U.S. Stock Options With Biggest Changes in Implied Volatility
By Bloomberg News -
2012-02-03T16:30:25Z
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
=============================================================================
CMI CUMMINS INC CMI US 02/18/12 P120 126.7 29.1 2.95 -60.7 216
BZH BEAZER HOME BZH US 02/18/12 C2.5 79.7 126.7 0.95 18.8 423
INTC INTEL CORP INTC US 02/18/12 C26 67.5 19.8 1.00 75.4 1615
INTC INTEL CORP INTC US 02/18/12 C25 66.9 24.7 1.93 28.7 1522
AUO AU OPTR-SPO AUO US 02/18/12 C5 66.7 80.4 0.90 125.0 411
AAMRQ AMR CORP AAMRQ US 01/19/13 C0.5 64.9 39.0 0.15 0.0 246
BPAX BIOSANTE PH BPAX US 06/16/12 C0.5 61.6 54.2 0.25 25.0 564
BPAX BIOSANTE PH BPAX US 03/17/12 C0.5 57.5 98.1 0.25 25.0 1067
EXEL EXELIXIS IN EXEL US 02/18/12 P6 53.0 78.9 0.25 -16.7 935
GILD GILEAD SCIE GILD US 03/17/12 C55 49.8 37.2 2.00 852.4 8486
GILD GILEAD SCIE GILD US 03/17/12 C50 47.3 40.6 4.79 207.1 622
GILD GILEAD SCIE GILD US 03/17/12 C49 45.1 41.2 5.45 160.8 355
INTC INTEL CORP INTC US 03/17/12 C25 44.6 22.1 2.12 34.2 205
GILD GILEAD SCIE GILD US 03/17/12 P49 43.7 40.6 1.09 -33.9 1261
BSX BOSTON SCIE BSX US 02/18/12 C6 41.8 46.5 0.15 87.5 6221
GILD GILEAD SCIE GILD US 03/17/12 P55 41.6 36.8 3.65 -38.8 1113
GILD GILEAD SCIE GILD US 03/17/12 P48 40.8 41.5 0.89 -35.0 495
SKS SAKS INC SKS US 02/18/12 P9 40.0 70.1 0.05 0.0 382
RATE BANKRATE IN RATE US 02/18/12 P25 38.7 70.2 1.20 -40.0 1059
GILD GILEAD SCIE GILD US 03/17/12 P47 38.5 42.5 0.72 -33.3 228
UWM PROSHARES U UWM US 02/18/12 C35 36.5 71.2 8.90 26.2 1178
SCHW SCHWAB (CHA SCHW US 02/18/12 C12 36.4 36.0 0.85 183.3 330
FOSL FOSSIL INC FOSL US 02/18/12 P105 35.2 79.4 9.40 0.0 319
GRPN GROUPON INC GRPN US 02/18/12 C10 33.3 215.9 13.83 4.0 231
VXX IPATH-S&P S VXX US 02/18/12 C23 32.0 48.6 1.70 -32.0 428
INTC INTEL CORP INTC US 02/18/12 C24 31.3 30.6 2.90 16.0 965
BAC BANK OF AME BAC US 02/18/12 C5.5 30.8 89.1 2.27 17.0 2101
EMC EMC CORP/MA EMC US 02/18/12 C23 30.5 32.3 3.40 12.6 611
FOSL FOSSIL INC FOSL US 02/18/12 P100 27.8 82.0 6.50 8.3 651
EXEL EXELIXIS IN EXEL US 02/18/12 C6 27.7 73.7 0.40 33.3 226
FOSL FOSSIL INC FOSL US 02/18/12 C105 27.5 80.2 4.10 86.4 429
CMI CUMMINS INC CMI US 02/18/12 P105 27.4 39.4 0.15 -66.7 440
CMI CUMMINS INC CMI US 02/18/12 C110 27.1 37.3 10.49 133.1 322
ABG ASBURY AUTO ABG US 02/18/12 C25 26.9 40.6 0.60 71.4 201
MLI MUELLER IND MLI US 02/18/12 P45 26.4 41.1 0.70 -62.2 234
CMI CUMMINS INC CMI US 02/18/12 P115 26.1 30.6 1.20 -65.7 943
CME CME GROUP I CME US 02/18/12 C240 26.0 34.8 29.60 16.1 227
ZNGA ZYNGA INC- ZNGA US 02/18/12 P10 25.8 138.2 0.15 -50.0 947
FOSL FOSSIL INC FOSL US 02/18/12 C100 25.3 80.0 6.30 75.0 763
MDVN MEDIVATION MDVN US 02/18/12 C75 23.3 50.5 2.00 98.0 542
ZOLT ZOLTEK COS ZOLT US 02/18/12 C10 23.0 90.1 3.20 966.7 429
BAC BANK OF AME BAC US 02/18/12 C6 22.3 69.7 1.84 26.9 3089
IBB ISHARES-NDQ IBB US 02/18/12 P117 21.7 22.0 0.65 -38.1 282
INTC INTEL CORP INTC US 03/17/12 C26 21.2 20.2 1.26 43.2 329
GGC GEORGIA GUL GGC US 02/18/12 P35 21.1 46.3 1.30 0.0 673
CAR AVIS BUDGET CAR US 02/18/12 P14 20.5 75.1 0.55 -8.3 220
IBB ISHARES-NDQ IBB US 02/18/12 P118 20.4 21.4 1.20 -11.1 493
VZ VERIZON COM VZ US 02/18/12 C31 20.1 41.4 6.70 0.8 222
QIHU QIHOO 360 T QIHU US 02/18/12 C7.5 19.6 238.1 11.55 0.0 374
IBB ISHARES-NDQ IBB US 03/17/12 C125 19.5 16.3 0.95 102.1 584
XRT SPDR S&P RE XRT US 02/18/12 P49 19.0 36.0 0.03 200.0 1001
GM GENERAL MOT GM US 02/18/12 P24 18.7 49.4 0.28 -56.9 372
CMI CUMMINS INC CMI US 02/18/12 C120 18.7 30.0 2.75 587.5 1315
GM GENERAL MOT GM US 02/18/12 C24 18.6 49.0 2.30 121.2 297
JOY JOY GLOBAL JOY US 02/18/12 P75 18.6 58.8 0.08 14.3 201
RFMD RF MICRO DE RFMD US 02/18/12 C5 18.6 47.5 0.40 60.0 227
MON MONSANTO CO MON US 02/18/12 C60 18.5 74.3 22.60 1.8 246
CAR AVIS BUDGET CAR US 03/17/12 P12 18.2 75.1 0.35 0.0 596
GILD GILEAD SCIE GILD US 02/18/12 P44 18.1 47.6 0.07 -30.0 282
BSX BOSTON SCIE BSX US 03/17/12 C6 17.9 40.2 0.28 40.0 1728
DTG DOLLAR THRI DTG US 02/18/12 C70 17.7 28.8 5.00 11.1 250
SWIR SIERRA WIRE SWIR US 02/18/12 C7.5 17.6 65.3 0.35 40.0 200
NTAP NETAPP INC NTAP US 02/18/12 P28 17.5 92.1 0.03 -62.5 201
INTC INTEL CORP INTC US 02/18/12 C27 17.2 17.5 0.32 166.7 1188
WHR WHIRLPOOL C WHR US 02/18/12 P60 16.8 46.8 0.26 -50.0 416
PFE PFIZER INC PFE US 02/18/12 C18 16.6 38.1 3.20 10.0 203
VXX IPATH-S&P S VXX US 02/18/12 C24 16.5 53.0 1.13 -41.8 976
PCYC PHARMACYCLI PCYC US 02/18/12 C18 16.4 60.3 2.30 109.1 449
DRC DRESSER-RAN DRC US 02/18/12 P50 16.0 39.5 3.00 500.0 527
CMI CUMMINS INC CMI US 03/17/12 P100 15.9 39.9 0.65 -35.0 209
GILD GILEAD SCIE GILD US 05/19/12 C55 15.9 33.4 3.10 160.5 2434
ISIS ISIS PHARM ISIS US 04/21/12 C8 15.9 61.5 1.50 76.5 305
CAR AVIS BUDGET CAR US 03/17/12 P13 15.7 68.8 0.60 9.1 1069
CMI CUMMINS INC CMI US 03/17/12 P95 15.7 43.5 0.40 -32.2 623
SIRI SIRIUS XM R SIRI US 02/18/12 C2 15.6 50.0 0.15 0.0 363
LUV SOUTHWEST A LUV US 03/17/12 P9 15.6 35.1 0.12 -20.0 450
RDN RADIAN GROU RDN US 03/17/12 C2 15.4 128.4 1.15 0.0 400
JCI JOHNSON CON JCI US 02/18/12 C31 15.1 33.3 2.48 45.9 331
GILD GILEAD SCIE GILD US 02/18/12 P47 14.9 37.6 0.10 -76.7 588
GM GENERAL MOT GM US 02/18/12 P25 14.8 46.0 0.50 -54.5 2116
BBT BB&T CORP BBT US 02/18/12 C27 14.7 28.4 2.11 81.9 455
ZNGA ZYNGA INC- ZNGA US 03/17/12 P7 14.6 119.9 0.09 -10.0 342
GILD GILEAD SCIE GILD US 08/18/12 C55 14.3 30.4 4.55 152.8 432
VALE VALE SA-SP VALE US 02/18/12 P22 14.2 52.9 0.04 33.3 350
JEF JEFFERIES G JEF US 03/17/12 P11 14.1 75.6 0.15 0.0 1000
WHR WHIRLPOOL C WHR US 02/18/12 P62.5 14.1 42.1 0.40 -66.4 708
ZNGA ZYNGA INC- ZNGA US 03/17/12 P14 14.1 121.4 2.30 -17.6 1014
PFE PFIZER INC PFE US 01/19/13 C12.5 14.1 34.6 8.65 -2.8 475
HST HOST HOTELS HST US 03/17/12 P15 14.1 33.0 0.15 -25.0 470
ZNGA ZYNGA INC- ZNGA US 02/18/12 C10 14.0 126.3 4.00 48.1 4986
CMI CUMMINS INC CMI US 03/17/12 C115 14.0 31.8 7.50 120.6 358
CMI CUMMINS INC CMI US 03/17/12 P120 13.9 30.0 5.10 -39.4 260
BAC BANK OF AME BAC US 02/18/12 P7 13.9 52.7 0.06 -45.5 16420
BAC BANK OF AME BAC US 02/18/12 C5 13.9 110.0 2.79 14.3 2419
MS MORGAN STAN MS US 02/18/12 P18 13.8 53.9 0.12 -40.0 512
GILD GILEAD SCIE GILD US 02/18/12 P48 13.8 35.4 0.11 -83.1 271
MS MORGAN STAN MS US 02/18/12 P16 13.7 65.1 0.03 -25.0 260
EMR EMERSON ELE EMR US 02/18/12 P46 13.7 41.2 0.05 -66.7 254
CAR AVIS BUDGET CAR US 03/17/12 P14 13.7 62.7 0.85 -10.5 875
MSFT MICROSOFT C MSFT US 02/18/12 P28 13.6 24.0 0.04 -20.0 385
PMCS PMC-SIERRA PMCS US 01/19/13 C5 13.6 43.1 2.20 22.2 292
RLD REALD INC RLD US 02/18/12 C10 13.6 64.5 1.85 29.4 279
GILD GILEAD SCIE GILD US 05/19/12 C50 13.5 36.6 5.95 88.9 267
GM GENERAL MOT GM US 03/17/12 P22 13.5 44.7 0.26 -36.6 4002
ZNGA ZYNGA INC- ZNGA US 02/18/12 P13 13.5 133.5 1.00 -35.5 4219
C CITIGROUP I C US 02/18/12 C27 13.4 60.0 6.56 28.6 390
GILD GILEAD SCIE GILD US 05/19/12 P55 13.3 33.0 4.70 -33.8 312
ZNGA ZYNGA INC- ZNGA US 02/18/12 C13 13.3 125.8 1.80 111.8 4615
IWM ISHARES-RUS IWM US 02/18/12 C74 13.3 26.8 8.90 24.5 244
BAC BANK OF AME BAC US 02/18/12 C7 13.2 54.0 0.89 64.8 18698
GM GENERAL MOT GM US 02/18/12 C25 13.2 45.6 1.48 169.1 1718
CAR AVIS BUDGET CAR US 03/17/12 C14 13.1 63.2 1.65 37.5 10527
INTC INTEL CORP INTC US 04/21/12 C26 13.0 22.5 1.60 26.0 286
ZNGA ZYNGA INC- ZNGA US 03/17/12 P12 12.9 118.3 1.25 -24.2 956
ZNGA ZYNGA INC- ZNGA US 02/18/12 P11 12.9 135.5 0.35 -36.4 729
ZNGA ZYNGA INC- ZNGA US 02/18/12 C12 12.9 126.1 2.30 84.0 1449
AMSC AMER SUPERC AMSC US 02/18/12 C5 12.8 93.1 1.00 100.0 348
GILD GILEAD SCIE GILD US 02/18/12 C49 12.8 33.5 4.60 228.6 213
TBT PROSHARES U TBT US 02/18/12 P17 12.8 37.3 0.03 -57.1 208
INTC INTEL CORP INTC US 03/17/12 C27 12.7 18.7 0.62 59.0 1391
TZOO TRAVELZOO I TZOO US 02/18/12 P25 12.6 65.1 0.40 -38.5 205
SWI SOLARWINDS SWI US 02/18/12 C35 12.6 49.7 1.00 150.0 1658
GILD GILEAD SCIE GILD US 05/19/12 C45 12.6 41.7 10.38 63.5 1152
GILD GILEAD SCIE GILD US 08/18/12 P55 12.6 30.0 5.65 -36.2 531
BRCM BROADCOM CO BRCM US 02/18/12 C27 12.5 79.0 10.80 2.4 2309
MS MORGAN STAN MS US 02/18/12 P13 12.3 97.8 0.01 0.0 206
ZNGA ZYNGA INC- ZNGA US 03/17/12 C13 12.3 108.4 2.40 71.4 2359
CMI CUMMINS INC CMI US 03/17/12 C120 12.2 29.7 4.50 172.7 445
BCS BARCLAYS PL BCS US 02/18/12 P13 12.2 62.5 0.10 -75.0 481
GILD GILEAD SCIE GILD US 05/19/12 P49 12.2 37.4 2.17 -33.0 239
GILD GILEAD SCIE GILD US 05/19/12 P50 12.1 36.4 2.61 -34.8 922
VXX IPATH-S&P S VXX US 02/18/12 C25 12.1 58.7 0.81 -41.3 11940
GT GOODYEAR TI GT US 02/18/12 C13 12.1 54.4 0.95 46.1 289
XRT SPDR S&P RE XRT US 02/18/12 P51 12.1 31.5 0.05 -37.5 321
SPY SPDR S&P 50 SPY US 02/18/12 P111 12.1 40.0 0.02 -33.3 2046
AFFY AFFYMAX INC AFFY US 02/18/12 P8 12.1 100.3 0.05 -50.0 3500
LPX LOUISIANA-P LPX US 02/18/12 C8 12.0 58.9 1.25 31.6 500
CMI CUMMINS INC CMI US 03/17/12 C110 11.9 33.6 11.33 82.7 209
MS MORGAN STAN MS US 02/18/12 C17 11.9 60.5 3.40 33.9 1610
GM GENERAL MOT GM US 03/17/12 P24 11.7 40.1 0.58 -44.2 934
CMI CUMMINS INC CMI US 03/17/12 P80 11.7 57.0 0.10 -33.3 260
VXX IPATH-S&P S VXX US 04/21/12 P17 11.7 54.3 0.18 50.0 353
BAC BANK OF AME BAC US 02/18/12 C4.5 11.6 120.0 3.20 8.1 1594
NOV NATL OILWEL NOV US 02/18/12 P65 11.6 47.4 0.04 -42.9 458
HNSN HANSEN MEDI HNSN US 06/16/12 P2.5 11.6 109.2 0.30 0.0 220
REGN REGENERON P REGN US 02/18/12 C100 11.5 61.8 2.50 4.2 696
IWM ISHARES-RUS IWM US 02/18/12 C75 11.4 26.5 7.84 26.4 10432
IWM ISHARES-RUS IWM US 02/18/12 P66 11.4 46.7 0.01 -50.0 552
ASTX ASTEX PHARM ASTX US 02/18/12 P2.5 11.4 214.6 0.30 0.0 286
GILD GILEAD SCIE GILD US 05/19/12 C47 11.4 39.2 8.00 67.4 1047
STT STATE ST CO STT US 02/18/12 P42 11.3 25.9 0.67 -66.5 593
TBT PROSHARES U TBT US 03/17/12 C17 11.2 35.0 2.45 40.0 474
CMI CUMMINS INC CMI US 02/18/12 P125 11.2 27.4 6.30 -45.8 324
CMI CUMMINS INC CMI US 03/17/12 P110 11.2 33.4 1.85 -42.2 209
TBT PROSHARES U TBT US 02/18/12 C18 11.2 34.1 1.38 84.0 1851
MS MORGAN STAN MS US 04/21/12 P7 11.2 104.5 0.02 0.0 310
TBT PROSHARES U TBT US 02/18/12 C17 11.2 33.8 2.30 49.4 293
CAR AVIS BUDGET CAR US 03/17/12 C15 11.2 57.7 1.05 45.8 2116
SPY SPDR S&P 50 SPY US 02/18/12 P104 11.0 50.8 0.01 -50.0 275
LNG CHENIERE EN LNG US 03/17/12 C12 11.0 105.4 2.15 13.2 8080
GILD GILEAD SCIE GILD US 08/18/12 P48 11.0 34.3 2.78 -24.9 264
ZNGA ZYNGA INC- ZNGA US 06/16/12 P12 10.8 105.9 2.35 -5.2 434
EBIX EBIX INC EBIX US 03/17/12 P24 10.8 53.8 0.80 -23.8 300
IBB ISHARES-NDQ IBB US 03/17/12 P120 10.8 19.2 2.90 -17.1 706
ZNGA ZYNGA INC- ZNGA US 02/18/12 C14 10.7 124.7 1.30 160.0 3855
EBIX EBIX INC EBIX US 03/17/12 P22 10.7 59.4 0.50 0.0 252
SPY SPDR S&P 50 SPY US 02/18/12 P120 10.6 28.1 0.05 -16.7 2202
MS MORGAN STAN MS US 02/18/12 C16 10.6 68.5 4.45 22.9 422
F FORD MOTOR F US 02/18/12 C12 10.5 32.2 0.74 80.5 5168
IWM ISHARES-RUS IWM US 02/18/12 P64 10.5 52.3 0.01 -50.0 602
JCP J.C. PENNEY JCP US 02/18/12 C35 10.5 52.1 6.67 5.9 200
GM GENERAL MOT GM US 02/18/12 P26 10.5 43.8 0.95 -49.7 1354
WHR WHIRLPOOL C WHR US 02/18/12 C65 10.5 37.7 3.99 157.4 332
CLNE CLEAN ENERG CLNE US 02/18/12 C15 10.5 37.3 0.85 -22.7 386
PEP PEPSICO INC PEP US 02/18/12 C70 10.5 19.3 0.15 66.7 10118
ZNGA ZYNGA INC- ZNGA US 03/17/12 P11 10.5 117.1 0.85 -22.7 1797
TBT PROSHARES U TBT US 02/18/12 P18 10.5 34.8 0.11 -56.0 981
GILD GILEAD SCIE GILD US 01/19/13 C55 10.4 28.2 5.40 90.1 2468
GS GOLDMAN SAC GS US 02/18/12 P95 10.4 52.6 0.09 -35.7 1046
GILD GILEAD SCIE GILD US 02/18/12 P49 10.4 32.6 0.17 -83.8 461
ZNGA ZYNGA INC- ZNGA US 03/17/12 P13 10.4 117.9 1.75 -18.6 2437
SPY SPDR S&P 50 SPY US 02/18/12 P118 10.3 30.7 0.05 0.0 1924
DOW DOW CHEMICA DOW US 02/18/12 C32 10.3 32.7 2.44 33.3 256
BAC BANK OF AME BAC US 02/18/12 C4 10.2 143.4 3.75 8.7 1527
DIA SPDR DJIA T DIA US 02/18/12 P120 10.2 19.7 0.10 -41.2 223
CNP CENTERPOINT CNP US 08/18/12 C17.5 10.2 25.2 1.85 8.8 2000
XLF SPDR-FINL S XLF US 02/18/12 P15 10.1 20.2 0.41 -39.7 4646
CMI CUMMINS INC CMI US 03/17/12 C125 10.1 28.2 2.35 235.7 430
ZNGA ZYNGA INC- ZNGA US 02/18/12 P12 10.1 129.2 0.60 -40.0 1048
AAPL APPLE INC AAPL US 02/18/12 C410 10.0 26.9 48.40 8.0 227
LNG CHENIERE EN LNG US 02/18/12 P12 10.0 81.7 0.45 -10.0 296
MTL MECHEL-SPON MTL US 02/18/12 C10 10.0 64.8 1.80 44.0 400
NVDA NVIDIA CORP NVDA US 02/18/12 P14 10.0 54.7 0.09 -30.8 1435
Top Volatility Decreases
Contract %Chg Impl.
Ticker Name Description Vol. Vol. Price %Chg Volume
=============================================================================
LINE LINN ENERGY LINE US 02/18/12 C35 -56.3 18.4 1.88 -26.3 700
SIMG SILICON IMA SIMG US 02/18/12 C5 -52.1 36.5 0.70 75.0 563
ZOLT ZOLTEK COS ZOLT US 02/18/12 P12.5 -51.0 64.2 0.35 0.0 401
INTC INTEL CORP INTC US 02/18/12 P28 -50.8 16.7 1.16 -33.7 371
EL ESTEE LAUDE EL US 02/18/12 P57.5 -49.7 23.9 1.45 -12.1 1607
PWER POWER-ONE I PWER US 02/18/12 C5 -48.7 60.7 0.35 40.0 1639
EL ESTEE LAUDE EL US 02/18/12 C57.5 -47.5 25.3 0.65 -78.3 888
MNKD MANNKIND CO MNKD US 02/18/12 P2 -45.7 91.9 0.08 -33.3 324
TSN TYSON FOODS TSN US 02/18/12 C20 -43.3 21.0 0.20 100.0 371
EL ESTEE LAUDE EL US 02/18/12 P55 -42.3 27.3 0.60 -20.0 462
EL ESTEE LAUDE EL US 02/18/12 C55 -42.2 27.4 2.50 -46.8 353
ZOLT ZOLTEK COS ZOLT US 02/18/12 C12.5 -40.9 68.7 1.00 0.0 604
PWER POWER-ONE I PWER US 02/18/12 C4 -40.0 73.7 1.00 26.6 2051
N NETSUITE IN N US 02/18/12 C45 -39.6 38.5 2.35 27.0 989
MNKD MANNKIND CO MNKD US 05/19/12 P2 -39.2 88.7 0.31 -26.2 15617
COLM COLUMBIA SP COLM US 02/18/12 C50 -37.2 28.7 0.85 -15.0 329
DRIV DIGITAL RIV DRIV US 02/18/12 C18 -36.5 47.6 0.85 70.0 315
SUN SUNOCO INC SUN US 02/18/12 P38 -36.4 24.2 0.85 -28.0 2082
SUN SUNOCO INC SUN US 02/18/12 P37 -35.8 25.7 0.43 -44.9 2946
SUN SUNOCO INC SUN US 02/18/12 C39 -35.5 23.2 0.28 -62.2 364
EL ESTEE LAUDE EL US 02/18/12 P52.5 -35.3 30.5 0.20 -33.3 2308
SIMO SILICON MOT SIMO US 02/18/12 C22.5 -35.2 52.9 1.95 14.7 270
SFD SMITHFIELD SFD US 01/19/13 P12.5 -35.2 44.7 0.20 -42.9 360
ZOLT ZOLTEK COS ZOLT US 03/17/12 P12.5 -35.0 56.0 0.65 -69.0 815
CNW CON-WAY INC CNW US 02/18/12 P30 -34.6 40.8 0.50 -37.5 1167
INFN INFINERA CO INFN US 02/18/12 C8 -34.3 43.0 0.65 333.3 234
RENN RENREN INC- RENN US 02/18/12 C4 -31.4 79.6 1.75 29.6 710
APKT ACME PACKET APKT US 02/18/12 P32.5 -31.2 61.7 2.05 -37.9 2285
APKT ACME PACKET APKT US 02/18/12 C32.5 -31.0 60.4 1.12 -25.3 4836
AON AON CORP AON US 02/18/12 C47.5 -30.9 17.0 1.22 -48.1 526
INTC INTEL CORP INTC US 02/18/12 P27 -30.9 17.5 0.44 -46.3 1308
EW EDWARDS LIF EW US 02/18/12 P70 -30.8 32.8 1.00 300.0 920
INHX INHIBITEX I INHX US 02/18/12 C26 -30.6 11.2 0.15 0.0 10515
INHX INHIBITEX I INHX US 03/17/12 C26 -29.4 7.2 0.15 0.0 646
INTC INTEL CORP INTC US 05/19/12 C18 -29.0 40.3 8.90 0.0 200
APKT ACME PACKET APKT US 02/18/12 P30 -29.0 63.9 0.85 -52.8 2114
SIMG SILICON IMA SIMG US 03/17/12 P5 -28.9 50.9 0.15 -62.5 372
DRIV DIGITAL RIV DRIV US 02/18/12 C16 -28.9 59.6 2.40 63.3 261
DRIV DIGITAL RIV DRIV US 02/18/12 C17 -28.5 57.4 1.65 73.7 270
SPY SPDR S&P 50 SPY US 02/18/12 P140 -28.3 10.7 5.85 -20.4 359
GNW GENWORTH FI GNW US 02/18/12 C9 -27.9 49.8 0.45 200.0 1591
CLX CLOROX CO CLX US 02/18/12 C70 -27.5 13.7 0.72 20.0 233
APKT ACME PACKET APKT US 02/18/12 C30 -27.1 64.6 2.50 -2.0 6128
BBEP BREITBURN E BBEP US 02/18/12 C17.5 -27.0 30.3 1.50 -34.8 215
INHX INHIBITEX I INHX US 08/18/12 C26 -26.4 3.2 0.20 33.3 270
BPZ BPZ RESOURC BPZ US 03/17/12 C3 -26.3 50.9 0.55 10.0 292
ILMN ILLUMINA IN ILMN US 02/18/12 P52.5 -26.3 15.5 0.85 -32.0 327
CIM CHIMERA INV CIM US 03/17/12 C3 -26.0 20.9 0.20 0.0 531
ETE ENERGY TRAN ETE US 04/21/12 C35 -25.9 28.3 7.50 -6.2 395
AXL AMER AXLE & AXL US 02/18/12 P11 -25.9 46.8 0.05 -54.5 217
INTC INTEL CORP INTC US 03/17/12 P28 -25.8 18.1 1.38 -25.4 240
INFN INFINERA CO INFN US 02/18/12 C7 -25.3 45.8 1.45 141.7 240
INHX INHIBITEX I INHX US 08/18/12 C25 -25.2 7.7 1.15 4.5 250
APKT ACME PACKET APKT US 02/18/12 P27.5 -24.8 70.0 0.35 -63.2 1246
CFN CAREFUSION CFN US 02/18/12 C24 -24.7 25.8 1.15 64.3 346
DRIV DIGITAL RIV DRIV US 03/17/12 C19 -24.4 40.3 0.50 25.0 226
WY WEYERHAEUSE WY US 02/18/12 C21 -24.4 22.6 0.40 100.0 203
EL ESTEE LAUDE EL US 03/17/12 P52.5 -24.2 29.4 0.65 -24.4 320
AXL AMER AXLE & AXL US 02/18/12 C12 -23.9 40.1 0.40 -42.9 375
QQQ POWERSH-QQQ QQQ US 02/18/12 P65 -23.8 13.8 3.27 -13.9 242
PBY PEP BOYS MM PBY US 04/21/12 C15 -23.7 6.5 0.25 0.0 800
APKT ACME PACKET APKT US 02/18/12 C27.5 -23.7 69.6 5.00 21.6 570
MCHP MICROCHIP T MCHP US 02/18/12 C36 -23.5 28.4 2.15 4.9 356
WYNN WYNN RESORT WYNN US 02/18/12 P100 -23.4 46.7 0.23 -45.2 374
WYNN WYNN RESORT WYNN US 02/18/12 P105 -22.9 41.6 0.62 -6.1 417
INHX INHIBITEX I INHX US 05/19/12 C26 -22.7 4.8 0.15 0.0 1175
STD BANCO SANTA STD US 02/18/12 C8 -21.9 30.3 0.50 25.0 1025
WYNN WYNN RESORT WYNN US 02/18/12 P110 -21.7 38.3 1.22 0.0 518
DRIV DIGITAL RIV DRIV US 03/17/12 C18 -21.5 43.1 1.10 46.7 227
JASO JA SOLAR HO JASO US 02/18/12 P1.5 -21.2 106.6 0.05 0.0 200
CAVM CAVIUM INC CAVM US 02/18/12 C34 -20.8 46.7 0.75 -40.0 1494
MTSN MATTSON TEC MTSN US 06/16/12 C2.5 -20.2 48.9 0.60 -14.3 601
AXL AMER AXLE & AXL US 02/18/12 C11 -20.1 48.3 1.50 0.0 1110
WYNN WYNN RESORT WYNN US 02/18/12 C115 -20.1 38.5 4.15 -47.5 1871
DRIV DIGITAL RIV DRIV US 03/17/12 P16 -20.0 47.0 0.40 -58.8 278
FTR FRONTIER CO FTR US 02/18/12 C4 -19.8 63.5 0.50 0.0 7641
INHX INHIBITEX I INHX US 08/18/12 P25 -19.6 8.9 0.30 -25.0 285
FXY CRYSHS-JAPA FXY US 02/18/12 C128 -19.6 7.5 1.11 -31.1 499
CLX CLOROX CO CLX US 02/18/12 P67.5 -19.5 15.8 0.08 -87.7 410
WYNN WYNN RESORT WYNN US 02/18/12 C120 -19.4 38.2 2.00 -58.9 1589
GNW GENWORTH FI GNW US 02/18/12 P9 -19.3 47.8 0.25 -76.2 803
FXY CRYSHS-JAPA FXY US 02/18/12 C130 -19.2 7.4 0.26 -52.7 622
PWER POWER-ONE I PWER US 03/17/12 C5 -19.0 69.5 0.60 71.4 2273
ALU ALCATEL-LUC ALU US 02/18/12 C2 -18.8 71.6 0.10 100.0 360
WYNN WYNN RESORT WYNN US 02/18/12 P115 -18.6 37.3 2.87 29.3 701
CAVM CAVIUM INC CAVM US 02/18/12 C33 -18.4 49.3 1.38 -25.4 2825
KBR KBR INC KBR US 02/18/12 C30 -18.2 41.3 3.80 7.0 750
AMLN AMYLIN PHAR AMLN US 02/18/12 P16 -18.1 68.0 0.52 18.2 266
EW EDWARDS LIF EW US 03/17/12 P70 -17.9 35.1 2.65 194.4 3947
SDS PROSHARES U SDS US 02/18/12 C15 -17.9 31.7 1.84 -18.2 262
AMLN AMYLIN PHAR AMLN US 02/18/12 C17 -17.8 70.4 0.93 -45.0 920
CAVM CAVIUM INC CAVM US 02/18/12 P32 -17.7 51.1 0.90 -15.1 268
INHX INHIBITEX I INHX US 02/18/12 P25 -17.7 30.2 0.30 -45.5 3841
VXX IPATH-S&P S VXX US 02/18/12 P23 -17.7 49.5 0.43 53.6 6607
CNW CON-WAY INC CNW US 03/17/12 C32.5 -17.6 35.1 1.30 0.0 301
IGT INTL GAME T IGT US 02/18/12 P15 -17.6 32.8 0.10 -33.3 282
INTC INTEL CORP INTC US 04/21/12 C20 -17.4 35.4 7.00 7.7 212
AMLN AMYLIN PHAR AMLN US 02/18/12 P17 -17.4 69.8 1.02 24.4 334
AON AON CORP AON US 02/18/12 C50 -17.4 19.7 0.15 -79.7 323
MTL MECHEL-SPON MTL US 02/18/12 C9 -17.4 61.3 2.75 27.9 212
MIPS MIPS TECH I MIPS US 02/18/12 C6 -17.4 44.4 0.50 -16.7 490
SNE SONY CORP-A SNE US 02/18/12 C19 -17.2 31.1 0.55 450.0 200
COCO CORINTHIAN COCO US 02/18/12 C4 -17.0 74.8 0.65 22.6 1032
BPAX BIOSANTE PH BPAX US 01/19/13 C0.5 -16.8 62.1 0.30 20.0 800
MCHP MICROCHIP T MCHP US 03/17/12 C37 -16.7 24.2 1.95 18.2 229
WYNN WYNN RESORT WYNN US 02/18/12 P120 -16.7 36.5 5.75 35.3 306
AXL AMER AXLE & AXL US 02/18/12 P12 -16.7 42.2 0.35 -2.8 595
FISV FISERV INC FISV US 03/17/12 C65 -16.5 19.9 1.95 62.5 368
INHX INHIBITEX I INHX US 03/17/12 C27 -16.4 13.7 0.10 0.0 911
INTC INTEL CORP INTC US 01/19/13 C15 -16.3 37.3 11.95 3.9 205
TSN TYSON FOODS TSN US 03/17/12 P19 -16.2 22.8 0.35 -63.2 309
NRGY INERGY LP NRGY US 03/17/12 C17.5 -15.9 24.1 0.85 -19.1 5201
PWER POWER-ONE I PWER US 03/17/12 P4 -15.9 75.6 0.10 -66.7 1027
AIG AMERICAN IN AIG US 02/18/12 C28 -15.6 29.5 0.35 66.7 4801
STX SEAGATE TEC STX US 02/18/12 P27 -15.4 39.6 1.36 -23.6 810
ILMN ILLUMINA IN ILMN US 02/18/12 C52.5 -15.3 17.2 0.45 -18.2 456
AMLN AMYLIN PHAR AMLN US 02/18/12 C15 -15.2 69.3 2.27 -24.3 370
INHX INHIBITEX I INHX US 02/18/12 P22.5 -15.2 64.2 0.25 -37.5 321
CAVM CAVIUM INC CAVM US 03/17/12 C33 -15.1 45.2 1.90 -25.5 509
APKT ACME PACKET APKT US 02/18/12 P25 -15.0 79.4 0.10 -66.7 445
FSYS FUEL SYSTEM FSYS US 02/18/12 C22 -14.9 51.9 1.80 157.1 465
INHX INHIBITEX I INHX US 02/18/12 C25 -14.7 31.5 1.10 4.8 295
PSS COLLECTIVE PSS US 02/18/12 C13 -14.6 103.3 3.80 0.0 350
GILD GILEAD SCIE GILD US 02/18/12 P55 -14.4 29.3 2.21 -61.6 464
VRTX VERTEX PHAR VRTX US 02/18/12 C35 -14.4 46.7 1.90 -51.3 447
HPQ HEWLETT-PAC HPQ US 01/19/13 C18 -14.3 42.4 11.52 5.8 250
BAC BANK OF AME BAC US 02/18/12 P8 -14.2 39.5 0.35 -46.1 8145
BEAM BEAM INC BEAM US 03/17/12 C52.5 -14.2 17.5 1.90 22.6 564
MO ALTRIA GROU MO US 02/18/12 C30 -14.2 12.0 0.02 0.0 500
SLV ISHARES SIL SLV US 02/18/12 C30 -14.2 37.9 3.05 -12.9 625
SCHW SCHWAB (CHA SCHW US 02/18/12 C13 -14.0 27.9 0.20 300.0 1339
GNW GENWORTH FI GNW US 03/17/12 P9 -14.0 46.6 0.49 -68.4 290
RF REGIONS FIN RF US 02/18/12 C5 -13.9 33.3 0.63 31.2 209
CAVM CAVIUM INC CAVM US 03/17/12 P33 -13.6 45.4 1.65 -29.8 327
DXD PROSHARES U DXD US 02/18/12 C14 -13.5 26.2 0.15 -62.5 224
XOM EXXON MOBIL XOM US 02/18/12 C87.5 -13.4 14.9 0.13 44.4 1564
QCOM QUALCOMM IN QCOM US 02/18/12 C62.5 -13.3 18.0 0.39 0.0 2732
INHX INHIBITEX I INHX US 02/18/12 P20 -13.2 91.5 0.15 -50.0 305
RENN RENREN INC- RENN US 02/18/12 C5 -13.1 110.8 0.65 -7.1 662
QCOM QUALCOMM IN QCOM US 02/18/12 P62.5 -13.1 17.8 1.65 -22.5 1655
YNDX YANDEX NV-A YNDX US 03/17/12 C20 -13.1 55.5 2.60 2.0 366
APKT ACME PACKET APKT US 03/17/12 C32.5 -13.1 55.4 2.00 0.0 463
FST FOREST OIL FST US 02/18/12 P13 -13.0 55.5 0.50 -28.6 863
FICO FAIR ISAAC FICO US 02/18/12 C40 -12.9 26.9 0.30 0.0 200
GNW GENWORTH FI GNW US 02/18/12 P8 -12.9 61.1 0.06 -86.7 2685
GPS GAP INC/THE GPS US 02/18/12 C19 -12.9 36.3 2.64 4.8 1099
ONTY ONCOTHYREON ONTY US 02/18/12 C8 -12.8 152.3 1.00 5.3 1263
CAVM CAVIUM INC CAVM US 03/17/12 P32 -12.8 46.6 1.65 -15.4 301
ARMH ARM HOLDING ARMH US 02/18/12 C28 -12.8 27.5 0.55 57.1 310
TC THOMPSON CR TC US 03/17/12 C8 -12.7 46.2 1.45 20.8 287
IWM ISHARES-RUS IWM US 02/18/12 P86 -12.7 18.6 3.39 -36.6 591
RDC ROWAN COMPA RDC US 04/21/12 C29 -12.6 44.4 8.32 -1.5 471
AIG AMERICAN IN AIG US 02/18/12 P27 -12.4 29.5 0.51 -59.2 697
WFT WEATHERFORD WFT US 02/18/12 P18 -12.3 35.0 1.00 -17.4 209
INHX INHIBITEX I INHX US 02/18/12 P24 -12.2 45.3 0.25 -44.4 304
CNQR CONCUR TECH CNQR US 02/18/12 P50 -12.2 44.2 0.25 150.0 200
APKT ACME PACKET APKT US 05/19/12 P30 -12.1 55.8 2.75 -25.7 608
APKT ACME PACKET APKT US 05/19/12 P32.5 -12.1 53.9 4.00 -23.8 513
PBY PEP BOYS MM PBY US 07/21/12 C15 -12.1 5.8 0.35 16.7 222
CAVM CAVIUM INC CAVM US 03/17/12 P34 -12.0 44.9 2.70 -3.6 287
GILD GILEAD SCIE GILD US 02/18/12 C55 -11.9 28.5 0.54 575.0 3399
AGNC AMERICAN CA AGNC US 03/17/12 P26 -11.7 23.2 0.07 -41.7 206
APKT ACME PACKET APKT US 05/19/12 P27.5 -11.7 57.6 1.90 -29.6 1372
APKT ACME PACKET APKT US 05/19/12 P25 -11.6 59.4 1.16 -31.8 634
BEAV BE AEROSPAC BEAV US 02/18/12 P45 -11.6 21.4 0.50 -44.4 1520
SLV ISHARES SIL SLV US 02/18/12 P28 -11.5 44.5 0.04 -33.3 539
INTC INTEL CORP INTC US 02/18/12 P26 -11.3 19.9 0.12 -57.1 699
VRTX VERTEX PHAR VRTX US 02/18/12 C37 -11.2 47.5 0.83 -63.9 296
AIG AMERICAN IN AIG US 02/18/12 C26 -11.1 30.4 1.45 61.1 998
FCS FAIRCHILD S FCS US 02/18/12 C16 -11.1 39.8 0.20 33.3 239
ONTY ONCOTHYREON ONTY US 02/18/12 P8 -11.1 163.6 1.00 -25.9 361
APKT ACME PACKET APKT US 03/17/12 P30 -11.0 57.4 1.55 -29.6 372
ONTY ONCOTHYREON ONTY US 02/18/12 P7 -11.0 165.0 0.65 -13.3 330
AIG AMERICAN IN AIG US 02/18/12 C27 -10.9 30.2 0.77 83.3 747
ILMN ILLUMINA IN ILMN US 02/18/12 P50 -10.8 19.1 0.15 -25.0 223
VRTX VERTEX PHAR VRTX US 02/18/12 P37 -10.7 46.8 1.95 85.7 517
SLV ISHARES SIL SLV US 02/18/12 P30 -10.4 38.1 0.14 -6.7 11048
OXY OCCIDENTAL OXY US 02/18/12 C105 -10.4 22.3 0.43 87.0 257
IVR INVESCO MOR IVR US 03/17/12 C16 -10.3 16.7 0.35 40.0 215
ILMN ILLUMINA IN ILMN US 03/17/12 C52.5 -10.2 20.0 1.20 0.0 550
APKT ACME PACKET APKT US 03/17/12 C27.5 -10.2 61.5 4.40 -4.3 225
CHK CHESAPEAKE CHK US 02/18/12 P22 -10.2 40.7 0.65 -13.3 224
APKT ACME PACKET APKT US 03/17/12 C30 -10.2 59.0 3.20 0.0 2197
GOOG GOOGLE INC- GOOG US 02/18/12 C620 -10.2 17.4 1.00 35.1 483
INTC INTEL CORP INTC US 04/21/12 P27 -10.2 21.7 1.13 -22.6 220
WFC WELLS FARGO WFC US 02/18/12 C32 -10.0 21.4 0.12 100.0 10492
x - Ex-dividend. * - Ex-earnings.
-- Bloomberg News
To contact Bloomberg News for this story: newsdev@bloomberg.net
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.