U.S. Stock Options With Biggest Changes in Implied Volatility
By Bloomberg News -
2012-10-30T15:30:12Z
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
=============================================================================
SPY SPDR S&P 50 SPY US 06/22/13 C139 234.1 59.9 8.67 -0.1 262
SPY SPDR S&P 50 SPY US 06/22/13 C144 233.2 55.3 5.94 1.5 217
SPY SPDR S&P 50 SPY US 06/22/13 C143 231.2 56.1 6.46 1.1 339
SPY SPDR S&P 50 SPY US 06/22/13 C142 230.5 56.8 6.97 0.7 255
SPY SPDR S&P 50 SPY US 09/21/13 C142 163.9 47.0 8.41 -2.5 200
SPY SPDR S&P 50 SPY US 03/28/13 C145 160.2 40.1 3.80 1.6 445
SPY SPDR S&P 50 SPY US 03/28/13 C147 156.8 38.2 2.91 -1.0 627
VXX IPATH-S&P S VXX1 US 03/16/13 P6 151.3 172.2 0.26 -27.8 500
SPY SPDR S&P 50 SPY US 12/22/12 C136 133.2 42.2 7.09 1.1 209
SPY SPDR S&P 50 SPY US 12/22/12 C137 130.8 40.3 6.36 -0.8 862
SPY SPDR S&P 50 SPY US 12/22/12 C139 126.3 37.5 4.85 -3.8 1689
SPY SPDR S&P 50 SPY US 12/22/12 C140 125.0 36.2 4.23 -1.6 4792
SPY SPDR S&P 50 SPY US 12/22/12 C142 121.0 33.5 2.99 -4.5 13233
SPY SPDR S&P 50 SPY US 12/31/12 C137 118.0 37.3 6.51 6.7 348
SPY SPDR S&P 50 SPY US 12/22/12 C143 116.9 32.1 2.45 -5.0 7265
SPY SPDR S&P 50 SPY US 12/22/12 C144 116.4 30.9 1.99 -5.2 2806
SPY SPDR S&P 50 SPY US 12/31/12 C138 115.9 36.0 5.79 3.2 465
SPY SPDR S&P 50 SPY US 12/22/12 C145 114.1 29.8 1.58 -1.2 7776
SPY SPDR S&P 50 SPY US 12/31/12 C140 111.7 33.7 4.54 4.4 894
SPY SPDR S&P 50 SPY US 12/21/13 C140 110.8 40.6 10.76 -0.3 599
SPY SPDR S&P 50 SPY US 12/22/12 C146 110.2 28.5 1.20 -7.0 8973
SPY SPDR S&P 50 SPY US 12/31/12 C139 110.2 34.7 5.06 1.2 1208
SPY SPDR S&P 50 SPY US 12/22/12 C148 107.7 26.8 0.67 -5.6 1253
SPY SPDR S&P 50 SPY US 12/22/12 C147 107.0 27.5 0.92 -8.0 4676
SPY SPDR S&P 50 SPY US 12/31/12 C141 107.0 32.3 3.76 -0.5 1781
SPY SPDR S&P 50 SPY US 12/31/12 C142 106.0 31.2 3.18 0.6 969
SPY SPDR S&P 50 SPY US 12/31/12 C143 105.3 30.0 2.64 -4.0 1616
SPY SPDR S&P 50 SPY US 12/31/12 C144 103.0 28.9 2.27 0.9 1890
SPY SPDR S&P 50 SPY US 12/31/12 C146 98.7 26.8 1.41 -3.4 707
SPY SPDR S&P 50 SPY US 12/31/12 C147 95.8 25.9 1.04 -2.8 2139
SPY SPDR S&P 50 SPY US 01/19/13 C136 88.4 33.6 7.31 -5.2 577
SPY SPDR S&P 50 SPY US 01/19/13 C135 88.0 34.5 8.07 -3.9 404
SPY SPDR S&P 50 SPY US 01/19/13 C138 84.7 31.6 6.14 -0.7 939
SPY SPDR S&P 50 SPY US 01/19/13 C140 83.4 29.8 4.81 -0.6 1848
SPY SPDR S&P 50 SPY US 01/19/13 C137 83.3 32.5 7.05 6.7 223
SPY SPDR S&P 50 SPY US 01/19/13 C139 83.1 30.6 5.44 -2.3 1276
SPY SPDR S&P 50 SPY US 01/19/13 C141 81.7 28.8 4.24 -1.6 2247
SPY SPDR S&P 50 SPY US 01/19/13 C143 77.1 26.8 3.11 -1.6 2023
SPY SPDR S&P 50 SPY US 01/19/13 C144 75.9 26.0 2.59 -4.1 1021
SPY SPDR S&P 50 SPY US 01/19/13 C145 74.8 25.2 2.12 -3.6 959
SPY SPDR S&P 50 SPY US 01/19/13 C146 73.0 24.3 1.77 -1.7 1253
SPY SPDR S&P 50 SPY US 01/19/13 C147 72.5 23.6 1.41 -6.6 2680
AM AMER GREETI AM US 11/17/12 P17.5 70.4 26.7 0.70 180.0 795
SPY SPDR S&P 50 SPY US 01/19/13 C148 69.3 22.6 1.18 2.6 1705
UNTD UNITED ONLI UNTD US 11/17/12 P5 68.6 56.7 0.10 0.0 1085
SPY SPDR S&P 50 SPY US 02/16/13 C135 57.0 29.3 9.29 7.2 256
SPY SPDR S&P 50 SPY US 02/16/13 C138 53.9 27.0 7.07 5.2 429
SPY SPDR S&P 50 SPY US 02/16/13 C140 53.5 25.7 5.65 3.7 874
S SPRINT NEXT S US 02/16/13 P5 52.3 30.2 0.16 128.6 3000
SPY SPDR S&P 50 SPY US 02/16/13 C141 52.2 24.9 5.14 3.4 1117
SPY SPDR S&P 50 SPY US 02/16/13 C139 52.0 26.1 6.22 3.3 778
SPY SPDR S&P 50 SPY US 02/16/13 C143 50.0 23.6 3.88 -0.3 333
SPY SPDR S&P 50 SPY US 02/16/13 C142 49.8 24.3 4.39 -0.7 1024
SPY SPDR S&P 50 SPY US 02/16/13 C144 49.8 23.0 3.39 1.8 839
SPY SPDR S&P 50 SPY US 03/16/13 C118 47.2 35.0 23.77 -2.6 233
S SPRINT NEXT S US 01/18/14 P5 46.5 46.8 1.59 9.7 803
SPY SPDR S&P 50 SPY US 02/16/13 C148 46.2 20.6 1.79 5.9 540
SPY SPDR S&P 50 SPY US 02/16/13 C147 45.8 20.9 2.12 0.5 351
AMZN AMAZON.COM AMZN US 01/19/13 P225 45.2 30.7 8.05 -45.1 240
SPY SPDR S&P 50 SPY US 02/16/13 C146 44.3 21.2 2.58 3.2 1070
S SPRINT NEXT S US 02/16/13 P5.5 41.5 21.8 0.28 47.4 13290
PAA PLAINS ALL PAA US 11/17/12 C45 41.4 15.1 0.55 -54.2 288
NFLX NETFLIX INC NFLX US 11/17/12 C50 41.3 82.8 17.25 47.3 437
S SPRINT NEXT S US 01/19/13 C5.5 41.1 21.5 0.20 25.0 3088
OSTK OVERSTOCK.C OSTK US 11/17/12 C10 40.5 119.3 5.30 47.2 430
S SPRINT NEXT S US 02/16/13 C5.5 39.5 22.0 0.26 23.8 2415
S SPRINT NEXT S US 01/19/13 P5.5 38.4 22.6 0.24 50.0 5299
ANGI ANGIE'S LIS ANGI US 12/22/12 C10 37.4 61.5 1.90 0.0 696
S SPRINT NEXT S US 11/17/12 C5 36.9 39.5 0.53 8.2 230
S SPRINT NEXT S US 01/19/13 P5 36.5 30.7 0.12 50.0 1292
TWTC TW TELECOM TWTC US 04/20/13 P20 36.2 39.0 0.75 0.0 1200
TASR TASER INTL TASR US 12/22/12 C5 35.8 72.5 3.30 120.0 380
SPY SPDR S&P 50 SPY US 03/16/13 C135 35.2 24.7 9.27 -2.1 249
NFLX NETFLIX INC NFLX US 11/17/12 P72.5 35.0 66.7 6.25 -50.0 336
S SPRINT NEXT S US 11/17/12 C5.5 34.9 27.4 0.15 50.0 3694
S SPRINT NEXT S US 01/18/14 P4.5 33.3 38.8 1.28 36.2 231
SPY SPDR S&P 50 SPY US 03/16/13 C139 32.1 22.6 7.05 7.1 257
SWHC SMITH & WES SWHC US 11/17/12 C10 32.1 62.7 0.44 76.0 4976
S SPRINT NEXT S US 11/17/12 P5.5 32.0 25.6 0.15 36.4 3987
EDU NEW ORIENTA EDU US 11/17/12 P16 31.7 81.0 0.95 72.7 488
SPY SPDR S&P 50 SPY US 03/16/13 C140 31.6 22.1 6.35 3.1 850
OSTK OVERSTOCK.C OSTK US 12/22/12 P10 31.3 72.1 0.10 -76.2 446
SPY SPDR S&P 50 SPY US 03/16/13 C142 31.1 21.1 5.03 1.4 1266
SPY SPDR S&P 50 SPY US 03/16/13 C141 31.1 21.6 5.59 0.2 349
OSTK OVERSTOCK.C OSTK US 11/17/12 C15 30.9 53.3 0.85 750.0 740
SWHC SMITH & WES SWHC US 11/17/12 P10 30.7 60.1 0.75 -11.8 357
S SPRINT NEXT S US 12/22/12 P5 30.6 31.4 0.08 60.0 259
SPY SPDR S&P 50 SPY US 03/16/13 C143 30.1 20.6 4.49 0.7 537
NFLX NETFLIX INC NFLX US 11/17/12 P70 29.9 65.7 4.77 -47.9 1694
PACD PACIFIC DRI PACD US 11/17/12 C10 29.8 44.5 0.50 25.0 334
S SPRINT NEXT S US 02/16/13 P4.5 29.7 39.0 0.11 120.0 7426
GVA GRANITE CON GVA US 11/17/12 C30 29.6 54.3 0.80 23.1 601
NFLX NETFLIX INC NFLX US 11/17/12 C67.5 29.4 65.3 5.45 424.0 2494
NFLX NETFLIX INC NFLX US 11/17/12 C72.5 29.2 66.6 3.30 746.1 5202
EDU NEW ORIENTA EDU US 11/17/12 C17 29.2 78.3 1.10 15.8 714
NFLX NETFLIX INC NFLX US 11/17/12 C65 29.1 65.9 6.85 307.7 5944
NFLX NETFLIX INC NFLX US 11/17/12 P65 28.9 65.4 2.37 -54.4 4108
EDU NEW ORIENTA EDU US 11/17/12 P15 28.9 81.9 0.65 85.7 3460
NFLX NETFLIX INC NFLX US 11/17/12 P67.5 28.7 64.9 3.45 -51.2 2989
NFLX NETFLIX INC NFLX US 11/17/12 C70 28.7 65.6 4.20 577.4 9765
WBC WABCO HOLDI WBC US 11/17/12 C55 28.6 47.3 4.30 30.3 313
SPY SPDR S&P 50 SPY US 03/16/13 C147 28.6 18.8 2.70 2.7 203
CLWR CLEARWIRE - CLWR US 11/17/12 P1.5 28.5 149.2 0.05 -44.4 295
SPY SPDR S&P 50 SPY US 03/16/13 C146 28.4 19.2 3.06 -0.7 634
NFLX NETFLIX INC NFLX US 11/17/12 P62.5 27.0 65.4 1.60 -56.8 2254
NFLX NETFLIX INC NFLX US 11/17/12 C62.5 25.6 64.9 8.60 227.0 1630
MJN MEAD JOHNSO MJN US 11/17/12 P65 25.5 23.4 3.55 14.5 855
ONXX ONYX PHARM ONXX US 11/17/12 C80 25.2 63.8 4.63 -7.4 2474
NFLX NETFLIX INC NFLX US 11/17/12 P47.5 24.8 77.6 0.06 -62.5 227
AMZN AMAZON.COM AMZN US 01/19/13 P215 24.7 32.3 5.81 -45.2 252
NFLX NETFLIX INC NFLX US 11/17/12 P60 24.6 65.4 1.09 -55.3 4277
NFLX NETFLIX INC NFLX US 11/17/12 C60 24.3 65.9 10.50 169.2 1217
CTB COOPER TIRE CTB US 11/17/12 P17.5 23.8 59.8 0.55 175.0 1761
NFLX NETFLIX INC NFLX US 11/17/12 P57.5 22.6 66.6 0.62 -61.2 2512
NFLX NETFLIX INC NFLX US 11/17/12 P52.5 22.3 70.8 0.24 -54.7 711
NFLX NETFLIX INC NFLX US 11/17/12 P50 22.2 73.5 0.11 -64.5 683
WAC WALTER INVE WAC US 11/17/12 P35 22.2 72.4 0.11 -84.3 419
NFLX NETFLIX INC NFLX US 11/17/12 C57.5 22.0 66.7 12.60 129.1 504
CALX CALIX INC CALX US 11/17/12 C5 21.9 113.9 1.75 59.1 402
DTG DOLLAR THRI DTG US 11/17/12 P72.5 21.9 59.4 1.75 52.2 216
PACD PACIFIC DRI PACD US 12/22/12 C10 21.8 45.8 0.80 0.0 210
HOGS ZHONGPIN IN HOGS US 11/17/12 C10 21.6 69.4 1.75 6.1 200
NFLX NETFLIX INC NFLX US 11/17/12 P55 21.4 67.8 0.36 -61.3 2614
DTG DOLLAR THRI DTG US 11/17/12 P82.5 21.2 42.4 5.30 55.9 215
NSM NATIONSTAR NSM US 11/17/12 C35 21.0 64.8 1.75 169.2 4465
ONXX ONYX PHARM ONXX US 11/17/12 C77.5 20.8 62.3 6.30 -21.7 311
VRSN VERISIGN IN VRSN US 01/19/13 C41 20.6 37.2 2.13 -70.7 18011
PG PROCTER & G PG US 11/17/12 C67.5 20.0 14.7 2.24 -19.1 259
ONXX ONYX PHARM ONXX US 11/17/12 P80 19.8 60.2 4.40 38.4 2749
ONXX ONYX PHARM ONXX US 11/17/12 P75 19.8 62.8 2.30 75.6 403
EMN EASTMAN CHE EMN US 11/17/12 P47.5 19.7 57.8 0.05 -88.4 563
AVP AVON PRODUC AVP US 01/18/14 P15 19.7 41.4 2.70 54.3 2003
S SPRINT NEXT S US 01/19/13 P4.5 19.5 37.1 0.04 0.0 1901
FL FOOT LOCKER FL US 11/17/12 C35 19.4 38.4 0.60 -25.0 5039
FXY CRYSHS-JAPA FXY US 11/17/12 P127 19.1 9.5 3.90 -13.3 1026
NFLX NETFLIX INC NFLX US 12/22/12 P70 18.9 58.3 6.62 -37.5 292
TRV TRAVELERS C TRV US 11/17/12 P75 18.7 18.1 3.60 5.9 252
NFLX NETFLIX INC NFLX US 12/22/12 C72.5 18.7 58.2 5.05 265.9 1693
NFLX NETFLIX INC NFLX US 12/22/12 P67.5 18.6 58.5 5.34 -39.0 391
NFLX NETFLIX INC NFLX US 12/22/12 C70 18.3 58.2 6.10 238.9 1844
MWW MONSTER WOR MWW US 01/18/14 P5 18.0 64.2 1.10 57.1 235
UBNT UBIQUITI NE UBNT US 11/17/12 P12 17.8 112.4 1.50 11.1 593
APO APOLLO GLOB APO US 12/22/12 C15 17.7 36.0 0.60 -29.4 271
BBY BEST BUY CO BBY US 11/17/12 P14 17.6 62.8 0.50 56.2 3651
NFLX NETFLIX INC NFLX US 12/22/12 P62.5 17.6 59.3 3.30 -40.5 431
NFLX NETFLIX INC NFLX US 12/22/12 C67.5 17.6 58.2 7.37 192.5 1088
VRSN VERISIGN IN VRSN US 03/16/13 C40 17.6 36.1 2.44 0.0 593
NTRI NUTRISYSTEM NTRI US 11/17/12 C10 17.4 44.1 0.40 0.0 657
VRSN VERISIGN IN VRSN US 01/19/13 C40 17.1 37.8 2.76 -62.2 9276
NFLX NETFLIX INC NFLX US 12/22/12 P37.5 17.1 75.2 0.12 -7.7 355
NFLX NETFLIX INC NFLX US 12/22/12 P65 16.8 58.5 4.20 -40.4 1079
S SPRINT NEXT S US 11/17/12 P5 16.5 36.5 0.04 300.0 944
EPR ENTERTAINME EPR US 11/17/12 C45 16.4 24.0 0.23 -58.2 785
NFLX NETFLIX INC NFLX US 12/22/12 C65 16.4 58.3 8.86 163.7 590
ONXX ONYX PHARM ONXX US 11/17/12 P72.5 16.4 62.8 1.75 66.7 2008
HCA HCA HOLDING HCA US 11/17/12 P29 16.4 26.4 0.80 14.3 341
KMP KINDER MORG KMP US 11/17/12 C80 16.3 27.9 5.30 -7.2 630
NFLX NETFLIX INC NFLX US 12/22/12 C55 16.1 62.2 14.90 71.3 260
GEOY GEOEYE INC GEOY US 12/22/12 P25 16.0 64.0 1.50 42.9 547
FMCN FOCUS MEDIA FMCN US 12/22/12 C24 15.6 52.3 1.80 5.9 2189
AMAT APPLIED MAT AMAT US 11/17/12 C9 15.5 36.9 1.67 -4.0 1033
AMZN AMAZON.COM AMZN US 04/20/13 P190 15.5 38.4 7.35 -15.1 708
BBY BEST BUY CO BBY US 03/16/13 P5 15.4 101.7 0.26 0.0 814
NFLX NETFLIX INC NFLX US 12/22/12 P60 15.4 59.4 2.45 -42.6 731
VRSN VERISIGN IN VRSN US 12/22/12 C41 15.2 37.1 1.97 -71.7 8410
LSI LSI CORP LSI US 11/17/12 C7 15.1 40.4 0.20 33.3 351
ACOM ANCESTRY.CO ACOM US 01/19/13 P25 14.9 30.7 0.05 0.0 1351
MA MASTERCARD MA US 11/17/12 P395 14.8 41.1 1.42 34.0 554
NSM NATIONSTAR NSM US 12/22/12 C30 14.8 55.6 4.50 45.2 385
ACOM ANCESTRY.CO ACOM US 12/22/12 P30 14.7 13.6 0.15 50.0 2556
MA MASTERCARD MA US 11/17/12 P400 14.6 39.9 1.84 30.5 2267
S SPRINT NEXT S US 01/19/13 P3.5 14.6 59.1 0.03 50.0 511
DECK DECKERS OUT DECK US 12/22/12 C30 14.6 49.2 2.08 -71.1 1135
AMZN AMAZON.COM AMZN US 12/22/12 P210 14.4 34.2 2.84 -61.2 275
EXPD EXPEDITORS EXPD US 11/17/12 C37.5 14.4 35.1 0.80 77.8 2149
MYL MYLAN INC MYL US 11/17/12 C26 14.4 19.9 0.17 142.9 1697
NFLX NETFLIX INC NFLX US 12/22/12 P57.5 14.4 60.0 1.81 -42.7 745
FMCN FOCUS MEDIA FMCN US 11/17/12 P22 14.2 64.7 0.70 0.0 214
NFLX NETFLIX INC NFLX US 12/22/12 C60 14.2 58.9 11.97 113.8 565
NSM NATIONSTAR NSM US 11/17/12 P35 14.2 62.3 2.15 -47.9 471
T AT&T INC T US 01/19/13 C27.5 14.2 28.8 7.20 -2.0 346
NSM NATIONSTAR NSM US 12/22/12 C35 14.1 52.8 2.60 100.0 541
NFLX NETFLIX INC NFLX US 12/22/12 C62.5 14.1 57.8 10.41 144.9 387
AOL AOL INC AOL US 11/17/12 P33 14.1 42.7 0.65 85.7 246
INTC INTEL CORP INTC US 11/17/12 C20 13.9 28.3 1.95 15.4 697
NFLX NETFLIX INC NFLX US 12/22/12 P55 13.9 60.6 1.28 -45.3 1035
TSLA TESLA MOTOR TSLA US 11/17/12 P27 13.6 64.8 1.80 20.0 823
FB FACEBOOK IN FB US 01/19/13 C15 13.5 63.5 7.60 -2.6 235
NFLX NETFLIX INC NFLX US 12/22/12 P52.5 13.4 61.7 0.88 -47.9 396
FB FACEBOOK IN FB US 12/22/12 C17 13.4 62.1 5.30 -13.1 203
EMN EASTMAN CHE EMN US 12/22/12 P47.5 13.3 45.8 0.40 -61.9 215
KOG KODIAK OIL KOG US 11/17/12 P8 13.3 67.6 0.05 -64.3 800
HTZ HERTZ GLOBA HTZ US 11/17/12 C14 13.2 61.4 0.46 -23.3 2886
MMR MCMORAN EXP MMR US 11/17/12 P9 13.2 100.7 0.19 -5.0 2715
AOL AOL INC AOL US 11/17/12 P34 13.1 42.1 1.30 85.7 4780
GEL GENESIS ENE GEL US 11/17/12 C32.5 13.1 24.4 0.30 -25.0 315
MA MASTERCARD MA US 11/17/12 P405 13.0 38.1 1.90 11.8 562
NFLX NETFLIX INC NFLX US 12/22/12 P50 13.0 62.9 0.60 -47.4 365
TRIP TRIPADVISOR TRIP US 11/17/12 C31 12.9 89.0 2.35 2.2 518
HTZ HERTZ GLOBA HTZ US 11/17/12 P14 12.8 60.5 1.19 58.7 215
NFLX NETFLIX INC NFLX US 01/19/13 C72.5 12.8 55.4 6.20 180.5 452
EQIX EQUINIX INC EQIX US 11/17/12 P155 12.7 62.7 1.80 50.0 2204
BBY BEST BUY CO BBY US 11/17/12 P15 12.7 65.2 0.97 22.8 2091
HTZ HERTZ GLOBA HTZ US 11/17/12 P13 12.5 65.9 0.60 33.3 1407
K KELLOGG CO K US 11/17/12 P52.5 12.5 16.7 0.80 6.7 2386
TRIP TRIPADVISOR TRIP US 11/17/12 P30 12.5 89.6 2.49 22.7 1531
BBY BEST BUY CO BBY US 03/16/13 P4 12.4 112.9 0.10 150.0 900
NFLX NETFLIX INC NFLX US 01/19/13 C70 12.2 55.4 7.15 153.6 421
NFLX NETFLIX INC NFLX US 01/19/13 P65 12.2 56.4 5.30 -34.2 408
NKE NIKE INC -C NKE US 11/17/12 P80 12.2 33.6 0.15 66.7 389
EXPD EXPEDITORS EXPD US 11/17/12 C35 12.2 37.9 2.15 39.6 311
AOL AOL INC AOL US 11/17/12 P35 12.1 41.6 1.60 45.5 325
TRIP TRIPADVISOR TRIP US 11/17/12 P27 12.1 91.5 1.25 38.9 1544
TRIP TRIPADVISOR TRIP US 11/17/12 P28 12.1 90.9 1.50 30.4 1342
TRIP TRIPADVISOR TRIP US 11/17/12 P29 11.9 89.7 2.15 30.3 308
NFLX NETFLIX INC NFLX US 01/19/13 C65 11.8 56.1 9.55 120.0 1953
PCS METROPCS CO PCS US 11/17/12 P10 11.8 46.9 0.20 0.0 1027
FL FOOT LOCKER FL US 12/22/12 C35 11.8 32.0 1.00 -13.0 429
NFLX NETFLIX INC NFLX US 01/19/13 C67.5 11.7 55.5 8.51 139.7 427
CAG CONAGRA FOO CAG US 11/17/12 C27 11.7 20.1 1.30 0.0 400
BAC BANK OF AME BAC US 11/17/12 C7 11.6 55.8 2.14 -4.0 676
EMN EASTMAN CHE EMN US 01/19/13 P47.5 11.6 44.2 0.75 -53.9 4769
AMZN AMAZON.COM AMZN US 11/17/12 P225 11.5 34.3 2.82 -75.5 5058
YHOO YAHOO! INC YHOO US 11/17/12 P15 11.5 29.3 0.03 0.0 2996
NXY NEXEN INC NXY US 12/22/12 P22 11.4 67.9 1.75 9.4 252
AOL AOL INC AOL US 11/17/12 P36 11.4 42.4 2.30 58.6 210
SVU SUPERVALU I SVU US 12/22/12 C3 11.3 90.4 0.45 12.5 1285
FL FOOT LOCKER FL US 11/17/12 C34 11.2 38.9 1.00 -20.0 243
FMCN FOCUS MEDIA FMCN US 12/22/12 C23 11.2 58.3 2.50 2.0 205
NFLX NETFLIX INC NFLX US 01/19/13 P62.5 11.2 56.2 4.25 -41.9 352
GVA GRANITE CON GVA US 11/17/12 P30 11.2 54.7 1.60 0.0 200
PCS METROPCS CO PCS US 11/17/12 P11 11.2 45.3 0.75 25.0 250
NFLX NETFLIX INC NFLX US 01/19/13 C57.5 11.2 57.6 12.25 65.5 1014
FMCN FOCUS MEDIA FMCN US 12/22/12 P21 11.1 64.6 1.10 10.0 204
MMR MCMORAN EXP MMR US 11/17/12 C10 11.0 86.4 1.75 12.9 2000
NFLX NETFLIX INC NFLX US 01/19/13 P60 11.0 56.9 3.30 -41.1 381
EBAY EBAY INC EBAY US 11/17/12 P48 11.0 28.5 0.68 -39.3 296
S SPRINT NEXT S US 02/16/13 P4 11.0 45.5 0.06 100.0 65144
VRSN VERISIGN IN VRSN US 12/22/12 C40 10.9 37.3 2.02 -80.1 368
BBY BEST BUY CO BBY US 11/17/12 P13 10.9 63.0 0.23 91.7 2999
BBY BEST BUY CO BBY US 11/17/12 C15 10.9 65.8 0.95 3.3 1219
NSM NATIONSTAR NSM US 01/19/13 C30 10.9 51.0 5.60 51.4 761
COST COSTCO WHOL COST US 11/17/12 C92.5 10.8 20.0 4.90 10.1 5413
UBNT UBIQUITI NE UBNT US 11/17/12 P10 10.8 130.6 0.70 16.7 337
NFLX NETFLIX INC NFLX US 01/19/13 P57.5 10.8 57.5 2.62 -39.1 264
CVG CONVERGYS C CVG US 01/19/13 P15 10.7 34.6 0.50 -37.5 335
AVP AVON PRODUC AVP US 11/17/12 P16 10.6 57.4 1.28 16.4 2628
NFLX NETFLIX INC NFLX US 01/19/13 C60 10.6 56.5 12.50 93.8 299
UBNT UBIQUITI NE UBNT US 11/17/12 P11 10.5 115.6 1.00 17.6 222
SWHC SMITH & WES SWHC US 12/22/12 C10 10.5 63.5 0.65 6.6 348
JOSB JOS A BANK JOSB US 01/19/13 P45 10.4 35.8 2.35 33.5 1000
VRSN VERISIGN IN VRSN US 12/22/12 C39 10.3 37.7 2.45 0.0 230
OPTR OPTIMER PHA OPTR US 12/22/12 P10 10.3 78.5 1.30 23.8 270
WU WESTERN UNI WU US 11/17/12 P17 10.3 28.6 0.15 50.0 550
NLY ANNALY CAPI NLY US 11/17/12 C16 10.2 19.0 0.18 -14.3 373
ZNGA ZYNGA INC- ZNGA US 01/18/14 C1 10.2 87.9 1.46 -4.0 379
XLP SPDR-CONS S XLP US 03/16/13 P34 10.2 13.8 0.79 -2.5 15700
DIA SPDR DJIA T DIA US 11/17/12 P134 10.2 12.4 3.90 -6.0 375
FL FOOT LOCKER FL US 11/17/12 C33 10.2 40.2 1.55 -11.4 469
VAL VALSPAR COR VAL US 11/17/12 C55 10.2 27.9 1.40 -49.1 306
FMCN FOCUS MEDIA FMCN US 11/17/12 C24 10.1 50.4 1.15 21.1 262
CAG CONAGRA FOO CAG US 12/22/12 P26 10.1 20.4 0.20 0.0 250
NXY NEXEN INC NXY US 12/22/12 C24 10.1 62.6 2.00 -2.4 248
MHP MCGRAW-HILL MHP US 11/17/12 P55 10.0 28.3 1.15 -23.3 592
Top Volatility Decreases
Contract %Chg Impl.
Ticker Name Description Vol. Vol. Price %Chg Volume
=============================================================================
SPY SPDR S&P 50 SPY US 12/31/12 P127 -92.6 1.6 0.81 -17.4 2149
SPY SPDR S&P 50 SPY US 12/21/13 P100 -91.8 2.3 2.58 1.2 713
SPY SPDR S&P 50 SPY US 12/31/12 P128 -91.5 1.8 0.91 -13.3 2942
SPY SPDR S&P 50 SPY US 12/31/12 P131 -90.7 1.9 1.42 3.6 223
SPY SPDR S&P 50 SPY US 02/16/13 P137 -87.3 2.3 3.90 -6.9 288
SPY SPDR S&P 50 SPY US 01/19/13 P131 -85.0 3.0 1.71 -7.6 2716
SPY SPDR S&P 50 SPY US 01/19/13 P133 -83.8 3.1 2.09 -4.1 8490
SPY SPDR S&P 50 SPY US 01/19/13 P132 -81.8 3.6 1.83 -11.2 1292
SPY SPDR S&P 50 SPY US 12/31/12 P126 -81.6 4.1 0.76 -15.6 1250
SPY SPDR S&P 50 SPY US 01/19/13 P130 -81.2 3.9 1.62 -4.1 3094
SPY SPDR S&P 50 SPY US 12/22/12 P125 -80.6 4.5 0.57 -13.6 6307
SPY SPDR S&P 50 SPY US 12/21/13 P105 -80.1 5.2 3.21 -0.6 490
SPY SPDR S&P 50 SPY US 12/31/12 P134 -78.3 4.0 1.73 -9.9 247
SPY SPDR S&P 50 SPY US 02/16/13 P136 -75.3 4.5 3.50 -7.4 325
SPY SPDR S&P 50 SPY US 01/19/13 P129 -72.7 5.7 1.47 -10.4 960
SPY SPDR S&P 50 SPY US 01/19/13 P135 -72.2 5.1 2.55 -1.2 4114
SPY SPDR S&P 50 SPY US 02/16/13 P138 -70.4 5.2 4.25 -0.7 212
SPY SPDR S&P 50 SPY US 12/31/12 P124 -70.3 6.9 0.69 3.0 364
SPY SPDR S&P 50 SPY US 02/16/13 P135 -69.3 5.7 3.32 -8.0 272
SPY SPDR S&P 50 SPY US 12/31/12 P133 -68.5 6.0 1.60 -5.3 301
SPY SPDR S&P 50 SPY US 02/16/13 P139 -67.8 5.5 4.55 -1.9 218
SPY SPDR S&P 50 SPY US 03/16/13 P144 -67.5 5.0 7.78 -2.4 303
SPY SPDR S&P 50 SPY US 01/19/13 P128 -66.7 7.1 1.34 -5.0 820
SPY SPDR S&P 50 SPY US 01/19/13 P137 -66.5 5.9 3.12 -1.6 663
SPY SPDR S&P 50 SPY US 12/31/12 P123 -66.0 8.1 0.66 8.2 1407
SPY SPDR S&P 50 SPY US 01/19/13 P134 -63.7 6.8 2.24 -9.3 1403
SPY SPDR S&P 50 SPY US 09/21/13 P120 -62.7 8.6 4.70 1.5 905
SPY SPDR S&P 50 SPY US 02/16/13 P142 -62.5 6.0 5.58 -6.7 354
SPY SPDR S&P 50 SPY US 12/22/12 P121 -62.5 9.5 0.39 -9.3 598
UBNT UBIQUITI NE UBNT US 06/22/13 C7 -62.1 33.4 5.00 0.0 256
SPY SPDR S&P 50 SPY US 01/19/13 P127 -61.9 8.3 1.23 -6.1 1156
SPY SPDR S&P 50 SPY US 12/31/12 P132 -61.3 7.6 1.38 -11.0 270
AMZN AMAZON.COM AMZN US 11/17/12 C220 -61.2 37.0 20.31 18.8 378
SPY SPDR S&P 50 SPY US 12/22/12 P120 -60.1 10.4 0.34 -8.1 724
AMZN AMAZON.COM AMZN US 11/17/12 C235 -59.7 32.1 9.00 -3.7 2670
SPY SPDR S&P 50 SPY US 01/19/13 P141 -58.2 6.7 4.58 0.9 964
SPY SPDR S&P 50 SPY US 01/19/13 P126 -58.0 9.3 1.11 -6.7 997
SPY SPDR S&P 50 SPY US 01/19/13 P136 -58.0 7.6 2.77 -6.7 351
AMZN AMAZON.COM AMZN US 11/17/12 C225 -57.6 35.4 16.40 15.5 983
SPY SPDR S&P 50 SPY US 09/21/13 P118 -57.1 10.0 4.30 1.6 951
AMZN AMAZON.COM AMZN US 11/17/12 C245 -56.9 30.4 4.10 -27.4 2825
SPY SPDR S&P 50 SPY US 12/22/12 P119 -56.5 11.5 0.31 -8.8 1201
SPY SPDR S&P 50 SPY US 01/19/13 P125 -54.3 10.3 1.00 -7.4 2052
SPY SPDR S&P 50 SPY US 12/22/12 P118 -54.0 12.4 0.28 -9.7 10262
CERN CERNER CORP CERN US 11/17/12 C80 -53.7 26.6 0.90 38.5 1075
SPY SPDR S&P 50 SPY US 09/21/13 P116 -52.5 11.3 3.93 1.8 951
SPY SPDR S&P 50 SPY US 02/16/13 P141 -52.1 7.9 5.31 -4.2 404
SPY SPDR S&P 50 SPY US 12/31/12 P130 -52.1 9.8 1.23 -4.7 741
SPY SPDR S&P 50 SPY US 12/22/12 P117 -51.8 13.2 0.25 -13.8 555
BJRI BJ'S RESTAU BJRI US 11/17/12 P30 -51.7 35.3 0.35 0.0 562
SPY SPDR S&P 50 SPY US 01/19/13 P124 -51.6 11.2 0.90 -13.5 1117
CERN CERNER CORP CERN US 11/17/12 P75 -51.0 28.3 1.10 -85.7 2016
AMZN AMAZON.COM AMZN US 11/17/12 C250 -49.9 29.4 2.47 -41.2 4307
SPY SPDR S&P 50 SPY US 12/22/12 P116 -49.5 14.1 0.23 -11.5 292
AMZN AMAZON.COM AMZN US 11/17/12 C240 -49.4 31.2 6.30 -14.3 2289
EXPE EXPEDIA INC EXPE US 11/17/12 P60 -49.3 37.0 2.75 -72.5 1832
CERN CERNER CORP CERN US 11/17/12 C75 -48.8 27.2 3.50 191.7 800
EXPE EXPEDIA INC EXPE US 11/17/12 C55 -48.3 38.9 4.70 104.3 2893
SPY SPDR S&P 50 SPY US 01/19/13 P140 -48.0 8.5 4.12 -2.6 1778
AMZN AMAZON.COM AMZN US 11/17/12 C230 -47.9 34.2 12.30 6.0 1727
SPY SPDR S&P 50 SPY US 12/22/12 P115 -47.7 14.9 0.21 -12.5 468
SPY SPDR S&P 50 SPY US 02/16/13 P131 -47.6 10.6 2.43 -3.2 226
CSTR COINSTAR IN CSTR US 11/17/12 P45 -46.7 40.9 2.10 -52.3 1502
CSTR COINSTAR IN CSTR US 11/17/12 C45 -46.2 41.5 1.40 -41.7 1795
DECK DECKERS OUT DECK US 11/17/12 P27.5 -46.1 51.7 0.63 40.0 2442
SPY SPDR S&P 50 SPY US 12/22/12 P114 -45.6 15.8 0.18 -14.3 626
CSTR COINSTAR IN CSTR US 11/17/12 C42.5 -45.6 42.1 3.00 -16.7 516
RMD RESMED INC RMD US 11/17/12 P40 -45.4 33.4 1.50 -23.1 565
SPY SPDR S&P 50 SPY US 02/16/13 P140 -45.3 9.3 4.92 -3.9 547
CSTR COINSTAR IN CSTR US 11/17/12 P42.5 -45.3 43.1 0.80 -73.8 446
AMZN AMAZON.COM AMZN US 12/22/12 C245 -43.8 29.0 7.54 -0.1 600
DECK DECKERS OUT DECK US 11/17/12 P25 -43.8 54.5 0.15 -40.0 5913
SPY SPDR S&P 50 SPY US 02/16/13 P143 -43.5 8.9 5.98 -4.9 201
SPY SPDR S&P 50 SPY US 03/16/13 P140 -43.3 9.6 5.98 -2.1 221
CTCT CONSTANT CO CTCT US 11/17/12 P12.5 -42.6 51.8 0.92 0.0 405
SPY SPDR S&P 50 SPY US 01/19/13 P120 -42.3 14.3 0.63 -13.7 592
EXPE EXPEDIA INC EXPE US 11/17/12 C50 -42.2 45.9 9.20 100.0 250
SPY SPDR S&P 50 SPY US 01/19/13 P139 -42.1 9.7 3.64 -5.7 727
SPY SPDR S&P 50 SPY US 12/22/12 P112 -42.0 17.3 0.15 -11.8 207
MXIM MAXIM INTEG MXIM US 11/17/12 P29 -41.7 22.4 1.45 -17.1 457
CSTR COINSTAR IN CSTR US 11/17/12 C40 -41.6 45.3 4.90 -3.9 203
EXPE EXPEDIA INC EXPE US 11/17/12 P50 -40.6 48.0 0.20 -94.1 2569
CSTR COINSTAR IN CSTR US 11/17/12 P40 -40.4 46.7 0.40 -79.0 1944
SPY SPDR S&P 50 SPY US 12/22/12 P110 -40.3 18.6 0.13 -13.3 208
DECK DECKERS OUT DECK US 11/17/12 P30 -39.9 51.6 1.70 88.9 4006
AMZN AMAZON.COM AMZN US 11/17/12 P220 -38.7 36.1 2.01 -78.7 3038
AMZN AMAZON.COM AMZN US 01/19/13 C250 -38.2 28.5 8.00 9.6 1513
SVNT SAVIENT PHA SVNT US 01/18/14 C1 -38.0 63.5 0.71 -18.4 334
SPY SPDR S&P 50 SPY US 01/19/13 P138 -37.8 10.7 3.31 -6.8 12077
LYB LYONDELLBAS LYB US 11/17/12 C52.5 -37.3 34.7 2.40 -29.4 1141
SPY SPDR S&P 50 SPY US 02/16/13 P127 -37.3 13.6 1.78 -8.2 235
ERIC ERICSSON LM ERIC US 11/17/12 P9 -37.1 27.4 0.40 14.3 2699
DV DEVRY INC DV US 11/17/12 P25 -36.7 54.5 0.85 -76.4 733
RMD RESMED INC RMD US 11/17/12 C40 -36.5 39.0 1.49 -51.6 349
NTGR NETGEAR INC NTGR US 11/17/12 P36 -36.5 40.0 1.72 -23.6 504
CA CA INC CA US 11/17/12 P22 -36.5 26.1 0.25 66.7 259
CERN CERNER CORP CERN US 11/17/12 P70 -36.4 33.9 0.25 -94.2 856
CSTR COINSTAR IN CSTR US 11/17/12 P37.5 -36.3 51.3 0.09 -91.4 492
LYB LYONDELLBAS LYB US 11/17/12 C55 -36.3 33.3 1.20 -39.7 2110
DV DEVRY INC DV US 11/17/12 C25 -36.0 53.9 1.85 311.1 698
AMZN AMAZON.COM AMZN US 12/22/12 C235 -35.5 30.2 12.90 12.7 603
SPY SPDR S&P 50 SPY US 03/16/13 P138 -34.9 11.4 5.13 -3.6 2599
DECK DECKERS OUT DECK US 12/22/12 P25 -33.6 50.0 0.60 20.0 4046
SPY SPDR S&P 50 SPY US 12/22/12 P105 -33.3 22.7 0.08 -20.0 629
DECK DECKERS OUT DECK US 12/22/12 P30 -32.4 48.9 2.40 108.7 736
EXPE EXPEDIA INC EXPE US 11/17/12 P45 -32.4 58.0 0.10 -94.2 2030
VIP VIMPELCOM L VIP US 11/17/12 P10 -32.4 27.5 0.14 0.0 250
SPY SPDR S&P 50 SPY US 02/16/13 P124 -32.1 15.5 1.56 6.1 501
SPY SPDR S&P 50 SPY US 03/16/13 P137 -31.9 12.2 4.80 -6.2 298
CERN CERNER CORP CERN US 12/22/12 C80 -31.6 26.6 2.05 173.3 951
DV DEVRY INC DV US 11/17/12 P22.5 -31.4 59.5 0.26 -90.9 555
SPY SPDR S&P 50 SPY US 12/22/12 P102 -31.4 24.5 0.06 -25.0 285
AMZN AMAZON.COM AMZN US 11/17/12 P205 -31.3 42.2 0.73 -84.3 1855
GT GOODYEAR TI GT US 11/17/12 P11 -31.3 37.4 0.38 123.5 957
DV DEVRY INC DV US 11/17/12 C22.5 -31.3 59.4 3.40 185.7 205
VAR VARIAN MEDI VAR US 11/17/12 C65 -31.2 25.7 2.70 800.0 3207
CERN CERNER CORP CERN US 12/22/12 P75 -31.0 27.4 2.25 -71.5 1410
AAPL APPLE INC AAPL US 11/17/12 P625 -30.9 27.0 31.05 -5.9 931
AMZN AMAZON.COM AMZN US 11/17/12 P230 -30.6 32.9 4.00 -70.9 10265
XLF SPDR-FINL S XLF US 01/19/13 P8 -30.5 65.4 0.01 0.0 200
EXPE EXPEDIA INC EXPE US 12/22/12 P60 -30.4 37.6 4.00 0.0 271
AAPL APPLE INC AAPL US 11/17/12 P620 -30.4 27.7 27.55 -9.4 3247
SPY SPDR S&P 50 SPY US 03/16/13 P136 -29.8 12.8 4.52 -3.0 1253
AAPL APPLE INC AAPL US 11/17/12 P605 -29.8 27.9 18.25 -19.8 5930
LYB LYONDELLBAS LYB US 11/17/12 P50 -29.6 41.2 0.70 -56.2 4443
CERN CERNER CORP CERN US 11/17/12 C70 -29.4 38.1 7.60 162.1 546
AAPL APPLE INC AAPL US 11/17/12 P600 -29.4 28.2 16.05 -19.1 14247
INFA INFORMATICA INFA US 11/17/12 P27.5 -29.4 41.4 1.05 -19.2 539
LYB LYONDELLBAS LYB US 11/17/12 P52.5 -29.3 39.0 1.45 -39.6 5711
MXIM MAXIM INTEG MXIM US 11/17/12 P28 -29.3 24.8 0.75 -54.5 863
KMP KINDER MORG KMP US 12/22/12 C77.5 -29.3 23.4 7.85 -1.9 705
AAPL APPLE INC AAPL US 11/17/12 P615 -29.1 27.7 24.42 -11.0 6880
APKT ACME PACKET APKT US 11/17/12 C17.5 -29.1 51.7 0.55 57.1 701
APKT ACME PACKET APKT US 11/17/12 C17 -28.8 52.7 0.85 60.4 305
SPY SPDR S&P 50 SPY US 12/21/13 P50 -28.8 28.8 0.18 5.9 226
VRSN VERISIGN IN VRSN US 11/17/12 C38 -28.7 36.9 2.11 0.0 427
SPY SPDR S&P 50 SPY US 01/19/13 P110 -28.6 20.9 0.27 -6.9 1520
EXPE EXPEDIA INC EXPE US 12/22/12 C60 -28.6 37.6 3.00 106.9 940
CSTR COINSTAR IN CSTR US 12/22/12 P45 -28.6 42.4 3.26 -35.1 289
TWX TIME WARNER TWX US 01/19/13 C30 -28.4 40.3 13.35 42.0 226
APKT ACME PACKET APKT US 11/17/12 P15 -28.4 57.0 0.20 -81.8 897
DECK DECKERS OUT DECK US 12/22/12 P27.5 -28.1 49.5 1.39 63.5 268
AMZN AMAZON.COM AMZN US 11/17/12 P200 -28.1 44.5 0.57 -83.7 2189
AMZN AMAZON.COM AMZN US 01/19/13 C235 -27.8 30.2 15.15 17.4 910
AAPL APPLE INC AAPL US 11/17/12 P630 -27.7 27.6 34.68 -4.2 2500
SPY SPDR S&P 50 SPY US 03/16/13 P135 -27.6 13.4 4.14 -2.4 1776
AMZN AMAZON.COM AMZN US 11/17/12 P240 -27.5 29.8 7.57 -60.6 1269
VRSN VERISIGN IN VRSN US 11/17/12 C37 -27.3 37.6 3.30 -66.8 239
VRSN VERISIGN IN VRSN US 11/17/12 P35 -27.3 41.1 0.42 0.0 242
AMZN AMAZON.COM AMZN US 01/19/13 C230 -27.3 31.3 17.00 12.2 447
AAPL APPLE INC AAPL US 11/17/12 P585 -27.1 29.3 10.00 -28.6 4974
AAPL APPLE INC AAPL US 11/17/12 C610 -26.9 28.1 12.60 -44.4 12022
CA CA INC CA US 11/17/12 P23 -26.9 25.7 0.65 261.1 619
AAPL APPLE INC AAPL US 11/17/12 P580 -26.9 29.7 8.40 -31.7 6083
AAPL APPLE INC AAPL US 11/17/12 P595 -26.8 28.7 13.75 -24.4 4611
VRSN VERISIGN IN VRSN US 11/17/12 P34 -26.8 43.2 0.14 250.0 230
AAPL APPLE INC AAPL US 11/17/12 P590 -26.7 29.1 11.65 -26.7 5401
QLIK QLIK TECHNO QLIK US 11/17/12 P17 -26.7 58.8 0.40 14.3 455
AAPL APPLE INC AAPL US 11/17/12 C605 -26.5 28.5 14.85 -41.5 6809
GDI GARDNER DEN GDI US 12/22/12 P55 -26.5 43.8 0.75 0.0 417
AMZN AMAZON.COM AMZN US 12/22/12 C250 -26.2 28.3 5.80 -3.3 1023
EXPE EXPEDIA INC EXPE US 12/22/12 P55 -26.1 40.4 1.90 -72.1 488
AAPL APPLE INC AAPL US 11/17/12 C595 -26.0 29.1 20.10 -34.3 2995
AAPL APPLE INC AAPL US 11/17/12 C615 -26.0 28.3 10.50 -48.4 6682
GT GOODYEAR TI GT US 11/17/12 C10 -25.9 42.4 1.15 -54.0 200
AAPL APPLE INC AAPL US 11/17/12 P575 -25.9 30.0 7.00 -33.2 4101
SPY SPDR S&P 50 SPY US 03/16/13 P134 -25.7 14.0 3.95 -1.5 613
AAPL APPLE INC AAPL US 11/17/12 C625 -25.6 28.1 7.20 -53.5 8733
AAPL APPLE INC AAPL US 11/17/12 C575 -25.5 30.3 34.85 -21.2 462
AAPL APPLE INC AAPL US 11/17/12 P570 -25.5 30.4 5.97 -34.7 4573
AMZN AMAZON.COM AMZN US 12/22/12 C240 -25.5 29.4 10.10 8.6 644
COG CABOT OIL & COG US 11/17/12 P46 -25.4 36.0 1.00 -73.0 404
CSTR COINSTAR IN CSTR US 11/17/12 P35 -25.3 61.1 0.05 -91.7 299
AAPL APPLE INC AAPL US 11/17/12 P565 -25.3 30.9 5.01 -40.1 2793
AMZN AMAZON.COM AMZN US 12/22/12 P230 -25.3 30.1 7.60 -51.3 838
EMN EASTMAN CHE EMN US 11/17/12 C62.5 -25.3 27.7 1.10 633.3 350
APKT ACME PACKET APKT US 11/17/12 C16 -25.2 56.4 1.35 68.8 261
BYI BALLY TECHN BYI US 11/17/12 C50 -25.2 23.5 0.95 58.3 356
AMZN AMAZON.COM AMZN US 01/19/13 C245 -25.1 29.0 10.05 14.2 413
N NETSUITE IN N US 11/17/12 P60 -25.1 43.0 0.65 -87.0 247
CSTR COINSTAR IN CSTR US 12/22/12 C40 -25.1 46.2 6.10 5.2 1090
COG CABOT OIL & COG US 11/17/12 P47 -25.1 35.2 1.45 -71.6 1078
AAPL APPLE INC AAPL US 11/17/12 C590 -25.0 29.4 23.25 -31.8 4718
AAPL APPLE INC AAPL US 11/17/12 C630 -24.9 27.7 5.90 -56.9 7260
WWWW WEB.COM GRO WWWW US 11/17/12 P15 -24.9 53.4 0.60 71.4 360
DECK DECKERS OUT DECK US 12/22/12 P22.5 -24.9 54.4 0.25 0.0 438
VRSN VERISIGN IN VRSN US 11/17/12 P36 -24.7 40.3 0.32 0.0 247
CSTR COINSTAR IN CSTR US 12/22/12 P40 -24.6 46.7 1.35 -47.1 747
QLIK QLIK TECHNO QLIK US 11/17/12 P18 -24.6 57.6 1.30 73.3 367
GT GOODYEAR TI GT US 11/17/12 C11 -24.6 38.4 0.43 -72.3 308
DAN DANA HOLDIN DAN US 11/17/12 C13 -24.5 38.4 0.40 -46.7 725
AAPL APPLE INC AAPL US 11/17/12 C585 -24.3 29.4 26.55 -28.2 1170
AAPL APPLE INC AAPL US 11/17/12 P560 -24.2 31.4 4.25 -38.9 4601
VRSN VERISIGN IN VRSN US 11/17/12 P37 -24.1 38.6 0.49 1125.0 536
AAPL APPLE INC AAPL US 11/17/12 P555 -24.1 32.0 3.60 -44.0 2788
JAG JAGUAR MINI JAG US 12/22/12 P1 -24.0 104.7 0.15 0.0 212
SPY SPDR S&P 50 SPY US 03/16/13 P133 -24.0 14.6 3.62 -1.4 1478
AAPL APPLE INC AAPL US 11/17/12 C580 -23.9 30.0 30.10 -25.3 2780
AAPL APPLE INC AAPL US 11/17/12 P550 -23.7 32.6 2.97 -47.0 7013
DECK DECKERS OUT DECK US 01/19/13 P27.5 -23.1 51.4 1.95 95.0 551
AMZN AMAZON.COM AMZN US 12/22/12 P220 -23.1 31.9 4.70 -57.9 448
DECK DECKERS OUT DECK US 01/19/13 P30 -23.1 50.2 3.10 93.8 324
SPY SPDR S&P 50 SPY US 03/16/13 P132 -22.9 15.1 3.40 -4.5 290
KFN KKR FINANCI KFN US 12/22/12 C10 -22.8 16.4 0.35 0.0 1005
SYNA SYNAPTICS I SYNA US 11/17/12 C24 -22.7 40.4 1.05 50.0 222
AAPL APPLE INC AAPL US 11/17/12 C565 -22.6 31.4 43.20 -16.0 392
AMZN AMAZON.COM AMZN US 12/22/12 C230 -22.5 31.5 15.40 12.4 533
VRSN VERISIGN IN VRSN US 11/17/12 P38 -22.3 37.4 0.95 1800.0 1097
LL LUMBER LIQU LL US 11/17/12 C40 -22.2 52.8 13.77 -13.4 200
AAPL APPLE INC AAPL US 11/17/12 P545 -22.2 33.2 2.38 -48.9 2940
CERN CERNER CORP CERN US 12/22/12 P70 -22.1 30.4 1.00 -80.4 551
ACI ARCH COAL I ACI US 11/17/12 C8 -22.1 68.7 0.58 52.6 3520
ERIC ERICSSON LM ERIC US 11/17/12 P8 -22.0 37.7 0.08 60.0 381
AAPL APPLE INC AAPL US 11/17/12 C570 -21.9 30.7 38.35 -19.5 1116
CA CA INC CA US 12/22/12 P22 -21.8 23.3 0.65 0.0 243
EXPE EXPEDIA INC EXPE US 01/19/13 C60 -21.6 37.3 3.70 106.7 973
EXPE EXPEDIA INC EXPE US 01/19/13 P60 -21.6 37.4 4.85 -55.0 633
CERN CERNER CORP CERN US 01/19/13 P75 -21.6 27.2 2.75 -67.7 637
SPY SPDR S&P 50 SPY US 02/16/13 P145 -21.5 11.8 7.30 0.8 322
VRSN VERISIGN IN VRSN US 11/17/12 C39 -21.4 36.4 1.51 -84.2 2013
DAN DANA HOLDIN DAN US 11/17/12 P13 -21.2 43.5 0.60 0.0 896
AAPL APPLE INC AAPL US 11/17/12 P540 -21.1 33.9 2.03 -50.5 3938
ACI ARCH COAL I ACI US 11/17/12 P8 -20.8 69.6 0.48 -56.0 3080
EXPE EXPEDIA INC EXPE US 01/19/13 C55 -20.6 39.0 6.50 103.1 1388
RBN ROBBINS & M RBN US 01/19/13 C60 -20.5 2.9 0.15 -25.0 1184
CB CHUBB CORP CB US 11/17/12 P75 -20.4 20.9 0.42 -17.6 429
AMZN AMAZON.COM AMZN US 01/19/13 P250 -20.4 27.3 20.75 -29.2 452
AAPL APPLE INC AAPL US 11/17/12 P535 -20.3 34.5 1.70 -51.4 4086
SPY SPDR S&P 50 SPY US 12/22/12 P74 -20.3 46.4 0.01 0.0 340
TASR TASER INTL TASR US 11/17/12 P7.5 -20.3 43.5 0.15 -87.0 750
COG CABOT OIL & COG US 11/17/12 P44 -20.2 36.6 0.40 -83.7 265
DECK DECKERS OUT DECK US 01/19/13 C30 -20.0 51.6 2.62 -69.5 482
GDI GARDNER DEN GDI US 12/22/12 P60 -20.0 37.1 1.30 0.0 275
SPY SPDR S&P 50 SPY US 03/16/13 P130 -20.0 16.2 3.04 1.3 605
SPY SPDR S&P 50 SPY US 12/22/12 P73 -19.9 47.5 0.01 0.0 1289
EXPE EXPEDIA INC EXPE US 01/19/13 C50 -19.7 40.9 10.20 85.5 231
EXPE EXPEDIA INC EXPE US 01/19/13 P55 -19.6 39.5 2.45 -66.4 796
AAPL APPLE INC AAPL US 11/17/12 C560 -19.4 32.3 46.53 -16.8 352
AMZN AMAZON.COM AMZN US 11/17/12 P185 -19.4 52.9 0.28 -81.1 746
TASR TASER INTL TASR US 12/22/12 C7.5 -19.4 42.2 0.90 500.0 4795
MHR MAGNUM HUNT MHR US 01/19/13 P2.5 -19.3 98.3 0.05 0.0 2000
COG CABOT OIL & COG US 11/17/12 P43 -19.2 37.1 0.34 -82.6 2982
SPY SPDR S&P 50 SPY US 02/16/13 P110 -19.1 23.0 0.51 -10.5 470
COG CABOT OIL & COG US 11/17/12 C48 -18.5 34.6 1.30 333.3 824
JNK SPDR BARCLA JNK US 12/22/12 P40 -18.5 8.2 0.60 20.0 4383
AAPL APPLE INC AAPL US 11/17/12 P530 -18.5 35.3 1.48 -50.3 3050
ERIC ERICSSON LM ERIC US 01/19/13 C9 -18.4 27.5 0.30 -50.0 6186
WY WEYERHAEUSE WY US 11/17/12 C28 -18.4 24.2 0.35 -22.2 622
CERN CERNER CORP CERN US 01/19/13 C75 -18.3 28.0 4.60 148.7 233
AAPL APPLE INC AAPL US 11/17/12 P525 -18.3 36.0 1.15 -53.6 3858
COG CABOT OIL & COG US 11/17/12 P45 -18.2 36.4 0.65 -78.3 428
CERN CERNER CORP CERN US 11/17/12 P65 -18.0 44.6 0.20 -90.7 332
EXP EAGLE MATER EXP US 11/17/12 C30 -17.9 91.9 17.50 1.2 200
LYB LYONDELLBAS LYB US 12/22/12 C52.5 -17.8 35.1 2.60 -32.6 264
P PANDORA MED P US 11/17/12 P7 -17.6 78.5 0.15 -50.0 1745
ACI ARCH COAL I ACI US 11/17/12 C7 -17.6 74.5 1.21 55.1 498
ERIC ERICSSON LM ERIC US 12/22/12 C9 -17.6 30.0 0.23 -54.0 400
DANG E-COMMERCE DANG US 12/22/12 C4 -17.3 59.7 0.30 -40.0 586
P PANDORA MED P US 11/17/12 P8 -17.2 75.4 0.50 -23.1 2178
LYB LYONDELLBAS LYB US 12/22/12 P55 -17.1 33.0 4.00 8.1 300
DANG E-COMMERCE DANG US 01/19/13 C4 -17.0 59.5 0.45 -18.2 506
EXPE EXPEDIA INC EXPE US 11/17/12 P40 -16.9 74.8 0.05 -92.5 536
LYB LYONDELLBAS LYB US 12/22/12 C55 -16.9 33.7 2.10 -18.9 316
AMZN AMAZON.COM AMZN US 01/19/13 P220 -16.9 31.4 6.80 -46.5 228
SPY SPDR S&P 50 SPY US 12/22/12 P85 -16.8 39.5 0.02 0.0 200
TXN TEXAS INSTR TXN US 11/17/12 C27 -16.8 22.7 1.73 32.1 372
AAPL APPLE INC AAPL US 11/17/12 P515 -16.6 37.4 0.86 -54.3 743
AXL AMER AXLE & AXL US 11/17/12 C10 -16.6 51.8 0.66 -60.0 223
DECK DECKERS OUT DECK US 03/16/13 P30 -16.6 53.4 4.30 53.0 1344
CB CHUBB CORP CB US 11/17/12 P80 -16.6 17.3 1.85 -6.6 296
ZIOP ZIOPHARM ON ZIOP US 11/17/12 C5 -16.5 102.3 0.45 -30.8 360
SPY SPDR S&P 50 SPY US 02/16/13 P108 -16.5 24.5 0.47 -4.1 763
CSTR COINSTAR IN CSTR US 01/19/13 C45 -16.4 43.4 3.30 -5.7 390
AXL AMER AXLE & AXL US 11/17/12 P10 -16.4 52.1 0.25 66.7 406
AMZN AMAZON.COM AMZN US 01/19/13 C240 -16.3 29.9 12.56 16.3 508
AMZN AMAZON.COM AMZN US 11/17/12 P190 -16.3 50.4 0.33 -83.9 894
SPY SPDR S&P 50 SPY US 01/19/13 P85 -16.1 35.8 0.05 150.0 400
AAPL APPLE INC AAPL US 12/22/12 P630 -16.1 28.0 43.30 -3.8 1698
AAPL APPLE INC AAPL US 11/17/12 P495 -15.8 41.0 0.40 -60.0 499
ACI ARCH COAL I ACI US 11/17/12 P7 -15.7 76.9 0.17 -66.7 1075
GT GOODYEAR TI GT US 12/22/12 P11 -15.7 37.5 0.60 100.0 625
N NETSUITE IN N US 12/22/12 P60 -15.7 40.0 2.05 0.0 231
AAPL APPLE INC AAPL US 11/17/12 P415 -15.7 57.6 0.09 -18.2 290
LYB LYONDELLBAS LYB US 01/19/13 C55 -15.5 32.2 2.00 -33.3 274
SPF STANDARD PA SPF US 12/22/12 P6 -15.4 55.0 0.25 127.3 321
CB CHUBB CORP CB US 11/17/12 C80 -15.3 17.4 0.60 -51.6 2221
CSTR COINSTAR IN CSTR US 01/19/13 P40 -15.3 46.2 1.88 -36.3 417
AAPL APPLE INC AAPL US 11/17/12 P500 -15.2 39.9 0.60 -53.9 2485
AAPL APPLE INC AAPL US 11/17/12 C545 -15.1 33.8 61.60 -8.0 210
AAPL APPLE INC AAPL US 12/22/12 P595 -14.8 29.4 24.55 -8.4 4042
AMZN AMAZON.COM AMZN US 01/19/13 P210 -14.8 33.0 4.50 -49.4 342
AAPL APPLE INC AAPL US 11/17/12 C550 -14.8 33.4 55.20 -11.4 657
AAPL APPLE INC AAPL US 12/22/12 P600 -14.7 29.1 26.90 -7.2 4854
ATI ALLEGHENY T ATI US 11/17/12 P22.5 -14.7 45.6 0.10 -33.3 251
AAPL APPLE INC AAPL US 12/22/12 P605 -14.7 28.9 29.40 -5.3 1493
AAPL APPLE INC AAPL US 11/17/12 P505 -14.7 39.2 0.64 -52.6 708
KMP KINDER MORG KMP US 11/17/12 C82.5 -14.6 15.8 2.85 -20.8 1808
NRG NRG ENERGY NRG US 11/17/12 C23 -14.6 39.9 0.40 -37.5 1779
SD SANDRIDGE E SD US 12/22/12 C3 -14.5 93.9 3.25 -22.6 204
AAPL APPLE INC AAPL US 12/22/12 P460 -14.4 38.8 1.15 -31.9 202
AAPL APPLE INC AAPL US 12/22/12 P590 -14.4 29.5 22.35 -8.4 1731
AAPL APPLE INC AAPL US 12/22/12 P570 -14.4 30.3 14.90 -13.4 1210
AMZN AMAZON.COM AMZN US 11/17/12 P210 -14.3 39.8 1.02 -82.7 3050
AAPL APPLE INC AAPL US 12/22/12 P610 -14.3 28.8 31.90 -4.6 3065
VPRT VISTAPRINT VPRT US 01/19/13 P25 -14.2 48.0 0.85 54.5 1180
DANG E-COMMERCE DANG US 12/22/12 P4 -14.2 60.7 0.40 -11.1 537
AAPL APPLE INC AAPL US 12/22/12 P565 -14.1 30.5 13.43 -14.5 836
AAPL APPLE INC AAPL US 12/22/12 P550 -14.1 31.2 9.70 -17.4 1769
AAPL APPLE INC AAPL US 12/22/12 P560 -14.0 30.8 12.01 -15.7 1678
LYB LYONDELLBAS LYB US 12/22/12 C48 -14.0 39.0 6.80 0.0 863
AAPL APPLE INC AAPL US 12/22/12 P625 -13.9 28.3 40.00 -4.1 1935
AB ALLIANCEBER AB US 01/19/13 C17.5 -13.9 26.3 0.55 -15.4 215
AAPL APPLE INC AAPL US 11/17/12 P470 -13.9 45.4 0.25 -54.5 839
CERN CERNER CORP CERN US 12/22/12 P65 -13.9 34.4 0.45 -82.3 674
SIVB SVB FINANCI SIVB US 11/17/12 P55 -13.7 25.2 0.60 9.1 344
AAPL APPLE INC AAPL US 12/22/12 P545 -13.7 31.5 8.40 -20.5 1046
CSTR COINSTAR IN CSTR US 01/19/13 P37.5 -13.6 48.1 0.95 -52.5 332
DANG E-COMMERCE DANG US 01/19/13 P4 -13.6 62.1 0.50 -9.1 846
AAPL APPLE INC AAPL US 12/22/12 P620 -13.6 28.3 37.55 -3.4 1106
KLAC KLA-TENCOR KLAC US 11/17/12 C48 -13.5 26.1 0.50 -50.0 1036
AAPL APPLE INC AAPL US 12/22/12 P575 -13.5 30.1 16.60 -11.9 1588
ASNA ASCENA RETA ASNA US 11/17/12 C20 -13.5 26.5 0.50 -43.2 300
LYB LYONDELLBAS LYB US 01/19/13 C52.5 -13.5 33.7 3.90 -9.9 288
CMCSA COMCAST COR CMCSA US 11/17/12 C38 -13.4 18.3 0.52 126.1 4334
AAPL APPLE INC AAPL US 12/22/12 P615 -13.4 28.7 34.88 -1.9 1147
CVC CABLEVISION CVC US 11/17/12 C16 -13.4 33.8 1.95 -17.4 1000
WY WEYERHAEUSE WY US 11/17/12 C25 -13.4 30.1 2.55 -17.5 202
AAPL APPLE INC AAPL US 12/22/12 P555 -13.3 31.0 10.75 -17.0 594
AAPL APPLE INC AAPL US 12/22/12 P585 -13.3 29.7 20.35 -9.3 970
ACI ARCH COAL I ACI US 11/17/12 C6 -13.2 84.0 2.08 38.7 464
TWI TITAN INTL TWI US 11/17/12 P20 -13.1 39.5 0.70 40.0 2510
AAPL APPLE INC AAPL US 12/22/12 C620 -13.0 29.0 19.25 -25.4 4215
AAPL APPLE INC AAPL US 12/22/12 P580 -13.0 29.9 18.30 -7.6 1907
CQP CHENIERE EN CQP US 11/17/12 C22 -12.9 31.7 0.80 0.0 454
GNOM COMPLETE GE GNOM US 01/19/13 P2.5 -12.8 37.9 0.05 0.0 400
VIP VIMPELCOM L VIP US 11/17/12 C10 -12.7 27.8 0.80 -44.8 500
AAPL APPLE INC AAPL US 12/22/12 P535 -12.6 32.2 6.78 -26.3 924
JRCC JAMES RIVER JRCC US 11/17/12 P5 -12.6 95.7 0.55 -21.4 223
AAPL APPLE INC AAPL US 12/22/12 C605 -12.6 29.6 25.96 -20.7 1673
ACI ARCH COAL I ACI US 11/17/12 P6 -12.6 84.8 0.05 -73.7 478
SPY SPDR S&P 50 SPY US 03/16/13 P120 -12.6 20.7 1.48 -1.3 444
SPY SPDR S&P 50 SPY US 02/16/13 P94 -12.5 30.6 0.16 0.0 524
AAPL APPLE INC AAPL US 12/22/12 P540 -12.5 31.9 7.60 -22.1 575
VPRT VISTAPRINT VPRT US 01/19/13 P30 -12.5 45.7 2.92 82.5 1187
ATI ALLEGHENY T ATI US 11/17/12 P25 -12.4 41.1 0.45 12.5 202
DOLE DOLE FOOD C DOLE US 11/17/12 P11 -12.4 51.5 0.15 -40.0 929
INTC INTEL CORP INTC US 11/17/12 P23 -12.3 19.1 1.32 -17.0 1713
FTR FRONTIER CO FTR US 12/22/12 C4.5 -12.3 33.5 0.35 -12.5 305
BIIB BIOGEN IDEC BIIB US 11/17/12 C145 -12.3 27.8 3.03 -29.5 1763
MRK MERCK & CO MRK US 11/17/12 C47 -12.3 15.8 0.34 -32.0 773
SPY SPDR S&P 50 SPY US 02/16/13 P93 -12.2 31.1 0.15 0.0 273
OFG ORIENTAL FI OFG US 05/18/13 P10 -12.2 28.8 0.35 0.0 459
QQQ POWERSH-QQQ QQQ US 11/17/12 P56 -12.2 31.8 0.04 -33.3 1154
KLAC KLA-TENCOR KLAC US 11/17/12 C47 -12.1 26.8 0.90 -40.0 209
OPTR OPTIMER PHA OPTR US 12/22/12 P7.5 -12.0 73.6 0.25 -16.7 1114
AAPL APPLE INC AAPL US 12/22/12 P520 -12.0 33.2 4.69 -27.3 887
ERIC ERICSSON LM ERIC US 01/19/13 P9 -12.0 29.7 0.70 16.7 621
AAPL APPLE INC AAPL US 12/22/12 P525 -11.9 32.8 5.35 -28.2 904
AAPL APPLE INC AAPL US 11/17/12 P485 -11.8 43.3 0.30 -62.5 462
AMZN AMAZON.COM AMZN US 11/17/12 P170 -11.8 61.1 0.13 -77.6 250
WY WEYERHAEUSE WY US 11/17/12 C23 -11.8 49.4 3.50 -20.4 300
AAPL APPLE INC AAPL US 12/22/12 C580 -11.8 30.5 40.70 -14.3 419
AAPL APPLE INC AAPL US 12/22/12 P515 -11.7 33.6 4.35 -25.0 325
ATI ALLEGHENY T ATI US 12/22/12 P22.5 -11.6 44.0 0.44 -2.2 3568
AAPL APPLE INC AAPL US 12/22/12 P495 -11.4 35.3 2.71 -28.7 319
AAPL APPLE INC AAPL US 12/22/12 C630 -11.4 28.7 15.65 -28.4 2238
AAPL APPLE INC AAPL US 12/22/12 C595 -11.4 29.8 31.10 -19.5 851
AAPL APPLE INC AAPL US 12/22/12 C550 -11.4 31.9 62.00 -8.2 236
AAPL APPLE INC AAPL US 12/22/12 P500 -11.3 34.8 2.89 -32.0 802
AAPL APPLE INC AAPL US 11/17/12 P490 -11.3 42.0 0.43 -56.6 858
NRG NRG ENERGY NRG US 11/17/12 C22 -11.3 41.8 0.80 -25.2 799
QQQ POWERSH-QQQ QQQ US 11/17/12 P68 -11.3 16.6 2.79 -9.7 577
AAPL APPLE INC AAPL US 12/22/12 P510 -11.3 34.0 3.65 -29.1 427
ACI ARCH COAL I ACI US 01/19/13 C7 -11.2 68.8 1.57 27.6 1511
XLB SPDR-MATERI XLB US 11/17/12 C35 -11.2 20.6 1.30 -0.8 592
AAPL APPLE INC AAPL US 12/22/12 C600 -11.1 29.7 28.25 -20.6 5041
AAPL APPLE INC AAPL US 12/22/12 C570 -11.1 31.0 47.45 -13.7 226
AAPL APPLE INC AAPL US 12/22/12 C555 -11.0 32.0 59.30 -6.0 576
ACI ARCH COAL I ACI US 01/19/13 C8 -10.9 66.2 1.05 36.4 14411
HSH HILLSHIRE B HSH US 11/17/12 C25 -10.9 24.4 0.75 -48.3 1000
AAPL APPLE INC AAPL US 12/22/12 C585 -10.8 30.3 37.25 -15.6 219
ACHN ACHILLION P ACHN US 11/17/12 C10 -10.8 69.9 0.40 -46.7 593
AAPL APPLE INC AAPL US 12/22/12 C610 -10.7 29.4 23.65 -22.5 2959
NAT NORDIC AMER NAT US 11/17/12 P8 -10.7 45.6 0.20 -20.0 209
SPY SPDR S&P 50 SPY US 02/16/13 P95 -10.7 31.0 0.17 -5.6 240
JRCC JAMES RIVER JRCC US 11/17/12 P3.5 -10.7 122.5 0.05 -66.7 305
AAPL APPLE INC AAPL US 11/17/12 P475 -10.6 44.9 0.30 -53.1 827
MJN MEAD JOHNSO MJN US 05/18/13 C55 -10.6 29.0 9.12 -11.5 1702
IWM ISHARES-RUS IWM US 12/31/12 C68 -10.6 25.4 13.40 -0.1 200
SNSS SUNESIS PHA SNSS US 04/20/13 P2.5 -10.6 83.7 0.20 -33.3 200
BIIB BIOGEN IDEC BIIB US 11/17/12 P140 -10.6 29.0 2.55 8.5 1681
ACI ARCH COAL I ACI US 01/19/13 P8 -10.6 66.5 1.00 -31.5 505
QQQ POWERSH-QQQ QQQ US 11/17/12 P57 -10.5 29.9 0.04 -42.9 1648
XLF SPDR-FINL S XLF US 11/17/12 C15 -10.5 22.2 0.89 -6.3 1225
AAPL APPLE INC AAPL US 12/22/12 P505 -10.5 34.4 3.23 -30.5 303
AAPL APPLE INC AAPL US 12/22/12 C625 -10.5 28.8 17.30 -27.5 1651
LLY ELI LILLY & LLY US 11/17/12 C50 -10.5 20.6 1.03 -36.4 729
AAPL APPLE INC AAPL US 12/22/12 P480 -10.5 36.7 1.82 -34.3 303
T AT&T INC T US 11/17/12 P36 -10.4 15.2 1.50 -10.2 1364
AAPL APPLE INC AAPL US 11/17/12 P480 -10.4 44.5 0.41 -37.9 1085
WY WEYERHAEUSE WY US 11/17/12 P27 -10.4 26.6 0.60 -14.3 733
MRK MERCK & CO MRK US 11/17/12 P45 -10.3 18.1 0.33 -19.5 316
AAPL APPLE INC AAPL US 01/19/13 P610 -10.3 30.1 39.50 -1.6 2488
ITB ISHARES-DJ ITB US 12/22/12 C21 -10.2 27.1 0.50 -33.3 233
DAL DELTA AIR L DAL US 11/17/12 P7 -10.2 71.7 0.01 -75.0 362
HALO HALOZYME TH HALO US 12/22/12 P5 -10.2 70.1 0.45 12.5 251
CMCSA COMCAST COR CMCSA US 11/17/12 P38 -10.2 18.5 0.93 -47.8 258
AAPL APPLE INC AAPL US 12/22/12 P485 -10.1 36.2 2.11 -28.5 342
AAPL APPLE INC AAPL US 01/19/13 P620 -10.1 29.7 44.95 -1.5 1434
EWH ISHARES-HON EWH US 12/22/12 P17 -10.1 19.0 0.15 -40.0 1860
RGC REGAL ENTER RGC US 11/17/12 C15 -10.0 24.9 0.55 83.3 298
x - Ex-dividend. * - Ex-earnings.
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.