Market Data 
Markets
Replies to post #52292 on S&P 500 & Nasdaq Analysis and Trends
Unusual Option Activity From Schaeffersresearch.com
Last update: 8/27/2007 4:54:52 PM
=================================== PUTS =================================
Ticker Today's Avg. Daily Vol Option Stock
Symbol Vol Vol. Ratio Month Strike Vol. Price Price
==========================================================================
FXI 28445 10647 2.67 Oct 140.0 3101 6.85 153.07
OVTI 16447 4283 3.84 Sep 20.0 3593 1.53 19.52
EQT 11553 1156 9.99 Oct 50.0 5670 2.75 49.30
ONXX 10088 1659 6.08 Nov 25.0 5461 0.23 37.04
AMX 9225 2764 3.34 Sep 55.0 4410 0.60 60.24
GDX 4850 2047 4.32 Sep 36.0 3011 0.98 36.63
ATHR 8498 1095 7.76 Sep 25.0 8000 0.20 29.41
QLTI 7610 895 8.5 Oct 5.0 5000 0.58 6.00
ACH 6344 1013 6.26 Oct 60.0 1049 5.20 67.35
GPS 6038 1155 5.23 Sep 17.5 5318 0.33 18.31
GILD 5893 2407 2.45 Nov 35.0 1505 1.10 36.73
FLEX 5701 733 7.78 Oct 10.0 5665 0.23 10.98
MDTL 1605 1766 3.17 Oct 35.0 366 25.10 10.36
ISIL 4477 954 4.69 Oct 35.0 2663 3.50 32.31
USG 3477 1575 2.21 Oct 32.5 3000 0.58 37.99
LFC 3412 1245 2.74 Sep 60.0 547 0.55 78.08
PDLI 1679 1285 2.65 Sep 20.0 1479 0.03 23.66
NIHD 3063 764 4.01 Sep 70.0 2752 0.90 78.19
ACXM 2525 158 15.98 Oct 22.5 2500 0.55 24.45
CX 2237 1066 2.1 Oct 30.0 2076 0.60 31.64
================================== CALLS =================================
Ticker Today's Avg. Daily Vol Option Stock
Symbol Vol Vol. Ratio Month Strike Vol. Price Price
==========================================================================
HD 114177 43398 2.63 Sep 45.0 101520 0.03 35.25
MO 54113 24061 2.25 Sep 70.0 24851 1.80 70.08
DNDN 32185 11613 2.77 Sep 7.5 9508 0.60 8.12
KFN 4548 1343 17.09 Sep 12.5 4300 3.15 15.66
LFC 18836 2834 7.0 Sep 70.0 2746 10.35 78.08
FXI 18816 5690 3.31 Sep 165.0 3623 4.00 153.07
ORCL 17834 6177 2.89 Sep 19.0 5103 1.18 19.86
GERN 16139 1297 12.44 Sep 7.5 3421 0.48 7.37
SNDA 15755 3175 4.96 Sep 30.0 5614 2.83 30.71
BSX 15094 4265 3.54 Nov 17.5 12088 0.18 12.65
BRCD 14999 1661 9.03 Oct 9.0 5237 0.03 6.92
BRCD 14999 1661 9.03 Oct 10.0 5237 0.03 6.92
RMBS 13694 2964 4.62 Sep 17.5 4576 0.23 15.16
OVTI 13302 4484 2.97 Sep 22.5 6346 0.53 19.52
CMCSA 13150 3391 3.88 Oct 27.5 5315 0.58 25.84
NBR 12695 5047 2.5 Sep 32.5 8349 0.23 29.48
RTH 15483 3406 3.67 Sep 100.0 10118 2.30 99.25
DISH 6083 4452 2.73 Oct 45.0 5112 0.95 41.46
ACH 12131 2582 4.7 Oct 70.0 2968 7.60 67.35
GPS 6619 2914 3.96 Sep 20.0 6248 0.23 18.31
TSM 10528 814 12.93 Oct 10.0 10398 0.48 9.72
AI
