U.S. Stock Options With Biggest Changes in Implied Volatility

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.

-- Bloomberg News

To contact Bloomberg News for this story: newsdev@bloomberg.net

Bloomberg reserves the right to edit or remove comments but is under no obligation to do so, or to explain individual moderation decisions.

Please enable JavaScript to view the comments powered by Disqus.