U.S. Stock Options With Biggest Changes in Implied Volatility
By Bloomberg News -
2012-07-25T15:30:13Z
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
=============================================================================
CRTX CORNERSTONE CRTX US 09/22/12 C5 209.4 191.5 3.10 59.0 435
SPRD SPREADTRUM- SPRD US 08/18/12 C13 71.7 84.7 4.90 32.4 295
AL AIR LEASE C AL US 08/18/12 P17.5 51.3 53.6 0.25 -28.6 2520
HK HALCON RESO HK US 08/18/12 C7 50.0 54.9 0.70 -30.0 205
AET AETNA INC AET US 08/18/12 C33 48.9 41.0 2.86 -37.1 205
PEET PEETS COFFE PEET US 08/18/12 P70 42.3 16.5 0.10 11.1 245
QQQ POWERSH-QQQ QQQ US 08/18/12 C53 42.0 32.7 9.46 -9.2 610
RRD RR DONNELLE RRD US 08/18/12 C10 41.9 59.8 2.15 0.0 885
CALL MAGICJACK V CALL US 08/18/12 C15 40.7 71.2 5.20 2.0 200
SDS PRO ULTSHRT SDS US 09/22/12 C13 37.0 30.9 3.15 9.8 635
PRX PAR PHARMAC PRX US 08/18/12 C50 34.7 7.5 0.35 -12.5 1004
TZA DIR SMCAP B TZA US 08/18/12 C16 33.4 55.2 4.00 21.2 1286
EXC EXELON CORP EXC US 09/22/12 C40 33.4 15.2 0.25 -37.5 391
NAVB NAVIDEA BIO NAVB US 08/18/12 C4 31.3 49.2 0.50 -28.6 672
QQQ POWERSH-QQQ QQQ US 08/18/12 C54 30.7 31.6 8.98 -7.7 457
SDT SANDRIDGE M SDT US 08/18/12 P25 30.5 41.9 0.35 16.7 205
DIA SPDR DJIA T DIA US 08/18/12 C117 30.1 22.6 9.75 -12.2 278
EEP ENBRIDGE EN EEP US 08/18/12 C30 29.9 25.2 0.10 -71.4 1540
LL LUMBER LIQU LL US 08/18/12 P30 29.8 68.4 0.75 50.0 502
GR GOODRICH CO GR US 08/18/12 P105 26.5 46.7 0.07 -80.0 500
SDS PRO ULTSHRT SDS US 08/18/12 C14 26.4 31.8 2.13 17.0 796
D DOMINION RE D US 09/22/12 C55 25.6 11.9 0.15 -57.1 500
ESI ITT EDUCATI ESI US 10/20/12 C50 25.3 46.8 6.15 -25.4 474
BP BP PLC-ADR BP US 09/22/12 C40 25.1 27.2 1.41 -11.3 291
VRNG VRINGO INC VRNG US 08/18/12 C2.5 22.0 122.4 1.70 17.2 2318
JNJ JOHNSON&JOH JNJ US 01/18/14 C57.5 21.3 16.2 10.52 0.2 294
NS NUSTAR ENER NS US 08/18/12 C55 20.1 18.1 0.20 33.3 1161
SVU SUPERVALU I SVU US 01/18/14 C1.5 20.1 86.7 0.90 -16.7 535
NKTR NEKTAR THER NKTR US 08/18/12 C9 20.0 63.7 0.50 -28.6 2740
CHD CHURCH & DW CHD US 08/18/12 C55 20.0 23.1 1.95 -11.4 225
MMP MAGELLAN MI MMP US 08/18/12 C77.5 19.9 18.0 0.15 0.0 500
MSFT MICROSOFT C MSFT US 08/18/12 C26 19.8 29.3 3.10 -4.6 204
NAT NORDIC AMER NAT US 10/20/12 P10 19.8 57.5 0.65 62.5 1630
VCI VALASSIS CO VCI US 08/18/12 C20 19.8 60.4 1.20 26.3 410
XLF SPDR-FINL S XLF US 08/18/12 C13 19.3 30.1 1.30 -1.5 2020
RRD RR DONNELLE RRD US 09/22/12 C11 19.2 47.6 1.40 -28.9 250
CI CIGNA CORP CI US 08/18/12 C41 19.0 36.8 0.90 0.0 1341
DIA SPDR DJIA T DIA US 08/18/12 C119 18.7 20.9 7.85 6.1 515
CI CIGNA CORP CI US 08/18/12 C40 18.6 38.1 1.33 -28.1 5523
KORS MICHAEL KOR KORS US 08/18/12 P40 18.5 69.1 2.95 11.3 475
NXY NEXEN INC NXY US 12/22/12 P26 18.5 20.1 1.40 12.0 560
FCN FTI CONSULT FCN US 08/18/12 C27 18.4 49.6 0.80 -56.0 530
CCL CARNIVAL CO CCL US 09/22/12 C32 18.4 29.1 1.45 0.0 6765
ACOM ANCESTRY.CO ACOM US 08/18/12 C27.5 18.3 65.5 4.20 147.1 475
NXY NEXEN INC NXY US 08/18/12 P24 18.3 28.1 0.10 100.0 673
AH ACCRETIVE H AH US 08/18/12 C11 18.2 76.0 0.65 -7.1 265
KORS MICHAEL KOR KORS US 08/18/12 P38 18.0 71.9 2.00 8.1 674
ARR ARMOUR RESI ARR US 01/19/13 C7.5 17.9 17.3 0.15 0.0 416
DLB DOLBY LABOR DLB US 08/18/12 P35 17.3 55.3 1.95 18.2 463
UUP POWERSHARES UUP US 08/18/12 C24 17.2 12.0 0.03 0.0 200
LUV SOUTHWEST A LUV US 08/18/12 C8 17.1 39.0 0.75 -11.8 578
NYB NY COMM BAN NYB US 01/19/13 P12.5 16.9 25.6 1.05 0.0 200
HZNP HORIZON PHA HZNP US 08/18/12 C7.5 16.8 113.0 0.90 0.0 1438
VCI VALASSIS CO VCI US 08/18/12 P20 16.8 59.8 1.19 3.5 403
YHOO YAHOO! INC YHOO US 08/18/12 P16 16.8 22.6 0.67 52.3 994
KORS MICHAEL KOR KORS US 08/18/12 C41 16.7 66.8 2.25 15.4 976
ACOM ANCESTRY.CO ACOM US 08/18/12 C32.5 16.6 61.2 1.45 1350.0 1122
ESI ITT EDUCATI ESI US 10/20/12 P47.5 16.6 69.1 4.70 108.9 693
DLB DOLBY LABOR DLB US 08/18/12 C35 16.6 54.6 1.90 2.1 296
YNDX YANDEX NV-A YNDX US 08/18/12 P19 16.4 63.3 1.45 45.0 1635
ACOM ANCESTRY.CO ACOM US 08/18/12 C30 16.0 63.0 2.60 246.7 462
AUTH AUTHENTEC I AUTH US 01/19/13 C5 15.8 74.6 1.25 0.0 211
ESI ITT EDUCATI ESI US 10/20/12 P45 15.5 67.9 3.75 97.4 231
CMCSA COMCAST COR CMCSA US 08/18/12 P32 15.4 24.7 1.16 10.5 5803
WPRT WESTPORT IN WPRT US 08/18/12 C28 15.4 60.8 10.10 11.0 234
AGNC AMERICAN CA AGNC US 09/22/12 C32 15.3 22.5 2.90 5.5 394
EXPE EXPEDIA INC EXPE US 08/18/12 P45 15.2 67.2 3.42 66.8 495
LQD ISHARES-IBO LQD US 12/22/12 P119 15.2 7.7 2.49 13.2 309
GE GENERAL ELE GE US 11/17/12 C19 15.2 24.8 1.61 3.9 497
ETN EATON CORP ETN US 08/18/12 P33 15.2 53.5 0.05 -28.6 432
GE GENERAL ELE GE US 11/17/12 C18 15.2 26.9 2.38 0.8 301
GFI GOLD FIELDS GFI US 09/22/12 C12 15.2 34.9 0.76 0.0 335
BX BLACKSTONE BX US 08/18/12 C14 15.2 28.0 0.24 20.0 3010
VTR VENTAS INC VTR US 08/18/12 P55 15.1 43.0 0.05 0.0 306
GS GOLDMAN SAC GS US 08/18/12 P85 14.9 39.4 0.55 -16.7 333
CI CIGNA CORP CI US 08/18/12 P39 14.8 38.3 1.26 306.4 366
BHP BHP BILLITO BHP US 09/22/12 C65 14.8 30.1 1.97 27.1 1422
GDXJ MARKET VECT GDXJ US 01/19/13 C5 14.7 97.3 13.50 3.0 211
DNDN DENDREON CO DNDN US 09/22/12 P6 14.6 107.9 0.84 2.4 2990
ETN EATON CORP ETN US 08/18/12 C40 14.6 27.6 2.10 64.1 290
VXX IPATH-S&P S VXX US 01/19/13 P5 14.5 84.4 0.05 0.0 252
GRA WR GRACE & GRA US 08/18/12 P45 14.3 57.0 0.15 -72.7 204
EXPE EXPEDIA INC EXPE US 08/18/12 P40 14.2 70.8 1.25 95.3 1674
ESI ITT EDUCATI ESI US 10/20/12 P50 14.1 68.7 5.75 85.5 378
AGP AMERIGROUP AGP US 12/22/12 C65 14.1 30.7 25.00 0.0 210
EXPE EXPEDIA INC EXPE US 08/18/12 P44 14.0 67.1 2.75 19.6 1164
EXPE EXPEDIA INC EXPE US 08/18/12 P43 14.0 67.8 2.28 47.1 218
EXPE EXPEDIA INC EXPE US 08/18/12 P42 14.0 68.9 1.90 72.7 310
ATPG ATP OIL & G ATPG US 12/22/12 C1.5 13.9 121.8 1.15 -5.7 300
ESI ITT EDUCATI ESI US 10/20/12 P40 13.8 69.7 1.60 68.4 359
NRG NRG ENERGY NRG US 09/22/12 C19 13.8 45.5 1.25 -13.8 2987
CCL CARNIVAL CO CCL US 08/18/12 C32 13.6 28.1 1.00 11.1 1429
ALR ALERE INC ALR US 08/18/12 C18 13.4 69.0 1.15 -25.8 367
AXAS ABRAXAS PET AXAS US 12/22/12 C2.5 13.2 79.8 0.50 -16.7 205
RATE BANKRATE IN RATE US 12/22/12 C15 13.2 56.9 3.10 0.0 1791
NRG NRG ENERGY NRG US 08/18/12 C19 13.2 48.8 0.82 -28.7 202
EXC EXELON CORP EXC US 10/20/12 C40 13.2 16.6 0.48 -22.6 1894
NKTR NEKTAR THER NKTR US 08/18/12 C8 13.1 60.2 1.00 -25.9 238
SYMC SYMANTEC CO SYMC US 08/18/12 P12 13.1 52.5 0.05 -58.3 448
YHOO YAHOO! INC YHOO US 08/18/12 C16 13.1 22.2 0.15 -34.8 7849
VALE VALE SA-SP VALE US 08/18/12 P17 13.1 47.3 0.75 158.6 5321
CSTR COINSTAR IN CSTR US 08/18/12 P45 13.0 85.4 0.60 71.4 517
NRG NRG ENERGY NRG US 08/18/12 P17 13.0 52.5 0.30 100.0 2006
CMCSA COMCAST COR CMCSA US 08/18/12 C32 12.9 24.7 0.46 2.2 297
WMB WILLIAMS CO WMB US 08/18/12 C32 12.9 33.6 0.50 -30.6 3285
NXY NEXEN INC NXY US 12/22/12 C26 12.8 21.0 1.30 8.3 747
CSTR COINSTAR IN CSTR US 08/18/12 P55 12.8 74.8 2.55 41.7 4350
GRA WR GRACE & GRA US 08/18/12 P47.5 12.8 50.4 1.20 14.3 235
CSTR COINSTAR IN CSTR US 08/18/12 P57.5 12.7 72.1 3.60 35.9 1288
ETN EATON CORP ETN US 08/18/12 C41 12.6 26.2 1.22 74.3 1106
CECO CAREER EDUC CECO US 08/18/12 P5 12.6 82.9 0.50 66.7 214
BECN BEACON ROOF BECN US 09/22/12 P25 12.5 43.9 1.75 0.0 2001
AMRN AMARIN CORP AMRN US 08/18/12 C14 12.4 164.1 2.80 -1.8 589
CMCSA COMCAST COR CMCSA US 08/18/12 P31 12.3 26.5 0.71 16.4 2532
NXY NEXEN INC NXY US 12/22/12 C24 12.3 30.9 3.00 4.2 2226
JRCC JAMES RIVER JRCC US 12/22/12 C1.5 12.3 161.9 0.70 0.0 1076
ETN EATON CORP ETN US 08/18/12 P38 12.2 32.4 0.30 -25.0 287
CSX CSX CORP CSX US 09/22/12 C22.5 12.2 24.0 0.46 -9.8 1182
ETN EATON CORP ETN US 08/18/12 C42 12.2 25.3 0.70 75.0 234
P PANDORA MED P US 08/18/12 P9 12.1 81.4 0.55 48.6 256
EWJ ISHARES-JAP EWJ US 08/18/12 C9 12.1 19.3 0.07 -30.0 228
SH PRO SHORT S SH US 08/18/12 P38 12.1 19.3 1.35 -37.2 202
GE GENERAL ELE GE US 11/17/12 C20 12.0 22.7 0.94 -4.1 200
GRA WR GRACE & GRA US 08/18/12 P50 12.0 44.4 0.65 -63.9 672
IYT ISHARES-DJ IYT US 08/18/12 P92 12.0 21.7 3.90 -2.0 1000
FRX FOREST LABS FRX US 08/18/12 P32 11.9 27.9 0.40 -33.3 500
NOK NOKIA CORP- NOK US 08/18/12 C1 11.8 155.6 0.78 -3.7 256
NXY NEXEN INC NXY US 12/22/12 P20 11.8 43.4 0.55 10.0 373
KEY KEYCORP KEY US 09/22/12 P7 11.7 34.2 0.12 50.0 1106
SH PRO SHORT S SH US 08/18/12 C37 11.6 17.4 0.65 44.4 203
CCL CARNIVAL CO CCL US 08/18/12 C33 11.6 25.4 0.45 -10.0 687
GS GOLDMAN SAC GS US 09/22/12 C95 11.6 30.7 4.65 40.9 312
MWE MARKWEST EN MWE US 08/18/12 C52.5 11.6 24.2 0.55 -58.0 679
BCR CR BARD INC BCR US 08/18/12 P100 11.5 29.3 2.05 173.3 200
GS GOLDMAN SAC GS US 08/18/12 P90 11.5 34.6 1.25 -26.0 1561
EDU NEW ORIENTA EDU US 08/18/12 P7 11.5 158.2 0.15 0.0 206
DGI DIGITALGLOB DGI US 09/22/12 C15 11.4 58.9 2.90 18.4 400
BAX BAXTER INTL BAX US 09/22/12 C57.5 11.3 17.9 1.17 85.7 447
DD DU PONT (EI DD US 09/22/12 C48 11.3 21.9 1.45 -2.7 491
CMCSA COMCAST COR CMCSA US 08/18/12 C31 11.2 26.2 0.94 -3.1 2480
DIA SPDR DJIA T DIA US 08/18/12 C124 11.2 17.1 3.70 -2.1 446
VALE VALE SA-SP VALE US 08/18/12 P15 11.2 56.2 0.21 133.3 1071
VXX IPATH-S&P S VXX US 12/22/12 P10 11.1 78.5 0.72 -15.3 2253
ACAS AMERICAN CA ACAS US 08/18/12 C10 11.1 33.4 0.18 -28.0 815
GE GENERAL ELE GE US 11/17/12 C21 11.0 21.0 0.51 0.0 506
WLP WELLPOINT I WLP US 08/18/12 C55 11.0 32.2 1.28 -81.0 262
CTXS CITRIX SYST CTXS US 09/22/12 C77.5 11.0 53.1 5.90 -23.9 1631
VOD VODAFONE GR VOD US 08/18/12 C28 11.0 18.1 0.35 -30.0 1968
CMCSK COMCAST COR CMCSK US 08/18/12 C32 10.9 23.4 0.35 0.0 236
STEC STEC INC STEC US 08/18/12 P6 10.9 82.6 0.15 66.7 469
CSTR COINSTAR IN CSTR US 08/18/12 P50 10.8 78.5 1.25 56.2 712
FCN FTI CONSULT FCN US 08/18/12 P25 10.8 54.2 1.20 -22.1 270
MS MORGAN STAN MS US 09/22/12 P7 10.8 93.6 0.07 16.7 241
BP BP PLC-ADR BP US 08/18/12 P40 10.7 27.6 1.47 38.7 712
VALE VALE SA-SP VALE US 08/18/12 P16 10.7 51.5 0.41 173.3 4475
VALE VALE SA-SP VALE US 08/18/12 C17 10.7 47.3 0.87 -71.9 402
NRG NRG ENERGY NRG US 08/18/12 P19 10.7 46.4 1.04 48.6 1119
CCL CARNIVAL CO CCL US 08/18/12 P31 10.6 29.2 0.45 28.6 5560
DNDN DENDREON CO DNDN US 08/18/12 P6 10.6 119.6 0.60 1.7 2509
SDS PRO ULTSHRT SDS US 08/18/12 P14 10.5 33.6 0.03 0.0 388
VHC VIRNETX HOL VHC US 01/19/13 C30 10.5 75.1 6.40 -20.0 249
VHC VIRNETX HOL VHC US 12/22/12 P25 10.5 96.0 4.20 52.7 1738
ETN EATON CORP ETN US 08/18/12 C43 10.5 24.2 0.45 200.0 598
AMRN AMARIN CORP AMRN US 08/18/12 P13 10.4 166.9 1.50 11.1 336
CTXS CITRIX SYST CTXS US 08/18/12 P75 10.3 62.6 4.60 24.3 995
NRG NRG ENERGY NRG US 09/22/12 P18 10.3 45.2 0.85 -26.1 210
SKX SKECHERS US SKX US 08/18/12 P17 10.3 72.7 0.70 55.6 300
BAC BANK OF AME BAC US 08/18/12 C5 10.3 74.1 2.05 -2.4 1767
AMRN AMARIN CORP AMRN US 08/18/12 P15 10.2 157.0 2.35 11.9 690
EQIX EQUINIX INC EQIX US 08/18/12 P160 10.2 57.9 8.50 11.8 458
GLD SPDR GOLD T GLD US 08/18/12 P133 10.2 29.0 0.07 -30.0 315
DIA SPDR DJIA T DIA US 08/18/12 C125 10.2 16.3 2.69 -18.5 1764
SWN SOUTHWESTRN SWN US 08/18/12 C33 10.2 44.6 0.78 -2.5 223
DIA SPDR DJIA T DIA US 10/20/12 C126 10.2 16.9 4.00 -8.1 645
PG PROCTER & G PG US 01/19/13 C62.5 10.1 16.5 3.55 0.0 3627
KORS MICHAEL KOR KORS US 08/18/12 P29 10.1 87.2 0.25 0.0 443
AMCC APPLIED MIC AMCC US 08/18/12 C5 10.1 66.4 0.35 75.0 376
NXY NEXEN INC NXY US 09/22/12 P25 10.1 19.2 0.40 14.3 1311
DRYS DRYSHIPS IN DRYS US 09/22/12 C2 10.1 71.7 0.29 -6.5 229
KFT KRAFT FOODS KFT US 12/22/12 P39 10.1 16.7 1.81 18.3 483
NKTR NEKTAR THER NKTR US 11/17/12 C9 10.1 60.9 1.15 -11.5 824
PG PROCTER & G PG US 01/19/13 P62.5 10.1 16.9 2.63 15.9 432
GLD SPDR GOLD T GLD US 08/18/12 P143 10.1 21.4 0.23 -32.4 355
CCL CARNIVAL CO CCL US 08/18/12 P32 10.0 27.5 0.85 16.4 3414
NXY NEXEN INC NXY US 12/22/12 P21 10.0 39.9 0.75 36.4 1812
EMR EMERSON ELE EMR US 03/16/13 C45 10.0 27.1 3.50 -16.7 207
Top Volatility Decreases
Contract %Chg Impl.
Ticker Name Description Vol. Vol. Price %Chg Volume
=============================================================================
WTSLA WET SEAL IN WTSLA US 08/18/12 C2.5 -67.1 88.5 0.30 0.0 1000
QGEN QIAGEN NV QGEN US 08/18/12 C17.5 -64.8 27.2 0.25 -64.3 640
RFMD RF MICRO DE RFMD US 08/18/12 C3 -60.6 40.9 0.55 -59.3 334
XLF SPDR-FINL S XLF US 03/16/13 P10 -59.2 36.9 0.24 -4.0 750
XLU SPDR-UTIL S XLU US 01/19/13 P23 -56.6 33.4 0.06 -71.4 460
BONT BON-TON STO BONT US 08/18/12 C6 -43.6 44.9 1.20 100.0 513
RSH RADIOSHACK RSH US 08/18/12 P2.5 -42.2 91.3 0.16 45.5 1256
DV DEVRY INC DV US 08/18/12 P17.5 -41.4 64.3 0.30 500.0 346
LXK LEXMARK INT LXK US 08/18/12 P15 -41.4 42.7 0.15 0.0 252
RCII RENT-A-CENT RCII US 08/18/12 C35 -41.0 28.7 1.15 53.3 616
BWLD BUFFALO WIL BWLD US 08/18/12 P70 -40.7 36.5 2.60 92.6 1679
WPRT WESTPORT IN WPRT US 10/20/12 C27 -39.8 30.1 10.70 11.5 502
DGI DIGITALGLOB DGI US 08/18/12 C17.5 -38.7 53.5 0.95 1800.0 325
WAT WATERS CORP WAT US 08/18/12 P75 -37.6 25.1 1.50 -49.1 3397
PNRA PANERA BREA PNRA US 08/18/12 C160 -37.4 27.8 1.65 12.2 453
BWLD BUFFALO WIL BWLD US 08/18/12 P65 -37.1 42.4 1.00 53.9 1102
AAPL APPLE INC AAPL US 08/18/12 P570 -36.9 23.1 13.60 43.9 11294
AAPL APPLE INC AAPL US 08/18/12 P565 -36.8 23.3 11.30 39.5 4881
AAPL APPLE INC AAPL US 08/18/12 P585 -36.7 22.8 22.55 58.2 3543
AAPL APPLE INC AAPL US 08/18/12 P590 -36.7 22.8 26.13 60.3 5804
PSTI PLURISTEM T PSTI US 12/22/12 C2.5 -36.6 53.0 1.00 -16.7 208
AAPL APPLE INC AAPL US 08/18/12 P560 -36.3 23.4 9.25 32.1 6040
AAPL APPLE INC AAPL US 08/18/12 P580 -36.2 23.0 19.35 54.9 5778
PNRA PANERA BREA PNRA US 08/18/12 C155 -36.2 29.0 3.30 32.0 1562
AAPL APPLE INC AAPL US 08/18/12 C570 -36.0 23.5 13.60 -68.4 3627
AAPL APPLE INC AAPL US 08/18/12 C565 -36.0 23.6 16.55 -64.7 1264
AAPL APPLE INC AAPL US 08/18/12 C575 -35.9 23.3 11.20 -72.0 4527
AAPL APPLE INC AAPL US 08/18/12 C580 -35.8 23.2 9.05 -74.8 7255
AAPL APPLE INC AAPL US 08/18/12 C560 -35.8 23.8 19.67 -61.8 1518
NFLX NETFLIX INC NFLX US 08/18/12 P62.5 -35.7 57.0 4.30 246.8 2078
AAPL APPLE INC AAPL US 08/18/12 P550 -35.7 24.1 6.05 18.6 11412
AAPL APPLE INC AAPL US 08/18/12 P595 -35.6 22.9 30.00 63.5 3684
NFLX NETFLIX INC NFLX US 08/18/12 C60 -35.6 57.5 4.15 -79.9 1024
MITK MITEK SYSTE MITK US 08/18/12 C2.5 -35.5 125.8 1.25 86.6 308
DPZ DOMINO'S PI DPZ US 08/18/12 P35 -35.5 28.1 2.70 0.0 210
AAPL APPLE INC AAPL US 08/18/12 C555 -35.4 24.1 23.14 -57.6 291
AAPL APPLE INC AAPL US 08/18/12 C550 -35.3 24.4 26.80 -54.3 3184
AAPL APPLE INC AAPL US 08/18/12 C585 -35.3 23.3 7.32 -77.8 4919
NFLX NETFLIX INC NFLX US 08/18/12 C62.5 -35.3 56.9 2.87 -87.2 1529
AAPL APPLE INC AAPL US 08/18/12 P545 -35.2 24.4 4.87 11.9 5487
AAPL APPLE INC AAPL US 08/18/12 C590 -35.1 23.3 5.85 -80.4 5248
DPZ DOMINO'S PI DPZ US 08/18/12 C34 -35.0 30.1 0.85 13.3 205
AAPL APPLE INC AAPL US 08/18/12 P600 -34.9 23.1 34.05 65.3 6517
PNRA PANERA BREA PNRA US 08/18/12 C150 -34.8 30.4 5.90 40.5 1242
GNTX GENTEX CORP GNTX US 09/22/12 C15 -34.6 45.1 1.08 0.0 474
NFLX NETFLIX INC NFLX US 08/18/12 P60 -34.6 57.7 2.98 267.9 4644
AAPL APPLE INC AAPL US 08/18/12 C540 -34.5 25.4 34.95 -48.5 488
AAPL APPLE INC AAPL US 08/18/12 P535 -34.4 25.3 3.07 -7.0 6316
AAPL APPLE INC AAPL US 08/18/12 P540 -34.4 25.0 3.90 6.3 5881
AAPL APPLE INC AAPL US 08/18/12 C545 -34.3 24.9 30.75 -52.0 284
PNRA PANERA BREA PNRA US 08/18/12 P160 -34.2 28.2 9.50 -52.5 232
AAPL APPLE INC AAPL US 08/18/12 C600 -33.8 23.5 3.65 -84.9 17398
BONT BON-TON STO BONT US 08/18/12 C7 -33.5 42.1 0.40 -66.7 629
AAPL APPLE INC AAPL US 08/18/12 P530 -33.2 25.9 2.46 -7.9 7491
NFLX NETFLIX INC NFLX US 08/18/12 P55 -33.0 60.0 1.25 237.8 2188
AAPL APPLE INC AAPL US 08/18/12 P525 -32.9 26.4 2.00 -12.3 10372
UIS UNISYS CORP UIS US 08/18/12 P18 -32.9 49.5 0.45 -78.6 435
UA UNDER ARMOU UA US 08/18/12 C52.5 -32.8 40.2 2.62 77.0 2226
ELN ELAN CORP-A ELN US 08/18/12 P10 -32.6 95.0 0.50 11.1 655
JAH JARDEN CORP JAH US 08/18/12 C45 -32.5 22.6 0.75 -16.7 485
AOL AOL INC AOL US 08/18/12 C30 -32.1 26.0 0.35 16.7 495
TPX TEMPUR-PEDI TPX US 08/18/12 C29 -32.0 56.8 2.45 58.1 257
UA UNDER ARMOU UA US 08/18/12 C47.5 -31.9 46.6 5.18 40.0 202
PNRA PANERA BREA PNRA US 08/18/12 P150 -31.9 31.3 3.30 -70.0 455
RVBD RIVERBED TE RVBD US 08/18/12 C15 -31.8 62.1 3.15 152.0 2425
MITK MITEK SYSTE MITK US 08/18/12 P2.5 -31.7 134.5 0.05 -87.5 5439
WBSN WEBSENSE IN WBSN US 08/18/12 P15 -31.7 36.6 0.45 150.0 1519
PNRA PANERA BREA PNRA US 08/18/12 C145 -31.7 32.9 9.85 61.5 598
RVBD RIVERBED TE RVBD US 08/18/12 C18 -31.6 59.6 1.10 189.5 2725
AAPL APPLE INC AAPL US 08/18/12 P520 -31.5 27.3 1.64 -15.9 9070
RVBD RIVERBED TE RVBD US 08/18/12 C17 -31.4 60.8 1.68 194.7 9826
UA UNDER ARMOU UA US 08/18/12 C55 -31.3 38.6 1.35 70.9 2706
RVBD RIVERBED TE RVBD US 08/18/12 C16 -31.3 61.8 2.40 172.7 937
AOL AOL INC AOL US 08/18/12 C27 -31.3 24.9 2.00 48.1 345
UA UNDER ARMOU UA US 08/18/12 P48.75 -31.1 45.2 0.73 -79.1 1373
BWLD BUFFALO WIL BWLD US 08/18/12 P60 -31.1 49.7 0.40 33.3 534
UA UNDER ARMOU UA US 08/18/12 P47.5 -31.0 46.8 0.55 -82.3 10950
KOS KOSMOS ENER KOS US 08/18/12 C7.5 -31.0 57.3 2.45 -9.3 200
RVBD RIVERBED TE RVBD US 08/18/12 P17 -30.9 60.6 0.61 -78.6 702
AAPL APPLE INC AAPL US 08/18/12 P515 -30.8 28.0 1.36 -12.8 6200
TPX TEMPUR-PEDI TPX US 08/18/12 C28 -30.5 58.2 3.40 83.8 785
UA UNDER ARMOU UA US 08/18/12 P50 -30.5 43.1 1.00 -75.6 3860
LXK LEXMARK INT LXK US 08/18/12 C17 -30.4 40.9 0.60 -76.1 378
GNTX GENTEX CORP GNTX US 08/18/12 C15 -30.4 54.0 0.75 0.0 908
WU WESTERN UNI WU US 08/18/12 C17 -30.3 19.4 0.45 12.5 1207
UA UNDER ARMOU UA US 08/18/12 P52.5 -30.2 40.6 1.83 -65.5 994
DPZ DOMINO'S PI DPZ US 08/18/12 P32 -30.2 32.4 0.60 -60.0 293
RVBD RIVERBED TE RVBD US 08/18/12 P16 -30.1 62.3 0.34 -84.1 1870
GNTX GENTEX CORP GNTX US 09/22/12 P15 -30.1 45.0 1.15 1050.0 821
UA UNDER ARMOU UA US 08/18/12 C50 -30.1 43.8 4.70 88.0 494
NFLX NETFLIX INC NFLX US 08/18/12 P50 -30.1 63.1 0.42 180.0 1737
OCZ OCZ TECHNOL OCZ US 09/22/12 C5 -30.1 84.2 1.35 -15.6 697
UA UNDER ARMOU UA US 08/18/12 C48.75 -29.9 45.6 5.30 76.7 238
RVBD RIVERBED TE RVBD US 08/18/12 P15 -29.9 63.0 0.15 -90.5 778
NFLX NETFLIX INC NFLX US 08/18/12 P47.5 -29.9 65.6 0.21 320.0 217
PNRA PANERA BREA PNRA US 08/18/12 P145 -29.7 32.9 1.75 -79.2 567
CHRW CH ROBINSON CHRW US 08/18/12 P50 -29.6 30.0 0.86 109.8 1632
ELN ELAN CORP-A ELN US 08/18/12 P11 -28.9 97.7 0.95 20.2 2822
TPX TEMPUR-PEDI TPX US 08/18/12 C30 -28.9 58.3 2.00 66.7 1315
AVY AVERY DENNI AVY US 08/18/12 P30 -28.8 26.6 0.95 -60.4 326
CHRW CH ROBINSON CHRW US 08/18/12 P52.5 -28.8 26.9 2.00 185.7 1670
PII POLARIS IND PII US 08/18/12 P70 -28.6 34.1 2.55 -12.4 2722
GNTX GENTEX CORP GNTX US 08/18/12 P15 -28.5 52.7 0.77 0.0 1073
RAI REYNOLDS AM RAI US 08/18/12 C47 -28.2 11.5 0.10 -66.7 378
WAT WATERS CORP WAT US 08/18/12 P70 -28.2 29.1 0.50 -54.5 2216
DV DEVRY INC DV US 08/18/12 C20 -28.1 58.9 1.70 0.0 327
GLW CORNING INC GLW US 08/18/12 C10 -28.0 39.0 1.29 -38.6 303
RVBD RIVERBED TE RVBD US 08/18/12 P14 -27.9 66.4 0.09 -91.7 1089
RVBD RIVERBED TE RVBD US 08/18/12 C14 -27.8 66.7 4.07 132.6 5790
AAPL APPLE INC AAPL US 08/18/12 P505 -27.7 30.0 0.98 -16.9 1834
AOL AOL INC AOL US 08/18/12 C29 -27.7 26.0 0.75 66.7 216
YELP YELP INC YELP US 08/18/12 C15 -27.7 66.1 6.50 -21.7 250
PII POLARIS IND PII US 08/18/12 P65 -27.4 40.6 0.90 -40.0 1633
UA UNDER ARMOU UA US 08/18/12 P45 -27.4 51.4 0.30 -85.7 1186
PNRA PANERA BREA PNRA US 08/18/12 P140 -27.4 35.7 1.00 -83.6 2661
BIDU BAIDU INC-S BIDU US 08/18/12 P115 -27.3 38.1 5.15 -52.5 3588
NFLX NETFLIX INC NFLX US 09/22/12 C60 -27.3 54.0 5.85 -76.7 435
TPX TEMPUR-PEDI TPX US 08/18/12 P25 -27.2 62.7 0.25 -83.3 402
PII POLARIS IND PII US 08/18/12 C72.5 -27.2 36.7 1.76 -48.2 414
INVN INVENSENSE INVN US 08/18/12 C10 -27.2 69.4 1.80 157.1 424
LXK LEXMARK INT LXK US 08/18/12 C16 -27.2 42.9 1.05 0.0 295
PNRA PANERA BREA PNRA US 08/18/12 C140 -27.1 35.9 14.70 58.1 642
NFLX NETFLIX INC NFLX US 08/18/12 P45 -27.0 68.2 0.12 140.0 275
AAPL APPLE INC AAPL US 08/18/12 P500 -27.0 30.9 0.84 -25.0 3011
PNRA PANERA BREA PNRA US 08/18/12 P135 -26.8 37.0 0.58 -85.5 1340
CRI CARTER'S IN CRI US 08/18/12 P47.5 -26.7 37.0 0.95 18.8 578
NFLX NETFLIX INC NFLX US 09/22/12 P60 -26.7 54.3 4.70 156.8 908
NFLX NETFLIX INC NFLX US 09/22/12 P62.5 -26.6 53.9 5.95 153.2 590
NFLX NETFLIX INC NFLX US 09/22/12 C62.5 -26.4 53.7 4.70 -76.1 258
SKUL SKULLCANDY SKUL US 12/22/12 C7.5 -26.4 43.7 6.70 11.7 300
DPZ DOMINO'S PI DPZ US 08/18/12 P29 -26.3 39.1 0.15 -76.9 209
NFLX NETFLIX INC NFLX US 09/22/12 P57.5 -26.3 54.9 3.55 166.9 437
UA UNDER ARMOU UA US 08/18/12 C45 -26.2 51.6 8.74 64.6 217
NFLX NETFLIX INC NFLX US 09/22/12 P55 -26.1 55.3 2.61 141.7 1828
STP SUNTECH POW STP US 08/18/12 C0.5 -26.0 230.1 1.06 -2.8 200
SIRI SIRIUS XM R SIRI US 01/19/13 C1 -25.7 45.9 1.05 -4.5 215
AOL AOL INC AOL US 08/18/12 P28 -25.7 30.4 0.45 -69.0 556
NFLX NETFLIX INC NFLX US 09/22/12 P47.5 -25.6 57.2 0.83 124.3 1277
BRCM BROADCOM CO BRCM US 08/18/12 P35 -25.6 30.6 1.79 -56.9 532
AAPL APPLE INC AAPL US 08/18/12 C500 -25.5 33.0 73.35 -29.8 745
ARMH ARM HOLDING ARMH US 08/18/12 C24 -25.5 30.8 0.96 140.0 4601
OLN OLIN CORP OLN US 08/18/12 C20 -25.4 23.8 0.20 -84.0 200
WU WESTERN UNI WU US 08/18/12 P17 -25.4 21.2 0.24 -60.0 807
BIDU BAIDU INC-S BIDU US 08/18/12 P110 -25.4 40.4 2.99 -61.2 3057
WHR WHIRLPOOL C WHR US 08/18/12 C67.5 -25.4 37.8 1.24 -64.6 1168
UA UNDER ARMOU UA US 08/18/12 P46.25 -25.4 50.3 0.45 -81.5 635
NFLX NETFLIX INC NFLX US 09/22/12 P50 -25.3 56.6 1.25 131.5 1134
COL ROCKWELL CO COL US 08/18/12 P50 -25.3 23.9 3.40 46.5 1046
EW EDWARDS LIF EW US 08/18/12 P95 -25.3 33.2 0.75 -71.2 1489
ARMH ARM HOLDING ARMH US 08/18/12 C25 -25.2 29.9 0.50 150.0 208
WHR WHIRLPOOL C WHR US 08/18/12 C65 -24.9 39.4 2.30 -53.2 881
ARMH ARM HOLDING ARMH US 08/18/12 C23 -24.8 32.2 1.60 100.0 351
BIDU BAIDU INC-S BIDU US 08/18/12 C115 -24.8 39.2 3.80 34.3 7609
NFLX NETFLIX INC NFLX US 09/22/12 P45 -24.7 57.9 0.47 123.8 244
BRCM BROADCOM CO BRCM US 08/18/12 C35 -24.6 30.3 0.55 150.0 3179
WHR WHIRLPOOL C WHR US 08/18/12 C62.5 -24.5 41.3 3.51 -48.5 520
WHR WHIRLPOOL C WHR US 08/18/12 P62.5 -24.5 41.0 1.79 -2.2 312
ELN ELAN CORP-A ELN US 08/18/12 C10 -24.5 92.6 2.10 -54.7 2041
WHR WHIRLPOOL C WHR US 08/18/12 P65 -24.4 39.3 2.85 7.1 618
UA UNDER ARMOU UA US 08/18/12 P42.5 -24.2 57.7 0.15 -88.9 1519
BRCM BROADCOM CO BRCM US 08/18/12 C30 -24.1 34.0 3.87 96.5 1784
SKUL SKULLCANDY SKUL US 09/22/12 C10 -24.1 45.9 4.10 -10.9 640
ALXN ALEXION PHA ALXN US 08/18/12 C95 -24.1 49.4 7.20 -15.0 345
EW EDWARDS LIF EW US 08/18/12 C100 -23.9 31.5 5.60 27.3 726
VXX IPATH-S&P S VXX US 08/18/12 P10 -23.8 75.5 0.01 -66.7 1774
UIS UNISYS CORP UIS US 08/18/12 P17 -23.8 56.3 0.25 -84.8 811
RVBD RIVERBED TE RVBD US 09/22/12 C13 -23.7 57.7 2.64 0.0 200
AOL AOL INC AOL US 08/18/12 P27 -23.6 30.6 0.20 -79.0 670
BIDU BAIDU INC-S BIDU US 08/18/12 C110 -23.5 40.9 6.70 41.0 6068
BWLD BUFFALO WIL BWLD US 09/22/12 P65 -23.5 39.3 2.05 86.4 1016
AOL AOL INC AOL US 08/18/12 P29 -23.5 30.7 0.85 -55.3 344
BWLD BUFFALO WIL BWLD US 09/22/12 P60 -23.4 42.0 1.05 75.0 413
RVBD RIVERBED TE RVBD US 09/22/12 P13 -23.4 57.5 0.12 -87.4 6801
PNRA PANERA BREA PNRA US 08/18/12 P125 -23.4 42.5 0.20 -89.5 1273
WHR WHIRLPOOL C WHR US 08/18/12 P60 -23.3 44.0 1.09 -9.2 891
CBE COOPER INDS CBE US 10/20/12 P70 -23.3 9.6 2.15 -8.5 503
BIDU BAIDU INC-S BIDU US 08/18/12 P105 -23.1 43.1 1.55 -70.4 3533
UA UNDER ARMOU UA US 08/18/12 P43.75 -23.1 55.1 0.26 -84.2 686
WLP WELLPOINT I WLP US 08/18/12 P50 -23.0 36.1 0.55 189.5 220
AAPL APPLE INC AAPL US 08/18/12 P490 -22.9 33.7 0.66 -14.3 725
BWLD BUFFALO WIL BWLD US 09/22/12 P55 -22.9 45.8 0.50 38.9 222
GLW CORNING INC GLW US 08/18/12 C11 -22.9 32.9 0.43 -63.6 3562
SVU SUPERVALU I SVU US 08/18/12 P1.5 -22.8 140.2 0.10 0.0 714
BTU PEABODY ENE BTU US 08/18/12 P13 -22.8 89.0 0.05 0.0 418
BRCM BROADCOM CO BRCM US 08/18/12 C29 -22.8 36.0 4.70 72.8 288
BWLD BUFFALO WIL BWLD US 09/22/12 P70 -22.7 36.7 4.10 110.3 215
UA UNDER ARMOU UA US 08/18/12 C42.5 -22.7 55.5 11.09 54.0 274
AME AMETEK INC AME US 08/18/12 P30 -22.7 32.4 0.70 250.0 220
PNRA PANERA BREA PNRA US 08/18/12 P130 -22.7 40.7 0.33 -88.0 1545
SIAL SIGMA-ALDRI SIAL US 08/18/12 P65 -22.7 26.2 1.00 100.0 250
BRCM BROADCOM CO BRCM US 08/18/12 C34 -22.5 31.2 0.95 163.9 10545
ZION ZIONS BANCO ZION US 08/18/12 P17 -22.4 33.5 0.29 0.0 216
ARMH ARM HOLDING ARMH US 08/18/12 P24 -22.3 32.3 0.60 -71.4 481
RVBD RIVERBED TE RVBD US 08/18/12 P13 -22.1 72.9 0.05 -92.3 5672
AAPL APPLE INC AAPL US 08/18/12 P485 -22.0 34.6 0.61 -19.7 289
KERX KERYX BIOPH KERX US 09/22/12 C2 -22.0 54.8 0.15 -25.0 246
RVBD RIVERBED TE RVBD US 09/22/12 C16 -22.0 56.5 2.80 133.3 633
RVBD RIVERBED TE RVBD US 09/22/12 C18 -21.9 55.6 1.60 138.8 1097
CRDN CERADYNE IN CRDN US 03/16/13 C17.5 -21.8 41.2 4.00 0.0 233
BTU PEABODY ENE BTU US 08/18/12 P11 -21.8 101.0 0.02 -33.3 430
WHR WHIRLPOOL C WHR US 08/18/12 P57.5 -21.8 46.8 0.64 -19.0 267
RVBD RIVERBED TE RVBD US 09/22/12 P15 -21.6 56.8 0.45 -76.1 2805
BIDU BAIDU INC-S BIDU US 08/18/12 C105 -21.6 43.2 10.05 40.6 1905
WFT WEATHERFORD WFT US 08/18/12 C11 -21.6 51.0 1.09 -51.6 266
BRCM BROADCOM CO BRCM US 08/18/12 P34 -21.5 31.2 1.16 -65.4 711
RVBD RIVERBED TE RVBD US 09/22/12 C17 -21.5 56.1 2.19 148.9 1354
ALXN ALEXION PHA ALXN US 08/18/12 P95 -21.4 52.5 3.00 -40.0 1616
AAPL APPLE INC AAPL US 09/22/12 P570 -21.4 24.5 22.50 37.6 2496
NLY ANNALY CAPI NLY US 08/18/12 P18 -21.3 10.5 0.75 -11.8 681
MSFT MICROSOFT C MSFT US 10/20/12 C20 -21.3 43.9 9.10 -15.5 460
AAPL APPLE INC AAPL US 09/22/12 P550 -21.2 25.1 13.96 30.5 1678
BTU PEABODY ENE BTU US 08/18/12 C17 -21.2 68.5 2.54 -57.5 441
AAPL APPLE INC AAPL US 09/22/12 P575 -21.2 24.4 24.50 37.2 976
BRCM BROADCOM CO BRCM US 08/18/12 C28 -21.1 37.3 5.80 73.1 745
VVUS VIVUS INC VVUS US 08/18/12 P16 -21.1 89.9 0.17 -56.4 561
VVUS VIVUS INC VVUS US 08/18/12 P17 -21.1 85.4 0.27 -49.1 2987
AAPL APPLE INC AAPL US 09/22/12 P540 -20.9 25.5 10.81 27.9 3267
ARMH ARM HOLDING ARMH US 08/18/12 P22 -20.9 35.4 0.12 -84.2 4543
AAPL APPLE INC AAPL US 09/22/12 P565 -20.9 24.7 20.10 34.5 472
AAPL APPLE INC AAPL US 09/22/12 P580 -20.8 24.2 27.85 42.1 854
IRBT IROBOT CORP IRBT US 08/18/12 P20 -20.8 49.2 0.10 -92.3 243
AAPL APPLE INC AAPL US 09/22/12 C575 -20.8 24.9 20.10 -55.0 728
AAPL APPLE INC AAPL US 09/22/12 P590 -20.8 24.0 33.65 39.0 562
AAPL APPLE INC AAPL US 09/22/12 C570 -20.7 25.1 22.50 -54.7 1174
AAPL APPLE INC AAPL US 09/22/12 P535 -20.7 25.8 9.40 25.3 552
AAPL APPLE INC AAPL US 09/22/12 P585 -20.7 24.3 30.85 39.6 538
AAPL APPLE INC AAPL US 08/18/12 P480 -20.7 35.9 0.58 -9.4 854
RVBD RIVERBED TE RVBD US 09/22/12 P16 -20.6 56.9 0.72 -72.0 461
AAPL APPLE INC AAPL US 09/22/12 P560 -20.6 24.9 17.85 32.8 1423
AAPL APPLE INC AAPL US 09/22/12 C550 -20.5 25.5 34.05 -46.5 626
TXN TEXAS INSTR TXN US 08/18/12 P28 -20.5 25.8 1.64 -3.0 208
RAI REYNOLDS AM RAI US 08/18/12 P46 -20.5 13.6 1.00 5.3 298
BRCM BROADCOM CO BRCM US 08/18/12 P33 -20.4 32.4 0.74 -71.1 3265
AAPL APPLE INC AAPL US 09/22/12 C580 -20.4 24.8 18.00 -57.7 500
AAPL APPLE INC AAPL US 09/22/12 C585 -20.4 24.7 16.25 -58.7 380
AAPL APPLE INC AAPL US 09/22/12 C560 -20.3 25.3 27.90 -50.8 338
AAPL APPLE INC AAPL US 09/22/12 C590 -20.3 24.6 14.00 -62.0 857
PII POLARIS IND PII US 08/18/12 P62.5 -20.3 44.3 0.80 -10.1 544
RVBD RIVERBED TE RVBD US 09/22/12 P17 -20.3 56.2 1.11 -65.3 951
AAPL APPLE INC AAPL US 09/22/12 C555 -20.2 25.5 31.30 -48.2 332
AAPL APPLE INC AAPL US 09/22/12 P595 -20.2 24.0 36.95 43.2 271
AAPL APPLE INC AAPL US 09/22/12 C595 -20.1 24.5 12.35 -63.4 821
BRCM BROADCOM CO BRCM US 08/18/12 C32 -20.1 33.7 2.19 125.8 5515
BRCM BROADCOM CO BRCM US 08/18/12 C33 -20.1 32.7 1.51 147.5 4248
PNRA PANERA BREA PNRA US 08/18/12 P120 -20.1 47.2 0.10 -92.3 1090
AAPL APPLE INC AAPL US 09/22/12 C565 -20.1 25.2 25.60 -51.6 354
BIDU BAIDU INC-S BIDU US 08/18/12 P100 -20.1 46.0 0.85 -74.6 3383
TXN TEXAS INSTR TXN US 08/18/12 C28 -20.1 25.8 0.19 -51.3 375
TXN TEXAS INSTR TXN US 08/18/12 C27 -20.0 27.6 0.60 -23.1 1912
AAPL APPLE INC AAPL US 09/22/12 P600 -19.9 24.0 41.25 43.5 1823
QCOR QUESTCOR PH QCOR US 08/18/12 C44 -19.9 61.2 2.10 -40.0 717
WYN WYNDHAM WOR WYN US 08/18/12 C47 -19.9 29.7 3.30 6.5 301
KERX KERYX BIOPH KERX US 08/18/12 C2 -19.9 46.6 0.05 -50.0 410
AAPL APPLE INC AAPL US 09/22/12 C540 -19.8 26.1 40.85 -43.3 241
AAPL APPLE INC AAPL US 08/18/12 P475 -19.8 36.9 0.48 -18.6 448
AAPL APPLE INC AAPL US 09/22/12 P530 -19.8 26.1 8.35 26.5 719
VXX IPATH-S&P S VXX US 08/18/12 C12 -19.8 68.3 3.00 28.2 667
WHR WHIRLPOOL C WHR US 08/18/12 P55 -19.7 50.5 0.40 -23.1 202
BTU PEABODY ENE BTU US 08/18/12 P15 -19.7 78.8 0.18 100.0 219
AAPL APPLE INC AAPL US 09/22/12 C600 -19.7 24.5 10.70 -65.4 2673
PNRA PANERA BREA PNRA US 08/18/12 P115 -19.7 50.5 0.05 -95.0 889
HTS HATTERAS FI HTS US 11/17/12 C28 -19.6 12.5 1.55 3.3 223
TRIP TRIPADVISOR TRIP US 09/22/12 P36 -19.6 46.7 2.68 176.3 943
BRCM BROADCOM CO BRCM US 08/18/12 P28 -19.5 38.5 0.03 -93.0 9495
PEP PEPSICO INC PEP US 08/18/12 C70 -19.4 11.3 0.63 -14.9 5251
ALXN ALEXION PHA ALXN US 08/18/12 C100 -19.3 51.5 4.70 -20.3 1227
OCR OMNICARE IN OCR US 08/18/12 P30 -19.3 35.2 1.00 0.0 565
JNY JONES GROUP JNY US 08/18/12 P9 -19.3 49.5 0.25 -3.9 330
CIGX STAR SCIENT CIGX US 01/19/13 C2 -19.3 47.1 1.80 -7.7 243
CYTX CYTORI THER CYTX US 08/18/12 P2.5 -19.2 71.6 0.25 4.2 213
CYMI CYMER INC CYMI US 08/18/12 C60 -19.2 39.6 1.20 -64.7 228
WFT WEATHERFORD WFT US 08/18/12 P11 -19.2 50.0 0.30 66.7 1096
AAPL APPLE INC AAPL US 09/22/12 C530 -19.2 26.6 49.20 -38.5 345
TXN TEXAS INSTR TXN US 08/18/12 P27 -19.2 27.5 0.91 -19.5 533
BRCM BROADCOM CO BRCM US 08/18/12 P31 -19.2 34.8 0.25 -81.9 1563
VVUS VIVUS INC VVUS US 08/18/12 P19 -19.1 79.3 0.54 -39.3 1003
VVUS VIVUS INC VVUS US 08/18/12 C19 -19.0 80.6 3.65 -9.9 703
PLCM POLYCOM INC PLCM US 08/18/12 P7.5 -18.9 60.7 0.35 250.0 296
OCZ OCZ TECHNOL OCZ US 09/22/12 C6 -18.9 92.3 0.90 -25.0 2101
DV DEVRY INC DV US 08/18/12 P20 -18.9 61.1 1.05 200.0 695
BRCM BROADCOM CO BRCM US 08/18/12 C31 -18.8 35.1 2.94 110.0 4299
TRIP TRIPADVISOR TRIP US 09/22/12 P37 -18.8 46.2 3.10 148.0 865
BRCM BROADCOM CO BRCM US 08/18/12 P30 -18.8 35.8 0.15 -84.2 12051
ROK ROCKWELL AU ROK US 08/18/12 P55 -18.8 39.4 0.25 -50.0 1124
TPX TEMPUR-PEDI TPX US 09/22/12 C27 -18.7 58.4 4.30 38.7 280
OCZ OCZ TECHNOL OCZ US 08/18/12 C5 -18.6 105.9 1.25 -13.8 638
ABT ABBOTT LABS ABT US 01/19/13 P25 -18.5 56.2 0.09 28.6 349
PEP PEPSICO INC PEP US 08/18/12 P70 -18.4 11.4 0.98 -27.4 600
SYMC SYMANTEC CO SYMC US 08/18/12 C15 -18.4 35.0 0.58 314.3 3607
BTU PEABODY ENE BTU US 08/18/12 C18 -18.3 65.0 1.77 -62.7 1861
MSI MOTOROLA SO MSI US 08/18/12 C48 -18.3 26.5 0.78 13.0 345
SWI SOLARWINDS SWI US 08/18/12 C42.5 -18.2 48.6 5.50 155.8 351
BRCM BROADCOM CO BRCM US 08/18/12 P29 -18.2 37.4 0.07 -89.2 2716
VMW VMWARE INC- VMW US 08/18/12 C90 -18.2 40.4 2.75 -37.5 5530
REGN REGENERON P REGN US 08/18/12 C130 -18.1 42.9 3.80 -5.0 332
ILMN ILLUMINA IN ILMN US 08/18/12 P40 -18.1 33.2 1.00 53.9 370
TPX TEMPUR-PEDI TPX US 09/22/12 P27 -18.1 58.8 1.45 -54.7 251
BTU PEABODY ENE BTU US 08/18/12 P16 -18.1 72.7 0.31 181.8 298
VMW VMWARE INC- VMW US 08/18/12 C85 -17.9 40.9 5.20 -25.7 264
TXN TEXAS INSTR TXN US 08/18/12 C26 -17.9 30.3 1.10 -20.9 621
AAPL APPLE INC AAPL US 09/22/12 P510 -17.9 27.5 4.70 16.6 1616
BA BOEING CO/T BA US 08/18/12 C75 -17.8 20.8 0.97 -5.8 4668
VRNG VRINGO INC VRNG US 08/18/12 P4 -17.8 131.3 0.40 -38.5 442
AAPL APPLE INC AAPL US 09/22/12 C520 -17.8 27.3 56.90 -36.3 311
JNPR JUNIPER NET JNPR US 08/18/12 C17 -17.8 41.0 0.49 113.0 2496
SWI SOLARWINDS SWI US 08/18/12 C50 -17.8 42.9 1.10 266.7 425
UPS UNITED PARC UPS US 08/18/12 C75 -17.7 15.5 0.72 -78.2 2666
BTU PEABODY ENE BTU US 08/18/12 P18 -17.7 64.3 0.75 240.9 1120
BTU PEABODY ENE BTU US 08/18/12 P17 -17.7 68.6 0.47 235.7 502
QCOR QUESTCOR PH QCOR US 08/18/12 P40 -17.7 71.4 1.70 -20.9 3591
TXN TEXAS INSTR TXN US 08/18/12 P26 -17.7 30.0 0.58 -19.4 1839
AAPL APPLE INC AAPL US 08/18/12 P470 -17.7 38.4 0.44 -12.0 295
F FORD MOTOR F US 08/18/12 C8 -17.7 33.7 1.02 -15.0 630
GLW CORNING INC GLW US 08/18/12 P11 -17.6 33.3 0.30 150.0 5831
VVUS VIVUS INC VVUS US 08/18/12 C20 -17.6 78.1 3.00 -13.0 1094
ALXN ALEXION PHA ALXN US 08/18/12 P85 -17.6 60.9 1.00 -54.5 514
WFT WEATHERFORD WFT US 08/18/12 C12 -17.5 47.6 0.50 -65.3 5389
VVUS VIVUS INC VVUS US 08/18/12 P20 -17.5 76.6 0.74 -29.5 1511
CLGX CORELOGIC I CLGX US 08/18/12 C22.5 -17.4 28.6 1.00 400.0 398
TXN TEXAS INSTR TXN US 08/18/12 P25 -17.4 32.6 0.29 -30.9 385
UA UNDER ARMOU UA US 08/18/12 P40 -17.4 63.1 0.10 -88.2 460
NSC NORFOLK SOU NSC US 08/18/12 C72.5 -17.4 20.3 0.95 -37.5 733
TPX TEMPUR-PEDI TPX US 09/22/12 C29 -17.3 57.4 1.90 -5.0 255
AAPL APPLE INC AAPL US 09/22/12 P500 -17.2 28.3 3.65 12.3 2236
CRI CARTER'S IN CRI US 09/22/12 P50 -17.2 31.9 2.30 15.0 679
ALXN ALEXION PHA ALXN US 08/18/12 P90 -17.1 56.4 1.80 -43.8 354
AAPL APPLE INC AAPL US 09/22/12 P505 -17.1 27.9 4.15 22.1 1083
VVUS VIVUS INC VVUS US 08/18/12 P18 -17.1 83.6 0.37 -45.6 757
QCOR QUESTCOR PH QCOR US 08/18/12 P41 -17.1 69.4 2.20 -12.0 312
NSC NORFOLK SOU NSC US 08/18/12 C75 -17.0 18.3 0.22 -60.0 757
OREX OREXIGEN TH OREX US 08/18/12 C5 -17.0 84.3 0.70 -39.1 273
JNPR JUNIPER NET JNPR US 08/18/12 C16 -17.0 42.9 0.89 97.8 2946
SYMC SYMANTEC CO SYMC US 08/18/12 P15 -16.9 34.8 0.47 -69.5 5040
CYMI CYMER INC CYMI US 08/18/12 P55 -16.9 45.8 1.20 -11.1 540
ROK ROCKWELL AU ROK US 08/18/12 P60 -16.8 34.3 1.05 -22.2 1288
ELN ELAN CORP-A ELN US 09/22/12 P9 -16.8 89.5 0.55 57.1 290
VVUS VIVUS INC VVUS US 08/18/12 P21 -16.8 74.6 1.10 -19.7 489
WBMD WEBMD HEALT WBMD US 12/22/12 P10 -16.7 57.4 0.40 0.0 320
ITW ILLINOIS TO ITW US 08/18/12 P52.5 -16.7 23.6 1.25 13.6 1087
SWI SOLARWINDS SWI US 08/18/12 C45 -16.7 47.3 3.80 204.0 1021
TPX TEMPUR-PEDI TPX US 09/22/12 P26 -16.7 59.8 1.31 -52.4 333
PX PRAXAIR INC PX US 08/18/12 P100 -16.6 24.1 1.25 35.9 260
VMW VMWARE INC- VMW US 08/18/12 P87.5 -16.6 41.0 3.30 -15.4 789
WFT WEATHERFORD WFT US 08/18/12 P10 -16.5 57.4 0.09 0.0 322
JNPR JUNIPER NET JNPR US 08/18/12 P16 -16.4 42.6 0.55 -56.0 728
BIDU BAIDU INC-S BIDU US 08/18/12 P95 -16.4 49.6 0.43 -78.4 1616
VVUS VIVUS INC VVUS US 08/18/12 P22 -16.4 73.0 1.45 -17.1 434
WYN WYNDHAM WOR WYN US 08/18/12 C49 -16.4 27.9 2.30 9.5 732
AAPL APPLE INC AAPL US 10/20/12 P580 -16.3 26.5 34.95 33.6 645
AAPL APPLE INC AAPL US 10/20/12 P585 -16.2 26.4 37.40 31.0 229
QCOR QUESTCOR PH QCOR US 08/18/12 P44 -16.2 68.6 3.40 -6.8 549
AAPL APPLE INC AAPL US 09/22/12 P495 -16.2 28.8 3.30 13.4 632
BIDU BAIDU INC-S BIDU US 08/18/12 C100 -16.2 47.7 15.70 52.6 1161
VMW VMWARE INC- VMW US 08/18/12 P85 -16.2 41.7 2.25 -16.7 700
AAPL APPLE INC AAPL US 10/20/12 P565 -16.1 27.1 27.10 13.4 282
VMW VMWARE INC- VMW US 08/18/12 P90 -16.0 40.3 4.80 -2.6 519
AAPL APPLE INC AAPL US 10/20/12 P600 -16.0 26.0 46.42 30.4 939
ALTR ALTERA CORP ALTR US 08/18/12 C36 -16.0 32.0 0.75 650.0 310
VMW VMWARE INC- VMW US 08/18/12 P80 -16.0 42.0 0.86 -31.2 542
AAPL APPLE INC AAPL US 10/20/12 C585 -15.9 27.0 23.19 -50.7 9269
VVUS VIVUS INC VVUS US 08/18/12 C21 -15.9 76.2 2.65 -4.0 792
ACE ACE LTD ACE US 08/18/12 P62.5 -15.9 31.8 0.45 36.4 300
AAPL APPLE INC AAPL US 10/20/12 P560 -15.9 27.3 25.00 28.9 789
QCOR QUESTCOR PH QCOR US 08/18/12 P43 -15.9 68.2 3.20 6.7 326
WFT WEATHERFORD WFT US 08/18/12 P12 -15.9 47.2 0.69 109.1 8749
AAPL APPLE INC AAPL US 10/20/12 P575 -15.8 26.8 32.38 29.0 903
LLTC LINEAR TECH LLTC US 08/18/12 C31 -15.7 23.3 0.75 7.1 408
AAPL APPLE INC AAPL US 10/20/12 P570 -15.7 26.9 29.88 28.4 1063
AFL AFLAC INC AFL US 08/18/12 C42 -15.7 28.2 0.74 -56.2 502
AAPL APPLE INC AAPL US 10/20/12 P595 -15.7 26.2 44.03 31.8 284
APD AIR PRODS & APD US 08/18/12 C80 -15.7 19.4 1.25 -32.4 206
PEP PEPSICO INC PEP US 08/18/12 C72.5 -15.6 11.8 0.08 -46.7 856
AAPL APPLE INC AAPL US 10/20/12 C590 -15.6 26.8 21.21 -51.7 1354
AAPL APPLE INC AAPL US 09/22/12 P490 -15.6 29.3 2.86 10.8 767
VMW VMWARE INC- VMW US 08/18/12 P82.5 -15.6 41.8 1.46 -25.1 300
BA BOEING CO/T BA US 08/18/12 P72.5 -15.5 22.9 1.36 -34.3 1310
AAPL APPLE INC AAPL US 11/17/12 P580 -15.5 28.6 44.05 25.6 832
AAPL APPLE INC AAPL US 08/18/12 P460 -15.5 40.8 0.37 -27.4 287
AAPL APPLE INC AAPL US 09/22/12 C500 -15.5 28.9 75.90 -29.2 396
AAPL APPLE INC AAPL US 10/20/12 P545 -15.5 27.8 19.13 25.0 2749
CAT CATERPILLAR CAT US 08/18/12 P85 -15.5 28.8 3.61 -24.8 1693
AAPL APPLE INC AAPL US 10/20/12 P590 -15.5 26.4 40.00 29.0 288
AAPL APPLE INC AAPL US 10/20/12 C600 -15.5 26.6 17.55 -53.6 3685
AAPL APPLE INC AAPL US 11/17/12 P570 -15.5 28.9 37.75 27.5 666
BTU PEABODY ENE BTU US 08/18/12 C19 -15.4 62.1 1.18 -70.5 460
AAPL APPLE INC AAPL US 10/20/12 C570 -15.4 27.5 30.31 -45.2 2372
LO LORILLARD I LO US 08/18/12 C135 -15.4 20.7 1.00 -75.0 347
AAPL APPLE INC AAPL US 10/20/12 C595 -15.3 26.7 19.38 -52.1 1725
VMW VMWARE INC- VMW US 08/18/12 C87.5 -15.3 41.2 3.70 -31.5 653
AAPL APPLE INC AAPL US 10/20/12 P540 -15.3 28.1 17.35 24.4 1399
WYN WYNDHAM WOR WYN US 08/18/12 P48 -15.3 29.2 0.55 -59.3 418
ARMH ARM HOLDING ARMH US 08/18/12 P23 -15.3 35.6 0.31 -76.2 350
ACE ACE LTD ACE US 08/18/12 P70 -15.2 20.8 0.65 -71.1 245
RF REGIONS FIN RF US 08/18/12 C7 -15.2 35.0 0.19 111.1 2877
AFL AFLAC INC AFL US 08/18/12 C43 -15.2 26.7 0.48 -56.4 294
BA BOEING CO/T BA US 08/18/12 C72.5 -15.2 23.0 2.34 4.9 3393
ITW ILLINOIS TO ITW US 08/18/12 C52.5 -15.2 24.2 1.35 -28.9 908
NSC NORFOLK SOU NSC US 08/18/12 C70 -15.2 23.3 2.95 -1.7 637
AAPL APPLE INC AAPL US 10/20/12 C580 -15.2 27.1 25.49 -48.5 2413
AAPL APPLE INC AAPL US 10/20/12 C555 -15.1 28.0 38.90 -37.0 288
WPRT WESTPORT IN WPRT US 08/18/12 C33 -15.1 43.9 5.60 -5.1 395
ALXN ALEXION PHA ALXN US 08/18/12 P70 -15.1 79.0 0.30 -60.0 226
CAT CATERPILLAR CAT US 08/18/12 C82.5 -15.0 30.6 2.78 4.9 5187
AAPL APPLE INC AAPL US 10/20/12 C560 -15.0 27.8 35.75 -42.2 1217
PCAR PACCAR INC PCAR US 08/18/12 P40 -15.0 28.7 2.85 -8.1 2625
AAPL APPLE INC AAPL US 10/20/12 P555 -14.9 27.6 22.97 29.0 375
GLW CORNING INC GLW US 09/22/12 P10 -14.9 35.1 0.21 0.0 201
AAPL APPLE INC AAPL US 10/20/12 P525 -14.9 28.7 13.00 18.9 1233
AAPL APPLE INC AAPL US 10/20/12 C550 -14.9 28.2 42.26 -38.7 1559
CAT CATERPILLAR CAT US 08/18/12 C85 -14.9 29.1 1.57 -3.1 2788
ELN ELAN CORP-A ELN US 09/22/12 P10 -14.9 95.8 0.95 18.8 598
VVUS VIVUS INC VVUS US 09/22/12 P15 -14.9 86.6 0.45 -28.6 311
AAPL APPLE INC AAPL US 10/20/12 P530 -14.9 28.5 14.35 21.1 544
LO LORILLARD I LO US 08/18/12 P130 -14.8 23.9 4.05 156.3 557
BTU PEABODY ENE BTU US 08/18/12 P19 -14.8 61.6 1.16 286.7 2865
AAPL APPLE INC AAPL US 11/17/12 P550 -14.7 29.6 28.45 22.8 511
AAPL APPLE INC AAPL US 10/20/12 C540 -14.7 28.6 48.47 -36.5 336
VRNG VRINGO INC VRNG US 08/18/12 C4 -14.7 92.1 0.45 12.5 6332
RKT ROCK-TENN C RKT US 08/18/12 P55 -14.7 39.0 1.50 100.0 243
EMC EMC CORP/MA EMC US 08/18/12 P25 -14.7 28.9 0.65 -33.0 775
AAPL APPLE INC AAPL US 10/20/12 C530 -14.6 29.1 55.75 -34.6 225
AAPL APPLE INC AAPL US 09/22/12 P485 -14.6 29.9 2.54 19.2 480
NSM NATIONSTAR NSM US 08/18/12 P22.5 -14.5 66.4 1.50 30.4 282
PEP PEPSICO INC PEP US 08/18/12 P67.5 -14.5 13.6 0.25 -41.9 6766
ITUB ITAU UNIBAN ITUB US 08/18/12 C15 -14.4 27.5 0.35 -12.5 202
AAPL APPLE INC AAPL US 10/20/12 P520 -14.4 29.1 11.80 19.7 289
WLP WELLPOINT I WLP US 09/22/12 P45 -14.4 39.0 0.46 170.6 425
MO ALTRIA GROU MO US 08/18/12 C36 -14.3 12.6 0.25 -24.2 1668
UPS UNITED PARC UPS US 08/18/12 P70 -14.3 22.6 0.40 90.5 1189
NSC NORFOLK SOU NSC US 08/18/12 P72.5 -14.2 20.5 2.15 -2.3 877
CAT CATERPILLAR CAT US 08/18/12 C77.5 -14.2 34.0 6.60 12.8 881
CAT CATERPILLAR CAT US 08/18/12 P80 -14.2 32.4 1.44 -39.5 3682
NDAQ NASDAQ OMX NDAQ US 08/18/12 C22 -14.1 24.1 1.20 84.6 1332
BA BOEING CO/T BA US 09/22/12 P72.5 -14.1 22.7 2.22 -23.4 234
NSC NORFOLK SOU NSC US 08/18/12 P70 -14.1 23.1 1.05 -16.0 538
GLW CORNING INC GLW US 09/22/12 P11 -14.1 30.8 0.52 116.7 724
VVUS VIVUS INC VVUS US 08/18/12 C22 -14.1 74.0 1.76 -20.4 205
AFL AFLAC INC AFL US 08/18/12 P40 -14.1 31.0 0.87 24.3 949
RF REGIONS FIN RF US 08/18/12 P7 -14.1 35.9 0.31 -59.2 2764
BIDU BAIDU INC-S BIDU US 09/22/12 P115 -14.0 39.2 7.75 -35.7 931
INVN INVENSENSE INVN US 09/22/12 C10 -14.0 68.3 1.95 77.3 328
EMC EMC CORP/MA EMC US 08/18/12 C26 -14.0 27.5 0.34 -12.8 3668
ELN ELAN CORP-A ELN US 10/20/12 P10 -13.9 81.3 1.05 23.5 790
JNPR JUNIPER NET JNPR US 08/18/12 P15 -13.9 45.0 0.20 -72.6 1476
VMW VMWARE INC- VMW US 08/18/12 P77.5 -13.9 43.3 0.51 -36.2 477
LLY ELI LILLY & LLY US 10/20/12 C45 -13.9 26.0 1.22 -34.8 3539
MO ALTRIA GROU MO US 08/18/12 P36 -13.9 12.4 0.67 -21.2 336
AAPL APPLE INC AAPL US 10/20/12 P500 -13.8 30.1 7.87 17.5 825
PNRA PANERA BREA PNRA US 08/18/12 P110 -13.8 57.5 0.05 -92.8 243
AFL AFLAC INC AFL US 08/18/12 P41 -13.7 29.5 1.20 23.7 495
VVUS VIVUS INC VVUS US 09/22/12 P13 -13.7 93.7 0.21 -47.5 300
EMC EMC CORP/MA EMC US 08/18/12 P26 -13.7 27.1 1.14 -24.5 396
AAPL APPLE INC AAPL US 11/17/12 P500 -13.7 31.4 12.90 21.7 861
ATI ALLEGHENY T ATI US 08/18/12 C27.5 -13.7 46.0 1.93 -49.2 1545
WYN WYNDHAM WOR WYN US 08/18/12 P49 -13.7 28.5 1.95 24.2 994
RVBD RIVERBED TE RVBD US 08/18/12 P12 -13.7 82.6 0.04 -90.5 811
AAPL APPLE INC AAPL US 09/22/12 C480 -13.6 30.9 93.95 -21.2 203
DAL DELTA AIR L DAL US 08/18/12 C9 -13.6 51.9 0.88 -7.4 311
ELN ELAN CORP-A ELN US 01/19/13 P10 -13.6 68.0 1.25 19.1 10017
JNPR JUNIPER NET JNPR US 08/18/12 C15 -13.6 45.8 1.73 76.5 6479
LLY ELI LILLY & LLY US 10/20/12 P44 -13.6 25.4 2.94 2.1 3734
VVUS VIVUS INC VVUS US 08/18/12 C23 -13.6 73.2 1.30 -23.5 687
IRDM IRIDIUM COM IRDM US 08/18/12 P7.5 -13.5 66.7 0.15 0.0 1211
PCAR PACCAR INC PCAR US 08/18/12 P39 -13.5 30.2 2.10 -6.7 212
LLY ELI LILLY & LLY US 10/20/12 C43 -13.5 25.1 1.86 -29.0 1717
AAPL APPLE INC AAPL US 09/22/12 C495 -13.5 29.7 108.40 7.4 263
WHR WHIRLPOOL C WHR US 09/22/12 P60 -13.5 41.5 2.42 10.0 321
AAPL APPLE INC AAPL US 09/22/12 C490 -13.4 29.9 85.30 -26.8 216
SWI SOLARWINDS SWI US 08/18/12 P37.5 -13.4 55.4 0.15 -89.3 750
T AT&T INC T US 08/18/12 P36 -13.4 15.0 1.12 12.0 2140
LLY ELI LILLY & LLY US 08/18/12 P40 -13.4 22.7 0.49 188.2 6991
BTU PEABODY ENE BTU US 08/18/12 C20 -13.4 59.7 0.74 -78.2 3042
WBMD WEBMD HEALT WBMD US 08/18/12 P15 -13.4 48.6 0.90 800.0 642
DD DU PONT (EI DD US 09/22/12 P49 -13.4 20.9 2.53 3.7 201
LCC US AIRWAYS LCC US 08/18/12 C12 -13.3 70.0 1.01 -1.9 1555
INVN INVENSENSE INVN US 08/18/12 P10 -13.3 77.9 0.30 -73.9 575
GNTX GENTEX CORP GNTX US 12/22/12 C15 -13.3 44.1 1.55 -71.8 245
CTRX CATAMARAN C CTRX US 08/18/12 P80 -13.2 42.4 2.15 19.4 295
RES RPC INC RES US 08/18/12 P10 -13.2 76.5 0.15 0.0 435
WLP WELLPOINT I WLP US 09/22/12 P50 -13.1 33.5 1.35 114.3 1524
UA UNDER ARMOU UA US 08/18/12 P37.5 -13.1 71.3 0.10 -81.8 807
XLI SPDR-INDU S XLI US 09/22/12 P36 -13.1 18.9 1.97 19.4 2526
NSC NORFOLK SOU NSC US 08/18/12 P67.5 -13.0 25.6 0.40 -33.3 560
AAPL APPLE INC AAPL US 08/18/12 P450 -13.0 43.3 0.30 7.1 250
AAPL APPLE INC AAPL US 09/22/12 P475 -13.0 30.9 1.99 15.7 265
CAT CATERPILLAR CAT US 08/18/12 P77.5 -12.9 34.5 0.89 -44.7 1252
BA BOEING CO/T BA US 08/18/12 C70 -12.9 25.6 4.25 11.8 546
S SPRINT NEXT S US 08/18/12 C3 -12.9 56.1 0.52 -13.3 1854
DV DEVRY INC DV US 09/22/12 P17.5 -12.9 59.0 0.60 0.0 363
PEP PEPSICO INC PEP US 08/18/12 C67.5 -12.9 13.8 2.38 10.7 1321
BIDU BAIDU INC-S BIDU US 09/22/12 P110 -12.8 40.7 5.60 -42.0 1423
ATI ALLEGHENY T ATI US 08/18/12 C30 -12.8 42.3 0.70 -48.1 1524
ACE ACE LTD ACE US 08/18/12 C70 -12.8 21.3 2.60 73.3 901
AAPL APPLE INC AAPL US 10/20/12 P480 -12.8 31.3 5.10 -2.3 591
SO SOUTHERN CO SO US 08/18/12 P45 -12.7 14.5 0.16 33.3 377
EMC EMC CORP/MA EMC US 08/18/12 P24 -12.7 31.6 0.37 -32.7 809
AAPL APPLE INC AAPL US 10/20/12 C500 -12.7 30.7 78.50 -28.6 227
BA BOEING CO/T BA US 08/18/12 P70 -12.7 25.6 0.67 -43.7 722
EMC EMC CORP/MA EMC US 08/18/12 C25 -12.6 29.2 0.74 -7.5 1344
AAPL APPLE INC AAPL US 09/22/12 C485 -12.6 30.5 90.82 -21.8 205
RVBD RIVERBED TE RVBD US 09/22/12 P10 -12.6 72.4 0.03 -88.0 4084
CBE COOPER INDS CBE US 10/20/12 C70 -12.5 13.3 1.94 14.1 517
LCC US AIRWAYS LCC US 08/18/12 C11 -12.5 75.0 1.60 -9.1 467
YHOO YAHOO! INC YHOO US 08/18/12 C13 -12.5 36.1 2.51 -7.0 230
VIAB VIACOM INC- VIAB US 08/18/12 P47 -12.5 24.0 2.35 -7.8 5261
BIDU BAIDU INC-S BIDU US 09/22/12 C115 -12.4 39.9 6.35 32.3 1046
LCC US AIRWAYS LCC US 08/18/12 P12 -12.4 70.4 0.69 -28.9 412
VVUS VIVUS INC VVUS US 09/22/12 P18 -12.4 80.0 1.00 -20.0 202
VXX IPATH-S&P S VXX US 09/22/12 C10 -12.4 63.5 5.10 22.9 4782
LLY ELI LILLY & LLY US 10/20/12 P43 -12.3 25.1 2.32 2.2 1557
ACE ACE LTD ACE US 08/18/12 P65 -12.2 28.3 0.75 7.1 763
APD AIR PRODS & APD US 08/18/12 P75 -12.2 23.5 0.75 21.0 413
VVUS VIVUS INC VVUS US 09/22/12 P21 -12.1 73.9 1.96 -14.0 306
BRCM BROADCOM CO BRCM US 08/18/12 P27 -12.1 43.3 0.03 -88.9 423
AAPL APPLE INC AAPL US 08/18/12 P445 -12.1 44.4 0.27 -28.9 388
ATI ALLEGHENY T ATI US 08/18/12 P30 -12.1 43.1 2.10 23.5 669
NXPI NXP SEMICON NXPI US 08/18/12 C22.5 -12.0 50.8 1.10 -8.3 1681
ACE ACE LTD ACE US 08/18/12 P67.5 -12.0 24.4 0.45 -60.9 608
R RYDER SYSTE R US 08/18/12 P37.5 -11.9 28.1 1.46 -59.4 381
S SPRINT NEXT S US 08/18/12 P2.5 -11.9 83.1 0.02 0.0 407
IOC INTEROIL CO IOC US 08/18/12 C75 -11.9 56.8 4.50 -21.1 431
NXY NEXEN INC NXY US 09/22/12 C26 -11.9 10.5 0.45 0.0 1125
PCAR PACCAR INC PCAR US 08/18/12 C39 -11.9 29.4 0.75 0.0 890
TBT PRO ULTSHRT TBT US 08/18/12 C12 -11.9 36.6 2.12 -13.5 216
LLY ELI LILLY & LLY US 10/20/12 P40 -11.8 24.4 0.95 -5.0 2762
ALXN ALEXION PHA ALXN US 09/22/12 P95 -11.8 49.8 5.80 -29.3 238
AAPL APPLE INC AAPL US 11/17/12 P450 -11.8 34.0 5.30 12.1 278
NBR NABORS INDS NBR US 08/18/12 P14 -11.7 45.3 0.89 39.1 328
LLY ELI LILLY & LLY US 10/20/12 P42 -11.7 24.7 1.82 3.4 449
T AT&T INC T US 08/18/12 P35 -11.7 16.3 0.48 -4.0 5678
BA BOEING CO/T BA US 09/22/12 P70 -11.7 24.5 1.62 -17.4 240
IACI IAC/INTERAC IACI US 08/18/12 C50 -11.7 27.8 1.85 105.6 971
CSCO CISCO SYSTE CSCO US 08/18/12 C13 -11.7 45.3 2.27 -26.8 205
MO ALTRIA GROU MO US 08/18/12 C35 -11.6 14.2 0.82 -6.8 434
BIDU BAIDU INC-S BIDU US 08/18/12 P90 -11.6 54.0 0.24 -77.6 1529
ISIS ISIS PHARM ISIS US 10/20/12 C9 -11.6 57.1 3.66 -10.7 200
AAPL APPLE INC AAPL US 10/20/12 P455 -11.6 33.1 2.93 -13.8 351
NBR NABORS INDS NBR US 08/18/12 C14 -11.6 45.2 0.40 -54.0 871
DAL DELTA AIR L DAL US 08/18/12 P9 -11.6 51.7 0.26 -10.3 2570
ALXN ALEXION PHA ALXN US 08/18/12 P75 -11.6 74.5 0.43 -57.0 276
LXK LEXMARK INT LXK US 10/20/12 C17 -11.5 40.2 1.08 -67.3 603
LO LORILLARD I LO US 09/22/12 C135 -11.5 20.8 1.95 -61.8 730
IOC INTEROIL CO IOC US 08/18/12 C77.5 -11.4 57.4 3.50 -23.9 260
ELN ELAN CORP-A ELN US 01/19/13 C7.5 -11.4 68.7 4.66 -28.3 1005
WBMD WEBMD HEALT WBMD US 09/22/12 C15 -11.4 49.5 0.90 -74.3 271
CBI CHICAGO BRI CBI US 08/18/12 C41 -11.4 31.4 0.55 189.5 252
WHR WHIRLPOOL C WHR US 09/22/12 P55 -11.3 45.1 1.16 1.8 349
AAPL APPLE INC AAPL US 10/20/12 C485 -11.3 31.6 93.43 -17.3 205
BTU PEABODY ENE BTU US 08/18/12 P20 -11.2 59.7 1.78 287.0 2727
AAPL APPLE INC AAPL US 10/20/12 C480 -11.2 32.1 95.31 -25.7 201
BIDU BAIDU INC-S BIDU US 09/22/12 P105 -11.2 42.5 3.77 -47.7 896
LLY ELI LILLY & LLY US 08/18/12 C42 -11.1 21.1 1.60 -26.6 1105
EEM ISHARES-EMG EEM US 06/22/13 P30.5 -11.1 32.9 1.88 6.2 263
CAT CATERPILLAR CAT US 08/18/12 P75 -11.1 36.8 0.51 -50.0 895
DAL DELTA AIR L DAL US 08/18/12 P10 -11.1 49.0 0.72 -1.4 229
USG USG CORP USG US 08/18/12 P18 -10.9 60.9 1.70 178.7 417
LCC US AIRWAYS LCC US 08/18/12 P11 -10.9 75.5 0.35 -39.7 5339
LLY ELI LILLY & LLY US 08/18/12 P42 -10.8 21.3 0.69 38.0 1880
NBR NABORS INDS NBR US 08/18/12 P13 -10.8 47.6 0.46 35.3 575
T AT&T INC T US 08/18/12 C36 -10.8 15.2 0.23 -41.0 4482
OCZ OCZ TECHNOL OCZ US 08/18/12 P5 -10.8 129.2 0.35 -12.5 340
UPS UNITED PARC UPS US 08/18/12 C77.5 -10.8 15.0 0.14 -91.1 4601
BIDU BAIDU INC-S BIDU US 09/22/12 C110 -10.7 41.4 9.40 38.6 1501
AAPL APPLE INC AAPL US 11/17/12 C585 -10.7 28.7 29.95 -35.2 905
MDR MCDERMOTT I MDR US 08/18/12 C11 -10.7 68.4 0.65 -40.9 554
ALXN ALEXION PHA ALXN US 09/22/12 P90 -10.7 51.7 3.60 -28.0 218
LMT LOCKHEED MA LMT US 08/18/12 C87.5 -10.7 16.8 1.40 -9.7 355
AAPL APPLE INC AAPL US 11/17/12 C590 -10.6 28.6 28.36 -43.8 683
BEAV BE AEROSPAC BEAV US 08/18/12 C40 -10.6 33.7 1.25 -65.5 286
NFX NEWFIELD EX NFX US 08/18/12 C30 -10.6 45.2 1.05 -52.9 399
DNDN DENDREON CO DNDN US 08/18/12 C4 -10.6 129.5 2.40 -6.2 272
LCC US AIRWAYS LCC US 08/18/12 P9 -10.5 85.6 0.08 -46.7 271
AAPL APPLE INC AAPL US 11/17/12 C580 -10.5 28.9 32.55 -42.5 1277
ARNA ARENA PHARM ARNA US 08/18/12 P9 -10.5 78.3 0.50 6.4 878
DTG DOLLAR THRI DTG US 08/18/12 P60 -10.5 73.9 0.90 80.0 478
MO ALTRIA GROU MO US 08/18/12 P35 -10.5 14.1 0.27 -27.0 777
KWK QUICKSILVER KWK US 08/18/12 P4 -10.4 110.5 0.35 75.0 315
BIDU BAIDU INC-S BIDU US 08/18/12 C95 -10.4 52.3 21.25 53.0 239
CTRX CATAMARAN C CTRX US 08/18/12 P85 -10.4 41.8 4.10 -4.7 272
OCZ OCZ TECHNOL OCZ US 08/18/12 C6 -10.4 121.9 0.65 -31.6 466
EMC EMC CORP/MA EMC US 08/18/12 P23 -10.3 35.8 0.18 -47.1 957
MDR MCDERMOTT I MDR US 08/18/12 P11 -10.3 68.9 0.80 6.7 4512
USG USG CORP USG US 08/18/12 C18 -10.2 60.1 0.71 -73.7 221
PCAR PACCAR INC PCAR US 08/18/12 C38 -10.2 31.3 1.30 18.2 1611
LMT LOCKHEED MA LMT US 08/18/12 C90 -10.2 15.3 0.40 -33.3 242
CZZ COSAN LTD - CZZ US 08/18/12 C12.5 -10.1 36.1 0.35 -46.1 475
CYMI CYMER INC CYMI US 09/22/12 P55 -10.1 41.1 2.40 0.0 275
AAPL APPLE INC AAPL US 11/17/12 C575 -10.1 29.2 34.93 -40.2 1503
MLNX MELLANOX TE MLNX US 08/18/12 C95 -10.1 55.7 4.00 29.0 675
AAPL APPLE INC AAPL US 09/22/12 P455 -10.1 33.6 1.30 23.8 239
CE CELANESE CO CE US 08/18/12 P35 -10.1 45.1 0.80 -46.7 441
CE CELANESE CO CE US 08/18/12 C37.5 -10.1 41.8 1.60 52.4 446
GD GENERAL DYN GD US 08/18/12 C65 -10.0 20.0 0.30 -71.4 388
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.