U.S. Stock Options With Biggest Changes in Implied Volatility
By Bloomberg News -
2012-02-01T16:30:07Z
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
=============================================================================
ODFL OLD DOMINIO ODFL US 02/18/12 C40 137.7 30.1 3.90 56.0 352
GGC GEORGIA GUL GGC US 02/18/12 C35 119.5 36.2 1.10 83.3 5370
TSS TOTAL SYS S TSS US 03/17/12 C17.5 105.0 49.1 4.10 2.5 325
QQQ POWERSH-QQQ QQQ US 02/18/12 C57 91.8 22.1 4.04 10.4 530
GGC GEORGIA GUL GGC US 02/18/12 P35 88.0 35.9 1.25 92.3 350
GGC GEORGIA GUL GGC US 03/17/12 C35 83.9 39.1 1.85 54.2 2085
GGC GEORGIA GUL GGC US 03/17/12 P35 64.5 38.8 2.05 57.7 627
HOLX HOLOGIC INC HOLX US 02/18/12 C18 61.5 45.1 2.60 18.2 260
GGC GEORGIA GUL GGC US 03/17/12 P30 58.7 57.9 0.80 0.0 4403
STX SEAGATE TEC STX US 02/18/12 C16 57.1 108.2 8.50 63.5 264
ATPG ATP OIL & G ATPG US 02/18/12 C6 55.9 136.0 0.80 -38.9 499
ZAGG ZAGG INC ZAGG US 02/18/12 C8 55.2 71.4 2.30 21.1 292
JNJ JOHNSON&JOH JNJ US 02/18/12 C62.5 50.2 17.0 3.80 14.8 505
AMRN AMARIN CORP AMRN US 02/18/12 C8 46.5 119.3 1.20 71.4 4908
HBC HSBC HOLDIN HBC US 02/18/12 C38 42.3 37.2 5.01 7.7 2600
SGMO SANGAMO BIO SGMO US 02/18/12 C3 37.6 143.1 1.05 90.9 361
CVGI COMMERCIAL CVGI US 02/18/12 C10 36.7 84.9 3.00 87.5 300
DRYS DRYSHIPS IN DRYS US 02/18/12 C1.5 36.5 133.9 0.68 -8.1 315
XLF SPDR-FINL S XLF US 02/18/12 C12 36.4 44.1 2.31 17.3 295
ATPG ATP OIL & G ATPG US 02/18/12 P6 36.2 145.5 0.62 148.0 1941
GGC GEORGIA GUL GGC US 02/18/12 P30 35.0 65.1 0.35 133.3 3407
ATPG ATP OIL & G ATPG US 02/18/12 P4 34.2 215.5 0.16 166.7 290
TOO TEEKAY OFFS TOO US 03/17/12 C25 32.8 29.0 4.40 2.3 2000
CA CA INC CA US 02/18/12 C22 32.6 52.5 4.20 7.7 250
ATPG ATP OIL & G ATPG US 03/17/12 P6 30.2 149.8 1.10 80.3 810
WHX WHITING USA WHX US 03/17/12 C15 30.1 58.9 4.00 2.6 202
ATPG ATP OIL & G ATPG US 02/18/12 P5 29.8 165.5 0.31 138.5 1147
HOV HOVNANIAN E HOV US 02/18/12 P2 29.8 154.6 0.05 0.0 234
QQQ POWERSH-QQQ QQQ US 03/17/12 C46 28.9 32.5 14.87 2.3 332
DNDN DENDREON CO DNDN US 02/18/12 C10 28.1 101.2 4.35 21.5 207
ATPG ATP OIL & G ATPG US 03/17/12 P5 28.1 158.2 0.66 94.1 957
MWE MARKWEST EN MWE US 02/18/12 C55 27.8 33.9 3.80 26.7 231
ISTA ISTA PHARMA ISTA US 02/18/12 C7.5 26.4 75.1 0.90 25.0 1000
BCS BARCLAYS PL BCS US 02/18/12 C11 25.1 86.6 3.20 0.0 9200
LSI LSI CORP LSI US 02/18/12 C7 24.6 41.6 1.00 53.9 1045
HUN HUNTSMAN CO HUN US 02/18/12 C13 23.9 66.1 0.95 111.1 213
AVP AVON PRODUC AVP US 02/18/12 C18 22.6 46.0 0.82 64.0 524
BIDU BAIDU INC-S BIDU US 02/18/12 C130 22.4 57.6 4.45 11.2 1933
BIDU BAIDU INC-S BIDU US 02/18/12 P125 22.2 58.8 5.60 37.9 1499
BIDU BAIDU INC-S BIDU US 02/18/12 P130 22.1 57.1 8.30 27.5 920
LINE LINN ENERGY LINE US 02/18/12 C36 22.0 20.3 1.30 -1.5 513
HUN HUNTSMAN CO HUN US 02/18/12 P14 21.7 67.7 1.10 -24.1 2589
SCCO SOUTHERN CO SCCO US 02/18/12 P35 21.3 41.8 1.40 -12.5 235
MS MORGAN STAN MS US 02/18/12 P13 21.2 88.9 0.01 0.0 532
AVP AVON PRODUC AVP US 02/18/12 C19 21.0 47.1 0.45 125.0 5489
BIDU BAIDU INC-S BIDU US 02/18/12 P120 20.8 60.2 3.59 49.6 1245
BIDU BAIDU INC-S BIDU US 02/18/12 C120 20.7 61.0 9.85 -0.5 320
HUN HUNTSMAN CO HUN US 02/18/12 C14 20.6 67.4 0.50 150.0 2756
AMRN AMARIN CORP AMRN US 03/17/12 C8 20.4 116.6 1.65 32.0 1422
BIDU BAIDU INC-S BIDU US 02/18/12 C125 20.3 59.1 6.90 4.5 812
XLF SPDR-FINL S XLF US 02/18/12 C13 20.0 31.2 1.35 22.7 1769
MYL MYLAN INC MYL US 02/18/12 P21 19.9 49.1 0.46 -47.7 304
MNKD MANNKIND CO MNKD US 02/18/12 C2 19.8 89.3 0.71 2.9 262
HEK HECKMANN CO HEK US 02/18/12 C4 19.6 92.6 1.05 -8.7 337
BIDU BAIDU INC-S BIDU US 02/18/12 P115 19.0 61.8 2.18 61.5 571
ATPG ATP OIL & G ATPG US 06/16/12 P3 19.0 158.8 0.48 54.8 260
CTL CENTURYLINK CTL US 02/18/12 P37 18.9 18.4 0.60 -33.3 226
LCC US AIRWAYS LCC US 01/18/14 C2 18.5 84.7 6.65 2.3 230
RCII RENT-A-CENT RCII US 03/17/12 C35 18.4 37.1 1.40 -6.7 616
HUN HUNTSMAN CO HUN US 02/18/12 P12 18.2 66.5 0.20 -50.0 2272
FMCN FOCUS MEDIA FMCN US 02/18/12 P17 18.0 94.9 0.20 -33.3 541
LDK LDK SOLAR C LDK US 02/18/12 C5 17.9 61.9 0.22 37.5 692
ZIOP ZIOPHARM ON ZIOP US 04/21/12 P5 17.4 63.3 0.30 -45.5 200
PKI PERKINELMER PKI US 06/16/12 C25 17.2 31.9 1.85 68.2 549
HMY HARMONY GOL HMY US 02/18/12 C10 16.9 54.8 2.10 -4.5 350
STX SEAGATE TEC STX US 02/18/12 C19 16.9 72.5 6.55 174.1 455
BIDU BAIDU INC-S BIDU US 02/18/12 P110 16.7 63.5 1.25 81.2 706
CLNE CLEAN ENERG CLNE US 02/18/12 C11 16.6 84.2 4.50 12.5 271
REE RARE ELEMEN REE US 02/18/12 C6 16.6 61.3 1.05 -19.2 526
ALU ALCATEL-LUC ALU US 02/18/12 P1.5 16.4 138.4 0.05 0.0 290
WFC WELLS FARGO WFC US 02/18/12 C29 16.3 28.3 1.24 72.2 815
STD BANCO SANTA STD US 02/18/12 C8 16.2 44.1 0.35 75.0 533
QQQ POWERSH-QQQ QQQ US 03/17/12 C57 16.2 21.2 4.41 8.1 232
SGMO SANGAMO BIO SGMO US 02/18/12 C4 16.2 106.9 0.57 280.0 370
STX SEAGATE TEC STX US 02/18/12 P18 16.0 73.4 0.01 -94.4 409
ONTY ONCOTHYREON ONTY US 02/18/12 P4 15.6 295.1 0.25 25.0 635
AVP AVON PRODUC AVP US 03/17/12 C19 15.4 37.3 0.55 120.0 1664
SUN SUNOCO INC SUN US 02/18/12 C39 15.3 34.2 0.78 11.4 210
MYL MYLAN INC MYL US 02/18/12 C22 15.2 50.4 1.05 183.8 696
SPY SPDR S&P 50 SPY US 02/18/12 C125 14.9 21.5 7.84 17.2 294
CBG CBRE GROUP CBG US 02/18/12 C16 14.7 62.4 3.64 102.2 200
GGC GEORGIA GUL GGC US 05/19/12 P30 14.7 43.3 1.35 35.0 2001
MS MORGAN STAN MS US 02/18/12 P15 14.6 66.0 0.03 -40.0 200
SUN SUNOCO INC SUN US 02/18/12 P37 14.6 37.8 0.69 19.0 3355
BIDU BAIDU INC-S BIDU US 02/18/12 P105 14.6 65.4 0.68 94.3 526
QQQ POWERSH-QQQ QQQ US 02/18/12 C60 14.5 17.4 1.39 28.7 1880
WFC WELLS FARGO WFC US 02/18/12 P23 14.5 58.6 0.02 0.0 434
HUN HUNTSMAN CO HUN US 02/18/12 P13 14.4 63.6 0.50 -41.2 327
WMT WAL-MART ST WMT US 02/18/12 P55 14.3 30.1 0.04 0.0 350
BIDU BAIDU INC-S BIDU US 02/18/12 P100 14.0 67.6 0.35 75.0 363
LDK LDK SOLAR C LDK US 02/18/12 P4 13.8 116.1 0.14 27.3 838
ATPG ATP OIL & G ATPG US 06/16/12 P5 13.6 139.7 1.25 38.9 1421
QQQ POWERSH-QQQ QQQ US 03/17/12 C58 13.4 20.2 3.57 9.5 367
LINE LINN ENERGY LINE US 02/18/12 C37 13.2 15.3 0.45 -10.0 396
P PANDORA MED P US 02/18/12 C13 13.1 62.1 0.60 -25.0 538
LDK LDK SOLAR C LDK US 02/18/12 P4.5 13.0 112.0 0.27 8.0 827
SUN SUNOCO INC SUN US 02/18/12 P36 13.0 39.9 0.49 25.6 207
MTW MANITOWOC C MTW US 03/17/12 P7 12.8 116.3 0.05 0.0 200
MPEL MELCO CROWN MPEL US 02/18/12 P12 12.7 58.7 0.78 -35.0 541
GR GOODRICH CO GR US 05/19/12 C130 12.5 5.0 0.05 0.0 289
CTCT CONSTANT CO CTCT US 02/18/12 P25 12.4 69.3 1.60 24.0 654
GLD SPDR GOLD T GLD US 02/18/12 C155 12.4 27.1 15.15 8.2 525
HUN HUNTSMAN CO HUN US 02/18/12 C12 12.3 64.2 1.60 45.5 5880
UAN CVR PARTNER UAN US 02/18/12 C30 12.2 30.9 0.50 11.1 228
XLV SPDR-HEALTH XLV US 03/17/12 P36 12.2 13.9 0.70 -13.6 2907
XLF SPDR-FINL S XLF US 03/17/12 C12 12.2 34.8 2.36 10.8 2494
ATPG ATP OIL & G ATPG US 06/16/12 P2 12.2 170.5 0.25 56.2 200
INTC INTEL CORP INTC US 02/18/12 C25 11.9 26.8 1.69 17.4 349
PXD PIONEER NAT PXD US 03/17/12 C90 11.9 48.0 11.28 -0.5 500
MS MORGAN STAN MS US 02/18/12 C17 11.8 53.9 2.70 51.7 2343
KMI KINDER MORG KMI US 03/17/12 C30 11.7 12.8 2.50 0.0 217
BBEP BREITBURN E BBEP US 09/22/12 P12.5 11.5 43.2 0.40 0.0 449
ITRI ITRON INC ITRI US 02/18/12 P40 11.0 53.9 2.40 4.3 1175
ATVI ACTIVISION ATVI US 02/18/12 C12 10.9 37.0 0.53 -1.9 1710
CAM CAMERON INT CAM US 02/18/12 P50 10.8 45.5 0.70 16.7 446
STX SEAGATE TEC STX US 06/16/12 P24 10.8 44.4 1.97 -65.4 295
VMC VULCAN MATE VMC US 02/18/12 P37 10.8 56.9 0.13 -35.0 240
CAM CAMERON INT CAM US 02/18/12 P52.5 10.7 43.9 1.50 15.4 3112
XLF SPDR-FINL S XLF US 02/18/12 P13 10.6 34.5 0.04 -20.0 1330
MPC MARATHON PE MPC US 03/17/12 C42.5 10.6 36.0 1.35 350.0 211
CAR AVIS BUDGET CAR US 03/17/12 C14 10.5 50.1 1.40 16.7 10004
CROX CROCS INC CROX US 03/17/12 P13 10.3 72.6 0.10 0.0 200
BAC BANK OF AME BAC US 02/18/12 C6 10.3 57.5 1.39 20.9 2011
HUN HUNTSMAN CO HUN US 03/17/12 P13 10.2 54.2 0.85 -26.1 342
Top Volatility Decreases
Contract %Chg Impl.
Ticker Name Description Vol. Vol. Price %Chg Volume
=============================================================================
AMZN AMAZON.COM AMZN US 02/18/12 P185 -51.8 32.5 10.05 46.7 1530
AMZN AMAZON.COM AMZN US 02/18/12 C185 -50.7 33.3 2.08 -87.4 3171
AMZN AMAZON.COM AMZN US 02/18/12 C180 -50.4 33.8 3.75 -80.8 4549
AMZN AMAZON.COM AMZN US 02/18/12 P180 -50.4 33.2 6.65 31.7 3898
AMZN AMAZON.COM AMZN US 02/18/12 C175 -50.0 34.7 6.15 -73.9 3134
AMZN AMAZON.COM AMZN US 02/18/12 P175 -49.4 34.2 4.10 9.3 5499
FTNT FORTINET IN FTNT US 02/18/12 C25 -48.8 46.7 0.95 -9.5 222
MDVN MEDIVATION MDVN US 02/18/12 C65 -48.6 45.3 3.50 150.0 824
AMZN AMAZON.COM AMZN US 02/18/12 P170 -47.2 35.5 2.41 -4.4 5665
AMZN AMAZON.COM AMZN US 02/18/12 C170 -47.1 36.1 9.40 -65.5 2700
MDVN MEDIVATION MDVN US 02/18/12 C60 -46.7 54.0 8.15 162.9 206
FTNT FORTINET IN FTNT US 02/18/12 C21 -45.9 55.8 4.01 38.3 1063
AMZN AMAZON.COM AMZN US 02/18/12 P165 -45.5 37.0 1.34 -22.1 3509
FTNT FORTINET IN FTNT US 02/18/12 P23 -45.2 52.5 0.35 -83.3 607
MDVN MEDIVATION MDVN US 02/18/12 C70 -44.9 41.8 1.50 328.6 1467
QQQ POWERSH-QQQ QQQ US 03/17/12 C49 -44.8 29.3 11.90 3.2 297
AMZN AMAZON.COM AMZN US 02/18/12 C165 -44.8 38.1 13.35 -57.6 415
FTNT FORTINET IN FTNT US 02/18/12 P22 -43.8 55.3 0.20 -86.8 445
IYT ISHARES-DJ IYT US 02/18/12 P96 -43.3 19.5 1.65 0.0 500
AMZN AMAZON.COM AMZN US 02/18/12 P160 -43.1 38.6 0.69 -36.1 5380
MDVN MEDIVATION MDVN US 02/18/12 C55 -41.9 66.1 12.50 125.6 548
PFE PFIZER INC PFE US 02/18/12 C19 -41.5 32.0 2.42 0.8 341
AMZN AMAZON.COM AMZN US 02/18/12 P155 -41.2 40.8 0.40 -44.4 1805
MDVN MEDIVATION MDVN US 03/17/12 P60 -39.7 50.3 1.90 -81.0 1004
BRCM BROADCOM CO BRCM US 02/18/12 C38 -39.0 27.8 0.44 69.2 1876
CHRW CH ROBINSON CHRW US 02/18/12 P62.5 -38.6 24.1 0.65 85.7 227
PFE PFIZER INC PFE US 02/18/12 C20 -38.5 23.3 1.45 0.7 7050
BRCM BROADCOM CO BRCM US 02/18/12 C35 -37.6 30.1 2.25 110.3 5102
CHRW CH ROBINSON CHRW US 02/18/12 P65 -37.4 23.8 1.80 111.8 325
MDVN MEDIVATION MDVN US 03/17/12 P55 -37.0 56.9 0.78 -87.8 1159
AMZN AMAZON.COM AMZN US 02/18/12 P150 -36.5 43.8 0.23 -45.2 2298
MDVN MEDIVATION MDVN US 03/17/12 C60 -36.5 52.8 8.25 81.3 317
BRCM BROADCOM CO BRCM US 02/18/12 P36 -35.6 30.4 0.59 -75.0 1217
MYGN MYRIAD GENE MYGN US 02/18/12 C24 -35.5 30.7 0.65 -35.0 631
MDVN MEDIVATION MDVN US 02/18/12 P47 -35.3 96.2 0.10 -97.1 562
BRCM BROADCOM CO BRCM US 02/18/12 C36 -35.0 30.3 1.46 108.6 3243
AMZN AMAZON.COM AMZN US 02/18/12 C160 -35.0 40.0 17.85 -50.5 289
BRCM BROADCOM CO BRCM US 02/18/12 C37 -34.7 29.1 0.85 97.7 4230
MDVN MEDIVATION MDVN US 02/18/12 P45 -34.3 102.6 0.10 -96.4 1376
AMZN AMAZON.COM AMZN US 03/17/12 P180 -33.9 32.6 9.75 41.9 1112
AMZN AMAZON.COM AMZN US 03/17/12 P185 -33.6 32.1 12.55 45.1 309
AMZN AMAZON.COM AMZN US 03/17/12 C185 -33.6 32.8 4.80 -73.7 371
BRCM BROADCOM CO BRCM US 02/18/12 P37 -33.4 29.6 1.00 -67.2 1257
QQQ POWERSH-QQQ QQQ US 02/18/12 P63 -32.7 14.7 2.22 -21.0 859
MTW MANITOWOC C MTW US 02/18/12 C12 -32.6 51.1 2.85 57.5 691
AMZN AMAZON.COM AMZN US 03/17/12 P170 -32.6 33.9 5.15 25.6 866
AMZN AMAZON.COM AMZN US 03/17/12 P165 -32.6 34.6 3.65 19.7 2122
BRCM BROADCOM CO BRCM US 02/18/12 P35 -32.6 32.3 0.32 -82.8 1535
AMZN AMAZON.COM AMZN US 03/17/12 C170 -32.5 34.6 12.35 -56.5 339
AMZN AMAZON.COM AMZN US 03/17/12 C175 -32.5 33.8 9.25 -63.1 633
AMZN AMAZON.COM AMZN US 03/17/12 C165 -32.0 35.4 15.90 -50.3 247
UIS UNISYS CORP UIS US 03/17/12 P18 -31.8 46.6 0.70 -22.2 419
BRCM BROADCOM CO BRCM US 02/18/12 C33 -31.8 34.3 3.97 83.0 881
BRCM BROADCOM CO BRCM US 02/18/12 C32 -31.7 35.8 4.96 68.7 528
AMZN AMAZON.COM AMZN US 03/17/12 P160 -31.5 35.6 2.45 5.6 914
MTW MANITOWOC C MTW US 02/18/12 C13 -31.0 51.1 1.90 90.0 465
AMZN AMAZON.COM AMZN US 02/18/12 P140 -30.7 50.8 0.12 -40.0 485
AMZN AMAZON.COM AMZN US 03/17/12 P155 -30.7 36.4 1.61 -3.6 1841
IACI IAC/INTERAC IACI US 02/18/12 C45 -30.6 24.7 1.00 53.9 408
INTU INTUIT INC INTU US 02/18/12 C57.5 -30.4 19.9 0.85 -5.6 1582
DRWI DRAGONWAVE DRWI US 03/17/12 C2.5 -30.2 97.0 1.73 1.8 242
BRCM BROADCOM CO BRCM US 02/18/12 P34 -30.1 34.5 0.18 -86.7 2116
CIGX STAR SCIENT CIGX US 02/18/12 C3 -29.6 61.3 0.20 0.0 5260
WHR WHIRLPOOL C WHR US 02/18/12 C62.5 -29.5 34.1 1.34 415.4 942
AMZN AMAZON.COM AMZN US 03/17/12 P150 -29.5 37.4 1.04 -11.9 710
AMZN AMAZON.COM AMZN US 02/18/12 P145 -29.3 47.2 0.13 -50.0 681
MTW MANITOWOC C MTW US 02/18/12 P14 -29.1 50.9 0.30 -73.9 243
BRCM BROADCOM CO BRCM US 02/18/12 C34 -29.0 34.9 3.10 95.0 2816
FTNT FORTINET IN FTNT US 03/17/12 P23 -28.7 48.7 0.85 -63.0 565
INTU INTUIT INC INTU US 02/18/12 P55 -28.6 22.0 0.41 -59.0 826
FTNT FORTINET IN FTNT US 03/17/12 C26 -28.2 46.3 1.15 4.5 302
MNKD MANNKIND CO MNKD US 02/18/12 C2.5 -28.2 26.4 0.21 -4.5 1289
AMZN AMAZON.COM AMZN US 03/17/12 P140 -27.9 39.6 0.43 -28.3 590
WHR WHIRLPOOL C WHR US 02/18/12 P60 -27.8 34.7 1.10 -83.3 1058
AOL AOL INC AOL US 02/18/12 C18 -27.8 39.0 1.00 566.7 208
AMZN AMAZON.COM AMZN US 03/17/12 P145 -27.8 38.4 0.64 -36.6 366
BRCM BROADCOM CO BRCM US 02/18/12 P33 -27.6 36.6 0.08 -91.5 2047
AFL AFLAC INC AFL US 02/18/12 C49 -27.2 24.7 0.34 -68.5 1431
PPO POLYPORE IN PPO US 02/18/12 C40 -27.1 72.1 3.80 58.3 2017
MNKD MANNKIND CO MNKD US 03/17/12 C2.5 -27.1 33.6 0.24 -25.0 200
WHR WHIRLPOOL C WHR US 02/18/12 C60 -26.7 34.9 2.71 401.9 850
SPY SPDR S&P 50 SPY US 02/18/12 P137 -26.6 11.6 4.63 -19.5 499
TMO THERMO FISH TMO US 02/18/12 C55 -26.3 22.3 0.75 25.0 628
PPO POLYPORE IN PPO US 02/18/12 P40 -25.5 73.3 1.65 -59.8 552
AFL AFLAC INC AFL US 02/18/12 C47 -24.9 26.5 1.19 -48.5 207
BRCM BROADCOM CO BRCM US 02/18/12 P32 -24.0 39.8 0.05 -92.2 432
MTW MANITOWOC C MTW US 02/18/12 C14 -24.0 51.1 1.20 106.9 3555
STX SEAGATE TEC STX US 02/18/12 P24 -24.0 45.0 0.42 0.0 3448
UIS UNISYS CORP UIS US 04/21/12 C19 -23.8 42.1 1.29 -57.0 669
AMZN AMAZON.COM AMZN US 04/21/12 P185 -23.6 32.2 15.35 46.9 266
MDVN MEDIVATION MDVN US 06/16/12 P50 -23.6 60.2 2.30 -73.9 1000
AMZN AMAZON.COM AMZN US 02/18/12 P130 -23.6 59.8 0.05 -37.5 253
AMZN AMAZON.COM AMZN US 04/21/12 P175 -23.4 33.2 9.90 39.4 712
AMZN AMAZON.COM AMZN US 04/21/12 C180 -23.3 33.0 9.47 -59.7 640
AMZN AMAZON.COM AMZN US 04/21/12 P180 -23.3 32.6 12.40 44.2 617
QQQ POWERSH-QQQ QQQ US 02/18/12 P62 -23.0 15.3 1.45 -24.9 3750
AMZN AMAZON.COM AMZN US 04/21/12 C185 -22.9 32.5 7.40 -63.5 453
AMZN AMAZON.COM AMZN US 04/21/12 C175 -22.9 33.5 12.10 -54.6 1154
AMZN AMAZON.COM AMZN US 04/21/12 P170 -22.8 33.8 7.85 36.8 425
BRCM BROADCOM CO BRCM US 03/17/12 C38 -22.7 29.0 1.01 74.1 1598
UIS UNISYS CORP UIS US 04/21/12 P19 -22.6 42.2 1.71 26.7 695
STX SEAGATE TEC STX US 02/18/12 P26 -22.6 46.6 1.41 0.0 2274
BRCM BROADCOM CO BRCM US 03/17/12 C37 -22.5 30.0 1.47 67.0 575
WHR WHIRLPOOL C WHR US 02/18/12 C55 -22.5 37.9 6.80 238.3 1101
STX SEAGATE TEC STX US 02/18/12 C22 -22.4 43.8 3.60 471.4 8350
WHR WHIRLPOOL C WHR US 02/18/12 C57.5 -22.3 36.5 4.30 317.5 653
WHR WHIRLPOOL C WHR US 02/18/12 P55 -22.2 38.3 0.22 -92.1 779
AMZN AMAZON.COM AMZN US 04/21/12 C170 -22.2 34.1 15.00 -51.2 223
STX SEAGATE TEC STX US 02/18/12 P25 -22.2 46.0 0.80 0.0 1552
AMZN AMAZON.COM AMZN US 04/21/12 P160 -21.9 35.1 4.40 25.7 1006
EPD ENTERPRISE EPD US 02/18/12 C50 -21.9 13.0 0.25 25.0 350
BRCM BROADCOM CO BRCM US 03/17/12 C36 -21.7 30.8 2.04 70.0 529
BRCM BROADCOM CO BRCM US 03/17/12 P38 -21.6 29.0 2.15 -46.8 245
AMZN AMAZON.COM AMZN US 04/21/12 P155 -21.6 35.8 3.35 20.9 228
DISCK DISCOVERY C DISCK US 02/18/12 P40 -21.4 24.1 1.30 -13.3 350
AFL AFLAC INC AFL US 02/18/12 P45 -21.2 30.2 0.41 -24.1 1145
XLF SPDR-FINL S XLF US 02/18/12 P15 -21.2 19.5 0.71 -26.8 3156
BCR CR BARD INC BCR US 02/18/12 P90 -21.0 23.7 0.50 -61.5 305
IACI IAC/INTERAC IACI US 04/21/12 P30 -20.8 46.9 0.10 -75.0 4250
AET AETNA INC AET US 02/18/12 C45 -20.6 23.4 0.75 19.1 207
NDAQ NASDAQ OMX NDAQ US 02/18/12 C25 -20.6 22.5 0.45 -10.0 262
BRCM BROADCOM CO BRCM US 03/17/12 C35 -20.6 31.9 2.70 65.6 979
CS CREDIT SUIS CS US 02/18/12 C23 -20.6 46.5 4.20 31.2 4400
WFR MEMC ELEC M WFR US 03/17/12 C2 -20.4 108.5 2.71 4.6 326
STX SEAGATE TEC STX US 02/18/12 C26 -20.4 45.9 0.71 1320.0 2750
AMZN AMAZON.COM AMZN US 04/21/12 P145 -20.2 37.6 1.84 19.5 362
MITI MICROMET IN MITI US 03/17/12 P10 -20.1 22.2 0.05 0.0 244
WHR WHIRLPOOL C WHR US 02/18/12 P52.5 -20.1 41.2 0.09 -94.4 1239
AMZN AMAZON.COM AMZN US 04/21/12 P150 -20.0 36.7 2.46 22.4 821
STX SEAGATE TEC STX US 02/18/12 C23 -19.9 44.6 2.75 759.4 1054
XLV SPDR-HEALTH XLV US 02/18/12 P35 -19.9 15.7 0.09 -57.1 10048
AOL AOL INC AOL US 02/18/12 P16 -19.9 46.9 0.05 -92.9 299
STX SEAGATE TEC STX US 02/18/12 C25 -19.7 45.2 1.24 1277.8 8633
BRCM BROADCOM CO BRCM US 03/17/12 P35 -19.2 32.1 0.85 -62.7 296
DVAX DYNAVAX TEC DVAX US 04/21/12 C2.5 -19.1 76.2 1.25 -3.9 333
MTW MANITOWOC C MTW US 03/17/12 C10 -19.1 65.0 4.90 36.1 2527
BRCM BROADCOM CO BRCM US 03/17/12 C34 -19.1 33.6 3.52 63.7 845
PPO POLYPORE IN PPO US 02/18/12 P35 -19.0 81.2 0.50 -70.8 409
BRCM BROADCOM CO BRCM US 03/17/12 P34 -18.7 33.2 0.59 -67.2 485
BRCM BROADCOM CO BRCM US 02/18/12 P31 -18.7 43.9 0.04 -90.0 623
WHR WHIRLPOOL C WHR US 02/18/12 P50 -18.7 44.7 0.02 -97.6 740
SPY SPDR S&P 50 SPY US 02/18/12 P136 -18.5 12.5 3.72 -25.3 11409
STX SEAGATE TEC STX US 02/18/12 C24 -18.5 45.6 1.87 1000.0 2000
EPD ENTERPRISE EPD US 02/18/12 C49 -18.1 14.1 0.85 142.9 228
BRCM BROADCOM CO BRCM US 02/18/12 C31 -17.8 46.0 5.99 55.6 261
KWK QUICKSILVER KWK US 02/18/12 P4 -17.8 91.4 0.15 0.0 200
WHR WHIRLPOOL C WHR US 02/18/12 C50 -17.8 44.8 11.70 154.3 4703
AMZN AMAZON.COM AMZN US 04/21/12 P140 -17.7 38.4 1.22 3.4 270
PPO POLYPORE IN PPO US 02/18/12 P30 -17.3 90.4 0.10 -84.6 240
BRCM BROADCOM CO BRCM US 03/17/12 P32 -17.2 35.6 0.23 -77.9 230
WHR WHIRLPOOL C WHR US 03/17/12 P60 -16.9 33.8 2.35 -66.9 204
NAV NAVISTAR IN NAV US 02/18/12 C45 -16.7 41.1 1.50 30.4 301
AMZN AMAZON.COM AMZN US 04/21/12 P135 -16.7 39.3 0.84 10.5 805
CMED CHINA MEDIC CMED US 02/18/12 C1 -16.3 257.3 1.75 12.9 831
QQQ POWERSH-QQQ QQQ US 02/18/12 P61 -16.2 16.3 0.87 -32.0 6891
XLI SPDR-INDU S XLI US 02/18/12 P35 -16.2 22.8 0.14 -51.7 2730
BRCM BROADCOM CO BRCM US 03/17/12 P31 -16.2 36.9 0.16 -78.4 314
INHX INHIBITEX I INHX US 08/18/12 C26 -15.9 4.3 0.15 0.0 514
NAV NAVISTAR IN NAV US 02/18/12 P45 -15.9 41.5 1.95 -34.1 659
HYG ISH-IBOXX H HYG US 02/18/12 C89 -15.6 9.7 1.80 5.9 268
MSFT MICROSOFT C MSFT US 02/18/12 C28 -15.5 17.7 2.01 26.4 641
BRCM BROADCOM CO BRCM US 03/17/12 P30 -15.1 38.2 0.10 -82.5 452
INHX INHIBITEX I INHX US 02/18/12 C26 -15.0 14.0 0.10 -33.3 924
YHOO YAHOO! INC YHOO US 07/21/12 P7 -15.0 73.9 0.13 0.0 832
STX SEAGATE TEC STX US 02/18/12 P23 -14.9 45.9 0.21 -91.7 676
REE RARE ELEMEN REE US 02/18/12 P5 -14.7 114.1 0.05 0.0 370
STX SEAGATE TEC STX US 02/18/12 P22 -14.7 47.2 0.08 -95.4 441
AMZN AMAZON.COM AMZN US 04/21/12 P130 -14.7 40.2 0.60 3.5 377
SPY SPDR S&P 50 SPY US 02/18/12 P135 -14.6 13.1 2.98 -26.1 3190
ESRX EXPRESS SCR ESRX US 02/18/12 P52.5 -14.5 34.3 1.73 -33.7 813
STX SEAGATE TEC STX US 02/18/12 C21 -14.0 51.1 4.55 329.2 2576
FXE CRYSHS-EURO FXE US 02/18/12 P136 -14.0 10.9 4.81 -14.9 485
WHR WHIRLPOOL C WHR US 03/17/12 P57.5 -13.7 34.6 1.45 -73.3 3124
AMZN AMAZON.COM AMZN US 07/21/12 P170 -13.5 36.2 13.75 28.0 334
BX BLACKSTONE BX US 02/18/12 C15 -13.5 33.6 1.44 48.5 385
AMZN AMAZON.COM AMZN US 07/21/12 P160 -13.4 37.5 9.77 24.5 422
SPY SPDR S&P 50 SPY US 03/17/12 P139 -13.4 11.8 7.37 -17.9 200
NYX NYSE EURONE NYX US 02/18/12 C27 -13.2 29.6 0.53 -18.5 1405
AMZN AMAZON.COM AMZN US 07/21/12 P175 -13.2 35.6 15.75 27.5 765
ESRX EXPRESS SCR ESRX US 02/18/12 P50 -13.1 38.9 0.82 -41.8 11254
BVN BUENAVENTUR BVN US 02/18/12 P38 -13.0 40.7 0.20 0.0 476
WHR WHIRLPOOL C WHR US 03/17/12 C60 -13.0 33.7 3.50 316.7 502
XLI SPDR-INDU S XLI US 02/18/12 P36 -13.0 20.1 0.32 -43.9 1556
PAY VERIFONE SY PAY US 02/18/12 C44 -12.9 35.1 1.05 16.7 1788
AOL AOL INC AOL US 03/17/12 P18 -12.9 37.3 0.70 0.0 272
AMZN AMAZON.COM AMZN US 07/21/12 P140 -12.8 40.4 4.90 18.1 316
AMZN AMAZON.COM AMZN US 07/21/12 P135 -12.8 41.3 3.80 15.2 311
BRCM BROADCOM CO BRCM US 05/19/12 C38 -12.8 32.6 2.18 50.3 375
WHR WHIRLPOOL C WHR US 02/18/12 P49 -12.7 48.6 0.03 -95.7 823
WHR WHIRLPOOL C WHR US 03/17/12 P55 -12.5 35.9 0.85 -76.8 226
XLI SPDR-INDU S XLI US 02/18/12 P34 -12.4 25.4 0.07 -53.3 563
BRCM BROADCOM CO BRCM US 05/19/12 C37 -12.4 33.3 2.61 45.0 1153
QQQ POWERSH-QQQ QQQ US 03/17/12 P62 -12.3 16.0 2.07 -15.5 2019
VXX IPATH-S&P S VXX US 02/18/12 P23 -12.2 53.9 0.18 5.9 216
ESRX EXPRESS SCR ESRX US 02/18/12 C50 -12.2 39.2 2.84 9.7 997
NVS NOVARTIS AG NVS US 02/18/12 C57.5 -12.1 16.1 0.20 300.0 218
STX SEAGATE TEC STX US 02/18/12 P21 -12.1 50.6 0.04 -96.5 572
COP CONOCOPHILL COP US 02/18/12 C72.5 -12.1 18.1 0.15 25.0 835
PFE PFIZER INC PFE US 01/19/13 C15 -12.0 29.9 6.50 0.8 4902
WHR WHIRLPOOL C WHR US 03/17/12 P52.5 -11.9 37.3 0.44 -82.8 419
BRCM BROADCOM CO BRCM US 05/19/12 C35 -11.8 34.7 3.75 38.9 304
ILMN ILLUMINA IN ILMN US 03/17/12 C52.5 -11.8 22.4 1.20 -4.8 1098
IEF ISHARES 7-1 IEF US 09/22/12 P109 -11.7 10.7 6.10 0.0 270
NAV NAVISTAR IN NAV US 03/17/12 P35 -11.5 50.7 0.25 -54.5 1125
JAG JAGUAR MINI JAG US 02/18/12 P7 -11.4 54.3 0.25 -16.7 3412
VRTX VERTEX PHAR VRTX US 02/18/12 C38 -11.2 46.5 1.25 4.2 244
MTW MANITOWOC C MTW US 02/18/12 C15 -11.1 50.3 0.55 175.0 3578
COCO CORINTHIAN COCO US 03/17/12 C4 -11.1 76.1 0.45 350.0 602
BRCM BROADCOM CO BRCM US 02/18/12 C30 -11.0 50.4 7.10 51.1 1064
ILMN ILLUMINA IN ILMN US 03/17/12 P52.5 -11.0 21.7 2.00 -20.0 903
QQQ POWERSH-QQQ QQQ US 02/18/12 P60 -10.9 17.7 0.52 -34.2 5673
ESRX EXPRESS SCR ESRX US 02/18/12 P47.5 -10.9 45.3 0.51 -36.2 774
SIRI SIRIUS XM R SIRI US 02/18/12 C2 -10.7 46.8 0.17 41.7 511
COCO CORINTHIAN COCO US 02/18/12 C3.5 -10.7 98.1 0.50 400.0 1108
COCO CORINTHIAN COCO US 02/18/12 C4 -10.7 98.8 0.30 500.0 5117
PPO POLYPORE IN PPO US 06/16/12 P30 -10.5 65.2 1.65 -36.5 357
GRA WR GRACE & GRA US 03/17/12 C55 -10.5 32.9 2.85 33.8 268
WHR WHIRLPOOL C WHR US 03/17/12 P50 -10.5 39.4 0.25 -84.8 293
CHRW CH ROBINSON CHRW US 05/19/12 C65 -10.4 24.7 2.90 -52.5 237
DANG E-COMMERCE DANG US 03/17/12 P4 -10.4 115.8 0.10 100.0 1219
ILMN ILLUMINA IN ILMN US 02/18/12 C52.5 -10.3 19.6 0.70 -6.7 226
ILMN ILLUMINA IN ILMN US 03/17/12 P49 -10.3 22.8 0.60 -14.3 361
BX BLACKSTONE BX US 03/17/12 C14 -10.2 33.3 2.50 25.6 1122
WHR WHIRLPOOL C WHR US 03/17/12 C52.5 -10.2 37.5 8.35 116.9 1094
XLV SPDR-HEALTH XLV US 02/18/12 P36 -10.2 13.2 0.30 -46.4 648
PFE PFIZER INC PFE US 02/18/12 C21 -10.0 16.6 0.51 8.5 976
x - Ex-dividend. * - Ex-earnings.
-- Bloomberg News
To contact Bloomberg News for this story: newsdev@bloomberg.net
Sponsored Links
Rate this Page