float % from 52wk HIGH % from 200 DAY MA % from 50 DAY MA % from 52wk LOW Price % Change (52wk) Avg Daily Volume Squeeze Ranking™ AMED 12.5 56.4 -3.3 19.6 13.8 51.2 10.7 1,233,400 75 SYNA 25.4 55.5 -33.3 9.4 7.1 38.3 60.6 621,500 855 YRCW 1.5 43.7 -464.4 -97.3 8.7 43.3 -73.1 16,900,700 -48 INT 21.7 43.5 -4.6 11.5 4.1 53.8 76.3 564,600 720 INCY 6.4 42.9 -8.1 35.2 14.6 81.2 173.4 3,023,600 476 STEC 2.1 42.4 -111.3 -24.5 28.2 81.6 328.0 6,403,700 292 GDP 15.6 42.3 -48.6 -7.5 -1.9 37.2 -19.2 650,700 -127 PAR 6.7 41.1 -23.2 5.6 -0.1 46.6 66.0 641,800 182 HOV 7.9 40.8 -38.2 7.9 4.3 87.6 89.6 2,618,500 289 FUQI 5.1 37.2 -53.1 -9.1 7.0 84.5 203.4 1,123,100 386 SKS 14.2 36.8 -5.0 18.0 10.5 79.6 88.2 2,765,900 461 ZLC 1.9 34.3 -163.5 -62.5 -4.6 72.5 2.3 2,220,300 2 COCO 9.3 33.6 -59.0 -18.6 -2.1 7.5 -15.3 2,327,700 -48 SPWRA 10.4 33.0 -52.7 -7.1 6.2 21.2 -27.7 1,330,500 -95 BKS 9.7 31.1 -54.3 -11.0 -8.0 18.1 -1.4 1,259,000 -4 MNKD 8.1 31.0 -38.2 13.5 9.0 77.5 129.9 2,133,000 326 SQNM 7.6 30.8 -504.4 -1.6 1.6 40.7 -80.8 2,442,800 -189 BZH 6.0 30.5 -35.6 16.4 8.0 95.3 263.1 1,923,600 481 CAB 13.2 30.0 -9.2 14.5 15.7 68.2 178.4 1,171,400 707 ENER 9.7 29.2 -169.6 -7.0 3.8 13.6 -56.5 1,376,400 -160 GMXR 9.7 28.8 -102.3 2.0 -0.3 57.6 -47.3 746,400 -132 GMCR 4.8 28.5 -0.6 20.9 17.0 74.8 253.0 1,811,500 346 TWI 6.4 28.3 -13.0 9.7 7.8 67.1 3.9 1,482,200 7 ZION 10.1 28.3 -34.5 9.4 17.0 64.0 -22.9 3,347,700 -65 NTRI 13.2 27.6 -18.8 30.8 -2.6 63.6 97.8 588,900 356 STSA 15.2 27.5 -811.5 -137.4 10.1 31.2 -89.2 702,800 -372 AMSC 12.3 27.1 -2.8 23.4 8.8 94.2 170.7 870,200 569 CVBF 25.7 27.0 -7.2 19.1 11.5 48.1 -6.2 895,700 -43 CSTR 14.1 27.0 -37.9 -8.9 3.9 32.2 41.7 575,600 159 ADS 27.4 26.9 -4.3 13.0 3.7 65.7 50.2 507,600 371 LIZ 11.5 26.6 -44.3 13.9 7.9 70.5 80.8 2,179,000 247 SFD 15.1 26.4 -3.7 16.5 5.5 67.3 33.3 1,304,700 133 MYL 13.8 25.7 -7.7 11.4 -2.8 42.7 57.7 5,547,600 205 TLB 12.5 25.3 -15.6 26.8 20.0 86.0 390.8 1,083,600 1,234 BBI 22.5 25.0 -118.2 -18.9 3.5 81.8 -52.4 1,321,700 -295 CPF 5.2 24.7 -633.8 -54.4 15.4 41.9 -81.5 1,060,700 -105 BGG 12.2 24.5 -19.7 5.7 2.8 42.9 14.1 573,500 42 PARD 4.6 24.4 -345.9 -182.9 0.5 26.8 -40.9 1,833,100 -46 WNR 6.1 24.4 -215.3 -14.7 5.2 13.9 -41.5 2,089,600 -62 REG 16.3 24.3 -16.1 5.3 5.2 42.4 -7.5 1,170,500 -30 ELY 7.4 23.8 -19.3 12.6 6.0 41.6 -14.3 1,320,600 -25 ARNA 11.4 23.4 -98.9 -12.9 3.2 39.4 -3.5 1,870,500 -9 NUVA 12.0 23.0 -43.5 -21.7 0.5 23.1 -4.9 719,900 -14 CAAS 1.1 22.6 -14.1 50.0 15.0 90.3 659.6 1,006,800 164 ATPG 7.1 22.6 -25.9 20.2 3.0 84.9 201.2 1,185,900 322 FBP 9.2 22.3 -330.1 -18.2 10.6 37.7 -78.0 1,851,900 -160 IPI 7.4 22.2 -7.6 16.6 5.0 56.4 64.1 1,265,500 105 PLCE 7.3 22.0 -9.3 9.6 8.5 50.4 69.7 739,200 112 SFI 27.7 21.8 -29.7 21.2 17.9 80.0 54.9 745,800 332 VLNC 3.7 21.2 -142.7 -40.8 1.9 18.8 -39.9 2,929,500 -31 ANN 9.0 21.1 -31.0 0.2 -8.6 82.0 155.4 1,321,500 295 NVTL 6.7 21.0 -69.3 -21.4 -2.0 40.1 47.8 946,700 67 MNI 15.9 20.7 -3.8 50.0 30.9 93.0 308.3 757,900 1,014 MF 20.2 20.6 -21.1 0.9 2.7 66.1 148.7 1,227,500 619 FEED 5.1 20.5 -53.1 1.0 6.2 82.7 232.0 1,208,200 243 VVUS 5.3 20.4 -30.9 15.6 7.3 72.4 108.8 2,654,400 118 TTWO 3.2 20.3 -21.9 -0.3 5.6 46.1 35.9 4,961,200 23 KBH 3.1 20.3 -31.8 1.0 11.8 50.0 19.2 5,764,200 12 FTK 3.8 20.3 -105.8 1.7 28.7 44.8 -52.1 1,173,900 -40 NFLX 8.8 20.3 -14.6 8.7 -3.8 46.5 67.8 1,214,000 121 RYL 7.4 20.2 -15.5 6.1 10.3 44.7 20.7 1,176,700 31 SEED 0.5 20.1 -7.6 54.4 17.3 87.8 518.3 5,443,200 52 BCRX 4.7 20.1 -67.5 -7.3 10.6 85.7 262.7 1,475,300 248 O 20.1 20.0 -2.5 10.6 5.0 48.3 40.1 1,014,200 161 NCS 2.2 20.0 -619.3 -24.9 8.5 24.9 -85.7 1,729,000 -38 CBL 13.0 19.7 -6.5 19.6 5.7 81.7 56.6 1,360,000 145 PODD 11.3 19.7 -5.0 28.5 8.6 82.3 71.0 523,400 158 SWSI 5.6 19.4 -7.5 39.8 15.9 76.5 57.4 553,600 62 GNK 4.1 19.2 -20.5 10.5 5.2 63.7 52.4 1,283,300 41 CGA 3.0 19.2 -13.1 22.8 1.0 84.3 419.4 833,000 241 DECK 4.4 19.2 -1.9 25.0 10.7 66.4 68.3 555,500 58 MTG 6.6 19.0 -49.0 9.5 19.8 89.5 88.8 3,550,100 111 AOI 17.2 18.9 -4.8 19.8 11.7 60.2 127.9 606,100 416 DLR 17.1 18.8 -2.7 11.2 2.4 50.1 68.4 836,600 220 WL 24.2 18.7 -41.9 4.9 7.6 50.1 -28.9 517,600 -131 CQB 9.8 18.6 -15.9 8.3 -5.7 74.4 17.8 821,300 32 X 3.4 18.6 -5.2 30.8 19.2 73.6 96.8 7,725,100 61 LCC 3.0 18.6 -78.0 32.7 16.5 65.6 -40.5 9,883,900 -23 PSSI 15.0 18.5 -4.5 5.8 3.5 39.8 26.4 505,300 73 AIG 2.6 18.4 -92.5 -8.3 -3.8 77.3 -7.6 9,518,900 -4 LEAP 6.5 18.4 -192.9 -28.3 -11.6 17.4 -49.7 2,164,200 -60 MDVN 10.6 18.2 -3.5 26.7 7.8 65.1 140.8 537,800 271 JTX 1.8 18.1 -287.6 -35.3 -20.6 26.9 -69.7 1,737,000 -23 CIEN 2.6 18.0 -38.7 -3.8 2.6 58.5 50.8 6,358,900 24 DBRN 9.0 17.9 -2.0 26.6 9.9 66.4 166.1 907,700 268 EK 8.7 17.9 -52.9 14.4 12.6 59.2 -39.8 5,533,400 -62 MED 2.2 17.8 -35.4 19.3 -14.6 85.9 341.2 957,400 133 ODP 8.4 17.7 -18.4 10.3 -0.8 91.1 122.9 3,663,000 183 GRMN 12.7 17.7 -14.3 9.4 10.1 56.7 85.1 1,572,400 191 RDN 4.6 17.7 -44.6 22.9 22.9 89.0 123.0 3,153,200 100 ABK 5.8 17.6 -164.6 -41.8 -3.8 55.7 -39.2 8,738,800 -40 CATY 7.3 17.6 -107.5 1.9 13.6 23.7 -51.0 1,096,600 -66 ALKS 6.3 17.6 -22.8 11.5 13.7 30.9 2.8 1,169,700 3 AOB 10.6 17.2 -37.8 -3.0 7.8 28.9 -6.4 1,005,300 -12 AHT 18.6 17.2 -1.2 35.7 16.6 84.6 352.7 577,700 1,130 MAC 5.6 17.0 -17.0 15.1 1.1 83.3 112.6 2,376,100 107 SD 5.0 17.0 -46.6 -5.5 7.9 56.1 45.5 4,472,500 39 MATK 8.4 16.8 -49.6 -11.8 2.9 18.4 -29.1 654,300 -41 UAUA 2.6 16.7 -1.1 47.2 21.0 78.0 8.9 10,691,400 4 EEE 11.9 16.4 -234.7 -33.5 28.1 42.9 56.2 1,610,100 110 AVB 9.2 16.3 -9.4 13.9 2.6 52.2 53.9 1,378,600 81 CUZ 9.2 16.3 -49.4 3.6 8.0 29.2 -31.9 749,900 -48 APWR 3.2 16.3 -22.0 29.7 -3.0 82.6 206.0 1,566,000 107 GERN 14.2 16.3 -43.7 -3.4 10.0 42.9 37.7 1,013,800 87 AXL 3.0 16.2 -6.7 43.0 23.8 97.5 279.4 2,516,100 136 EXH 13.3 16.2 -17.8 8.8 4.1 38.8 -0.9 716,100 -2 MBI 3.2 16.2 -1,253.2 8.2 27.1 59.7 7.0 10,355,000 4 WERN 13.3 16.0 0.9 12.6 7.9 41.7 33.2 527,300 71 GCI 6.6 15.9 -5.5 39.2 18.2 88.7 105.0 5,664,700 110 SWK 5.6 15.9 -1.9 21.6 9.2 60.1 65.1 2,241,300 58 SUSQ 21.3 15.9 -92.2 18.5 14.2 44.7 -48.2 633,800 -163 USG 17.2 15.8 -33.9 3.2 2.4 72.0 48.3 771,400 132 LVS 4.3 15.7 -13.7 20.2 11.7 92.4 209.3 11,500,400 141 TER 8.0 15.7 -5.8 19.1 7.1 70.4 118.6 3,390,900 148 PCBC 4.3 15.6 -1,235.4 -53.1 10.6 46.0 -92.4 1,668,900 -62 MMR 7.9 15.4 -5.0 44.9 41.6 77.3 32.8 1,485,800 40 MWW 20.4 15.4 -5.3 14.6 7.9 67.5 65.1 927,700 204 SPPI 9.2 15.3 -99.2 -14.1 7.4 72.3 246.3 669,100 346 SVNT 10.3 15.2 -16.5 1.9 4.5 75.8 77.3 889,700 121 PLX 6.2 15.2 -65.1 -0.8 -2.8 76.6 303.2 912,800 286 CAKE 8.3 15.2 -1.7 14.9 7.7 69.4 138.2 1,026,800 174 SAH 6.4 15.2 -35.4 3.0 10.0 93.6 236.4 872,700 230 DSCO 10.8 15.1 -204.6 8.6 11.2 58.8 -33.9 1,508,700 -55 LEN 5.2 15.1 -8.3 19.0 19.8 66.0 93.2 3,654,300 73 SLG 9.7 15.0 -6.7 24.2 3.8 83.9 172.6 1,155,800 251 OVTI 3.9 14.9 -15.8 10.5 9.7 65.9 166.5 1,259,700 97 RZ 6.2 14.9 -289.1 -31.3 7.8 18.0 -63.8 1,419,400 -60 HOT 13.3 14.9 0.3 20.5 8.3 76.5 94.8 1,909,200 187 CAR 8.9 14.8 -13.1 16.2 3.3 97.3 1,404.8 1,694,300 1,853 FAST 19.3 14.8 -1.1 19.7 13.1 44.6 41.2 1,001,800 118 SY 20.3 14.7 -3.5 11.5 1.4 44.3 76.3 578,400 227 DTG 4.3 14.6 -2.8 22.4 14.6 97.8 1,834.5 683,100 1,154 NLST 0.6 14.6 -53.8 61.7 -5.8 97.9 1,522.6 2,614,900 133 FSLR 6.2 14.6 -57.1 -6.0 -0.3 23.6 -11.3 1,909,400 -10 ADCT 7.4 14.6 -50.2 -12.9 2.9 62.1 24.2 1,466,000 26 FRT 16.8 14.6 -7.0 9.4 1.7 45.1 25.9 509,500 63 CHTT 1.6 14.5 -0.1 27.2 15.4 46.4 44.7 1,666,000 10 MGM 3.6 14.5 -16.1 21.1 16.8 85.3 -3.6 17,587,300 -2 CYTX 9.9 14.5 3.2 49.5 25.4 82.6 110.5 523,400 158 AIR 6.0 14.4 -6.2 19.1 9.8 57.3 42.8 556,400 37 GME 8.0 14.4 -57.9 -15.0 -8.0 6.5 -18.5 2,834,500 -21 PHM 4.6 14.4 -65.6 7.2 14.5 31.6 1.6 6,601,500 1 FII 12.3 14.4 -2.2 5.9 4.1 41.9 50.1 1,061,300 89 NVAX 7.1 14.3 -180.2 -39.6 -5.0 81.3 61.2 1,807,200 62 SNV 4.0 14.3 -137.1 -6.1 24.5 47.8 -61.4 11,566,800 -35 CERN 14.4 14.3 -3.3 18.1 9.1 62.3 126.6 675,300 260 ESI 8.5 14.2 -32.2 1.9 7.8 16.0 2.3 617,400 3 JCG 7.8 14.2 -5.3 17.5 0.2 80.7 350.5 1,080,200 388 CYBS 13.9 14.2 -9.2 11.9 3.8 54.0 81.3 678,800 160 PCX 3.2 14.2 -7.0 45.5 29.0 86.8 254.7 3,917,600 115 TCB 13.2 14.1 -18.7 4.3 5.2 37.8 14.7 1,311,100 27 TCO 9.0 14.1 -13.4 6.3 -3.9 63.5 60.1 811,700 76 CRBC 3.3 14.1 -260.7 15.5 18.0 39.5 -71.6 4,539,200 -33 HL 3.2 14.1 -19.0 27.7 -4.0 81.4 170.6 10,420,500 77 CYN 8.9 14.0 -1.1 18.3 11.3 53.4 23.2 798,600 29 RCL 9.2 14.0 -3.4 21.0 4.2 79.6 126.0 2,563,400 162 MCHP 8.2 14.0 -4.7 6.4 0.5 42.5 61.8 2,174,000 71 RIGL 8.3 13.9 -50.1 11.4 9.4 57.4 19.5 613,000 22 PAG 22.9 13.9 -26.7 -0.4 6.2 71.5 110.3 546,200 350 CMS 10.4 13.8 -2.5 13.0 2.9 36.6 42 and when they have high profit indicator values- thats the stocks that really move like stec-amed is a stock that has just crossed it short cover trigger price of 51.50- its short is 55%---Description: The table below displays a list of companies where call or put volume is 5x higher than average over the last 10 trading days volume. Use the buttons above to switch between Unusually High Call Volume and Unusually High Put Volume lists. Filtering Criteria: Volume > 1000 and Volume > 5x average 10 day volume Click on the column heading to sort. Data as of: 1/13/2010 1:46:00 PM CST Symbol Price Change Name Calls Vol. Avg. Calls Vol. Calls / Avg. Call Puts Vol. P/C Ratio BIDU 437.00 50.51 BAIDU.COM INC. 69414 12697 5.47 56321 0.81 CTIC 1.28 0.11 Cell Therapeutics Inc. 42256 5880 7.19 4649 0.11 JOYG 60.33 3.13 JOY GLOBAL INC 38386 6709 5.72 2387 0.06 EK 4.72 0.33 EASTMAN KODAK CO 27750 2781 9.98 2088 0.08 ODP 6.60 0.07 OFFICE DEPOT INC 15255 337 45.27 15244 1.00 ALL 31.48 0.30 ALLSTATE CP 13482 1868 7.22 3497 0.26 WYN 22.01 1.57 WYNDHAM WORLDWIDE 13244 294 45.05 822 0.06 ID 7.33 0.23 L-1 IDENTITY SOL 10793 1034 10.44 354 0.03 EWH 15.99 -0.13 iShares MSCI Hong Kong In 10129 1768 5.73 10212 1.01 UNP 67.42 0.03 UNION PACIFIC 9748 1803 5.41 16554 1.70 EWT 13.20 0.01 iShares MSCI Taiwan Index 9357 445 21.03 9183 0.98 CML 22.98 -0.07 Compellent Technologies 6772 100 67.72 15 0.00 IMA 43.60 -0.96 INVERNESS MED INNOVA 6333 625 10.13 6270 0.99 CBY 51.71 1.51 Cadbury plc 6274 863 7.27 9784 1.56 ALKS 10.61 0.31 ALKERMES INC 5812 149 39.01 363 0.06 TS 46.96 2.22 TENARIS S.A ADS 5551 626 8.87 585 0.11 AN 19.89 -0.10 AUTONATION INC 5396 418 12.91 909 0.17 SOHU 59.44 1.31 SOHU.COM INC 4734 732 6.47 2570 0.54 ME 13.48 0.23 MARINER ENERGY INC 4408 289 15.25 2271 0.52 NOC 59.47 1.91 NORTHROP GRUM HOL CO 2615 296 8.83 1524 0.58 OSIP 34.92 1.31 OSI PHARMACEUTIC 2416 450 5.37 374 0.15 CPN 11.90 0.06 Calpine Corp. 2165 376 5.76 48 0.02 BID 25.48 1.89 SOTHEBYS 2105 118 17.84 288 0.14 CNQR 41.97 1.05 CONCUR TECHNOLOGIE 1573 227 6.93 73 0.05 JAZZ 9.00 0.49 Jazz Pharmaceuticals Inc 1562 264 5.92 377 0.24 NKTR 11.19 1.49 NEKTAR THERAPEUTIC 1523 238 6.40 130 0.09 EZPW 18.01 0.15 EZCORP INC CL 1415 251 5.64 31 0.02 HEV 5.12 -1.01 Ener1 Inc 1363 85 16.04 700 0.51 SHPGY 60.20 0.41 SHIRE PLC ADS 1359 192 7.08 66 0.05 OSUR 5.09 0.00 ORASURE TECH INC 1313 46 28.54 0 0.00 CWTR 5.17 0.33 COLDWATER CREEK 1079 53 20.36 0 0.00 |
| MARY4MONEY 806 posts msg #86169 - Ignore MARY4MONEY |
1/13/2010 3:33:43 PM you see yrcw is the 3rd highest on the list in short interest- that why i bought it at <69 and sold it today 1.3-1.18 |
| gmg733 788 posts msg #86176 - Ignore gmg733 |
1/13/2010 4:11:35 PM M4M, Where did you get this data from/screen? Thnx. |
| gmg733 788 posts msg #86177 - Ignore gmg733 |
1/13/2010 4:12:13 PM Nevermind! :) Keep up the good work. |
| johnpaulca 12,036 posts msg #86179 - Ignore johnpaulca |
1/13/2010 4:28:09 PM |
| karennma 8,057 posts msg #86181 - Ignore karennma |
1/13/2010 6:02:32 PM ROFLMAO! ROFLMAO!! JP: You are too funny!! I only remember ONE stanza of that ol' song ... "It was just my imagination ... runnin' away with me. It was just my imaaa-ginaa-aa---aaa---tion running away with me ... " ROFLMAO!! |
| tmanbone 124 posts msg #86196 - Ignore tmanbone modified |
1/13/2010 8:55:59 PM Someone's telling there age. Used to roller skate to " Just my Imagination ......., runnin' away with me....., well it's just my imagination......... runnin' away with me "!!!!!!!!!!! Thanks for the memories. |
| karennma 8,057 posts msg #86197 - Ignore karennma |
1/13/2010 9:08:38 PM tman: Well, whaddya know!! Sounds like there are a lot of people 50+ on this board. (besides heypa, who's 84) :>) |
| tmanbone 124 posts msg #86319 - Ignore tmanbone |
1/14/2010 7:31:56 PM Yes karennma, lot of wisdom in 84 years, heypa must be smokin' the 50 gang :-) |
| StockFetcher Forums · Filter Exchange · good way to find potential option plays-crimsonmind.com | << >>Post Follow-up |
Copyright 2022 - Vestyl Software L.L.C.•Terms of Service | License | Questions or comments? Contact Us
EOD Data sources: DDFPlus & CSI Data
Quotes delayed during active market hours. Delay times are at least 15 mins for NASDAQ, 20 mins for NYSE and Amex. Delayed intraday data provided by DDFPlus