U.S. Stock Options With Biggest Changes in Implied Volatility
By Bloomberg News -
2011-05-04T15:30:06Z
The following are the U.S. stock options that had the biggest percentage changes in implied volatility from the previous trading day as of 11:30 a.m. in New York. This {OSCH <GO>} search was limited to options that are more than 10 days from expiration, have trading volume of at least 200 contracts and have strike prices within 5 percent of the underlying security's price.
Top Volatility Increases
Contract %Chg Impl.
Ticker Name Description Vol. Vol. Price %Chg Volume
=============================================================================
VSEA VARIAN SEMI VSEA US 05/21/11 C45 66.6 66.8 16.3010087.5 328
SCEI SINO CLEAN SCEI US 05/21/11 P2.5 54.0 251.4 0.20 100.0 1513
CAG CONAGRA FOO CAG US 05/21/11 C25 51.6 22.7 0.80 433.3 3201
FST FOREST OIL FST US 05/21/11 C30 47.8 43.9 1.50 -75.4 312
MRGE MERGE HEALT MRGE US 12/17/11 C5 46.4 67.7 1.45 0.0 208
SD SANDRIDGE E SD US 06/18/11 C9 38.3 62.9 2.32 -10.8 512
CMCSA COMCAST COR CMCSA US 05/21/11 C24 36.9 33.5 2.44 -2.8 203
FST FOREST OIL FST US 05/21/11 C31 35.2 49.7 1.01 -86.5 250
GT GOODYEAR TI GT US 05/21/11 C15 34.2 48.5 2.45 -7.2 1020
HIG HARTFORD FI HIG US 05/21/11 C25 32.7 35.7 3.60 7.5 200
CAG CONAGRA FOO CAG US 06/18/11 C25 32.2 19.6 1.00 150.0 3083
NPSP NPS PHARM I NPSP US 05/21/11 C10 31.2 67.9 0.55 -8.3 334
COCO CORINTHIAN COCO US 05/21/11 P4 29.6 68.3 0.10 0.0 206
SFLY SHUTTERFLY SFLY US 05/21/11 C45 27.7 72.4 11.20 24.4 300
SD SANDRIDGE E SD US 05/21/11 C9 27.6 80.7 2.65 -4.7 250
KERX KERYX BIOPH KERX US 05/21/11 P5 25.0 59.1 0.20 -20.0 2001
WCRX WARNER CHIL WCRX US 05/21/11 P22 24.5 43.7 0.75 87.5 2034
TSS TOTAL SYS S TSS US 05/21/11 C17.5 23.7 26.9 1.45 3.6 623
CAG CONAGRA FOO CAG US 06/18/11 P25 23.3 18.6 0.50 -20.6 665
EEM ISHARES-EMG EEM US 05/21/11 C45 23.2 29.5 3.35 -13.0 478
SCEI SINO CLEAN SCEI US 05/21/11 C2.5 22.9 120.8 0.90 -14.3 450
GPS GAP INC/THE GPS US 06/18/11 P24 21.9 32.6 1.17 -20.4 402
INTC INTEL CORP INTC US 05/21/11 C22 20.5 29.0 1.33 7.3 690
GPS GAP INC/THE GPS US 06/18/11 C24 19.8 32.8 0.74 54.2 4836
GPS GAP INC/THE GPS US 06/18/11 P23 18.6 33.4 1.04 10.6 1118
GPS GAP INC/THE GPS US 06/18/11 C23 18.3 33.4 1.16 24.7 482
T AT&T INC T US 05/21/11 C33 18.1 19.6 0.10 0.0 429
FST FOREST OIL FST US 05/21/11 C32 17.7 43.3 0.55 -52.2 2037
GPS GAP INC/THE GPS US 05/21/11 P23 17.5 37.1 0.64 0.0 758
ESLR EVERGREEN S ESLR US 09/17/11 P1 17.1 166.6 0.50 47.1 2000
WFT WEATHERFORD WFT US 05/21/11 C16 16.9 63.9 4.00 -28.6 501
MGM MGM RESORTS MGM US 05/21/11 C10 16.7 79.8 3.80 38.2 205
INTC INTEL CORP INTC US 06/18/11 C20 16.6 40.1 3.65 12.7 410
CVI CVR ENERGY CVI US 05/21/11 C20 16.5 72.8 0.75 -48.3 405
SVU SUPERVALU I SVU US 05/21/11 C10 15.9 53.6 0.75 -20.2 326
TMO THERMO FISH TMO US 05/21/11 P60 15.9 22.9 1.10 44.7 1053
GPS GAP INC/THE GPS US 06/18/11 P22 15.9 34.1 0.59 18.0 525
VISN VISIONCHINA VISN US 05/21/11 C4 15.7 91.3 0.40 -27.3 1306
CSTR COINSTAR IN CSTR US 05/21/11 C55 15.3 43.0 1.25 8.7 3468
NPSP NPS PHARM I NPSP US 05/21/11 P10 15.2 62.9 0.55 22.2 342
XLV SPDR-HEALTH XLV US 06/18/11 C33 15.2 18.7 2.48 -4.6 262
GPS GAP INC/THE GPS US 05/21/11 P24 15.0 35.9 1.15 -11.5 506
CAG CONAGRA FOO CAG US 09/17/11 C25 14.2 18.4 1.35 80.0 1754
GPS GAP INC/THE GPS US 05/21/11 P22 14.1 37.9 0.29 -3.3 459
VC VISTEON COR VC US 06/18/11 P60 13.8 35.7 0.55 -62.1 1141
CSX CSX CORP CSX US 05/21/11 C80 13.8 23.0 0.53 -10.2 1946
NLY ANNALY CAPI NLY US 05/21/11 C18 13.5 11.7 0.10 -9.1 659
FST FOREST OIL FST US 06/18/11 C32 13.5 40.8 1.15 -34.7 516
EXM EXCEL MARIT EXM US 05/21/11 C4 13.4 47.6 0.10 -33.3 500
LINTA LIBERTY-INT LINTA US 07/16/11 C16 13.4 31.0 1.87 -6.5 202
UNP UNION PAC C UNP US 05/21/11 C105 13.4 21.7 0.54 -55.4 408
CLSN CELSION COR CLSN US 06/18/11 C2.5 13.1 105.5 0.55 0.0 200
TZA SMALL CAP B TZA US 05/21/11 C30 13.0 53.6 6.10 38.6 289
ALU ALCATEL-LUC ALU US 05/21/11 C6 13.0 66.3 0.40 -38.5 289
SVU SUPERVALU I SVU US 05/21/11 P10 12.9 49.3 0.25 150.0 1168
PWER POWER-ONE I PWER US 05/21/11 P7 12.8 90.7 0.25 56.2 2068
PWER POWER-ONE I PWER US 05/21/11 P8 12.7 80.2 0.70 55.6 1371
S SPRINT NEXT S US 05/21/11 C4.5 12.7 46.9 0.67 4.7 282
FST FOREST OIL FST US 05/21/11 P30 12.6 43.6 0.75 150.0 425
SFLY SHUTTERFLY SFLY US 05/21/11 C55 12.4 54.5 3.20 -25.6 500
ANR ALPHA NATUR ANR US 05/21/11 C55 12.4 43.6 1.13 -42.4 3057
MGA MAGNA INTL MGA US 05/21/11 C50 12.3 44.8 2.45 7.5 221
ERY ENERGY BEAR ERY US 05/21/11 C15 12.0 75.8 1.00 104.1 263
TNDM NEUTRAL TAN TNDM US 05/21/11 C15 11.9 44.6 0.45 -18.2 352
ATML ATMEL CORP ATML US 06/18/11 C15 11.9 55.8 0.90 0.0 550
DKS DICK'S SPOR DKS US 05/21/11 P41 11.7 43.7 1.60 6.7 1506
XLE SPDR-ENERGY XLE US 05/21/11 C79 11.6 24.3 0.43 -49.4 391
HES HESS CORP HES US 05/21/11 C77.5 11.6 34.2 1.92 -47.4 1206
VRTX VERTEX PHAR VRTX US 06/18/11 C55 11.5 45.8 3.00 0.0 690
PWER POWER-ONE I PWER US 05/21/11 C8 11.5 77.9 0.40 -25.9 656
NTAP NETAPP INC NTAP US 06/18/11 P47 11.5 41.8 1.15 38.5 531
APA APACHE CORP APA US 05/21/11 C130 11.4 30.1 1.50 -43.2 276
XLE SPDR-ENERGY XLE US 05/21/11 C78 11.1 24.6 0.63 -50.0 773
MCD MCDONALDS C MCD US 05/21/11 C70 10.9 25.1 8.95 4.1 211
ADY FEIHE INTER ADY US 05/21/11 C7.5 10.9 107.3 3.80 11.8 300
UUP POWERSHARES UUP US 05/21/11 P21 10.9 10.4 0.25 31.6 1034
DNDN DENDREON CO DNDN US 05/21/11 C40 10.9 43.2 0.97 -51.3 621
MRGE MERGE HEALT MRGE US 12/17/11 P5 10.9 59.9 0.60 -20.0 248
USO UNITED STAT USO US 05/21/11 C34 10.9 56.0 9.45 -4.1 274
NTAP NETAPP INC NTAP US 06/18/11 P48 10.8 41.0 1.41 28.2 678
QQQ POWERSH-QQQ QQQ US 05/21/11 P61 10.8 12.8 2.80 19.7 16255
FST FOREST OIL FST US 06/18/11 C31 10.8 40.8 1.55 -38.0 300
CAVM CAVIUM NETW CAVM US 06/18/11 P37 10.7 46.8 0.65 116.7 670
IEZ ISHARES-DJ IEZ US 05/21/11 P64 10.7 31.6 2.44 103.3 300
RBCN RUBICON TEC RBCN US 05/21/11 C28 10.6 93.2 1.65 -5.7 341
GMCR GREEN MOUNT GMCR US 06/18/11 P45 10.5 77.3 0.15 -66.7 274
SPY SPDR S&P 50 SPY US 05/21/11 C123 10.5 27.1 11.58 -10.2 691
IRE BANK IRELAN IRE US 05/21/11 C2 10.5 72.3 0.05 0.0 200
MPEL MELCO CROWN MPEL US 05/21/11 P10 10.5 69.1 0.55 57.1 379
DELL DELL INC DELL US 05/21/11 C10 10.5 99.7 5.75 1.8 200
VC VISTEON COR VC US 06/18/11 P65 10.4 32.4 2.10 20.0 1234
ANR ALPHA NATUR ANR US 06/18/11 C55 10.4 40.8 2.14 -27.9 5209
BRCD BROCADE COM BRCD US 05/21/11 P6 10.3 48.7 0.20 11.1 275
INTC INTEL CORP INTC US 05/21/11 P24 10.2 26.1 1.06 -0.9 1456
NTAP NETAPP INC NTAP US 05/21/11 P50 10.2 33.9 0.85 46.5 218
IWM ISHARES-RUS IWM US 05/21/11 P87 10.2 19.7 4.22 39.7 934
NTAP NETAPP INC NTAP US 06/18/11 P50 10.2 39.7 2.18 27.5 3659
INTC INTEL CORP INTC US 05/21/11 P23 10.1 26.6 0.43 -4.4 4157
MGM MGM RESORTS MGM US 05/21/11 C11 10.1 61.9 2.92 52.9 827
WLL WHITING PET WLL US 05/21/11 C65 10.1 38.2 1.40 -46.1 453
MSFT MICROSOFT C MSFT US 05/21/11 C25 10.0 20.3 1.09 16.0 3917
Top Volatility Decreases
Contract %Chg Impl.
Ticker Name Description Vol. Vol. Price %Chg Volume
=============================================================================
VSEA VARIAN SEMI VSEA US 05/21/11 P60 -90.2 8.8 0.10 -99.4 318
VSEA VARIAN SEMI VSEA US 06/18/11 P60 -86.2 8.8 0.30 0.0 1015
VSEA VARIAN SEMI VSEA US 01/21/12 C60 -75.4 9.4 2.75 44.7 459
VSEA VARIAN SEMI VSEA US 11/19/11 P60 -72.1 11.4 1.20 0.0 402
VSEA VARIAN SEMI VSEA US 11/19/11 C60 -70.7 10.9 2.70 217.7 7359
VSEA VARIAN SEMI VSEA US 01/21/12 P60 -64.8 10.0 1.40 -91.0 475
NOK NOKIA CORP- NOK US 05/21/11 C8 -60.4 36.1 0.74 -42.2 296
NOK NOKIA CORP- NOK US 05/21/11 C6 -58.9 85.6 2.74 -17.0 344
VSEA VARIAN SEMI VSEA US 08/20/11 P55 -58.3 17.9 0.45 -96.0 1590
VSEA VARIAN SEMI VSEA US 05/21/11 C55 -55.8 30.2 6.3012500.0 218
VSEA VARIAN SEMI VSEA US 11/19/11 P55 -53.2 18.9 0.85 0.0 311
VSEA VARIAN SEMI VSEA US 11/19/11 C55 -50.9 18.7 7.30 563.6 11312
KV/A KV PHARM-A KVA US 05/21/11 C2.5 -47.6 92.8 0.75 -37.5 2142
NEOP NEOPROBE CO NEOP US 05/21/11 C5 -46.1 57.8 0.10 -71.4 309
NEOP NEOPROBE CO NEOP US 06/18/11 C5 -44.3 54.2 0.30 -40.0 1185
NVMI NOVA MEASUR NVMI US 05/21/11 P10 -43.1 44.4 0.55 -50.0 201
ACAS AMERICAN CA ACAS US 05/21/11 C10 -41.5 24.9 0.72 24.1 3326
VSEA VARIAN SEMI VSEA US 08/20/11 P50 -41.1 25.2 0.20 -97.8 565
ACAS AMERICAN CA ACAS US 05/21/11 P10 -40.8 26.5 0.07 -70.8 306
DIA SPDR DJIA T DIA US 05/21/11 P130 -39.9 8.5 3.65 17.7 336
RAH RALCORP HLD RAH US 05/21/11 C90 -39.8 19.1 0.90 350.0 590
PWR QUANTA SERV PWR US 05/21/11 P19 -39.1 29.4 0.26 73.3 305
GRMN GARMIN LTD GRMN US 05/21/11 C36 -38.9 24.5 0.79 125.7 1487
OPEN OPENTABLE I OPEN US 05/21/11 C90 -37.0 53.0 3.60 -85.6 730
VXX IPATH-S&P S VXX US 05/21/11 C20 -36.9 43.2 5.10 5.2 1320
GRMN GARMIN LTD GRMN US 05/21/11 C35 -36.7 25.3 1.35 141.1 401
CGI CELADON GRO CGI US 09/17/11 P15 -36.6 45.4 1.20 0.0 300
GMCR GREEN MOUNT GMCR US 05/21/11 C72.5 -36.3 41.2 5.20 409.8 3611
GNW GENWORTH FI GNW US 05/21/11 P12 -35.8 31.1 0.28 -33.3 698
MFN MINEFINDERS MFN US 05/21/11 C12 -34.8 59.6 2.90 -41.8 440
ACAS AMERICAN CA ACAS US 05/21/11 C11 -34.8 29.3 0.11 -42.1 1148
NOK NOKIA CORP- NOK US 01/21/12 C6 -34.5 39.5 2.90 0.0 303
GRMN GARMIN LTD GRMN US 05/21/11 P35 -33.9 28.8 0.47 -78.1 340
NEOP NEOPROBE CO NEOP US 07/16/11 C5 -33.1 55.1 0.35 -30.0 1507
CLH CLEAN HARBO CLH US 05/21/11 C105 -33.1 24.8 0.90 20.0 210
ASIA ASIAINFO-LI ASIA US 05/21/11 P19 -32.9 47.2 0.45 -60.9 213
GMCR GREEN MOUNT GMCR US 05/21/11 C75 -32.9 42.8 3.40 476.3 1656
GMCR GREEN MOUNT GMCR US 05/21/11 P72.5 -32.6 42.9 1.23 -87.4 928
GRMN GARMIN LTD GRMN US 05/21/11 C34 -32.6 27.3 2.16 132.3 359
THOR THORATEC CO THOR US 05/21/11 P29 -31.6 38.7 0.30 -40.0 939
FSLR FIRST SOLAR FSLR US 05/21/11 P130 -31.2 39.3 7.15 55.4 1400
KKR KKR & CO LP KKR US 05/21/11 C17 -31.0 29.4 1.44 -22.2 987
NEOP NEOPROBE CO NEOP US 10/22/11 C5 -31.0 45.2 0.50 -23.1 1260
GMCR GREEN MOUNT GMCR US 05/21/11 P70 -30.8 43.8 0.70 -90.5 1792
FSLR FIRST SOLAR FSLR US 05/21/11 C125 -30.6 40.0 4.20 -66.4 1590
GNW GENWORTH FI GNW US 05/21/11 P11 -30.6 37.3 0.06 -57.1 230
GMCR GREEN MOUNT GMCR US 05/21/11 C70 -30.5 44.2 7.00 389.5 1442
FSLR FIRST SOLAR FSLR US 05/21/11 P125 -30.5 41.0 4.40 56.6 2321
GMCR GREEN MOUNT GMCR US 05/21/11 P75 -30.4 43.0 2.07 -82.3 2621
FSLR FIRST SOLAR FSLR US 05/21/11 C120 -30.3 42.0 7.00 -57.3 376
ACAS AMERICAN CA ACAS US 06/18/11 P11 -30.0 30.7 0.66 -35.9 450
MCK MCKESSON CO MCK US 05/21/11 P82.5 -30.0 18.4 1.75 12.9 314
OPEN OPENTABLE I OPEN US 05/21/11 P85 -29.8 54.7 2.25 200.0 1291
KV/A KV PHARM-A KVA US 05/21/11 P2.5 -29.6 128.6 0.10 0.0 300
SFLY SHUTTERFLY SFLY US 05/21/11 C45 -29.6 39.9 11.20 24.4 300
SSYS STRATASYS I SSYS US 05/21/11 P45 -29.6 49.2 2.05 95.2 230
OPEN OPENTABLE I OPEN US 05/21/11 P80 -29.3 56.8 1.00 150.0 524
LVS LAS VEGAS S LVS US 05/21/11 P45 -29.2 36.8 2.76 67.3 1239
GRMN GARMIN LTD GRMN US 05/21/11 P34 -29.1 31.0 0.34 -77.6 461
FSLR FIRST SOLAR FSLR US 05/21/11 C130 -28.8 39.1 2.20 -76.0 1629
XLF SPDR-FINL S XLF US 05/21/11 C15 -28.8 17.9 1.31 -1.5 1632
LVS LAS VEGAS S LVS US 05/21/11 P44 -28.7 37.2 2.04 67.2 888
SGI SILICON GRA SGI US 05/21/11 C20 -28.6 58.6 0.70 250.0 229
LVS LAS VEGAS S LVS US 05/21/11 C45 -28.4 37.0 0.54 -78.5 3649
LVS LAS VEGAS S LVS US 05/21/11 C44 -28.4 37.7 0.84 -72.9 2221
FSLR FIRST SOLAR FSLR US 05/21/11 P115 -28.3 46.4 1.30 13.0 1944
XL XL GROUP PL XL US 05/21/11 C24 -28.2 24.9 0.45 -46.4 218
PEET PEETS COFFE PEET US 05/21/11 P45 -28.2 42.0 1.45 -12.1 516
GMCR GREEN MOUNT GMCR US 05/21/11 P67.5 -27.9 46.1 0.38 -93.3 240
GMCR GREEN MOUNT GMCR US 05/21/11 C67.5 -27.8 46.3 9.25 320.4 619
LVS LAS VEGAS S LVS US 05/21/11 C43 -27.3 38.0 1.35 -64.5 1378
FSLR FIRST SOLAR FSLR US 05/21/11 P110 -27.2 49.7 0.65 -11.0 1024
LVS LAS VEGAS S LVS US 05/21/11 P42 -27.2 39.1 0.99 50.0 2941
OCZ OCZ TECHNOL OCZ US 05/21/11 P7.5 -27.2 89.7 0.45 -18.2 615
PEET PEETS COFFE PEET US 05/21/11 P40 -27.1 44.1 0.20 -50.0 1040
LVS LAS VEGAS S LVS US 05/21/11 P41 -27.0 39.8 0.66 46.7 1768
OPEN OPENTABLE I OPEN US 05/21/11 P90 -26.6 53.9 4.50 246.2 1143
SGI SILICON GRA SGI US 05/21/11 C18 -26.6 58.3 1.45 107.1 392
COHR COHERENT IN COHR US 05/21/11 C65 -26.3 32.6 0.90 0.0 212
MOTR MOTRICITY I MOTR US 05/21/11 P11 -26.0 64.7 0.55 83.3 216
LVS LAS VEGAS S LVS US 05/21/11 C42 -25.8 39.3 1.85 -58.6 906
EZCH EZCHIP SEMI EZCH US 05/21/11 C31 -25.6 34.8 0.85 13.3 284
MOTR MOTRICITY I MOTR US 05/21/11 P10 -25.5 65.7 0.20 33.3 301
ACAS AMERICAN CA ACAS US 06/18/11 C10 -25.4 30.9 0.78 4.0 216
K KELLOGG CO K US 05/21/11 P55 -25.4 16.1 0.30 20.0 517
LVS LAS VEGAS S LVS US 05/21/11 P40 -24.9 41.1 0.45 40.6 1642
OCZ OCZ TECHNOL OCZ US 05/21/11 C7.5 -24.5 87.5 0.65 -45.8 1458
FSLR FIRST SOLAR FSLR US 05/21/11 P105 -24.5 55.2 0.38 -15.6 1267
LVS LAS VEGAS S LVS US 05/21/11 C41 -24.5 40.2 2.82 -47.8 287
GMCR GREEN MOUNT GMCR US 05/21/11 C65 -24.4 49.5 11.20 255.6 532
K KELLOGG CO K US 05/21/11 P57.5 -24.4 14.9 1.35 22.7 266
LVS LAS VEGAS S LVS US 05/21/11 P39 -24.2 42.8 0.29 31.8 724
INTC INTEL CORP INTC US 08/20/11 C15 -24.2 43.2 8.50 0.0 762
XL XL GROUP PL XL US 05/21/11 C22 -23.6 34.2 2.07 -11.9 497
ICE INTERCONTIN ICE US 05/21/11 P115 -23.6 24.5 3.40 28.3 763
ICE INTERCONTIN ICE US 05/21/11 P110 -23.5 26.5 1.25 13.6 316
STO STATOIL ASA STO US 05/21/11 C25 -23.4 27.4 2.20 -33.3 215
OPEN OPENTABLE I OPEN US 06/18/11 P90 -23.1 49.2 6.80 126.7 510
ACAS AMERICAN CA ACAS US 06/18/11 P10 -23.0 32.5 0.21 -55.3 454
GMCR GREEN MOUNT GMCR US 05/21/11 P65 -22.4 50.2 0.21 -94.9 653
GRMN GARMIN LTD GRMN US 05/21/11 P33 -22.3 34.3 0.12 -88.7 288
OPLK OPLINK COMM OPLK US 05/21/11 P17.5 -21.9 59.7 0.50 -9.1 225
LVS LAS VEGAS S LVS US 05/21/11 C40 -21.8 41.8 3.43 -44.7 478
NXPI NXP SEMICON NXPI US 05/21/11 P30 -21.8 46.2 0.60 -33.3 814
CENX CENTURY ALU CENX US 05/21/11 P16 -21.6 53.5 0.42 320.0 638
HMA HEALTH MGMT HMA US 05/21/11 P11 -21.5 34.3 0.39 -2.5 200
VSEA VARIAN SEMI VSEA US 06/18/11 C50 -21.3 31.0 11.30 4813.0 381
GMCR GREEN MOUNT GMCR US 05/21/11 P62.5 -21.2 53.1 0.14 -95.3 391
GNW GENWORTH FI GNW US 06/18/11 C12 -21.2 31.6 0.60 -16.7 223
CLWR CLEARWIRE - CLWR US 05/21/11 C5 -21.0 55.3 0.35 0.0 546
AOL AOL INC AOL US 05/21/11 P21 -20.9 33.5 0.35 -63.2 639
FCN FTI CONSULT FCN US 06/18/11 C40 -20.6 23.0 0.60 -69.2 1086
CEPH CEPHALON IN CEPH US 06/18/11 C80 -20.3 4.9 0.55 -26.7 555
EGLE EAGLE BULK EGLE US 06/18/11 P3 -20.2 44.1 0.10 0.0 282
VSEA VARIAN SEMI VSEA US 08/20/11 P45 -20.2 31.5 0.15 -97.1 580
NUS NU SKIN ENT NUS US 05/21/11 P30 -20.1 37.2 0.10 -75.0 200
HAIN HAIN CELEST HAIN US 05/21/11 C35 -19.8 29.9 0.90 80.0 377
MGM MGM RESORTS MGM US 05/21/11 P14 -19.8 38.9 0.51 -60.5 1223
TWX TIME WARNER TWX US 05/21/11 P36 -19.8 23.1 0.51 70.0 244
OPEN OPENTABLE I OPEN US 06/18/11 P85 -19.7 52.8 4.40 109.5 381
INT WORLD FUEL INT US 05/21/11 C35 -19.6 39.1 1.35 -55.0 240
XL XL GROUP PL XL US 05/21/11 C21 -19.5 42.6 2.76 -23.3 600
TWX TIME WARNER TWX US 05/21/11 P35 -19.3 25.2 0.26 30.0 329
GMCR GREEN MOUNT GMCR US 06/18/11 C75 -18.9 39.6 4.70 301.7 209
FE FIRSTENERGY FE US 05/21/11 C41 -18.7 16.6 0.90 -10.0 294
CBS CBS CORP-B CBS US 05/21/11 C27 -18.7 32.8 0.50 66.7 890
TLCR TALECRIS BI TLCR US 05/21/11 P27.5 -18.4 17.5 0.35 0.0 249
TWX TIME WARNER TWX US 05/21/11 C37 -18.3 21.6 0.37 -69.4 2342
MGM MGM RESORTS MGM US 05/21/11 C14 -18.2 39.4 0.42 147.1 6679
GMCR GREEN MOUNT GMCR US 05/21/11 P60 -18.0 57.6 0.08 -96.0 402
CMCSA COMCAST COR CMCSA US 05/21/11 P26 -18.0 23.5 0.41 5.1 450
OPEN OPENTABLE I OPEN US 07/16/11 P80 -17.7 53.9 4.30 72.0 292
RIMM RESEARCH IN RIMM US 05/21/11 C40 -17.6 43.4 7.55 -10.1 394
GMCR GREEN MOUNT GMCR US 06/18/11 C70 -17.5 40.4 8.05 265.9 279
NEOP NEOPROBE CO NEOP US 10/22/11 P2.5 -17.5 102.3 0.20 -42.9 300
TRW TRW AUTOMOT TRW US 05/21/11 C55 -17.1 33.9 2.65 18.8 224
AGU AGRIUM INC AGU US 05/21/11 P80 -17.0 29.8 1.05 169.2 604
MTL MECHEL-SPON MTL US 05/21/11 P25 -17.0 26.5 0.65 160.0 204
GRMN GARMIN LTD GRMN US 07/16/11 C37 -16.7 23.1 0.80 73.9 300
LVS LAS VEGAS S LVS US 06/18/11 P42 -16.7 38.3 1.81 39.2 559
OPEN OPENTABLE I OPEN US 06/18/11 P60 -16.7 60.6 0.20 100.0 207
CMCSA COMCAST COR CMCSA US 05/21/11 C27 -16.6 23.8 0.21 -54.4 529
OPEN OPENTABLE I OPEN US 07/16/11 P90 -16.6 50.3 8.30 84.4 220
CMCSA COMCAST COR CMCSA US 05/21/11 C26 -16.6 23.5 0.65 -35.6 246
LVS LAS VEGAS S LVS US 06/18/11 P41 -16.6 39.0 1.48 43.7 666
LVS LAS VEGAS S LVS US 06/18/11 P38 -16.5 41.7 0.68 33.3 3578
K KELLOGG CO K US 06/18/11 C57.5 -16.4 14.1 0.55 -50.0 4515
BMY BRISTOL-MYE BMY US 05/21/11 C26 -16.4 25.0 2.60 -8.1 252
S SPRINT NEXT S US 05/21/11 C4.5 -16.2 34.9 0.67 4.7 282
TLM TALISMAN EN TLM US 05/21/11 C22 -16.2 31.8 0.65 -74.5 234
PNR PENTAIR INC PNR US 06/18/11 C40 -16.1 22.7 1.00 -33.3 435
LVS LAS VEGAS S LVS US 06/18/11 P37 -16.0 42.7 0.49 22.5 406
LVS LAS VEGAS S LVS US 06/18/11 P40 -16.0 40.0 1.15 40.2 1136
SGI SILICON GRA SGI US 06/18/11 C18 -16.0 52.6 2.25 150.0 411
K KELLOGG CO K US 05/21/11 C57.5 -16.0 15.3 0.40 -60.0 329
GMCR GREEN MOUNT GMCR US 06/18/11 P75 -15.9 40.8 3.70 -64.8 2542
CLWR CLEARWIRE - CLWR US 05/21/11 P5 -15.8 63.9 0.20 -20.0 265
XL XL GROUP PL XL US 05/21/11 P21 -15.8 45.0 0.07 -58.8 228
LVS LAS VEGAS S LVS US 06/18/11 C41 -15.7 39.1 3.40 -43.8 242
LVS LAS VEGAS S LVS US 06/18/11 P44 -15.6 37.5 2.72 40.9 1914
INTC INTEL CORP INTC US 05/21/11 C21 -15.6 34.3 2.34 4.0 2069
LVS LAS VEGAS S LVS US 06/18/11 P35 -15.5 45.7 0.30 7.1 494
FSLR FIRST SOLAR FSLR US 06/18/11 P120 -15.5 41.3 4.90 50.8 597
LVS LAS VEGAS S LVS US 06/18/11 P45 -15.4 37.1 3.27 38.0 3257
AOL AOL INC AOL US 05/21/11 C20 -15.4 35.9 0.85 -15.0 394
BUD ANHEUSER-SP BUD US 05/21/11 P60 -15.3 24.4 0.50 11.1 311
FSLR FIRST SOLAR FSLR US 06/18/11 P110 -15.1 44.8 2.06 30.4 1337
FSLR FIRST SOLAR FSLR US 06/18/11 P125 -15.1 40.4 7.00 55.6 310
LVS LAS VEGAS S LVS US 06/18/11 C42 -14.8 38.8 2.78 -47.8 330
AMRN AMARIN CORP AMRN US 06/18/11 C9 -14.8 71.3 6.00 -13.0 1028
PXD PIONEER NAT PXD US 05/21/11 P90 -14.8 33.3 2.15 99.1 326
CENX CENTURY ALU CENX US 06/18/11 P15 -14.6 50.1 0.45 200.0 226
FSLR FIRST SOLAR FSLR US 06/18/11 P105 -14.6 47.0 1.33 20.9 335
ICE INTERCONTIN ICE US 05/21/11 C110 -14.4 30.7 4.50 -55.0 759
LVS LAS VEGAS S LVS US 06/18/11 C45 -14.3 37.6 1.37 -58.5 3876
LVS LAS VEGAS S LVS US 06/18/11 C43 -14.2 38.4 2.25 -47.7 358
LVS LAS VEGAS S LVS US 06/18/11 P33 -14.2 49.4 0.18 63.6 268
FSLR FIRST SOLAR FSLR US 06/18/11 C130 -14.1 38.0 4.55 -58.6 422
LVS LAS VEGAS S LVS US 06/18/11 C40 -14.1 40.9 4.25 -36.6 810
S SPRINT NEXT S US 06/18/11 C3 -14.0 84.1 2.12 -3.2 941
AUY YAMANA GOLD AUY US 05/21/11 C12 -13.9 36.1 0.39 -15.2 359
MBT MOBILE TELE MBT US 09/17/11 P16 -13.9 35.9 0.35 -68.2 250
CBS CBS CORP-B CBS US 05/21/11 C26 -13.9 34.2 0.85 41.7 821
AGN ALLERGAN IN AGN US 05/21/11 C80 -13.9 20.0 1.00 -9.1 552
AGU AGRIUM INC AGU US 05/21/11 P82.5 -13.7 29.6 2.00 166.7 462
MAKO MAKO SURGIC MAKO US 05/21/11 C25 -13.5 45.6 0.90 -61.7 531
MGM MGM RESORTS MGM US 05/21/11 P13 -13.5 41.3 0.15 -74.1 1941
MFN MINEFINDERS MFN US 05/21/11 C14 -13.5 56.2 1.20 -11.1 550
K KELLOGG CO K US 06/18/11 C55 -12.9 15.4 2.00 -23.1 301
DIA SPDR DJIA T DIA US 05/21/11 P127 -12.9 12.2 1.57 33.0 3501
AXTI AXT INC AXTI US 05/21/11 C7.5 -12.8 71.7 0.70 55.6 221
SPPI SPECTRUM PH SPPI US 05/21/11 C8 -12.8 59.6 0.45 -65.4 598
PCYC PHARMACYCLI PCYC US 05/21/11 P6 -12.8 48.5 0.20 -20.0 2000
GMCR GREEN MOUNT GMCR US 06/18/11 C65 -12.8 43.9 11.60 176.2 372
KGC KINROSS GOL KGC US 05/21/11 P15 -12.7 35.5 0.46 -13.2 501
CENX CENTURY ALU CENX US 05/21/11 C17 -12.7 51.0 0.66 -76.2 249
GMCR GREEN MOUNT GMCR US 06/18/11 P70 -12.7 42.6 2.00 -75.9 218
OCZ OCZ TECHNOL OCZ US 06/18/11 P7.5 -12.7 89.7 0.80 -15.8 727
CENX CENTURY ALU CENX US 06/18/11 P16 -12.6 47.8 0.74 252.4 739
DIA SPDR DJIA T DIA US 05/21/11 P128 -12.6 11.9 2.13 32.3 1446
MSM MSC INDL DI MSM US 05/21/11 C70 -12.5 23.7 1.55 -26.2 225
KGC KINROSS GOL KGC US 05/21/11 C15 -12.5 35.6 0.49 -2.0 588
AVNR AVANIR PHAR AVNR US 01/21/12 C2.5 -12.4 38.5 1.55 -6.1 212
CEPH CEPHALON IN CEPH US 05/21/11 C75 -12.4 17.3 5.00 -2.3 728
CBS CBS CORP-B CBS US 05/21/11 P25 -11.9 35.8 0.30 -62.5 290
VG VONAGE HOLD VG US 05/21/11 P5 -11.9 74.4 0.30 20.0 219
NOK NOKIA CORP- NOK US 05/21/11 P9 -11.8 31.8 0.43 7.5 2694
NRG NRG ENERGY NRG US 06/18/11 C24 -11.6 25.6 0.80 -20.0 240
TWX TIME WARNER TWX US 06/18/11 P36 -11.5 22.4 1.08 74.2 1261
CEPH CEPHALON IN CEPH US 05/21/11 C77.5 -11.5 10.9 2.60 -0.8 746
MGM MGM RESORTS MGM US 06/18/11 C14 -11.3 38.9 0.68 83.8 2844
DIA SPDR DJIA T DIA US 05/21/11 P126 -11.2 12.9 1.17 39.3 4064
ACAS AMERICAN CA ACAS US 08/20/11 P10 -11.0 37.1 0.55 -26.7 205
MGM MGM RESORTS MGM US 05/21/11 C13 -10.8 41.8 1.03 114.6 12542
DELL DELL INC DELL US 05/21/11 C11 -10.8 76.4 4.90 5.4 200
TNP TSAKOS ENER TNP US 06/18/11 P10 -10.8 30.5 0.30 -53.9 200
ICE INTERCONTIN ICE US 05/21/11 C115 -10.8 29.5 1.65 -57.7 1224
MGM MGM RESORTS MGM US 06/18/11 P14 -10.7 38.4 0.82 -46.4 313
AMX AMERICA MO- AMX US 05/21/11 P50 -10.6 24.6 0.20 33.3 595
PANL UNIVERSAL D PANL US 05/21/11 C50 -10.5 72.3 3.70 -27.4 323
KV/A KV PHARM-A KVA US 06/18/11 P2.5 -10.4 150.3 0.30 50.0 400
GMCR GREEN MOUNT GMCR US 05/21/11 P57.5 -10.3 65.2 0.08 -94.4 246
DBC POWERSHARES DBC US 05/21/11 P30 -10.3 20.8 0.20 0.0 224
TWX TIME WARNER TWX US 06/18/11 C38 -10.3 20.7 0.46 -54.0 272
PAY VERIFONE SY PAY US 05/21/11 C45 -10.3 49.5 4.00 -46.7 378
VSEA VARIAN SEMI VSEA US 05/21/11 C50 -10.1 51.1 11.3037566.7 523
DVN DEVON ENERG DVN US 05/21/11 C82.5 -10.1 29.5 3.15 -64.6 226
OCZ OCZ TECHNOL OCZ US 06/18/11 C7.5 -10.1 85.9 1.20 -14.3 497
INTC INTEL CORP INTC US 01/21/12 C15 -10.0 34.7 8.53 2.8 1020
x - Ex-dividend. * - Ex-earnings.
-- Bloomberg News To contact Bloomberg News for this story: +1-212-318-2000 or newsdev@bloomberg.net
-0- May/04/2011 15:30 GMT
Sponsored Link
Rate this Page
Bloomberg moderates all comments. Comments that are abusive or off-topic will not be posted to the site. Excessively long comments may be moderated as well. Bloomberg cannot facilitate requests to remove comments or explain individual moderation decisions.