U.S. Stock Options With Biggest Changes in Implied Volatility
By Bloomberg News -
2013-02-25T20:00:23Z
The following are the U.S. stock options that had the biggest percentage changes in implied volatility from the previous trading day as of 3:00 p.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 500 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
=============================================================================
QLTI QLT INC QLTI US 06/22/13 C2.5 151.3 127.9 5.60 1.8 500
KW KENNEDY-WIL KW US 09/21/13 C12.5 85.8 30.3 3.70 5.7 515
SJT SAN JUAN BA SJT US 04/20/13 P17.5 69.2 52.2 2.00 25.0 1414
HYG ISH-IBOXX H HYG US 04/20/13 P94 61.1 9.6 1.80 -12.2 2200
HYG ISH-IBOXX H HYG US 03/16/13 P94 45.4 6.6 1.10 4.8 678
BRK/B BERKSHIRE H BRKB US 03/16/13 C90 43.0 29.9 9.60 -14.3 572
ANSS ANSYS INC ANSS US 03/16/13 P75 41.8 42.9 2.48 27.2 2066
APOL APOLLO GROU APOL US 03/16/13 P17 39.8 60.0 0.41 86.4 718
BKS BARNES & NO BKS US 03/16/13 P13 33.2 77.0 0.30 -43.4 5164
AMT AMERICAN TO AMT US 03/16/13 P77.5 31.2 24.4 3.50 -12.9 717
APOL APOLLO GROU APOL US 03/16/13 P18 30.0 50.8 0.87 93.3 693
TZA DIR SMCAP B TZA US 03/16/13 C9 29.4 51.4 1.80 15.4 526
CL COLGATE-PAL CL US 03/16/13 P105 29.2 28.5 0.26 36.8 4089
EEM ISHARES-EMG EEM US 03/16/13 P44.5 29.1 15.8 1.26 -26.7 1087
AZO AUTOZONE IN AZO US 03/16/13 C390 28.4 29.8 6.52 1.9 741
AZO AUTOZONE IN AZO US 03/16/13 C380 27.2 31.2 12.10 0.0 735
SPY SPDR S&P 50 SPY US 03/22/13 P156 27.1 10.6 6.13 21.4 937
AMGN AMGEN INC AMGN US 03/16/13 C87.5 27.1 21.3 3.75 253.8 1751
EEM ISHARES-EMG EEM US 03/16/13 P44 26.9 16.2 1.20 17.6 615
BKS BARNES & NO BKS US 03/16/13 P14 26.7 74.0 0.50 -54.5 805
DIA SPDR DJIA T DIA US 03/16/13 C145 26.6 10.5 0.05 25.0 1129
AZO AUTOZONE IN AZO US 03/16/13 P380 26.4 30.6 9.27 42.6 1778
AMGN AMGEN INC AMGN US 03/16/13 P87.5 26.0 21.3 0.55 -71.5 2434
DUK DUKE ENERGY DUK US 03/16/13 C70 25.4 11.8 0.50 25.0 2623
AMGN AMGEN INC AMGN US 03/16/13 P85 25.1 22.8 0.20 -73.7 912
SAN BANCO SANTA SAN US 04/20/13 P7 25.1 37.2 0.25 66.7 1891
AMGN AMGEN INC AMGN US 03/16/13 C92.5 25.0 19.9 0.89 1680.0 918
AMGN AMGEN INC AMGN US 03/16/13 C85 24.9 22.6 5.79 124.4 2706
XLE SPDR-ENERGY XLE US 03/16/13 C78 24.6 18.3 0.83 -25.2 2314
ITUB ITAU UNIBAN ITUB US 03/16/13 P16 24.5 41.1 0.05 0.0 1901
SPY SPDR S&P 50 SPY US 03/16/13 C148 24.2 17.3 3.88 -13.8 4960
AMGN AMGEN INC AMGN US 03/16/13 C90 24.0 20.3 1.97 462.9 2182
FTR FRONTIER CO FTR US 03/16/13 C4 23.7 26.8 0.10 0.0 3433
DIA SPDR DJIA T DIA US 03/16/13 C143 23.6 10.5 0.18 0.0 1647
SPY SPDR S&P 50 SPY US 03/16/13 C155 23.2 11.8 0.27 -20.6 57934
OPK OPKO HEALTH OPK US 03/16/13 P7 23.2 54.9 0.35 0.0 1105
XLY SPDR-CONS D XLY US 03/16/13 C50 23.2 16.4 0.72 -4.0 1172
SPY SPDR S&P 50 SPY US 03/16/13 C154 22.8 12.4 0.48 -25.0 26897
EEM ISHARES-EMG EEM US 03/16/13 P43.5 22.7 16.6 0.86 21.1 1753
EFA ISHARES-MSC EFA US 03/16/13 C60 22.4 15.6 0.10 -50.0 2668
AMGN AMGEN INC AMGN US 03/16/13 P90 22.4 20.3 1.35 -67.9 717
DIA SPDR DJIA T DIA US 03/16/13 C142 22.3 11.0 0.38 -2.6 1083
BIP BROOKFIELD BIP US 03/16/13 C35 22.2 53.5 4.60 2.2 2765
SPY SPDR S&P 50 SPY US 03/16/13 P155 22.1 10.9 5.20 26.2 8223
SIMO SILICON MOT SIMO US 03/16/13 P12.5 22.1 49.0 0.30 100.0 1004
LINE LINN ENERGY LINE US 03/16/13 C39 22.0 22.0 0.30 -40.0 786
AIG AMERICAN IN AIG US 03/16/13 C39 21.7 28.9 0.39 -38.1 7415
SPY SPDR S&P 50 SPY US 03/16/13 C153 21.6 13.2 0.84 -19.2 41626
SPY SPDR S&P 50 SPY US 03/16/13 C144 21.4 20.5 7.34 -8.7 2064
ASNA ASCENA RETA ASNA US 03/16/13 C17 21.3 41.0 0.50 -54.1 605
SPY SPDR S&P 50 SPY US 03/16/13 P153 21.3 12.7 3.50 32.1 16612
AUXL AUXILIUM PH AUXL US 03/16/13 P15 21.3 62.2 0.25 0.0 520
SPY SPDR S&P 50 SPY US 03/16/13 C150 21.0 15.6 2.47 -16.6 65337
AZO AUTOZONE IN AZO US 03/16/13 P370 21.0 31.6 5.44 43.2 793
SSO PRO ULTRA S SSO US 03/16/13 C69 20.9 26.9 0.90 -15.9 959
PANW PALO ALTO N PANW US 03/16/13 C60 20.8 70.8 2.50 19.1 1917
SPY SPDR S&P 50 SPY US 03/16/13 C145 20.6 19.7 6.30 -11.0 3123
QQQ POWERSH-QQQ QQQ US 03/16/13 P69 20.6 13.0 2.41 9.6 6286
SPY SPDR S&P 50 SPY US 03/16/13 C156 20.5 11.2 0.14 -17.6 59776
SSO PRO ULTRA S SSO US 03/16/13 C67 20.5 30.4 1.96 -12.5 606
PANL UNIVERSAL D PANL US 03/16/13 C30 20.4 95.9 2.20 -43.6 4222
SPY SPDR S&P 50 SPY US 03/22/13 P154 20.3 11.8 4.51 15.6 560
SPY SPDR S&P 50 SPY US 03/16/13 C143 20.3 21.2 8.31 -7.2 1634
AIG AMERICAN IN AIG US 03/16/13 P38 20.2 28.8 1.30 85.7 8833
MRK MERCK & CO MRK US 03/16/13 C41 20.1 22.4 1.96 -5.8 1001
XLE SPDR-ENERGY XLE US 03/16/13 C80 20.1 17.2 0.28 -6.7 1852
XLE SPDR-ENERGY XLE US 03/16/13 C77 20.1 19.3 1.34 -23.0 1531
PANL UNIVERSAL D PANL US 03/16/13 C28 20.0 98.3 3.40 -38.2 868
UVXY PRO ULTRA V UVXY US 03/16/13 P8 20.0 130.7 0.24 -4.0 841
SPY SPDR S&P 50 SPY US 03/16/13 C152 20.0 14.0 1.25 -22.4 44122
SM SM ENERGY C SM US 03/16/13 P60 19.9 40.0 2.20 83.3 806
SSO PRO ULTRA S SSO US 03/16/13 C68 19.8 28.6 1.37 -17.0 791
DIA SPDR DJIA T DIA US 03/16/13 C140 19.7 12.5 1.07 -17.7 3697
DIA SPDR DJIA T DIA US 03/16/13 P141 19.7 11.8 2.84 26.2 674
MCD MCDONALDS C MCD US 03/16/13 C95 19.7 14.4 1.60 83.9 3635
MRK MERCK & CO MRK US 03/16/13 C43 19.7 20.0 0.63 -6.0 2484
KMB KIMBERLY-CL KMB US 03/16/13 P85 19.6 33.8 0.25 0.0 6155
MRK MERCK & CO MRK US 03/16/13 P42 19.6 22.3 0.69 27.8 2679
XLF SPDR-FINL S XLF US 03/16/13 C18 19.6 17.3 0.08 -33.3 1480
CVC CABLEVISION CVC US 04/20/13 P13 19.6 41.7 0.20 -33.3 829
SPY SPDR S&P 50 SPY US 03/16/13 C147 19.5 17.9 4.75 -11.2 2773
MRK MERCK & CO MRK US 03/16/13 C44 19.5 19.4 0.26 -10.3 1031
IYR ISHARES-DJ IYR US 03/16/13 C70 19.5 10.7 0.05 -28.6 548
SSO PRO ULTRA S SSO US 03/16/13 P69 19.4 28.6 2.72 32.7 546
AIG AMERICAN IN AIG US 03/16/13 C38 19.3 28.8 0.68 -39.8 4361
SPY SPDR S&P 50 SPY US 03/16/13 C141 19.2 23.1 9.89 -8.2 529
SSO PRO ULTRA S SSO US 03/16/13 P68 19.2 30.1 2.14 35.4 609
ZAGG ZAGG INC ZAGG US 03/16/13 P7 19.2 74.6 0.30 -33.3 939
MRK MERCK & CO MRK US 03/16/13 C42 19.0 20.9 1.21 -6.9 4517
SPY SPDR S&P 50 SPY US 03/16/13 P154 19.0 11.8 4.29 30.0 8062
MRK MERCK & CO MRK US 03/16/13 P43 19.0 20.6 1.15 21.1 2684
SDS PRO ULTSHRT SDS US 03/16/13 P47 18.9 28.3 0.73 -17.1 716
SPY SPDR S&P 50 SPY US 03/16/13 C140 18.9 24.1 10.95 -6.6 1147
SPY SPDR S&P 50 SPY US 03/16/13 P152 18.9 13.6 3.00 39.5 46795
SDS PRO ULTSHRT SDS US 03/16/13 P48 18.8 30.8 1.29 -14.6 1736
SPY SPDR S&P 50 SPY US 03/16/13 P149 18.8 16.3 1.68 50.0 26694
DIA SPDR DJIA T DIA US 03/16/13 C139 18.8 13.3 1.61 -17.4 876
SPY SPDR S&P 50 SPY US 03/22/13 P153 18.7 12.5 3.81 29.1 1448
SPY SPDR S&P 50 SPY US 03/16/13 C146 18.7 18.9 5.57 -8.1 1865
INFY INFOSYS LTD INFY US 04/20/13 P57.5 18.5 40.7 4.70 0.0 4563
SPY SPDR S&P 50 SPY US 03/16/13 P150 18.5 15.4 2.03 48.2 76846
CVC CABLEVISION CVC US 04/20/13 P15 18.4 38.3 0.80 -30.4 1011
SPXU PRO UPROSHR SPXU US 03/16/13 C31 18.3 45.5 1.50 35.1 1044
UVXY PRO ULTRA V UVXY US 03/16/13 C9 18.3 131.8 2.21 38.1 1253
LINE LINN ENERGY LINE US 07/20/13 P33 18.3 29.5 1.50 36.4 2068
DG DOLLAR GENE DG US 04/20/13 C46 18.2 31.5 2.04 7.4 10010
QQQ POWERSH-QQQ QQQ US 03/16/13 C69 18.2 13.7 0.18 12.5 7626
RDN RADIAN GROU RDN US 03/16/13 P8 18.0 69.6 0.40 -20.0 1340
SDS PRO ULTSHRT SDS US 03/16/13 C48 18.0 30.6 1.35 48.4 7230
SPY SPDR S&P 50 SPY US 03/16/13 P148 18.0 17.0 1.38 55.1 99834
DIA SPDR DJIA T DIA US 03/16/13 P140 17.9 12.6 2.32 44.1 1411
ANN ANN INC ANN US 03/16/13 C27 17.9 57.6 1.75 25.0 1183
JPM JPMORGAN CH JPM US 03/16/13 C50 17.9 22.6 0.41 -10.9 2331
BKS BARNES & NO BKS US 04/20/13 P12 17.8 59.4 0.30 -33.3 1073
SPY SPDR S&P 50 SPY US 03/16/13 C158 17.8 10.9 0.05 -16.7 6363
EEM ISHARES-EMG EEM US 03/16/13 P43 17.7 17.3 0.61 27.1 2104
GDI GARDNER DEN GDI US 03/16/13 P67.5 17.7 43.3 1.55 34.8 1724
QQQ POWERSH-QQQ QQQ US 03/16/13 C67 17.7 16.1 0.90 -4.3 12855
MRK MERCK & CO MRK US 03/16/13 P41 17.6 24.3 0.40 37.9 1811
RGR STURM RUGER RGR US 03/16/13 P50 17.6 53.1 1.30 8.3 838
PRU PRUDENTL FI PRU US 03/16/13 C57.5 17.6 25.8 0.56 -5.1 728
TSN TYSON FOODS TSN US 03/16/13 P23 17.5 27.2 0.35 40.0 6257
QQQ POWERSH-QQQ QQQ US 03/16/13 C65 17.4 19.3 2.41 -1.6 968
SDS PRO ULTSHRT SDS US 03/16/13 C46 17.4 25.7 2.30 23.7 1676
XLE SPDR-ENERGY XLE US 03/16/13 C76 17.3 20.3 1.95 -8.4 915
BKS BARNES & NO BKS US 04/20/13 C15 17.3 60.6 1.35 145.4 1318
SDS PRO ULTSHRT SDS US 03/16/13 C49 17.3 33.0 0.93 40.9 1587
DIA SPDR DJIA T DIA US 03/16/13 C138 17.3 14.2 2.26 -7.4 503
MRK MERCK & CO MRK US 03/16/13 P40 17.2 27.2 0.21 31.2 839
SDS PRO ULTSHRT SDS US 03/16/13 C47 17.2 27.9 1.78 40.2 8502
GDI GARDNER DEN GDI US 03/16/13 C70 17.2 41.0 2.55 -1.9 3539
VXX IPATH-S&P S VXX US 03/16/13 P18 17.2 59.8 0.03 -25.0 1239
SPY SPDR S&P 50 SPY US 03/16/13 P146 17.1 18.7 0.94 62.1 28643
KMB KIMBERLY-CL KMB US 03/16/13 P90 17.1 22.1 0.45 -10.0 2032
C CITIGROUP I C US 03/16/13 P44 17.0 30.3 2.33 23.3 633
SPY SPDR S&P 50 SPY US 03/22/13 C153 17.0 12.9 0.95 -20.8 4723
SPY SPDR S&P 50 SPY US 03/22/13 P152 17.0 13.3 3.24 33.3 2526
CVC CABLEVISION CVC US 04/20/13 P14 16.9 39.3 0.47 9.3 3160
SPY SPDR S&P 50 SPY US 03/16/13 P147 16.9 17.8 1.17 64.8 25261
CRZO CARRIZO OIL CRZO US 03/16/13 C22.5 16.9 53.1 0.80 60.0 1329
SPY SPDR S&P 50 SPY US 03/16/13 C157 16.9 10.8 0.08 -11.1 14212
SPY SPDR S&P 50 SPY US 03/22/13 P151 16.8 14.0 2.63 30.9 6219
PRU PRUDENTL FI PRU US 03/16/13 C55 16.8 27.3 1.77 22.1 671
SPY SPDR S&P 50 SPY US 03/22/13 C147 16.8 17.2 4.77 -1.0 1061
SDS PRO ULTSHRT SDS US 03/16/13 C50 16.7 35.2 0.74 57.5 878
QQQ POWERSH-QQQ QQQ US 03/16/13 C68 16.7 14.8 0.44 -2.2 10240
ALL ALLSTATE CO ALL US 03/16/13 C45 16.6 18.5 1.09 -36.3 3792
EFA ISHARES-MSC EFA US 03/16/13 C59 16.6 16.0 0.30 -45.5 1035
FAZ DIR FIN BEA FAZ US 03/16/13 C11 16.5 45.0 1.21 42.4 707
QQQ POWERSH-QQQ QQQ US 03/16/13 C70 16.5 13.1 0.05 25.0 2812
FTNT FORTINET IN FTNT US 03/16/13 C25 16.5 39.8 0.60 50.0 1291
DIA SPDR DJIA T DIA US 03/16/13 P139 16.5 13.5 1.85 45.7 6381
SSO PRO ULTRA S SSO US 03/16/13 P65 16.4 35.1 1.11 52.0 500
SPY SPDR S&P 50 SPY US 03/22/13 P150 16.4 14.8 2.24 37.4 2236
SPY SPDR S&P 50 SPY US 03/22/13 C152 16.2 13.6 1.39 -15.2 1376
DRI DARDEN REST DRI US 03/16/13 C46 16.2 23.6 0.75 -29.2 604
XLE SPDR-ENERGY XLE US 03/16/13 C79 16.2 17.6 0.48 -28.4 2860
AIG AMERICAN IN AIG US 03/16/13 P36 16.1 30.5 0.43 126.3 1650
TQQQ PROSHARES U TQQQ US 03/16/13 P57 16.1 46.4 2.85 -5.0 2008
SPY SPDR S&P 50 SPY US 03/22/13 P149 16.0 15.5 1.93 39.9 1380
KMB KIMBERLY-CL KMB US 03/16/13 C95 16.0 15.1 0.92 35.3 520
SSO PRO ULTRA S SSO US 03/16/13 P66 16.0 33.4 1.34 41.0 723
IACI IAC/INTERAC IACI US 03/16/13 P40 16.0 35.9 0.65 30.0 3524
AIG AMERICAN IN AIG US 03/16/13 P37 15.9 29.3 0.78 100.0 7431
SPLK SPLUNK INC SPLK US 03/16/13 C35 15.9 69.2 2.50 25.0 3496
UNG US NAT GAS UNG US 03/16/13 P17 15.9 37.2 0.06 -53.9 3552
SPY SPDR S&P 50 SPY US 03/22/13 C151 15.9 14.3 1.97 -14.7 6444
SPY SPDR S&P 50 SPY US 03/22/13 C150 15.8 15.0 2.53 -15.7 7948
EWG ISHARES-GER EWG US 03/16/13 P24 15.8 26.1 0.35 29.6 748
KMB KIMBERLY-CL KMB US 03/16/13 P80 15.7 42.7 0.15 0.0 1063
OMX OFFICEMAX I OMX US 03/16/13 P12 15.7 38.3 0.60 100.0 543
ZNGA ZYNGA INC- ZNGA US 03/16/13 C3.5 15.7 97.5 0.30 114.3 18440
DIA SPDR DJIA T DIA US 03/16/13 P137 15.7 15.2 1.12 57.8 2524
SPY SPDR S&P 50 SPY US 03/16/13 P144 15.7 20.2 0.62 59.0 12880
DIA SPDR DJIA T DIA US 03/16/13 P135 15.6 17.0 0.70 42.9 704
ITB ISHARES-DJ ITB US 03/16/13 P21 15.6 33.1 0.35 75.0 3005
SPY SPDR S&P 50 SPY US 03/28/13 P152 15.5 13.2 3.36 28.2 3893
XLI SPDR-INDU S XLI US 03/16/13 P41 15.5 14.7 0.91 26.4 1064
SPY SPDR S&P 50 SPY US 03/28/13 C155 15.5 11.9 0.52 -8.8 1120
XLK SPDR-TECH S XLK US 03/16/13 P29 15.5 17.5 0.27 22.7 1419
ZNGA ZYNGA INC- ZNGA US 03/16/13 C3 15.5 89.2 0.60 76.5 9154
RF REGIONS FIN RF US 03/16/13 C8 15.4 26.3 0.05 -28.6 659
MCD MCDONALDS C MCD US 03/16/13 P95 15.3 14.2 0.92 -37.0 2534
ERX DIR ENRGY B ERX US 03/16/13 C63 15.3 55.8 1.95 -23.5 1088
TNA DIR SM CAP TNA US 03/16/13 C81 15.3 49.0 2.03 -10.2 1104
DAL DELTA AIR L DAL US 03/16/13 C12 15.3 49.0 2.24 41.8 1507
AGNC AMERICAN CA AGNC US 03/16/13 C32 15.2 17.9 0.69 35.3 646
BKS BARNES & NO BKS US 03/16/13 C15 15.2 73.6 1.05 200.0 7838
SAN BANCO SANTA SAN US 03/16/13 P7 15.1 45.4 0.10 100.0 1559
IWM ISHARES-RUS IWM US 03/16/13 C89 15.1 19.4 2.24 -17.3 886
SPY SPDR S&P 50 SPY US 03/28/13 C154 15.1 12.3 0.78 -17.9 1395
SPY SPDR S&P 50 SPY US 03/28/13 C157 15.0 11.0 0.18 -10.0 1317
QLD PRO ULTRA Q QLD US 03/16/13 C59 15.0 29.0 1.05 14.1 3453
HYG ISH-IBOXX H HYG US 03/16/13 P93 14.9 6.7 0.50 6.4 522
UVXY PRO ULTRA V UVXY US 03/16/13 P10 14.8 134.7 0.90 -25.0 885
PBCT PEOPLE'S UN PBCT US 03/16/13 P13 14.8 15.6 0.22 46.7 800
QQQ POWERSH-QQQ QQQ US 03/16/13 P67 14.8 15.8 1.06 16.5 38158
C CITIGROUP I C US 03/16/13 C44 14.8 30.3 0.43 -21.8 5505
SPY SPDR S&P 50 SPY US 03/22/13 C146 14.8 17.7 5.63 12.2 532
CHRW CH ROBINSON CHRW US 03/16/13 C60 14.7 22.5 0.20 -33.3 781
SPY SPDR S&P 50 SPY US 03/16/13 P141 14.7 22.7 0.39 62.5 6854
XLE SPDR-ENERGY XLE US 03/16/13 P77 14.7 19.5 1.52 55.1 628
SPY SPDR S&P 50 SPY US 03/16/13 P142 14.7 21.9 0.46 70.4 20160
INFY INFOSYS LTD INFY US 04/20/13 P47.5 14.6 44.5 0.90 0.0 670
CMP COMPASS MIN CMP US 03/16/13 C75 14.5 16.6 1.30 44.4 1215
EFA ISHARES-MSC EFA US 03/16/13 P58 14.5 17.7 1.21 86.2 1898
SPY SPDR S&P 50 SPY US 03/28/13 C156 14.5 11.4 0.32 -11.1 26583
FAS DIR FIN BUL FAS US 03/16/13 P150 14.4 45.1 8.03 46.0 1467
FTNT FORTINET IN FTNT US 03/16/13 C24 14.4 39.6 0.95 10.5 838
GES GUESS? INC GES US 03/16/13 C28.8 14.4 39.7 0.62 -11.4 964
ITB ISHARES-DJ ITB US 03/16/13 P22 14.4 30.0 0.70 29.6 538
VVUS VIVUS INC VVUS US 03/16/13 P12 14.4 78.9 0.56 -1.8 537
EEM ISHARES-EMG EEM US 03/16/13 C45 14.4 15.9 0.09 0.0 1582
SPY SPDR S&P 50 SPY US 03/16/13 P140 14.4 23.5 0.34 88.9 10256
SPY SPDR S&P 50 SPY US 03/28/13 P153 14.4 12.6 4.14 27.0 2234
SPY SPDR S&P 50 SPY US 03/16/13 P143 14.2 21.0 0.57 72.7 9274
NFLX NETFLIX INC NFLX US 03/16/13 P150 14.2 64.2 0.85 -9.6 940
SPY SPDR S&P 50 SPY US 03/28/13 C150 14.2 14.8 2.77 -11.2 1175
VZ VERIZON COM VZ US 03/16/13 P45 14.2 16.2 0.34 -26.1 778
XLI SPDR-INDU S XLI US 03/16/13 C41 14.2 14.7 0.31 -24.4 3001
MCD MCDONALDS C MCD US 03/16/13 P90 14.1 18.6 0.13 -35.0 575
XLB SPDR-MATERI XLB US 03/16/13 P37 14.1 20.7 0.43 19.4 2331
IWM ISHARES-RUS IWM US 03/16/13 C93 14.1 14.9 0.26 -35.0 6492
SPY SPDR S&P 50 SPY US 03/22/13 C149 14.0 15.7 3.21 -14.4 1044
XLB SPDR-MATERI XLB US 03/16/13 C39 14.0 16.5 0.15 -25.0 1378
CHK CHESAPEAKE CHK US 03/16/13 C20 14.0 39.7 0.43 -53.8 2123
C CITIGROUP I C US 03/16/13 C43 14.0 30.7 0.75 -21.9 1434
XRT SPDR S&P RE XRT US 03/16/13 P66 14.0 19.9 0.98 40.0 1953
C CITIGROUP I C US 03/16/13 C42 14.0 31.4 1.15 -26.3 895
INFY INFOSYS LTD INFY US 04/20/13 P50 14.0 43.2 1.35 -20.6 1448
QQQ POWERSH-QQQ QQQ US 03/16/13 P66 13.9 17.4 0.70 22.8 8796
DISCA DISCOVERY C DISCA US 03/16/13 P70 13.9 22.1 1.27 -36.2 956
QQQ POWERSH-QQQ QQQ US 03/16/13 P65 13.9 19.0 0.44 25.7 13310
EEM ISHARES-EMG EEM US 03/16/13 P42 13.9 19.3 0.30 25.0 1194
SPY SPDR S&P 50 SPY US 03/16/13 P133 13.9 29.7 0.12 50.0 2541
UVXY PRO ULTRA V UVXY US 03/16/13 P9 13.9 129.8 0.49 -24.6 1234
QQQ POWERSH-QQQ QQQ US 03/16/13 P62 13.8 24.4 0.13 30.0 1782
MET METLIFE INC MET US 03/16/13 P36 13.8 26.7 1.25 25.0 1151
ADSK AUTODESK IN ADSK US 03/16/13 C35 13.8 49.1 3.05 -10.3 1914
XRT SPDR S&P RE XRT US 03/16/13 P67 13.8 18.4 1.38 31.4 1250
KMB KIMBERLY-CL KMB US 04/20/13 P95 13.8 15.0 2.20 -22.8 615
CTSH COGNIZANT T CTSH US 03/16/13 P70 13.8 29.7 0.20 0.0 1000
SPY SPDR S&P 50 SPY US 03/28/13 C153 13.7 12.9 1.18 -13.2 3600
VZ VERIZON COM VZ US 03/16/13 P44 13.7 18.1 0.15 -25.0 1349
TNA DIR SM CAP TNA US 03/16/13 C80 13.7 50.4 2.43 -21.1 681
SPY SPDR S&P 50 SPY US 03/28/13 P151 13.7 13.9 2.97 36.2 3495
AEO AMER EAGLE AEO US 03/16/13 P21 13.7 40.0 1.00 11.1 505
C CITIGROUP I C US 03/16/13 P42 13.7 31.2 1.15 40.2 569
QQQ POWERSH-QQQ QQQ US 03/16/13 P64 13.7 20.7 0.30 36.4 3086
XLE SPDR-ENERGY XLE US 03/16/13 P76 13.7 20.6 1.08 52.1 996
SPY SPDR S&P 50 SPY US 03/28/13 C151 13.6 14.2 2.14 -16.1 1838
EWA ISHARES-AUS EWA US 03/16/13 P27 13.6 17.1 0.45 0.0 701
EEM ISHARES-EMG EEM US 03/16/13 P42.5 13.6 17.9 0.43 22.9 631
VVUS VIVUS INC VVUS US 03/16/13 P11 13.6 81.8 0.27 8.0 548
SPY SPDR S&P 50 SPY US 03/16/13 C142 13.6 22.0 8.90 -12.0 1250
SPY SPDR S&P 50 SPY US 03/22/13 P146 13.6 17.5 1.18 51.3 1443
EFA ISHARES-MSC EFA US 03/16/13 C58 13.6 17.6 0.67 -39.1 2170
IWM ISHARES-RUS IWM US 03/16/13 C88 13.6 20.6 3.00 -13.5 554
SPY SPDR S&P 50 SPY US 03/22/13 C148 13.5 16.4 4.06 -11.2 1146
SPY SPDR S&P 50 SPY US 03/16/13 P139 13.5 24.3 0.28 55.6 7213
VZ VERIZON COM VZ US 03/16/13 C44 13.4 17.5 1.94 22.8 1208
VZ VERIZON COM VZ US 03/16/13 C45 13.4 15.7 1.11 35.4 810
IYR ISHARES-DJ IYR US 03/16/13 C69 13.3 10.7 0.19 -26.9 1019
BTH BLYTH INC BTH US 03/16/13 P15 13.3 93.6 1.20 -20.0 616
CLX CLOROX CO CLX US 03/16/13 P80 13.2 17.7 0.35 16.7 1372
IWM ISHARES-RUS IWM US 03/16/13 C94 13.2 13.9 0.12 -29.4 4172
QQQ POWERSH-QQQ QQQ US 03/16/13 P61 13.2 26.2 0.10 42.9 985
FAS DIR FIN BUL FAS US 03/16/13 P144 13.2 48.1 5.27 47.2 1529
XLB SPDR-MATERI XLB US 03/16/13 P38 13.2 18.3 0.82 17.1 1490
RRD RR DONNELLE RRD US 03/16/13 C10 13.2 43.2 0.30 20.0 1477
SPY SPDR S&P 50 SPY US 03/28/13 P150 13.2 14.5 2.52 34.8 3660
VZ VERIZON COM VZ US 03/16/13 C46 13.2 14.5 0.51 70.0 1466
UNP UNION PAC C UNP US 03/16/13 P135 13.1 19.0 2.43 20.9 548
MRK MERCK & CO MRK US 03/16/13 P38 13.1 33.9 0.10 0.0 1493
SPY SPDR S&P 50 SPY US 03/28/13 C149 13.1 15.4 3.36 -8.2 866
SPY SPDR S&P 50 SPY US 04/20/13 P154 13.1 12.1 5.21 21.7 4724
VXX IPATH-S&P S VXX US 03/16/13 P19 13.0 59.6 0.07 -36.4 3480
SPY SPDR S&P 50 SPY US 03/16/13 P135 13.0 27.9 0.17 88.9 4162
SPY SPDR S&P 50 SPY US 03/16/13 P126 13.0 35.7 0.05 25.0 1159
CL COLGATE-PAL CL US 03/16/13 P110 12.9 19.2 0.39 -20.4 2654
SPY SPDR S&P 50 SPY US 03/28/13 C152 12.9 13.5 1.62 -14.3 1877
UNP UNION PAC C UNP US 03/16/13 C135 12.9 19.0 2.21 -4.3 1053
SPY SPDR S&P 50 SPY US 03/16/13 P137 12.8 26.1 0.21 61.5 4981
UNG US NAT GAS UNG US 03/16/13 P16 12.8 40.5 0.02 -50.0 503
KMB KIMBERLY-CL KMB US 04/20/13 C97.5 12.8 14.5 0.85 54.5 2963
JPM JPMORGAN CH JPM US 03/16/13 P49 12.7 23.1 1.34 28.9 1354
QIHU QIHOO 360 T QIHU US 03/16/13 P30 12.7 69.0 1.00 -4.8 564
VALE VALE SA-SP VALE US 03/16/13 P16 12.7 44.8 0.08 14.3 1032
HFC HOLLYFRONTI HFC US 03/16/13 P41.5 12.6 67.5 0.05 0.0 623
XOP SPDR OIL&GA XOP US 03/16/13 P58 12.6 27.1 1.71 8.2 2113
LM LEGG MASON LM US 03/16/13 P27 12.6 31.9 0.25 -28.6 1269
GE GENERAL ELE GE US 03/16/13 C24 12.6 17.9 0.10 -23.1 3236
XLB SPDR-MATERI XLB US 03/16/13 C38 12.5 18.4 0.50 -26.5 1006
INFY INFOSYS LTD INFY US 04/20/13 P52.5 12.5 41.7 2.30 -8.0 808
UAL UNITED CONT UAL US 03/16/13 P23 12.5 50.2 0.11 -15.4 1077
XLI SPDR-INDU S XLI US 03/16/13 P39 12.5 19.8 0.24 60.0 22891
ORCL ORACLE CORP ORCL US 03/16/13 C36 12.5 20.3 0.18 0.0 911
XLF SPDR-FINL S XLF US 03/16/13 C17 12.5 20.1 0.62 -18.4 806
RDN RADIAN GROU RDN US 03/16/13 P7 12.5 80.7 0.10 -33.3 2671
SWHC SMITH & WES SWHC US 03/16/13 C9 12.5 76.3 0.70 7.7 615
QQQ POWERSH-QQQ QQQ US 03/16/13 P68 12.5 14.3 1.66 16.9 67994
ZNGA ZYNGA INC- ZNGA US 04/20/13 P2.5 12.5 79.0 0.06 -40.0 500
QCOM QUALCOMM IN QCOM US 03/16/13 P67.5 12.4 20.2 2.57 -18.4 543
SPY SPDR S&P 50 SPY US 03/28/13 P149 12.4 15.2 2.14 40.8 2269
NFLX NETFLIX INC NFLX US 03/16/13 P155 12.4 61.8 1.32 -10.8 509
GOOG GOOGLE INC- GOOG US 03/16/13 C820 12.4 18.4 5.30 3.9 540
XRT SPDR S&P RE XRT US 03/16/13 C69 12.4 15.7 0.19 -36.7 1387
IWM ISHARES-RUS IWM US 03/16/13 C90 12.4 18.2 1.61 -18.3 4143
SPY SPDR S&P 50 SPY US 03/16/13 P134 12.4 28.7 0.15 50.0 3020
DD DU PONT (EI DD US 03/16/13 C48 12.3 16.7 0.31 -11.4 1122
SPY SPDR S&P 50 SPY US 03/22/13 P142 12.3 20.1 0.60 57.9 972
DIA SPDR DJIA T DIA US 03/28/13 P138 12.3 13.6 1.89 36.0 668
FAZ DIR FIN BEA FAZ US 03/16/13 C12 12.3 47.7 0.55 57.1 1483
SPY SPDR S&P 50 SPY US 03/16/13 P136 12.2 26.9 0.19 72.7 4043
IWM ISHARES-RUS IWM US 03/16/13 P93 12.2 15.4 3.17 25.8 587
CHK CHESAPEAKE CHK US 03/16/13 P20 12.2 39.5 1.01 119.6 1565
EEM ISHARES-EMG EEM US 03/16/13 C43 12.2 17.3 0.72 -11.1 749
IWM ISHARES-RUS IWM US 03/16/13 C92 12.2 15.8 0.53 -36.1 4284
UVXY PRO ULTRA V UVXY US 03/16/13 P11 12.2 141.3 1.45 -21.6 892
NCT NEWCASTLE I NCT US 01/18/14 C10 12.2 30.3 1.38 10.4 847
TZA DIR SMCAP B TZA US 03/16/13 C11 12.1 56.3 0.44 41.9 3170
LM LEGG MASON LM US 08/17/13 P26 12.1 32.2 1.30 -7.1 796
IWM ISHARES-RUS IWM US 03/16/13 C91 12.1 16.9 0.95 -27.5 7531
IWM ISHARES-RUS IWM US 03/16/13 P72 12.1 45.3 0.02 -33.3 2251
LCC US AIRWAYS LCC US 03/16/13 C13 12.1 46.6 0.59 -26.2 3536
SPY SPDR S&P 50 SPY US 03/16/13 P138 12.1 25.1 0.25 56.2 6709
ADSK AUTODESK IN ADSK US 03/16/13 P34 12.0 49.9 0.44 41.9 3275
AMZN AMAZON.COM AMZN US 03/16/13 P270 12.0 28.3 10.40 14.3 824
IWM ISHARES-RUS IWM US 03/16/13 P81 12.0 31.3 0.15 36.4 2403
DE DEERE & CO DE US 03/16/13 C90 12.0 21.8 0.52 -16.1 797
NKE NIKE INC -C NKE US 03/16/13 C50 12.0 26.0 4.60 4.5 1119
EEM ISHARES-EMG EEM US 03/16/13 C44.5 11.9 16.4 0.16 -11.1 1208
INFY INFOSYS LTD INFY US 04/20/13 P55 11.9 40.8 3.20 -20.0 2309
XRT SPDR S&P RE XRT US 03/16/13 C66 11.9 18.9 1.46 -18.4 585
GLD SPDR GOLD T GLD US 03/16/13 C153 11.9 16.6 2.72 26.5 1237
KMB KIMBERLY-CL KMB US 03/16/13 P87.5 11.9 27.0 0.40 33.3 1911
JPM JPMORGAN CH JPM US 03/16/13 C48 11.9 24.5 1.27 -17.0 800
EFA ISHARES-MSC EFA US 03/16/13 P57 11.9 19.3 0.71 86.8 2605
KMB KIMBERLY-CL KMB US 03/16/13 P82.5 11.9 38.2 0.20 -20.0 1626
ZNGA ZYNGA INC- ZNGA US 04/20/13 C3 11.8 81.6 0.69 50.0 2743
FXE CRYSHS-EURO FXE US 03/16/13 P132 11.8 10.5 2.54 33.7 561
TQQQ PROSHARES U TQQQ US 03/16/13 P58 11.8 42.9 3.60 -14.3 2001
DOW DOW CHEMICA DOW US 03/16/13 P32 11.8 25.0 1.29 29.0 760
IWM ISHARES-RUS IWM US 03/16/13 P77 11.8 37.4 0.07 40.0 503
SPY SPDR S&P 50 SPY US 04/20/13 P153 11.8 12.6 4.61 22.3 4633
TZA DIR SMCAP B TZA US 03/16/13 C10 11.8 47.7 0.95 31.9 1782
QQQ POWERSH-QQQ QQQ US 03/16/13 P63 11.7 22.4 0.17 13.3 5530
SLB SCHLUMBERGE SLB US 03/16/13 C80 11.7 24.1 0.61 -15.3 586
MCD MCDONALDS C MCD US 03/16/13 C97.5 11.7 13.3 0.44 158.8 2006
FFIV F5 NETWORKS FFIV US 03/16/13 P100 11.7 35.9 5.06 90.9 597
SPY SPDR S&P 50 SPY US 03/16/13 P129 11.7 32.9 0.04 -33.3 935
GLD SPDR GOLD T GLD US 03/16/13 C154 11.7 16.3 2.20 31.7 1159
GLD SPDR GOLD T GLD US 03/16/13 C156 11.7 15.9 1.32 41.9 7921
XRT SPDR S&P RE XRT US 03/16/13 C67 11.7 17.9 0.93 -20.5 758
GLD SPDR GOLD T GLD US 03/16/13 C160 11.7 16.0 0.38 65.2 2698
QID PRO ULTSHRT QID US 03/16/13 C26 11.7 28.7 1.86 6.9 526
QQQ POWERSH-QQQ QQQ US 03/16/13 P60 11.6 27.8 0.06 20.0 1415
WFC WELLS FARGO WFC US 03/16/13 P36 11.6 17.8 1.00 51.5 701
XRT SPDR S&P RE XRT US 03/16/13 P64 11.6 22.7 0.45 40.6 19175
AMZN AMAZON.COM AMZN US 03/16/13 P275 11.6 27.5 13.60 7.1 621
DIA SPDR DJIA T DIA US 03/28/13 P140 11.6 12.2 2.74 26.3 781
GOOG GOOGLE INC- GOOG US 03/16/13 C810 11.5 18.6 8.49 0.5 646
VXX IPATH-S&P S VXX US 03/16/13 C20 11.5 61.8 3.63 31.5 2058
UNP UNION PAC C UNP US 03/16/13 P130 11.5 21.7 0.88 23.9 651
C CITIGROUP I C US 03/22/13 P42 11.5 30.5 1.33 40.0 805
IWM ISHARES-RUS IWM US 03/16/13 P79 11.5 34.3 0.09 28.6 750
IWM ISHARES-RUS IWM US 03/16/13 P92 11.5 16.3 2.49 36.8 4472
ORCL ORACLE CORP ORCL US 03/16/13 P35 11.5 21.7 0.83 5.1 2307
SHLD SEARS HOLDI SHLD US 03/16/13 C45.42 11.4 68.1 3.35 -5.6 955
GLD SPDR GOLD T GLD US 03/16/13 C150 11.4 17.7 4.85 18.3 588
SPLS STAPLES INC SPLS US 03/16/13 P13 11.4 50.9 0.33 -17.5 1506
GLD SPDR GOLD T GLD US 03/16/13 C159 11.4 15.9 0.55 66.7 845
QCOM QUALCOMM IN QCOM US 03/16/13 P62.5 11.4 26.0 0.48 -20.0 1191
TSO TESORO CORP TSO US 03/16/13 C55 11.4 46.0 1.81 -2.7 1203
SPY SPDR S&P 50 SPY US 03/22/13 C144 11.4 19.3 7.43 6.3 521
IWM ISHARES-RUS IWM US 03/16/13 P76 11.3 39.1 0.04 -20.0 660
FRO FRONTLINE L FRO US 05/18/13 P2 11.3 81.4 0.25 0.0 1066
MSFT MICROSOFT C MSFT US 03/16/13 C27 11.3 20.1 0.88 -2.2 1891
XRT SPDR S&P RE XRT US 03/16/13 P65 11.3 21.2 0.67 45.6 1253
SPY SPDR S&P 50 SPY US 04/20/13 C158 11.3 10.8 0.31 -16.2 5619
SPY SPDR S&P 50 SPY US 03/28/13 P146 11.3 17.0 1.35 42.1 2373
SPY SPDR S&P 50 SPY US 03/16/13 P132 11.3 30.2 0.11 57.1 1087
SNDK SANDISK COR SNDK US 03/16/13 P49 11.2 31.5 0.77 -25.2 744
GOOG GOOGLE INC- GOOG US 03/16/13 C805 11.2 18.7 11.30 7.1 718
VVUS VIVUS INC VVUS US 03/16/13 C13 11.2 77.0 0.73 15.9 620
INFY INFOSYS LTD INFY US 04/20/13 P45 11.2 45.2 0.45 -30.8 1501
KMB KIMBERLY-CL KMB US 03/16/13 P77.5 11.2 46.1 0.10 -9.1 679
C CITIGROUP I C US 03/16/13 P41 11.2 31.9 0.70 37.2 842
ODP OFFICE DEPO ODP US 04/20/13 C4 11.2 48.1 0.25 -37.5 535
EXC EXELON CORP EXC US 03/16/13 C31 11.2 18.2 0.30 11.1 608
SPY SPDR S&P 50 SPY US 04/20/13 C147 11.2 16.0 5.50 -8.2 2005
XLI SPDR-INDU S XLI US 03/16/13 P40 11.2 16.9 0.49 40.0 1416
IWM ISHARES-RUS IWM US 03/16/13 P91 11.1 17.4 1.89 37.0 8689
PM PHILIP MORR PM US 03/16/13 P92.5 11.1 17.1 1.42 42.0 551
LM LEGG MASON LM US 01/18/14 C25 11.1 33.5 5.22 8.8 5019
MO ALTRIA GROU MO US 04/20/13 C36 11.1 13.3 0.22 -15.4 1887
ADSK AUTODESK IN ADSK US 03/16/13 P36 11.1 47.4 0.99 32.0 3001
BX BLACKSTONE BX US 03/16/13 P19 11.1 30.9 0.58 20.8 1441
AMZN AMAZON.COM AMZN US 03/16/13 C275 11.0 28.0 2.42 -12.9 1024
GOOG GOOGLE INC- GOOG US 03/16/13 C800 11.0 19.2 13.20 0.0 1325
XLE SPDR-ENERGY XLE US 03/16/13 C75 11.0 21.2 2.79 -1.1 645
EEM ISHARES-EMG EEM US 03/16/13 P41 11.0 21.9 0.16 23.1 720
CVC CABLEVISION CVC US 03/16/13 P14 11.0 49.0 0.25 25.0 5398
SPY SPDR S&P 50 SPY US 04/20/13 C156 11.0 11.6 0.72 -10.0 14956
GLD SPDR GOLD T GLD US 03/16/13 C155 11.0 15.9 1.72 37.6 2648
XLE SPDR-ENERGY XLE US 03/16/13 P73 10.9 24.1 0.39 56.0 2936
SPY SPDR S&P 50 SPY US 04/20/13 C157 10.9 11.2 0.48 -12.7 5055
XLE SPDR-ENERGY XLE US 03/16/13 P75 10.9 21.6 0.77 51.0 1150
IWM ISHARES-RUS IWM US 03/16/13 P82 10.9 29.7 0.19 58.3 2947
KO COCA-COLA C KO US 03/16/13 C38.75 10.8 14.6 0.20 -42.9 506
KMB KIMBERLY-CL KMB US 04/20/13 P85 10.8 24.7 0.55 0.0 918
GES GUESS? INC GES US 03/16/13 P27.8 10.8 40.9 0.95 18.8 837
INTC INTEL CORP INTC US 03/16/13 P19 10.8 27.6 0.05 -28.6 535
SNDK SANDISK COR SNDK US 03/16/13 P47 10.8 33.4 0.31 -43.6 826
SPY SPDR S&P 50 SPY US 03/28/13 P142 10.8 19.4 0.72 44.0 1796
QQQ POWERSH-QQQ QQQ US 03/28/13 C70 10.8 12.8 0.12 9.1 602
SPY SPDR S&P 50 SPY US 04/20/13 C155 10.8 12.0 0.97 -11.8 37973
ZNGA ZYNGA INC- ZNGA US 04/20/13 P3 10.8 80.4 0.18 -40.0 932
BAC BANK OF AME BAC US 03/22/13 C11 10.8 35.7 0.49 -24.6 841
EEM ISHARES-EMG EEM US 04/20/13 P43 10.8 16.4 1.00 11.1 4572
PANW PALO ALTO N PANW US 04/20/13 C60 10.7 53.5 3.40 6.2 887
KMB KIMBERLY-CL KMB US 04/20/13 P90 10.7 19.1 1.00 -9.1 978
IWM ISHARES-RUS IWM US 03/16/13 P80 10.7 32.2 0.13 62.5 2303
M MACY'S INC M US 03/16/13 C40 10.7 31.5 0.60 -4.8 519
IWM ISHARES-RUS IWM US 03/16/13 P89 10.7 19.9 1.09 47.3 6804
UVXY PRO ULTRA V UVXY US 03/16/13 C10 10.7 133.5 1.55 40.9 1573
ZQK QUIKSILVER ZQK US 05/18/13 C5 10.6 51.5 0.95 -26.9 715
KMB KIMBERLY-CL KMB US 03/16/13 P95 10.6 14.6 1.95 0.0 1760
GLD SPDR GOLD T GLD US 03/16/13 P153 10.6 16.3 1.82 -17.3 533
STP SUNTECH POW STP US 03/16/13 P1 10.6 273.9 0.14 0.0 846
C CITIGROUP I C US 03/22/13 P41 10.6 31.4 0.87 -1.1 1007
FXE CRYSHS-EURO FXE US 03/16/13 C132 10.6 10.5 0.45 -31.8 530
ADSK AUTODESK IN ADSK US 03/16/13 P35 10.6 48.2 0.65 30.0 2330
SPY SPDR S&P 50 SPY US 03/16/13 P127 10.6 34.3 0.06 50.0 2201
AMGN AMGEN INC AMGN US 04/20/13 P77.5 10.6 26.0 0.17 -57.5 764
JOY JOY GLOBAL JOY US 03/16/13 P60 10.6 46.5 2.19 50.0 2168
ZNGA ZYNGA INC- ZNGA US 03/16/13 P3.5 10.6 94.4 0.30 -38.8 5681
ORCL ORACLE CORP ORCL US 03/16/13 P33 10.6 26.5 0.22 15.8 601
SODA SODASTREAM SODA US 03/16/13 C42.5 10.6 47.5 4.60 -29.2 1262
IYR ISHARES-DJ IYR US 03/16/13 P68 10.5 12.3 0.96 39.1 2244
PPL PPL CORPORA PPL US 07/20/13 P30 10.5 11.6 0.90 -5.3 531
KMB KIMBERLY-CL KMB US 04/20/13 P92.5 10.5 16.8 1.78 -1.1 908
LM LEGG MASON LM US 01/18/14 P23 10.5 35.2 1.40 12.0 3170
XRT SPDR S&P RE XRT US 03/16/13 C68 10.5 16.7 0.49 -24.6 906
XLI SPDR-INDU S XLI US 03/16/13 P38 10.5 22.8 0.13 30.0 936
GS GOLDMAN SAC GS US 03/16/13 C155 10.5 27.0 1.64 -43.5 1751
IWM ISHARES-RUS IWM US 03/16/13 P90 10.4 18.6 1.42 43.4 15158
SIRI SIRIUS XM R SIRI US 03/16/13 P3 10.4 33.4 0.06 0.0 1133
ORCL ORACLE CORP ORCL US 03/16/13 C35 10.4 21.5 0.52 0.0 2432
SLB SCHLUMBERGE SLB US 03/16/13 P77.5 10.4 25.0 1.95 25.0 565
XLE SPDR-ENERGY XLE US 03/16/13 P79 10.4 17.8 2.82 33.6 560
TSN TYSON FOODS TSN US 04/20/13 P24 10.4 22.2 1.05 26.5 1864
QQQ POWERSH-QQQ QQQ US 03/28/13 C69 10.4 13.5 0.33 6.5 5128
GLD SPDR GOLD T GLD US 03/16/13 P154 10.4 16.0 2.22 -18.4 718
SPY SPDR S&P 50 SPY US 03/28/13 P144 10.4 18.2 0.97 36.6 27913
XOP SPDR OIL&GA XOP US 03/16/13 C58 10.4 26.3 1.13 -20.4 982
IWM ISHARES-RUS IWM US 03/16/13 P84 10.3 26.3 0.29 52.6 6369
JPM JPMORGAN CH JPM US 03/16/13 P46 10.3 28.1 0.34 36.0 710
SPY SPDR S&P 50 SPY US 03/28/13 P141 10.3 20.0 0.66 50.0 30210
PG PROCTER & G PG US 03/16/13 C77.5 10.3 13.5 0.54 -15.6 2964
UNG US NAT GAS UNG US 03/16/13 P18 10.3 34.6 0.18 -53.9 3399
SPY SPDR S&P 50 SPY US 04/20/13 C152 10.3 13.4 2.18 -13.2 15033
SPY SPDR S&P 50 SPY US 04/20/13 P148 10.3 15.2 2.53 33.2 23814
SDS PRO ULTSHRT SDS US 04/20/13 P46 10.3 26.1 1.08 -1.8 579
UVXY PRO ULTRA V UVXY US 03/16/13 C11 10.3 139.4 1.30 62.5 843
XLE SPDR-ENERGY XLE US 03/16/13 P74 10.3 22.8 0.52 36.8 971
SMH MARKET VECT SMH US 03/16/13 P34 10.2 21.9 0.35 16.7 1000
GLD SPDR GOLD T GLD US 03/16/13 P150 10.2 17.6 0.91 -20.2 2036
MSFT MICROSOFT C MSFT US 03/16/13 C28 10.2 18.1 0.30 -6.2 2972
SPY SPDR S&P 50 SPY US 03/28/13 P140 10.2 20.7 0.53 39.5 2465
ATVI ACTIVISION ATVI US 03/16/13 C15 10.2 36.2 0.24 -4.0 2180
SPY SPDR S&P 50 SPY US 04/20/13 P150 10.2 14.1 3.19 26.1 20208
XLE SPDR-ENERGY XLE US 03/16/13 P74.5 10.2 22.2 0.62 31.9 1738
JPM JPMORGAN CH JPM US 03/16/13 P47 10.1 26.0 0.53 29.3 5372
KMB KIMBERLY-CL KMB US 04/20/13 P75 10.1 36.4 0.25 0.0 530
VALE VALE SA-SP VALE US 03/16/13 P17 10.1 39.4 0.19 -5.0 8664
VXX IPATH-S&P S VXX US 03/16/13 P20 10.1 61.2 0.17 -43.3 4253
GPS GAP INC/THE GPS US 03/16/13 P33 10.1 43.3 2.07 12.5 927
XLF SPDR-FINL S XLF US 03/22/13 P17.5 10.1 17.2 0.36 56.5 1655
IWM ISHARES-RUS IWM US 03/16/13 P88 10.1 21.1 0.82 54.7 15869
MELI MERCADOLIBR MELI US 03/16/13 P75 10.1 63.8 0.95 -15.9 500
PG PROCTER & G PG US 03/16/13 P77.5 10.1 13.3 1.38 8.7 979
GOOG GOOGLE INC- GOOG US 03/16/13 C795 10.1 19.6 16.60 3.1 700
EFA ISHARES-MSC EFA US 03/16/13 P56 10.0 21.2 0.47 95.8 880
IWM ISHARES-RUS IWM US 03/16/13 P85 10.0 24.9 0.37 54.2 8959
MSFT MICROSOFT C MSFT US 03/16/13 P27 10.0 20.1 0.22 22.2 2789
PPG PPG INDS IN PPG US 04/20/13 C125 10.0 31.7 10.30 2.0 1450
XRT SPDR S&P RE XRT US 03/16/13 P61 10.0 26.8 0.13 8.3 875
WMT WAL-MART ST WMT US 03/16/13 C70 10.0 15.6 1.42 34.0 809
TLT ISHARES BAR TLT US 03/16/13 C116 10.0 13.9 2.77 43.5 2326
VNO VORNADO RLT VNO US 03/16/13 P84 10.0 18.4 1.30 62.5 821
SPY SPDR S&P 50 SPY US 04/20/13 C153 10.0 12.9 1.71 -14.5 8142
Top Volatility Decreases
Contract %Chg Impl.
Ticker Name Description Vol. Vol. Price %Chg Volume
=============================================================================
END ENDEAVOUR I END US 03/16/13 C2.5 -34.1 94.9 0.15 -66.7 2030
ELN ELAN CORP-A ELN US 03/16/13 C11 -33.0 18.2 0.30 130.8 3406
LOW LOWE'S COS LOW US 03/16/13 P37 -32.3 28.1 0.95 -20.8 3987
LOW LOWE'S COS LOW US 03/16/13 C38 -32.2 27.0 0.48 -63.1 3018
LOW LOWE'S COS LOW US 03/16/13 C37 -31.6 27.8 0.88 -51.9 733
LOW LOWE'S COS LOW US 03/16/13 P38 -31.1 27.6 1.57 -3.1 886
LOW LOWE'S COS LOW US 03/16/13 P35 -27.9 32.1 0.35 -39.7 592
FE FIRSTENERGY FE US 03/16/13 P41 -26.3 16.5 0.75 -31.8 843
END ENDEAVOUR I END US 04/20/13 C2.5 -25.0 91.6 0.25 -68.8 2264
FE FIRSTENERGY FE US 03/16/13 P40 -22.0 18.5 0.65 -8.4 785
DNDN DENDREON CO DNDN US 03/16/13 C5 -21.0 83.2 0.80 -14.9 1067
KMB KIMBERLY-CL KMB US 03/16/13 P97.5 -20.1 14.1 3.23 0.0 1220
LOW LOWE'S COS LOW US 04/20/13 C34 -19.7 29.7 3.50 -24.7 2265
LOW LOWE'S COS LOW US 04/20/13 C38 -18.9 25.1 0.97 -40.9 1556
END ENDEAVOUR I END US 06/22/13 C2.5 -18.4 93.5 0.45 -40.0 583
EWG ISHARES-GER EWG US 03/16/13 P23 -18.3 28.3 0.15 0.0 1947
PATH NUPATHE INC PATH US 06/22/13 C2.5 -18.2 76.7 1.00 -16.7 710
HYG ISH-IBOXX H HYG US 09/21/13 C94 -15.9 6.0 0.70 -12.5 510
LOW LOWE'S COS LOW US 04/20/13 P38 -13.7 25.7 2.09 4.5 1207
S SPRINT NEXT S US 05/18/13 P5.5 -13.3 33.1 0.32 3.2 4418
RSH RADIOSHACK RSH US 03/16/13 C3 -13.1 91.1 0.27 -10.0 2006
HTZ HERTZ GLOBA HTZ US 03/16/13 C20 -13.0 32.2 0.45 80.0 542
NVS NOVARTIS AG NVS US 03/16/13 C55 -12.3 93.4 14.20 4.4 1620
KWK QUICKSILVER KWK US 03/16/13 C2 -11.9 82.2 0.16 -20.0 552
HNZ HJ HEINZ CO HNZ US 06/22/13 C72.5 -11.3 3.4 0.40 -27.3 635
AMLP ALERIAN MLP AMLP US 04/20/13 P17 -11.3 15.3 0.40 0.0 1005
ELN ELAN CORP-A ELN US 03/16/13 P11 -11.2 22.1 0.10 -66.7 3961
PSA PUBLIC STOR PSA US 03/16/13 P150 -10.8 14.1 1.80 -2.7 694
ENDP ENDO HEALTH ENDP US 03/16/13 P30 -10.8 48.8 1.30 -50.0 868
HTZ HERTZ GLOBA HTZ US 03/16/13 C18 -10.3 35.3 1.90 65.2 739
BAC BANK OF AME BAC US 08/17/13 P5 -10.1 51.5 0.01 0.0 500
S SPRINT NEXT S US 04/20/13 P6 -10.1 22.4 0.34 -12.8 1035
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.