U.S. Stock Options With Biggest Changes in Implied Volatility
By Bloomberg News -
2012-05-02T15:30:09Z
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
=============================================================================
COP CONOCOPHILL COP US 05/19/12 P55 191.4 27.7 1.3012900.0 370
QQQ POWERSH-QQQ QQQ US 05/19/12 C62 72.1 24.1 4.83 -6.4 1141
IWM ISHARES-RUS IWM US 05/19/12 C73 58.2 29.4 8.03 -11.1 536
SPY SPDR S&P 50 SPY US 05/19/12 C132 53.6 21.7 8.21 -8.3 206
IWM ISHARES-RUS IWM US 05/19/12 C72 51.1 31.4 9.05 -9.6 293
QQQ POWERSH-QQQ QQQ US 05/19/12 C63 37.1 22.5 3.87 -5.6 862
SPY SPDR S&P 50 SPY US 06/16/12 C123 33.3 24.4 17.23 -3.9 224
EXC EXELON CORP EXC US 05/19/12 C38 27.6 13.3 1.20 -14.3 203
TOL TOLL BROTHE TOL US 05/19/12 P27 27.3 36.1 1.10 0.0 1098
NLY ANNALY CAPI NLY US 06/16/12 C17 26.1 11.7 0.05 25.0 1998
VICL VICAL INC VICL US 06/16/12 P2.5 25.6 97.6 0.15 50.0 342
RENN RENREN INC- RENN US 07/21/12 C4 24.3 79.9 2.70 8.0 308
EWJ ISHARES-JAP EWJ US 05/19/12 P10 23.7 8.3 0.46 35.3 2002
UBNT UBIQUITI NE UBNT US 05/19/12 P20 23.6 165.1 0.60 140.0 227
EWH ISHARES-HON EWH US 05/19/12 P17 23.4 21.7 0.05 0.0 671
CTL CENTURYLINK CTL US 05/19/12 C38 22.1 21.0 1.05 -16.0 219
JNK SPDR BARCLA JNK US 05/19/12 P40 21.9 8.6 0.55 10.0 246
ROST ROSS STORES ROST US 05/19/12 C65 21.7 30.4 0.90 87.5 3876
QQQ POWERSH-QQQ QQQ US 05/19/12 C64 21.3 20.8 2.98 -4.2 408
SPY SPDR S&P 50 SPY US 05/19/12 C135 21.0 18.8 5.38 -14.1 308
EGN ENERGEN COR EGN US 05/19/12 P50 20.2 39.1 1.15 91.7 363
DHI DR HORTON I DHI US 05/19/12 C18 19.5 41.0 0.28 250.0 2778
HUN HUNTSMAN CO HUN US 05/19/12 C14 19.4 45.2 1.40 -9.1 286
EXC EXELON CORP EXC US 05/19/12 P39 19.1 13.6 0.50 25.0 224
EXC EXELON CORP EXC US 05/19/12 C40 19.0 12.9 0.05 0.0 334
PAA PLAINS ALL PAA US 05/19/12 C82.5 18.6 14.8 0.45 12.5 206
HRS HARRIS CORP HRS US 05/19/12 C45 18.6 21.4 0.15 -76.9 232
XHB SPDR S&P HO XHB US 05/19/12 C22 18.5 29.3 0.65 47.7 347
IWM ISHARES-RUS IWM US 05/19/12 C79 18.5 23.4 2.85 -10.9 469
SO SOUTHERN CO SO US 05/19/12 C42 18.2 42.3 4.00 5.3 1360
XHB SPDR S&P HO XHB US 05/19/12 P22 18.0 29.2 0.52 -5.5 1332
NTES NETEASE INC NTES US 05/19/12 C62.5 17.8 48.6 1.40 27.3 727
PLCE CHILDREN'S PLCE US 05/19/12 P45 17.6 50.9 1.01 -19.2 243
SINA SINA CORP SINA US 05/19/12 C60 17.6 76.3 3.45 -5.5 2634
MDC MDC HOLDING MDC US 05/19/12 C30 17.6 51.1 0.70 55.6 371
LULU LULULEMON A LULU US 05/19/12 C77.5 17.2 38.5 3.33 119.1 1868
RHT RED HAT INC RHT US 05/19/12 P60 17.1 33.2 1.40 21.7 711
SINA SINA CORP SINA US 05/19/12 C57.5 17.1 76.7 4.77 -4.6 224
LULU LULULEMON A LULU US 05/19/12 C80 17.0 37.1 2.00 185.7 1219
LULU LULULEMON A LULU US 05/19/12 P77.5 17.0 38.4 1.86 -37.8 204
IVN IVANHOE MIN IVN US 05/19/12 P11 17.0 60.8 0.60 114.3 670
LULU LULULEMON A LULU US 05/19/12 C82.5 17.0 36.1 1.09 240.6 747
DHI DR HORTON I DHI US 05/19/12 C17 16.9 41.5 0.59 73.5 867
SPY SPDR S&P 50 SPY US 05/19/12 C136 16.9 17.9 4.63 -8.0 2063
RENN RENREN INC- RENN US 05/19/12 P6 16.9 98.1 0.30 -14.3 2698
PNK PINNACLE EN PNK US 05/19/12 C11 16.8 43.9 0.50 -9.1 281
LGND LIGAND PHAR LGND US 06/16/12 C12.5 16.7 54.0 0.90 -33.3 248
NTES NETEASE INC NTES US 05/19/12 C60 16.7 49.5 2.50 19.1 418
LULU LULULEMON A LULU US 05/19/12 P75 16.5 40.1 1.09 -39.1 275
PHM PULTEGROUP PHM US 05/19/12 P9 16.5 66.0 0.12 -7.7 341
TLT ISHARES BAR TLT US 05/19/12 P117 16.5 13.1 1.25 -26.9 1495
TOL TOLL BROTHE TOL US 05/19/12 C27 16.4 35.7 0.60 100.0 421
PHM PULTEGROUP PHM US 05/19/12 P8 16.3 86.8 0.05 0.0 305
UBNT UBIQUITI NE UBNT US 05/19/12 C25 16.2 79.4 4.90 -54.2 229
DHI DR HORTON I DHI US 05/19/12 P18 16.2 41.1 1.23 -18.5 894
SINA SINA CORP SINA US 05/19/12 P57.5 16.2 76.1 2.82 22.6 686
DHI DR HORTON I DHI US 05/19/12 P17 16.2 41.0 0.51 -26.1 1401
ROST ROSS STORES ROST US 05/19/12 C62.5 16.0 30.8 1.95 34.5 737
SINA SINA CORP SINA US 05/19/12 P55 15.7 76.4 1.80 29.5 1040
SINA SINA CORP SINA US 05/19/12 P60 15.5 75.1 4.05 20.9 2460
YHOO YAHOO! INC YHOO US 05/19/12 C16 15.5 23.9 0.21 40.0 16172
LULU LULULEMON A LULU US 05/19/12 P70 15.3 45.4 0.32 -42.9 272
GLW CORNING INC GLW US 05/19/12 P14 15.2 24.7 0.13 -7.1 292
LULU LULULEMON A LULU US 05/19/12 P67.5 15.1 49.1 0.23 -25.8 369
CHTP CHELSEA THE CHTP US 12/22/12 P2 15.0 105.0 0.60 11.1 310
ASNA ASCENA RETA ASNA US 05/19/12 C22 14.9 42.0 0.25 127.3 255
RHT RED HAT INC RHT US 05/19/12 P55 14.8 36.1 0.20 0.0 266
IWM ISHARES-RUS IWM US 05/19/12 C80 14.8 22.6 2.12 -7.0 957
NKE NIKE INC -C NKE US 05/19/12 P105 14.5 25.2 0.17 -37.0 250
MDC MDC HOLDING MDC US 06/16/12 C30 14.4 46.0 1.25 38.9 376
SIRI SIRIUS XM R SIRI US 05/19/12 C2 14.2 56.8 0.26 0.0 320
VELT VELTI PLC VELT US 05/19/12 C12.5 13.8 104.9 0.90 -10.0 504
SO SOUTHERN CO SO US 05/19/12 C43 13.8 33.0 3.00 -5.1 3280
DHI DR HORTON I DHI US 06/16/12 C18 13.7 38.7 0.60 172.7 666
RHT RED HAT INC RHT US 05/19/12 P57.5 13.6 34.0 0.55 37.5 2251
SPY SPDR S&P 50 SPY US 06/16/12 C128 13.6 21.7 12.53 -7.7 333
DHI DR HORTON I DHI US 06/16/12 C17 13.6 40.1 1.17 77.3 208
AXTI AXT INC AXTI US 05/19/12 C5 13.5 84.9 0.30 -25.0 328
PHM PULTEGROUP PHM US 05/19/12 P10 13.5 55.9 0.28 -24.3 465
LAMR LAMAR ADVER LAMR US 05/19/12 C33 13.4 62.7 1.20 9.1 1512
ENR ENERGIZER H ENR US 08/18/12 P65 13.3 30.4 1.00 -40.1 265
LEN LENNAR CORP LEN US 05/19/12 P29 13.3 45.5 0.93 -26.8 791
TOL TOLL BROTHE TOL US 06/16/12 P27 13.1 36.5 1.65 -5.7 928
UBNT UBIQUITI NE UBNT US 05/19/12 P22.5 13.1 147.0 0.60 300.0 552
QQQ POWERSH-QQQ QQQ US 05/19/12 C65 13.1 19.2 2.18 -5.2 2402
AVP AVON PRODUC AVP US 05/19/12 P20 13.0 42.4 0.80 -5.9 486
FIRE SOURCEFIRE FIRE US 05/19/12 C45 12.8 66.8 13.80 7.8 478
EWJ ISHARES-JAP EWJ US 06/16/12 P10 12.8 16.7 0.49 19.5 475
PBR PETROBRAS S PBR US 05/19/12 P24 12.8 24.2 0.81 6.6 2107
LEN LENNAR CORP LEN US 05/19/12 C30 12.6 44.8 0.72 75.6 1907
PHM PULTEGROUP PHM US 05/19/12 C10 12.6 55.4 0.76 90.0 286
DHI DR HORTON I DHI US 06/16/12 P17 12.6 39.8 0.86 -35.3 265
CSCO CISCO SYSTE CSCO US 05/19/12 P17 12.6 43.2 0.03 50.0 1050
AMLN AMYLIN PHAR AMLN US 06/16/12 C27 12.5 57.0 1.65 19.6 773
FLS FLOWSERVE C FLS US 06/16/12 P95 12.4 40.4 0.42 -62.2 1500
WU WESTERN UNI WU US 06/16/12 P18 12.4 22.1 0.55 83.3 669
GSK GLAXOSMITHK GSK US 05/19/12 C45.84 12.3 15.9 0.75 -28.6 413
SINA SINA CORP SINA US 05/19/12 P52.5 12.3 75.5 1.11 48.0 244
NTES NETEASE INC NTES US 05/19/12 P55 12.2 51.5 0.75 36.4 360
NKE NIKE INC -C NKE US 05/19/12 P110 12.2 20.3 0.61 -48.7 548
RYL RYLAND GROU RYL US 05/19/12 P23 12.2 47.9 1.10 12.2 937
LEN LENNAR CORP LEN US 05/19/12 C29 12.2 45.5 1.31 81.9 801
ROST ROSS STORES ROST US 05/19/12 P62.5 12.2 30.0 1.20 -14.3 200
TGB TASEKO MINE TGB US 11/17/12 P3 12.1 60.2 0.40 14.3 376
LEN LENNAR CORP LEN US 05/19/12 P28 12.0 47.5 0.67 -13.0 484
CBG CBRE GROUP CBG US 05/19/12 C19 11.8 39.0 0.70 -17.6 239
NLY ANNALY CAPI NLY US 07/21/12 C17 11.8 10.4 0.07 16.7 617
CTL CENTURYLINK CTL US 05/19/12 P38 11.8 20.7 0.40 100.0 11012
NKE NIKE INC -C NKE US 05/19/12 C110 11.7 20.5 4.25 71.4 427
LEN LENNAR CORP LEN US 05/19/12 P27 11.7 50.3 0.28 -44.0 275
SINA SINA CORP SINA US 05/19/12 P50 11.5 75.8 0.63 65.8 351
SPXU PROSHARES U SPXU US 05/19/12 C8 11.4 47.6 1.20 26.3 231
ROVI ROVI CORP ROVI US 05/19/12 P30 11.2 61.0 2.30 34.5 619
ROVI ROVI CORP ROVI US 05/19/12 C30 11.2 61.7 0.95 -9.5 721
FE FIRSTENERGY FE US 05/19/12 P46 11.2 14.4 0.25 25.0 247
XHB SPDR S&P HO XHB US 05/19/12 C23 11.1 26.9 0.20 42.9 419
AMAG AMAG PHARMA AMAG US 08/18/12 C15 11.1 65.4 2.70 10.2 700
DHI DR HORTON I DHI US 06/16/12 P18 11.0 38.0 1.50 -8.0 224
PXP PLAINS EXPL PXP US 05/19/12 P40 11.0 38.4 1.08 56.5 2096
SXC SUNCOKE ENE SXC US 05/19/12 P15 10.9 35.4 0.30 -14.3 240
IWM ISHARES-RUS IWM US 05/19/12 C81 10.9 21.4 1.48 -11.4 1283
SPY SPDR S&P 50 SPY US 05/19/12 C139 10.8 15.6 2.31 -15.7 10163
ROST ROSS STORES ROST US 05/19/12 P57.5 10.8 32.8 0.09 -47.1 1216
DHI DR HORTON I DHI US 06/16/12 P16 10.6 41.5 0.49 -14.0 239
VRX VALEANT PHA VRX US 05/19/12 C57.5 10.5 47.2 1.45 -6.5 711
AXTI AXT INC AXTI US 05/19/12 P5 10.3 84.7 0.40 33.3 600
TOL TOLL BROTHE TOL US 06/16/12 C27 10.2 36.6 1.10 46.7 543
NOK NOKIA CORP- NOK US 05/19/12 C3.5 10.2 63.6 0.13 -45.8 491
TLT ISHARES BAR TLT US 05/19/12 P115 10.2 13.8 0.51 -37.8 1159
ITB ISHARES-DJ ITB US 10/20/12 P15 10.2 32.8 0.95 11.8 361
RENN RENREN INC- RENN US 05/19/12 C6 10.2 95.5 0.85 30.8 465
GPS GAP INC/THE GPS US 05/19/12 C29 10.2 44.1 1.00 25.0 2564
PXP PLAINS EXPL PXP US 05/19/12 P41 10.2 38.8 1.69 70.7 328
CHK CHESAPEAKE CHK US 01/18/14 P15 10.2 52.2 3.55 49.2 383
DHI DR HORTON I DHI US 05/19/12 P16 10.1 42.1 0.19 -26.9 762
Top Volatility Decreases
Contract %Chg Impl.
Ticker Name Description Vol. Vol. Price %Chg Volume
=============================================================================
CHRS CHARMING SH CHRS US 05/19/12 C7.5 -74.9 20.6 0.05 -50.0 202
ETP ENERGY TRAN ETP US 06/16/12 C45 -70.8 10.7 4.80 -17.2 572
PLX PROTALIX BI PLX US 05/19/12 P5 -52.9 127.3 0.10 -88.2 2629
PLX PROTALIX BI PLX US 05/19/12 C6 -52.8 108.0 1.20 -7.7 2318
BBEP BREITBURN E BBEP US 05/19/12 C17.5 -51.5 22.2 1.35 -11.2 1455
PLX PROTALIX BI PLX US 05/19/12 C5 -49.1 131.2 2.05 13.9 795
PLX PROTALIX BI PLX US 05/19/12 P6 -48.8 122.7 0.25 -79.2 5486
SMSC STANDARD MI SMSC US 10/20/12 P30 -47.5 23.1 0.25 0.0 285
GRMN GARMIN LTD GRMN US 05/19/12 C48 -46.6 23.9 1.90 22.6 604
GRMN GARMIN LTD GRMN US 05/19/12 P50 -46.2 23.8 1.38 -54.0 293
GRMN GARMIN LTD GRMN US 05/19/12 C49 -46.0 23.6 1.29 17.3 272
NTRI NUTRISYSTEM NTRI US 05/19/12 C12 -44.7 32.9 0.10 -66.7 239
GRMN GARMIN LTD GRMN US 05/19/12 C50 -44.1 24.0 0.73 -12.1 605
GRMN GARMIN LTD GRMN US 05/19/12 P48 -42.4 25.6 0.48 -77.2 270
TRIP TRIPADVISOR TRIP US 05/19/12 P45 -41.4 39.8 2.70 -67.1 328
OPEN OPENTABLE I OPEN US 05/19/12 P35 -40.8 52.8 1.00 100.0 2146
ENR ENERGIZER H ENR US 05/19/12 C80 -40.2 21.6 0.30 200.0 311
PLX PROTALIX BI PLX US 06/16/12 P7 -39.7 95.4 0.90 -47.1 1484
GRMN GARMIN LTD GRMN US 05/19/12 C47 -39.2 26.8 2.51 21.8 288
MYGN MYRIAD GENE MYGN US 05/19/12 P25 -39.2 30.9 0.25 -66.7 208
TRIP TRIPADVISOR TRIP US 05/19/12 C45 -39.0 41.2 0.85 372.2 1422
OPEN OPENTABLE I OPEN US 05/19/12 P37.5 -38.0 53.1 2.20 158.8 1018
PLX PROTALIX BI PLX US 05/19/12 P4 -37.9 173.5 0.05 -87.5 228
ENR ENERGIZER H ENR US 05/19/12 C75 -36.8 20.2 1.90 245.4 682
GNW GENWORTH FI GNW US 05/19/12 C6 -36.7 49.7 0.31 -38.0 10580
GRMN GARMIN LTD GRMN US 05/19/12 P46 -36.6 28.8 0.30 -75.8 560
TRIP TRIPADVISOR TRIP US 05/19/12 C40 -35.6 41.7 3.60 323.5 1476
GNW GENWORTH FI GNW US 05/19/12 P6 -35.6 49.8 0.19 -45.7 1196
PLX PROTALIX BI PLX US 06/16/12 P6 -35.0 103.8 0.50 -60.0 449
AGN ALLERGAN IN AGN US 05/19/12 C92.5 -35.0 18.6 1.20 -74.7 215
BRCM BROADCOM CO BRCM US 05/19/12 P35 -34.5 32.4 0.47 -44.7 1017
BRCM BROADCOM CO BRCM US 05/19/12 P36 -34.4 32.4 0.88 -31.8 2229
GRMN GARMIN LTD GRMN US 06/16/12 P50 -34.3 22.7 2.17 0.0 377
BRCM BROADCOM CO BRCM US 05/19/12 P38 -34.2 31.8 2.12 -17.5 374
BRCM BROADCOM CO BRCM US 05/19/12 C36 -33.3 32.9 1.15 -40.1 3034
MA MASTERCARD MA US 05/19/12 C460 -33.2 28.5 7.85 -48.4 520
MA MASTERCARD MA US 05/19/12 C455 -32.6 29.0 9.95 -42.3 269
MA MASTERCARD MA US 05/19/12 P440 -32.6 29.8 5.65 -41.8 845
BRCM BROADCOM CO BRCM US 05/19/12 C37 -32.5 33.0 0.70 -48.5 2086
MA MASTERCARD MA US 05/19/12 P455 -32.3 28.8 12.00 -24.8 318
AGP AMERIGROUP AGP US 05/19/12 C70 -32.3 32.1 0.85 112.5 406
BRCM BROADCOM CO BRCM US 05/19/12 C38 -32.2 32.6 0.35 -64.3 3100
MA MASTERCARD MA US 05/19/12 P450 -32.2 29.2 9.45 -30.8 466
MA MASTERCARD MA US 05/19/12 P445 -32.2 29.6 7.70 -33.0 510
MA MASTERCARD MA US 05/19/12 C450 -32.1 29.3 12.40 -37.5 676
MA MASTERCARD MA US 05/19/12 C445 -31.9 29.5 15.45 -32.2 671
BRCM BROADCOM CO BRCM US 05/19/12 C35 -31.6 32.9 1.75 -30.8 673
MA MASTERCARD MA US 05/19/12 P430 -31.3 30.2 3.35 -49.2 243
MA MASTERCARD MA US 05/19/12 P425 -31.1 30.4 2.39 -55.3 240
MA MASTERCARD MA US 05/19/12 C435 -30.8 30.2 20.60 -30.5 222
MA MASTERCARD MA US 05/19/12 C440 -30.6 29.8 19.00 -28.3 315
BRCM BROADCOM CO BRCM US 05/19/12 C33 -30.6 32.6 3.90 0.0 244
BRCM BROADCOM CO BRCM US 05/19/12 P33 -30.3 33.7 0.12 -64.7 236
CBS CBS CORP-B CBS US 05/19/12 C35 -30.1 25.2 0.55 22.2 388
GNW GENWORTH FI GNW US 05/19/12 P5 -30.0 72.1 0.04 -60.0 256
TRIP TRIPADVISOR TRIP US 05/19/12 C35 -29.4 47.2 8.50 183.3 457
MA MASTERCARD MA US 05/19/12 P405 -29.0 32.0 0.57 -72.9 245
AGN ALLERGAN IN AGN US 05/19/12 P90 -28.9 20.1 0.70 133.3 399
MA MASTERCARD MA US 05/19/12 P420 -28.5 30.2 1.70 -62.1 908
WCG WELLCARE HE WCG US 05/19/12 C65 -28.5 42.5 2.25 40.6 209
MA MASTERCARD MA US 05/19/12 P410 -28.0 31.4 0.80 -73.0 247
BPZ BPZ RESOURC BPZ US 05/19/12 C3 -27.6 90.1 0.95 -13.6 300
CVS CVS CAREMAR CVS US 05/19/12 C47 -27.6 17.4 0.23 4.5 256
BRCM BROADCOM CO BRCM US 05/19/12 P32 -27.3 35.3 0.06 -66.7 396
IACI IAC/INTERAC IACI US 05/19/12 C50 -27.1 32.5 1.60 14.3 453
CBOE CBOE HOLDIN CBOE US 05/19/12 C27 -26.8 19.1 0.10 -77.8 1429
GSVC GSV CAPITAL GSVC US 12/22/12 C12.5 -26.7 43.4 7.10 0.0 366
CVS CVS CAREMAR CVS US 05/19/12 C46 -26.6 17.9 0.49 8.9 515
IACI IAC/INTERAC IACI US 05/19/12 P50 -26.4 33.0 0.80 -69.8 399
CLX CLOROX CO CLX US 05/19/12 C67.5 -25.6 14.2 0.85 -71.7 237
AGN ALLERGAN IN AGN US 05/19/12 P92.5 -25.5 19.0 1.90 171.4 398
ACAS AMERICAN CA ACAS US 05/19/12 C10 -25.3 27.7 0.19 0.0 1530
ACAS AMERICAN CA ACAS US 05/19/12 C9 -25.3 33.0 0.97 21.2 884
MA MASTERCARD MA US 05/19/12 C410 -25.3 31.3 37.00 -25.2 225
WFC WELLS FARGO WFC US 01/19/13 C17.5 -24.9 40.4 16.05 -3.0 343
CVS CVS CAREMAR CVS US 05/19/12 C45 -24.9 18.4 1.07 32.1 1952
CAVM CAVIUM INC CAVM US 05/19/12 P25 -24.2 43.5 0.35 -39.7 1642
CBS CBS CORP-B CBS US 05/19/12 P32 -23.8 31.8 0.20 -63.6 206
CBS CBS CORP-B CBS US 05/19/12 C33 -23.7 30.9 1.80 28.6 319
CVS CVS CAREMAR CVS US 05/19/12 P45 -23.3 18.4 0.44 -58.5 475
CBS CBS CORP-B CBS US 05/19/12 P33 -23.1 31.0 0.30 -68.4 801
PSS COLLECTIVE PSS US 06/16/12 C20 -22.6 12.3 1.25 8.7 476
CVS CVS CAREMAR CVS US 05/19/12 C44 -21.8 19.6 1.68 22.6 386
AGN ALLERGAN IN AGN US 05/19/12 P95 -21.5 18.2 3.60 160.9 1118
MA MASTERCARD MA US 05/19/12 P400 -21.4 32.8 0.34 -81.0 236
TWX TIME WARNER TWX US 05/19/12 P37 -21.0 19.0 0.44 12.8 284
RES RPC INC RES US 06/16/12 P7.5 -21.0 63.5 0.15 0.0 728
JNK SPDR BARCLA JNK US 09/22/12 C40 -20.6 6.5 0.30 0.0 218
CMCSA COMCAST COR CMCSA US 05/19/12 C30 -20.4 20.9 0.41 -59.0 465
SPY SPDR S&P 50 SPY US 05/19/12 P145 -19.9 11.2 5.18 12.1 9489
GRMN GARMIN LTD GRMN US 07/21/12 P50 -19.6 23.0 2.67 -60.7 5376
QQQ POWERSH-QQQ QQQ US 05/19/12 P70 -19.6 14.8 3.30 0.0 1200
TTMI TTM TECHNOL TTMI US 05/19/12 C10 -19.5 42.8 0.15 -81.2 500
CMCSA COMCAST COR CMCSA US 05/19/12 C31 -19.3 20.5 0.15 -69.4 405
CMCSA COMCAST COR CMCSA US 05/19/12 P30 -19.2 20.9 0.61 38.6 1175
MA MASTERCARD MA US 06/16/12 P445 -19.1 28.6 14.50 -18.8 241
BRCM BROADCOM CO BRCM US 06/16/12 C35 -19.0 32.9 2.70 -8.5 215
CBS CBS CORP-B CBS US 05/19/12 P31 -19.0 34.6 0.15 -57.1 216
BRCM BROADCOM CO BRCM US 06/16/12 P36 -18.9 32.2 1.51 -13.2 582
IACI IAC/INTERAC IACI US 05/19/12 P45 -18.8 44.5 0.30 -66.7 300
CMCSA COMCAST COR CMCSA US 05/19/12 P31 -18.7 20.5 1.23 46.4 1016
RRD RR DONNELLE RRD US 05/19/12 P12 -18.7 46.1 0.50 42.9 226
CAVM CAVIUM INC CAVM US 06/16/12 P25 -18.7 42.3 0.85 54.5 236
BRCM BROADCOM CO BRCM US 06/16/12 C37 -18.6 31.9 1.22 -33.0 1051
WFC WELLS FARGO WFC US 07/21/12 C22 -18.6 47.6 11.60 17.3 350
GNW GENWORTH FI GNW US 06/16/12 P6 -18.3 52.9 0.37 -21.3 215
BRCM BROADCOM CO BRCM US 06/16/12 P35 -18.2 32.7 1.11 -22.4 479
ACAS AMERICAN CA ACAS US 05/19/12 P10 -18.1 28.3 0.29 -39.6 444
GNW GENWORTH FI GNW US 06/16/12 C6 -17.9 54.1 0.60 -6.2 308
THOR THORATEC CO THOR US 05/19/12 P30 -17.8 47.2 0.20 0.0 1790
BRCM BROADCOM CO BRCM US 06/16/12 C36 -17.7 32.3 1.72 -26.8 420
BRCM BROADCOM CO BRCM US 06/16/12 P33 -17.5 34.1 0.51 -30.1 276
CMCSA COMCAST COR CMCSA US 05/19/12 P29 -17.5 22.4 0.25 47.1 366
ICE INTERCONTIN ICE US 05/19/12 P120 -17.5 28.1 0.48 -2.0 320
GRMN GARMIN LTD GRMN US 07/21/12 P49 -17.2 23.6 2.12 -59.6 279
TWX TIME WARNER TWX US 05/19/12 C39 -17.0 17.8 0.09 -71.9 249
QCOR QUESTCOR PH QCOR US 05/19/12 C40 -17.0 39.0 5.20 -14.8 1000
CMCSA COMCAST COR CMCSA US 05/19/12 P28 -16.7 24.3 0.08 0.0 1442
TRIP TRIPADVISOR TRIP US 05/19/12 P35 -16.6 54.5 0.10 -92.3 294
CBOE CBOE HOLDIN CBOE US 06/16/12 P26 -16.5 19.8 0.90 50.0 381
RRD RR DONNELLE RRD US 05/19/12 P11 -16.1 49.5 0.15 50.0 218
BKS BARNES & NO BKS US 05/19/12 C20 -16.0 57.4 0.80 -5.9 1106
HALO HALOZYME TH HALO US 12/22/12 C5 -16.0 72.6 3.50 -7.9 300
GRMN GARMIN LTD GRMN US 07/21/12 C50 -15.9 22.9 1.73 20.1 381
AGP AMERIGROUP AGP US 06/16/12 C70 -15.8 34.0 2.15 -25.9 310
BRCM BROADCOM CO BRCM US 06/16/12 P32 -15.7 35.1 0.33 -34.0 325
CHK CHESAPEAKE CHK US 05/19/12 P16 -15.7 69.1 0.47 147.4 4354
PMTC PARAMETRIC PMTC US 07/21/12 P20 -15.5 36.7 0.70 0.0 500
OPEN OPENTABLE I OPEN US 07/21/12 P32.5 -15.5 53.4 1.40 60.9 501
CHK CHESAPEAKE CHK US 05/19/12 P17 -15.1 63.4 0.84 154.6 10210
IWM ISHARES-RUS IWM US 05/19/12 P83 -14.9 19.5 2.48 2.5 1939
IACI IAC/INTERAC IACI US 07/21/12 C45 -14.9 31.1 5.50 1.9 755
GRMN GARMIN LTD GRMN US 07/21/12 P48 -14.9 24.0 1.66 -39.6 444
NBIX NEUROCRINE NBIX US 06/16/12 C7 -14.8 52.0 0.65 -7.1 200
PSS COLLECTIVE PSS US 05/19/12 C20 -14.7 14.8 1.20 0.0 2966
CAVM CAVIUM INC CAVM US 06/16/12 P26 -14.7 41.1 1.15 15.0 2139
MA MASTERCARD MA US 06/16/12 C450 -14.6 28.1 18.00 -27.0 208
MA MASTERCARD MA US 06/16/12 C465 -14.6 27.3 12.50 -28.6 200
GSVC GSV CAPITAL GSVC US 12/22/12 C15 -14.5 47.9 5.30 15.2 215
CHK CHESAPEAKE CHK US 05/19/12 P15 -14.0 76.9 0.28 115.4 1689
QQQ POWERSH-QQQ QQQ US 05/19/12 P69 -13.8 14.7 2.50 13.6 842
NUS NU SKIN ENT NUS US 05/19/12 C50 -13.7 47.9 2.00 0.0 207
AGN ALLERGAN IN AGN US 06/16/12 P85 -13.5 23.5 0.70 0.0 217
SPY SPDR S&P 50 SPY US 05/19/12 P144 -13.4 11.7 4.30 13.2 1394
TLT ISHARES BAR TLT US 05/19/12 C118 -13.3 12.8 0.90 28.6 344
HTS HATTERAS FI HTS US 05/19/12 C29 -13.2 8.8 0.35 -12.5 360
DVN DEVON ENERG DVN US 05/19/12 P65 -13.0 28.5 0.34 41.7 304
DVN DEVON ENERG DVN US 05/19/12 P67.5 -12.8 26.4 0.84 52.7 1299
DMND DIAMOND FOO DMND US 06/16/12 P11 -12.6 92.2 0.10 100.0 200
F FORD MOTOR F US 05/19/12 C10 -12.5 34.1 1.09 -14.8 315
GNW GENWORTH FI GNW US 06/16/12 P5 -12.4 67.3 0.14 -30.0 511
CHK CHESAPEAKE CHK US 05/19/12 C17 -12.2 64.2 1.00 -64.5 2675
RGR STURM RUGER RGR US 05/19/12 C50 -12.2 53.6 6.00 -1.6 1167
DVN DEVON ENERG DVN US 05/19/12 P70 -12.2 25.2 2.05 41.4 683
CHK CHESAPEAKE CHK US 05/19/12 P14 -12.1 86.6 0.18 125.0 2269
AUY YAMANA GOLD AUY US 05/19/12 C14 -12.0 37.1 0.66 -31.2 1661
CHK CHESAPEAKE CHK US 05/19/12 P12 -11.7 101.9 0.07 133.3 656
MCHP MICROCHIP T MCHP US 05/19/12 P34 -11.7 22.7 0.25 -30.6 213
HLF HERBALIFE L HLF US 06/16/12 P45 -11.7 67.4 1.10 -6.8 525
IVN IVANHOE MIN IVN US 05/19/12 P10 -11.6 60.6 0.20 100.0 323
SO SOUTHERN CO SO US 06/16/12 C45 -11.6 9.4 1.01 4.1 307
CVS CVS CAREMAR CVS US 06/16/12 C47 -11.6 17.7 0.59 25.5 264
EQR EQUITY RESI EQR US 05/19/12 P65 -11.6 13.7 3.10 26.5 300
AUY YAMANA GOLD AUY US 05/19/12 C15 -11.6 34.0 0.19 -47.2 274
DVN DEVON ENERG DVN US 05/19/12 C67.5 -11.4 27.2 2.70 -28.9 628
DVN DEVON ENERG DVN US 05/19/12 C70 -11.4 25.9 1.16 -45.5 1025
IWM ISHARES-RUS IWM US 05/19/12 P82 -11.3 20.6 1.95 6.6 6422
MRO MARATHON OI MRO US 05/19/12 C30 -10.9 27.7 0.29 -65.9 956
CHK CHESAPEAKE CHK US 05/19/12 C16 -10.8 70.6 1.59 -58.7 1485
BAC BANK OF AME BAC US 06/16/12 P5 -10.8 71.6 0.02 0.0 220
AMAG AMAG PHARMA AMAG US 05/19/12 C15 -10.8 63.1 1.15 -11.5 2712
QIHU QIHOO 360 T QIHU US 05/19/12 C25 -10.6 52.2 0.65 -48.0 685
CVI CVR ENERGY CVI US 05/19/12 C30 -10.4 10.8 0.40 0.0 330
CVS CVS CAREMAR CVS US 06/16/12 P45 -10.4 18.9 0.93 -35.4 285
CHK CHESAPEAKE CHK US 05/19/12 P13 -10.3 95.9 0.11 120.0 363
AUY YAMANA GOLD AUY US 05/19/12 P15 -10.2 33.5 0.77 28.3 778
CSCO CISCO SYSTE CSCO US 05/19/12 C17 -10.2 42.9 2.74 -8.1 272
DVN DEVON ENERG DVN US 05/19/12 C72.5 -10.1 25.5 0.37 -61.9 403
JNS JANUS CAPIT JNS US 06/16/12 P7 -10.1 35.2 0.25 0.0 852
MRO MARATHON OI MRO US 05/19/12 P30 -10.1 26.8 1.21 51.2 264
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.