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
=============================================================================
SLV    ISHARES SIL  SLV US 05/03/13 C23       84.1  57.6   0.96    0.0   1020
GLD    SPDR GOLD T  GLD7 US 05/03/13 P135     65.6  41.5   4.55  684.5    571
SLV    ISHARES SIL  SLV US 05/03/13 C23.5     63.8  56.1   0.60  -81.2    469
GLD    SPDR GOLD T  GLD7 US 05/03/13 C135     60.9  40.6   3.75  -60.7    354
SLV    ISHARES SIL  SLV US 05/03/13 P23       58.3  57.1   1.40  833.3    912
SLV    ISHARES SIL  SLV US 05/18/13 C23       57.2  49.7   1.12  -56.1   6891
SLV    ISHARES SIL  SLV US 05/03/13 C22.5     56.8  59.0   1.19    0.0    307
GLD    SPDR GOLD T  GLD US 05/18/13 C135      56.7  34.6   3.60  -63.5   1410
S      SPRINT NEXT  S US 05/18/13 P5.5        56.4  50.0   0.02  -50.0    230
GLD    SPDR GOLD T  GLD US 05/18/13 C137      55.8  33.6   3.10  -67.2    999
SLV    ISHARES SIL  SLV US 05/18/13 P23.5     55.5  47.7   1.91  558.6    501
GLD    SPDR GOLD T  GLD US 05/18/13 C126      54.8  39.7  10.30  -59.8    397
SLV    ISHARES SIL  SLV US 05/10/13 C23       54.1  52.8   1.00    0.0    357
GLD    SPDR GOLD T  GLD US 05/10/13 P135      53.9  36.4   7.00  753.7    220
GLD    SPDR GOLD T  GLD US 05/18/13 P136      53.1  34.0   7.80  602.7   2165
GLD    SPDR GOLD T  GLD US 05/18/13 P137      53.1  33.4   8.05  514.5   1927
SLV    ISHARES SIL  SLV US 05/18/13 P23       53.1  48.7   1.58  618.2   3477
SLV    ISHARES SIL  SLV US 05/03/13 P22.5     53.0  58.5   1.19 2280.0    455
SLV    ISHARES SIL  SLV US 05/18/13 C23.5     53.0  48.5   0.85  -58.7   2836
GLD    SPDR GOLD T  GLD7 US 05/18/13 P137     52.9  33.3   6.05 3458.8    552
GLD    SPDR GOLD T  GLD7 US 05/18/13 P138     52.0  32.6   8.75  503.4    289
GLD    SPDR GOLD T  GLD US 05/18/13 P138      52.0  32.5   8.20  461.6    609
JNK    SPDR BARCLA  JNK US 06/22/13 P41       51.9   7.9   0.68    4.6    301
GLD    SPDR GOLD T  GLD7 US 05/03/13 P130     51.3  42.7   4.40 1995.2   1057
GLD    SPDR GOLD T  GLD US 05/18/13 C136      50.9  34.4   3.25  -73.0    889
GLD    SPDR GOLD T  GLD US 05/18/13 P133      50.6  35.5   6.00  710.8    917
GLD    SPDR GOLD T  GLD US 05/18/13 P135      50.4  34.1   7.20  657.9   6214
GLD    SPDR GOLD T  GLD US 05/18/13 C138      49.7  32.9   2.63  -68.3   1065
GLD    SPDR GOLD T  GLD7 US 05/18/13 P136     49.0  33.1   7.58 4637.5    316
GLD    SPDR GOLD T  GLD US 05/18/13 P134      48.6  34.4   6.65  701.2   1379
GLD    SPDR GOLD T  GLD7 US 05/18/13 P135     48.5  33.6   6.65  923.1    711
SLV    ISHARES SIL  SLV US 05/18/13 P22.5     48.4  50.0   1.36  750.0   3690
GLD    SPDR GOLD T  GLD US 05/18/13 P132      46.2  35.2   5.95  829.7    633
GLD    SPDR GOLD T  GLD US 06/22/13 P138      45.8  28.1   9.55  313.4   1255
GLD    SPDR GOLD T  GLD US 05/18/13 C134      45.5  34.4   4.25  -70.5   1070
SLV    ISHARES SIL  SLV US 05/18/13 C22       45.2  52.4   1.67  -50.7    877
GLD    SPDR GOLD T  GLD7 US 05/18/13 P133     44.9  34.0   5.65    0.0    522
GLD    SPDR GOLD T  GLD7 US 05/18/13 P132     44.7  34.7   5.90    0.0    341
S      SPRINT NEXT  S US 05/18/13 P5          44.5  58.3   0.01  -66.7    832
GLD    SPDR GOLD T  GLD US 05/18/13 P131      44.3  35.5   5.20  863.0    716
SLV    ISHARES SIL  SLV US 05/18/13 P22       44.3  51.1   1.17  875.0   5211
SLV    ISHARES SIL  SLV US 05/18/13 P21.5     44.2  52.7   0.92 1050.0   2868
GLD    SPDR GOLD T  GLD US 06/22/13 C138      43.2  27.8   3.65  -57.6    257
GLD    SPDR GOLD T  GLD US 06/22/13 C136      42.9  28.4   4.65  -83.1    270
GLD    SPDR GOLD T  GLD US 06/22/13 C137      42.8  27.9   3.65  -85.1   1170
S      SPRINT NEXT  S US 05/18/13 C5          42.5  73.8   2.03   65.0   1411
GLD    SPDR GOLD T  GLD US 05/18/13 P130      42.3  35.9   4.80  921.3   6614
SLV    ISHARES SIL  SLV US 05/18/13 C22.5     41.8  50.4   1.34  -53.8   1672
GLD    SPDR GOLD T  GLD7 US 05/03/13 P125     41.4  44.7   2.50 1566.7   2343
SLV    ISHARES SIL  SLV US 05/10/13 P21       41.4  57.8   0.74 1133.3    800
GLD    SPDR GOLD T  GLD US 06/22/13 P133      41.1  28.9   7.20  471.4    317
GLD    SPDR GOLD T  GLD US 06/22/13 C135      40.9  28.4   5.00  -57.8    951
GLD    SPDR GOLD T  GLD US 05/18/13 C132      40.7  35.5   5.20  -76.7    266
GLD    SPDR GOLD T  GLD US 05/18/13 C133      40.7  34.6   4.82  -81.7    558
GLD    SPDR GOLD T  GLD US 05/18/13 P129      40.7  36.3   4.19  874.4   1486
GLD    SPDR GOLD T  GLD US 06/22/13 P136      40.7  27.9   8.45  374.7   1279
GLD    SPDR GOLD T  GLD US 06/22/13 P134      40.6  28.5   7.30  396.6   1165
GLD    SPDR GOLD T  GLD US 05/18/13 C130      40.2  36.1   6.11  -61.6    657
DUST   DIR GLD BEA  DUST US 06/22/13 C55      40.2 137.0  46.00  245.9    229
GLD    SPDR GOLD T  GLD US 06/22/13 C134      40.2  28.8   5.23  -74.7   1098
GLD    SPDR GOLD T  GLD US 06/22/13 P135      40.0  28.1   8.45  412.1   3031
GLD    SPDR GOLD T  GLD US 06/22/13 P137      39.9  27.3   8.95  324.2   2791
SLV    ISHARES SIL  SLV US 06/22/13 P23.5     39.4  38.8   2.04  316.3   1314
SLV    ISHARES SIL  SLV US 05/18/13 P21       39.2  53.7   0.76 1166.7   1411
GLD    SPDR GOLD T  GLD7 US 05/18/13 P131     39.1  33.9   5.30    0.0    202
SLV    ISHARES SIL  SLV US 06/22/13 C23.5     39.0  39.7   1.07  -54.3   2494
GLD    SPDR GOLD T  GLD US 06/28/13 P136      38.7  27.2   6.55  396.2    452
GLD    SPDR GOLD T  GLD US 06/22/13 P132      38.5  28.9   6.70  482.6    759
GLD    SPDR GOLD T  GLD US 06/22/13 C133      38.5  28.9   5.70  -72.7   3772
GLD    SPDR GOLD T  GLD US 06/28/13 P135      38.4  27.5   6.52  438.8    928
GLD    SPDR GOLD T  GLD US 05/18/13 P121      38.3  39.8   2.19 3028.6    409
SLV    ISHARES SIL  SLV US 06/22/13 P23       37.7  39.4   1.78  345.0   6131
GLD    SPDR GOLD T  GLD US 06/28/13 P132      37.7  28.4   4.20  303.9    217
GLD    SPDR GOLD T  GLD US 05/18/13 P128      37.7  36.2   4.10 1038.9   1216
GLD    SPDR GOLD T  GLD US 06/22/13 C132      37.6  29.0   6.35  -71.8    405
SLV    ISHARES SIL  SLV US 06/22/13 C22.5     37.3  41.3   1.57    0.0    616
GLD    SPDR GOLD T  GLD US 06/28/13 P134      37.2  27.6   5.20  288.1    204
SLV    ISHARES SIL  SLV US 06/22/13 C23       36.8  40.4   1.36  -48.5   7553
SLV    ISHARES SIL  SLV US 05/10/13 P20       36.7  61.7   0.45 1400.0    489
GLD    SPDR GOLD T  GLD US 06/22/13 P129      36.6  29.9   4.99 2835.3    222
GLD    SPDR GOLD T  GLD US 05/18/13 P125      36.5  37.9   3.25 1447.6   2912
GLD    SPDR GOLD T  GLD US 05/18/13 P124      36.5  38.6   2.80 1172.7   1323
SLV    ISHARES SIL  SLV US 07/20/13 P23.5     36.4  36.5   2.26  318.5   1434
GLD    SPDR GOLD T  GLD US 05/18/13 P117      36.3  40.5   1.20 2900.0    446
SLV    ISHARES SIL  SLV US 07/20/13 C23.5     35.7  37.1   1.33  -45.5    397
GLD    SPDR GOLD T  GLD US 06/22/13 P130      35.4  29.2   5.75  505.3    826
SLV    ISHARES SIL  SLV US 07/20/13 P23       35.3  37.1   2.00  300.0   1914
SLV    ISHARES SIL  SLV US 06/22/13 P21.5     35.0  42.1   1.15  784.6   1422
SLV    ISHARES SIL  SLV US 06/22/13 P22       34.9  41.1   1.35  610.5    785
GLD    SPDR GOLD T  GLD US 05/18/13 P118      34.9  40.2   1.30 2500.0    292
GLD    SPDR GOLD T  GLD US 07/20/13 C131      34.7  26.5   7.10    0.0    244
GLD    SPDR GOLD T  GLD US 07/20/13 C138      34.6  25.2   4.16  -74.3    679
GLD    SPDR GOLD T  GLD US 06/22/13 P128      34.6  29.9   4.62  541.7    319
GLD    SPDR GOLD T  GLD US 07/20/13 P135      34.4  25.8   8.90  300.9    723
GDX    MKT VECT-GO  GDX US 05/10/13 C30       34.3  47.4   1.08  -61.6    218
GLD    SPDR GOLD T  GLD US 07/20/13 C135      34.2  25.8   5.52  -64.4   2692
GLD    SPDR GOLD T  GLD US 06/28/13 P130      34.2  28.6   5.60  495.7   1179
SLV    ISHARES SIL  SLV US 07/20/13 C23       34.0  37.5   1.55  -49.0    671
SLV    ISHARES SIL  SLV US 05/18/13 P20       33.9  56.6   0.52  940.0   2007
GLD    SPDR GOLD T  GLD US 05/18/13 P122      33.8  39.1   2.18 1457.1    561
GLD    SPDR GOLD T  GLD US 06/28/13 P119      33.7  30.9   2.24 1217.7    204
GLD    SPDR GOLD T  GLD7 US 05/18/13 P125     33.5  37.1   2.76    0.0    315
SLV    ISHARES SIL  SLV US 06/22/13 P19       33.5  46.6   0.49  880.0   1385
GLD    SPDR GOLD T  GLD US 07/20/13 C136      33.4  25.6   5.00    0.0   6998
GLD    SPDR GOLD T  GLD US 06/22/13 P125      33.3  30.9   3.60  592.3    264
SLV    ISHARES SIL  SLV US 06/22/13 P21       33.1  43.1   1.00  669.2   2036
GLD    SPDR GOLD T  GLD US 06/22/13 C130      32.8  29.3   7.20  -54.8    275
SLV    ISHARES SIL  SLV US 05/10/13 P19       32.8  65.5   0.28    0.0    712
SLV    ISHARES SIL  SLV US 07/20/13 P22       32.5  38.4   1.45  367.7   2372
GLD    SPDR GOLD T  GLD7 US 05/18/13 P130     32.1  33.2   2.96    0.0    202
ABX    BARRICK GOL  ABX US 05/18/13 P20       32.0  58.4   1.36  385.7   1822
GLD    SPDR GOLD T  GLD US 06/22/13 P127      32.0  29.8   4.15 2864.3    788
GLD    SPDR GOLD T  GLD7 US 05/18/13 P122     32.0  38.5   2.36 7766.7    221
GLD    SPDR GOLD T  GLD7 US 05/18/13 P121     31.8  39.2   1.25    0.0    227
GLD    SPDR GOLD T  GLD US 05/18/13 P123      31.7  38.0   2.69 1315.8    679
GLD    SPDR GOLD T  GLD US 05/18/13 P120      31.5  39.4   1.72 3340.0    871
SLV    ISHARES SIL  SLV US 07/20/13 C22       31.3  38.9   1.92  -46.7    333
GLD    SPDR GOLD T  GLD7 US 05/18/13 P120     31.2  39.5   1.86    0.0    307
NEM    NEWMONT MIN  NEM US 05/18/13 C34       31.1  45.6   1.90  -36.7    696
NEM    NEWMONT MIN  NEM US 05/18/13 P35       31.1  44.8   2.31  168.6    337
SLV    ISHARES SIL  SLV US 06/22/13 P20.5     31.0  43.9   0.82  583.3    250
SLV    ISHARES SIL  SLV US 07/20/13 P21       30.9  39.8   1.06  488.9   2816
GDX    MKT VECT-GO  GDX US 05/18/13 C30       30.8  46.1   1.22  -56.0   1222
SLV    ISHARES SIL  SLV US 06/22/13 P20       30.8  44.9   0.67  570.0    892
ABX    BARRICK GOL  ABX US 05/18/13 C20       30.4  58.9   1.38  -53.4   2474
GLD    SPDR GOLD T  GLD7 US 05/18/13 P119     30.3  39.8   0.99    0.0    451
GLD    SPDR GOLD T  GLD7 US 05/18/13 P123     30.1  37.4   2.31 7600.0    347
GLD    SPDR GOLD T  GLD7 US 05/18/13 P124     30.1  36.8   2.55 8400.0    300
GLD    SPDR GOLD T  GLD7 US 05/18/13 P116     29.5  40.9   1.14    0.0    701
NEM    NEWMONT MIN  NEM US 05/18/13 C35       29.4  44.8   1.45  -42.9    545
GLD    SPDR GOLD T  GLD US 06/22/13 P122      29.3  31.3   1.75  525.0    211
ABX    BARRICK GOL  ABX US 05/18/13 P19       29.2  58.9   0.92  513.3    693
GDX    MKT VECT-GO  GDX US 05/18/13 C30.5     29.0  45.7   1.02  -75.4    473
UCO    PRO ULTRA D  UCO US 05/18/13 P26       29.0  53.0   1.65  166.1    349
GLD    SPDR GOLD T  GLD US 07/20/13 P129      28.9  26.6   5.30  430.0    253
SLV    ISHARES SIL  SLV US 06/22/13 P19.5     28.9  45.8   0.45  462.5    777
SLV    ISHARES SIL  SLV US 07/20/13 P19       28.7  42.3   0.53  562.5    233
GLD    SPDR GOLD T  GLD7 US 05/18/13 P118     28.5  39.6   0.52  642.9    259
GLD    SPDR GOLD T  GLD US 08/17/13 P135      28.5  24.1   8.80  241.1    218
GLD    SPDR GOLD T  GLD US 06/22/13 P119      28.4  32.5   2.07  935.0    218
GLD    SPDR GOLD T  GLD7 US 05/18/13 P115     28.4  40.9   1.05    0.0   1007
GDX    MKT VECT-GO  GDX US 05/18/13 P30.5     28.1  45.5   2.35  285.2    389
GLD    SPDR GOLD T  GLD US 09/21/13 P137      28.0  22.9  10.45  180.2    786
GLD    SPDR GOLD T  GLD US 06/22/13 P110      27.9  34.6   0.88 1366.7    817
GLD    SPDR GOLD T  GLD US 06/22/13 P116      27.9  33.2   1.17  631.2    245
SLV    ISHARES SIL  SLV US 07/20/13 C21       27.9  40.2   2.52  -43.6    336
NRF    NORTHSTAR R  NRF US 05/18/13 C10       27.6  27.7   0.15    0.0   5004
SLV    ISHARES SIL  SLV US 05/18/13 P19       27.6  59.6   0.33 1550.0   1356
SLV    ISHARES SIL  SLV US 10/19/13 P23       27.6  32.8   2.32  190.0    211
NEM    NEWMONT MIN  NEM US 05/18/13 P33       27.5  45.6   1.33  241.0    261
DUST   DIR GLD BEA  DUST US 06/22/13 C75      27.4 127.3  29.40  127.9    211
GLD    SPDR GOLD T  GLD US 07/20/13 P128      27.2  26.8   5.05  359.1   1523
IAG    IAMGOLD COR  IAG US 06/22/13 P5        26.9  61.8   0.45  125.0    774
GDX    MKT VECT-GO  GDX US 05/18/13 C29.5     26.8  45.8   1.45  -53.7   1729
GDXJ   MARKET VECT  GDXJ US 05/18/13 C11      26.8  54.5   1.55  -46.9    520
GDX    MKT VECT-GO  GDX US 05/18/13 P30       26.8  45.5   2.03  283.0   1004
GLD    SPDR GOLD T  GLD US 06/28/13 P120      26.6  30.7   2.46 2975.0   4414
GLD    SPDR GOLD T  GLD US 06/22/13 P120      26.6  32.2   2.45 1189.5   3680
GLD    SPDR GOLD T  GLD US 05/18/13 P115      26.5  39.9   1.00 3233.3   1279
GLD    SPDR GOLD T  GLD US 09/21/13 C135      26.5  23.0   6.42  -46.5    314
UCO    PRO ULTRA D  UCO US 05/18/13 P25       26.5  54.2   1.10  139.1    304
GDX    MKT VECT-GO  GDX US 05/18/13 P29       26.5  46.1   1.52  442.9    348
NG     NOVAGOLD RE  NG US 05/18/13 P2.5       26.5  71.7   0.20  100.0    554
EGO    ELDORADO GO  EGO US 05/18/13 C6        26.3  70.3   1.05    0.0    304
GDX    MKT VECT-GO  GDX US 05/18/13 P29.5     26.2  45.7   1.74  335.0   2012
GDX    MKT VECT-GO  GDX US 05/10/13 P27       26.0  49.2   0.57    0.0   1619
GDX    MKT VECT-GO  GDX US 05/18/13 P28.5     26.0  46.5   1.27  535.0    261
USO    UNITED STAT  USO US 05/18/13 P33       25.9  25.7   1.92   77.8    362
DUST   DIR GLD BEA  DUST US 09/21/13 C48      25.8 114.4  55.50   96.8    300
SLV    ISHARES SIL  SLV US 10/19/13 C23       25.7  32.8   1.84  -44.2    268
GLD    SPDR GOLD T  GLD US 09/21/13 P135      25.7  23.0   8.20  162.8   1076
GLD    SPDR GOLD T  GLD US 06/28/13 P115      25.6  32.1   1.74  923.5    418
SYRG   SYNERGY RES  SYRG US 09/21/13 C5       25.2  61.3   2.40   92.0    750
FCX    FREEPORT-MC  FCX US 05/18/13 P31       25.2  39.6   2.25  167.9   1249
GLD    SPDR GOLD T  GLD7 US 05/18/13 P117     25.1  39.4   1.28 2033.3    502
FCX    FREEPORT-MC  FCX US 05/18/13 C31       25.1  39.8   0.85  -50.9    903
GG     GOLDCORP IN  GG US 05/18/13 C29        24.8  45.9   0.93  -44.0    457
GDX    MKT VECT-GO  GDX US 05/18/13 P28       24.7  46.7   1.07  463.2    424
USO    UNITED STAT  USO US 05/18/13 C33       24.4  25.3   0.40  -34.4   2236
GLD    SPDR GOLD T  GLD US 09/21/13 P130      24.4  23.7   6.95  242.4    202
USO    UNITED STAT  USO US 05/18/13 P32.5     24.3  26.0   1.53   86.6   1213
NEM    NEWMONT MIN  NEM US 05/18/13 P31       24.3  47.5   0.62  313.3    377
GLD    SPDR GOLD T  GLD US 01/18/14 C135      24.3  22.0   8.49  -38.7    731
GLD    SPDR GOLD T  GLD US 09/21/13 P136      24.0  22.6   9.60  182.3    426
GDX    MKT VECT-GO  GDX US 05/18/13 P27.5     24.0  47.4   0.86  681.8    339
GDX    MKT VECT-GO  GDX US 05/18/13 P26       24.0  49.5   0.50    0.0    457
DUST   DIR GLD BEA  DUST US 06/22/13 C90      23.9 124.0  24.20  171.0    691
ZSL    PRO ULTSHRT  ZSL US 01/18/14 C67       23.9  62.8  16.30  143.3    221
USO    UNITED STAT  USO US 05/18/13 C32       23.9  26.6   0.78  -33.3   3045
GDX    MKT VECT-GO  GDX US 05/18/13 C27       23.8  48.2   2.94  -46.1    684
SLV    ISHARES SIL  SLV US 10/19/13 C22.5     23.8  33.5   2.13  -72.7    223
GLD    SPDR GOLD T  GLD US 09/30/13 P130      23.8  23.4   7.00  311.8   1219
USO    UNITED STAT  USO US 05/18/13 P32       23.7  26.4   1.23  101.6   5293
S      SPRINT NEXT  S US 05/18/13 C5.5        23.6  51.1   1.57  109.3    864
GLD    SPDR GOLD T  GLD US 12/21/13 P135      23.5  22.0  10.70  148.8    256
SLV    ISHARES SIL  SLV US 10/19/13 P20.5     23.5  34.9   1.25  278.8   5058
GDX    MKT VECT-GO  GDX US 06/22/13 P26       23.2  43.2   0.69  666.7    625
USO    UNITED STAT  USO US 05/18/13 P31.5     23.1  27.3   1.01  124.4   2772
USO    UNITED STAT  USO US 05/18/13 C32.5     23.0  25.8   0.56  -35.6   2026
GDX    MKT VECT-GO  GDX US 05/18/13 P27       23.0  48.0   0.74  825.0   2314
SLW    SILVER WHEA  SLW US 05/18/13 P24       22.7  54.8   1.71  242.0    296
GG     GOLDCORP IN  GG US 05/18/13 C28        22.7  46.1   1.29  -45.8    515
FCX    FREEPORT-MC  FCX US 05/18/13 C30       22.7  40.5   1.25  -48.6   7708
GLD    SPDR GOLD T  GLD US 07/20/13 P125      22.7  27.1   3.89  398.7    222
USO    UNITED STAT  USO US 05/18/13 P30       22.5  30.3   0.49  172.2    357
RGLD   ROYAL GOLD   RGLD US 05/18/13 P55      22.5  48.1   3.30  292.9    213
IAG    IAMGOLD COR  IAG US 09/21/13 P5        22.4  57.2   0.72  105.7    505
GLD    SPDR GOLD T  GLD US 01/18/14 C125      22.4  23.0  13.55  -45.4    249
DUST   DIR GLD BEA  DUST US 06/22/13 C95      22.3 123.1  18.80  168.6    701
AUY    YAMANA GOLD  AUY US 05/18/13 C12       22.2  56.0   0.66  -52.2    598
SLV    ISHARES SIL  SLV US 05/18/13 C21       22.1  53.3   2.30  -47.7    225
SLV    ISHARES SIL  SLV US 01/18/14 C23       22.0  31.4   2.29  -38.6    453
DUST   DIR GLD BEA  DUST US 09/21/13 C43      22.0 118.9  59.20  179.2    302
GLD    SPDR GOLD T  GLD US 01/18/14 P135      21.9  21.5  11.65  147.9    470
EGO    ELDORADO GO  EGO US 05/18/13 P7        21.9  68.0   0.62  148.0    208
USO    UNITED STAT  USO US 05/18/13 P29.5     21.9  31.4   0.39  160.0    307
FCX    FREEPORT-MC  FCX US 05/18/13 P30       21.8  40.1   1.65  211.3   7286
SA     SEABRIDGE G  SA US 05/18/13 C12        21.8  61.8   0.70  -48.1    200
USO    UNITED STAT  USO US 05/18/13 P30.5     21.8  29.1   0.63  162.5   1746
RGLD   ROYAL GOLD   RGLD US 05/18/13 P50      21.6  51.3   1.25  443.5    763
SLW    SILVER WHEA  SLW US 05/18/13 C24       21.6  54.6   1.44  -51.0    361
SLW    SILVER WHEA  SLW US 05/18/13 P23       21.6  56.1   1.24  287.5    381
AUY    YAMANA GOLD  AUY US 05/18/13 P12       21.5  55.4   0.91  264.0    620
DUST   DIR GLD BEA  DUST US 09/21/13 C80      21.4 110.7  34.50  105.5    275
GG     GOLDCORP IN  GG US 05/18/13 P27        21.3  46.3   1.23  207.5    673
AUY    YAMANA GOLD  AUY US 05/18/13 P11       21.3  56.9   0.45  650.0    442
USO    UNITED STAT  USO US 05/18/13 P31       21.2  28.3   0.77  126.5   1616
GLD    SPDR GOLD T  GLD US 07/20/13 P114      21.1  30.0   1.81    0.0    379
ABX    BARRICK GOL  ABX US 06/22/13 P20       21.1  48.3   1.69  201.8    705
NEM    NEWMONT MIN  NEM US 06/22/13 P35       20.9  38.0   2.91  102.1    457
GLD    SPDR GOLD T  GLD US 01/18/14 P130      20.9  22.1   8.87  163.2    899
SLV    ISHARES SIL  SLV US 01/18/14 P22       20.9  31.7   2.18  150.6   1389
DUST   DIR GLD BEA  DUST US 09/21/13 C90      20.7 109.9  26.70  110.2    227
GLD    SPDR GOLD T  GLD US 09/21/13 P125      20.7  24.2   5.30  395.3    346
NEM    NEWMONT MIN  NEM US 06/22/13 C35       20.5  38.3   1.83  -35.3    384
GDX    MKT VECT-GO  GDX US 06/22/13 P30       20.5  41.6   2.49  156.7   5618
BHP    BHP BILLITO  BHP US 05/18/13 C67.5     20.4  30.4   1.46  -47.7    455
SCCO   SOUTHERN CO  SCCO US 05/18/13 C33      20.4  35.5   1.00    0.0    210
GDX    MKT VECT-GO  GDX US 06/22/13 P29       20.3  41.9   2.00  194.1    588
USO    UNITED STAT  USO US 05/18/13 C31.5     20.3  27.4   1.06  -38.0   1658
SLV    ISHARES SIL  SLV US 10/19/13 P19       20.2  36.2   0.79  393.8    860
DUST   DIR GLD BEA  DUST US 09/21/13 C85      20.1 109.4  28.50  102.1    214
NEM    NEWMONT MIN  NEM US 06/22/13 P33       20.1  38.6   1.85  137.2    248
USO    UNITED STAT  USO US 05/18/13 C30.5     19.9  29.4   1.70  -55.4    245
FXA    CRYSHS-AUS   FXA US 06/22/13 P108      19.7   9.0   4.60   31.4    200
FCX    FREEPORT-MC  FCX US 05/18/13 P29       19.7  41.1   1.15  271.0   1417
FCX    FREEPORT-MC  FCX US 05/18/13 C29       19.6  41.6   1.80  -44.6    275
NEM    NEWMONT MIN  NEM US 06/22/13 C34       19.6  38.4   2.26  -34.5    478
ABX    BARRICK GOL  ABX US 06/22/13 P19       19.4  48.8   1.15  283.3    342
SLV    ISHARES SIL  SLV US 01/18/14 C22       19.4  31.9   2.74  -34.8    400
USO    UNITED STAT  USO US 05/18/13 C31       19.4  28.1   1.31  -24.7    713
SLV    ISHARES SIL  SLV US 01/18/14 P21       19.4  32.4   1.74  171.9   1299
DUST   DIR GLD BEA  DUST US 09/21/13 C70      19.3 110.0  31.80   63.8    280
GDX    MKT VECT-GO  GDX US 05/10/13 P26       19.2  49.3   0.21  600.0    537
USO    UNITED STAT  USO US 05/18/13 P29       19.1  32.1   0.29  190.0    466
RGLD   ROYAL GOLD   RGLD US 05/18/13 C57.5    19.1  47.8   2.00  -78.4    423
GDX    MKT VECT-GO  GDX US 06/22/13 C30       19.1  41.6   1.70  -46.9   1202
GLD    SPDR GOLD T  GLD7 US 05/03/13 P120     19.0  45.7   1.36 2620.0   2448
GLD    SPDR GOLD T  GLD US 12/21/13 P124      18.8  23.1   4.10    0.0    561
GLD    SPDR GOLD T  GLD US 06/22/13 P106      18.7  36.6   0.62  785.7    407
GLD    SPDR GOLD T  GLD US 12/21/13 P125      18.7  22.9   6.70  266.1    739
AXLL   AXIALL CORP  AXLL US 05/18/13 P55      18.6  49.4   3.80  100.0   1260
SLV    ISHARES SIL  SLV US 10/19/13 P18       18.6  37.5   0.56  330.8   1033
GLD    SPDR GOLD T  GLD US 09/21/13 P103      18.6  29.9   1.12  522.2    531
GDX    MKT VECT-GO  GDX US 06/22/13 P28       18.6  42.2   1.50  400.0    440
RIO    RIO TINTO-A  RIO US 05/18/13 P45       18.4  36.2   1.75  105.9    254
NEM    NEWMONT MIN  NEM US 06/22/13 C33       18.4  38.6   2.83  -53.6    212
GDX    MKT VECT-GO  GDX US 06/22/13 C28       18.3  42.1   2.68  -59.1    499
FNV    FRANCO-NEVA  FNV US 05/18/13 P35       18.2  44.9   1.70  415.1    216
GLD    SPDR GOLD T  GLD US 06/22/13 P108      18.0  35.6   0.70    0.0    497
ABX    BARRICK GOL  ABX US 07/20/13 P20       18.0  44.7   1.86  165.7    405
SLV    ISHARES SIL  SLV US 01/18/14 P20       18.0  33.2   1.35  181.2    944
GLD    SPDR GOLD T  GLD US 06/22/13 P107      18.0  36.0   0.63    0.0    352
USO    UNITED STAT  USO US 06/22/13 P32.5     17.9  24.2   1.86   60.3    547
GDX    MKT VECT-GO  GDX US 06/22/13 P27       17.6  42.6   1.13  927.3    693
GLD    SPDR GOLD T  GLD US 01/18/14 P120      17.6  22.9   5.15  204.7    538
GLD    SPDR GOLD T  GLD US 06/22/13 P109      17.4  35.2   0.77  670.0    563
GDX    MKT VECT-GO  GDX US 06/22/13 C29       17.3  42.0   2.16    0.0    550
GLD    SPDR GOLD T  GLD US 09/21/13 P104      17.2  29.2   1.14  500.0    303
FCX    FREEPORT-MC  FCX US 05/18/13 P28       17.1  42.3   0.76  280.0   1934
CLF    CLIFFS NATU  CLF US 05/18/13 C18       17.1  74.8   1.36  -33.7    201
BHP    BHP BILLITO  BHP US 05/18/13 P65       16.9  32.6   2.33  198.7    860
USO    UNITED STAT  USO US 06/22/13 P32       16.9  24.7   1.58   71.7    760
SLV    ISHARES SIL  SLV US 01/18/14 C20       16.8  32.9   3.97  -31.1    307
EGO    ELDORADO GO  EGO US 07/20/13 P7        16.8  56.0   0.85   88.9    240
S      SPRINT NEXT  S US 08/17/13 P5          16.7  43.1   0.08  -75.8    829
BHP    BHP BILLITO  BHP US 05/18/13 C65       16.6  31.7   2.69  -44.5    467
ABX    BARRICK GOL  ABX US 06/22/13 P18       16.5  49.2   0.82  310.0    270
FCX    FREEPORT-MC  FCX US 06/22/13 C30       16.5  36.8   1.72  -39.4    495
USO    UNITED STAT  USO US 06/22/13 P31       16.4  25.9   1.16   90.2   1116
NEM    NEWMONT MIN  NEM US 06/22/13 P30       16.4  40.5   0.68  161.5    521
USO    UNITED STAT  USO US 06/22/13 P31.5     16.4  25.2   1.35   77.6   1168
NEM    NEWMONT MIN  NEM US 09/21/13 P35       16.3  35.5   3.87   56.0    240
GDX    MKT VECT-GO  GDX US 09/21/13 P22       16.2  39.1   0.39  333.3   1628
FCX    FREEPORT-MC  FCX US 06/22/13 P31       16.1  35.8   2.47   91.5    822
GLD    SPDR GOLD T  GLD US 09/21/13 P100      16.0  30.4   0.76  375.0    453
GLD    SPDR GOLD T  GLD US 06/28/13 P112      15.9  32.4   1.39 1163.6    358
SPY    SPDR S&P 50  SPY US 05/03/13 C156      15.9  12.7   2.88  -13.5    585
GG     GOLDCORP IN  GG US 05/18/13 C27        15.9  46.6   1.78  -68.8    253
FLR    FLUOR CORP   FLR US 05/18/13 C57.5     15.8  35.3   1.75    0.0    420
FCX    FREEPORT-MC  FCX US 05/18/13 C28       15.7  42.8   2.37  -42.2    822
USO    UNITED STAT  USO US 06/22/13 P30       15.7  27.0   0.77  108.1    547
NEM    NEWMONT MIN  NEM US 09/21/13 P33       15.7  35.8   2.80   70.7    687
IWM    ISHARES-RUS  IWM US 05/03/13 C91       15.5  17.5   2.08  -30.0    288
GDX    MKT VECT-GO  GDX US 09/21/13 C29       15.5  37.9   3.00    0.0    283
SHW    SHERWIN-WIL  SHW US 05/18/13 C165      15.4  26.2   9.90   22.2   1000
IAG    IAMGOLD COR  IAG US 05/18/13 P5        15.4  69.5   0.38  660.0   1304
USO    UNITED STAT  USO US 06/22/13 P30.5     15.4  26.4   0.97  102.1    798
YHOO   YAHOO! INC   YHOO US 05/18/13 P25      15.4  34.8   1.37   28.0    532
IWM    ISHARES-RUS  IWM US 05/10/13 C91.5     15.3  17.0   2.34    0.0    210
SPY    SPDR S&P 50  SPY US 05/03/13 C157      15.3  12.1   2.07  -24.4    278
GDXJ   MARKET VECT  GDXJ US 08/17/13 P10      15.2  46.8   0.35  288.9    211
SLW    SILVER WHEA  SLW US 01/18/14 C23       15.2  46.3   3.95  -25.3    306
GDX    MKT VECT-GO  GDX US 09/21/13 P30       15.1  37.2   3.29   94.7    812
NPSP   NPS PHARM I  NPSP US 05/18/13 P11      15.1  59.1   0.30   50.0    510
ABX    BARRICK GOL  ABX US 07/20/13 P17       15.1  45.4   0.60  361.5    395
GLD    SPDR GOLD T  GLD US 06/22/13 P103      15.1  37.7   0.29    0.0    241
GLD    SPDR GOLD T  GLD US 09/21/13 P96       15.1  31.5   0.51  537.5    500
GLD    SPDR GOLD T  GLD US 09/21/13 P108      15.1  27.9   1.01  236.7    228
USO    UNITED STAT  USO US 06/22/13 P28       15.1  29.6   0.37  362.5    614
SLV    ISHARES SIL  SLV US 05/18/13 P18       15.0  62.5   0.20    0.0    620
FCX    FREEPORT-MC  FCX US 06/22/13 P30       15.0  36.3   2.05  120.4    332
ABX    BARRICK GOL  ABX US 07/20/13 C20       14.9  44.1   1.69  -48.0    204
GLD    SPDR GOLD T  GLD US 12/31/13 P115      14.8  24.0   2.70  200.0    433
IWM    ISHARES-RUS  IWM US 05/03/13 C95.5     14.8  14.4   0.20  -67.7    782
GLD    SPDR GOLD T  GLD US 09/21/13 P97       14.6  31.1   0.56 1020.0    500
YHOO   YAHOO! INC   YHOO US 05/18/13 C25      14.5  34.8   0.76   -3.8   6572
KGC    KINROSS GOL  KGC US 08/17/13 P5        14.4  48.8   0.35  600.0    708
GDX    MKT VECT-GO  GDX US 09/21/13 P27       14.4  38.1   1.81  330.9    663
GSK    GLAXOSMITHK  GSK US 08/17/13 P50       14.3  15.4   2.35  -26.6    230
SLW    SILVER WHEA  SLW US 09/21/13 C20       14.3  47.1   4.80  -29.9    327
WLT    WALTER ENER  WLT US 05/18/13 P20       14.3  83.5   1.50  167.9    749
FNV    FRANCO-NEVA  FNV US 07/20/13 P35       14.3  38.1   2.50  194.1    234
SLV    ISHARES SIL  SLV US 01/18/14 P18       14.2  34.1   0.75  212.5   1310
SLV    ISHARES SIL  SLV US 01/17/15 C22       14.1  32.3   4.17  -29.3    232
FCX    FREEPORT-MC  FCX US 08/17/13 C30       14.1  35.4   2.22  -32.3    405
GLD    SPDR GOLD T  GLD US 01/17/15 P130      14.0  21.2  13.60   83.8    336
DIA    SPDR DJIA T  DIA US 05/18/13 C146      13.9  11.6   2.77  -12.1    430
NG     NOVAGOLD RE  NG US 06/22/13 C2.5       13.9  65.9   0.25  -28.6    212
ABX    BARRICK GOL  ABX US 05/18/13 C19       13.9  59.3   2.00    0.0    311
SPY    SPDR S&P 50  SPY US 05/18/13 C153      13.9  14.3   5.80  -11.2    563
GDX    MKT VECT-GO  GDX US 01/18/14 P30       13.9  36.2   4.18   67.2    454
SLV    ISHARES SIL  SLV US 01/17/15 P18       13.9  33.2   1.53   86.6   2027
SLW    SILVER WHEA  SLW US 01/18/14 P23       13.6  46.0   3.45   62.0    228
NG     NOVAGOLD RE  NG US 06/22/13 P2.5       13.6  65.5   0.25  400.0    556
USO    UNITED STAT  USO US 07/20/13 P32       13.6  23.9   1.80   57.9    293
XLE    SPDR-ENERGY  XLE US 05/18/13 C73       13.6  21.5   3.75  -28.7    300
IWM    ISHARES-RUS  IWM US 05/10/13 C92       13.6  16.7   1.68  -24.7   3233
GDX    MKT VECT-GO  GDX US 12/21/13 P30       13.5  36.2   3.40   55.2    302
GLD    SPDR GOLD T  GLD US 01/17/15 P115      13.5  22.1   6.10   74.3    589
FLR    FLUOR CORP   FLR US 05/18/13 P57.5     13.5  35.5   3.20  166.7    508
YHOO   YAHOO! INC   YHOO US 05/18/13 P24      13.4  34.1   0.78   30.0   2036
TS     TENARIS-ADR  TS US 09/21/13 C40        13.4  29.7   2.40  -16.4    262
KGC    KINROSS GOL  KGC US 01/18/14 P5        13.4  46.1   0.55  129.2    297
DIA    SPDR DJIA T  DIA US 05/18/13 C147      13.3  11.0   2.08  -15.4    835
SLW    SILVER WHEA  SLW US 01/18/14 P20       13.3  47.7   2.05   78.3    342
YUM    YUM! BRANDS  YUM US 05/18/13 P65       13.2  30.5   1.72   59.3   3537
NEM    NEWMONT MIN  NEM US 09/21/13 P29       13.2  37.0   1.28  117.0    330
NEM    NEWMONT MIN  NEM US 09/21/13 P30       13.2  36.5   1.60   90.5    249
IWM    ISHARES-RUS  IWM US 05/03/13 C94.5     13.1  14.9   0.38  -54.8    543
SLW    SILVER WHEA  SLW US 01/18/14 P18       13.1  49.0   1.37   98.5    416
YUM    YUM! BRANDS  YUM US 05/18/13 P67.5     13.1  29.1   2.88   44.0    275
NVDA   NVIDIA CORP  NVDA US 05/18/13 C12      13.1  39.3   1.21   -4.0    639
GSK    GLAXOSMITHK  GSK US 08/17/13 C47       13.1  16.7   3.50   76.8    345
HAL    HALLIBURTON  HAL US 05/18/13 C40       13.0  33.4   1.00  -48.7   1342
CAR    AVIS BUDGET  CAR US 05/18/13 C21       13.0  54.5   7.70   -3.8    200
ABX    BARRICK GOL  ABX US 06/22/13 C20       12.9  47.5   1.58    0.0    454
FCX    FREEPORT-MC  FCX US 08/17/13 C31       12.9  34.9   1.85  -32.0    215
RAD    RITE AID CO  RAD US 01/18/14 C2        12.8  63.9   0.58   -1.7    591
GDX    MKT VECT-GO  GDX US 12/21/13 C29       12.8  35.9   3.50  -48.9    535
NEM    NEWMONT MIN  NEM US 06/22/13 C30       12.8  41.3   4.80  -27.8    572
RSX    MKT VECT-RU  RSX US 05/18/13 P27       12.7  24.8   1.20   69.0   1155
SA     SEABRIDGE G  SA US 08/17/13 P11        12.7  55.4   1.09   55.7    716
AUY    YAMANA GOLD  AUY US 10/19/13 C12       12.7  45.6   1.36  -51.4    350
GDX    MKT VECT-GO  GDX US 01/18/14 C30       12.7  35.7   3.05  -35.1    399
NPSP   NPS PHARM I  NPSP US 05/18/13 C12      12.6  55.1   1.05   59.1    525
GLD    SPDR GOLD T  GLD US 01/18/14 P110      12.6  24.3   2.55  325.0    208
NCT    NEWCASTLE I  NCT US 08/17/13 C10       12.5  36.6   1.20   -7.0    500
RIO    RIO TINTO-A  RIO US 07/20/13 C47.5     12.5  33.1   2.20  -24.1    438
SPY    SPDR S&P 50  SPY US 05/03/13 C158      12.5  11.4   1.51  -25.6   1106
RMBS   RAMBUS INC   RMBS US 05/18/13 C6       12.4  64.5   1.34   22.9   1282
SPY    SPDR S&P 50  SPY US 05/03/13 C162      12.3   9.8   0.21  -32.3    300
VIAB   VIACOM INC-  VIAB US 05/18/13 C67.5    12.3  27.9   1.40   -6.7    507
USO    UNITED STAT  USO US 07/20/13 P29       12.3  27.0   0.67   86.1    294
ABX    BARRICK GOL  ABX US 10/19/13 P20       12.3  41.1   2.49   99.2    270
SLV    ISHARES SIL  SLV US 01/17/15 P20       12.3  32.3   2.40   80.5    265
XLE    SPDR-ENERGY  XLE US 05/18/13 C79       12.2  16.9   0.43  -58.2    269
NEM    NEWMONT MIN  NEM US 01/18/14 P35       12.2  34.5   5.05   41.5    334
SPY    SPDR S&P 50  SPY US 05/18/13 C154      12.2  13.7   4.94  -11.9    445
YHOO   YAHOO! INC   YHOO US 05/18/13 C24      12.1  34.1   1.14  -12.3   1319
AUY    YAMANA GOLD  AUY US 07/20/13 C11       12.1  48.3   1.53  -37.8    302
CLF    CLIFFS NATU  CLF US 05/18/13 P15       12.1  80.3   0.60  114.3    219
HCA    HCA HOLDING  HCA US 05/18/13 P39       12.1  36.6   2.25   28.6   2000
SLW    SILVER WHEA  SLW US 01/18/14 P15       12.1  51.7   0.70  100.0    246
GLD    SPDR GOLD T  GLD US 01/18/14 P100      12.0  25.9   1.10  205.6    827
HAL    HALLIBURTON  HAL US 05/18/13 C39       11.9  33.7   1.43  -35.3    843
SPY    SPDR S&P 50  SPY US 05/03/13 C161      11.9  10.0   0.35  -37.5    980
HAL    HALLIBURTON  HAL US 05/18/13 P40       11.8  33.1   2.19   95.5    230
SPY    SPDR S&P 50  SPY US 05/03/13 C159      11.8  10.8   0.97  -33.6    695
ABX    BARRICK GOL  ABX US 10/19/13 P14       11.7  42.6   0.33    0.0    292
SLV    ISHARES SIL  SLV US 06/22/13 P18       11.7  48.3   0.29  625.0   1377
GLD    SPDR GOLD T  GLD US 01/17/15 P120      11.7  21.6   9.00   95.7    432
GLD    SPDR GOLD T  GLD US 12/21/13 P100      11.6  27.7   1.10  323.1    253
RSX    MKT VECT-RU  RSX US 05/18/13 C27       11.5  22.9   0.35  -42.6    230
FCX    FREEPORT-MC  FCX US 06/22/13 P27       11.5  38.6   0.76  162.1    399
NVDA   NVIDIA CORP  NVDA US 05/18/13 P13      11.5  37.7   0.57   14.0   1079
BHP    BHP BILLITO  BHP US 08/17/13 C67.5     11.4  26.4   3.05  -33.7    291
FLR    FLUOR CORP   FLR US 05/18/13 P55       11.4  36.6   2.00  207.7    598
SLV    ISHARES SIL  SLV US 01/17/15 C20       11.4  33.2   5.10  -26.1    220
NVDA   NVIDIA CORP  NVDA US 05/18/13 P12      11.3  38.8   0.18   12.5    548
HAL    HALLIBURTON  HAL US 05/18/13 P39       11.2  33.6   1.66  124.3    454
EWW    ISHARES MSC  EWW US 05/18/13 C77       11.2  18.3   0.52  -42.2    400
DIA    SPDR DJIA T  DIA US 05/18/13 C150      11.1   9.6   0.64  -27.3    276
IAG    IAMGOLD COR  IAG US 01/18/14 C5        11.1  55.3   1.00  -25.9    275
SU     SUNCOR ENER  SU US 05/18/13 C28        11.1  30.0   0.64  -45.3    343
FCX    FREEPORT-MC  FCX US 08/17/13 P30       11.1  35.1   2.77   78.7    544
FDO    FAMILY DOLL  FDO US 05/18/13 C62.5     11.1  25.7   1.05   -5.4   1182
BHP    BHP BILLITO  BHP US 05/18/13 P62.5     11.1  34.2   1.34  185.1    280
SAN    BANCO SANTA  SAN US 05/18/13 C7        11.0  37.2   0.30    0.0    435
GDX    MKT VECT-GO  GDX US 12/21/13 P26       11.0  36.6   1.91  132.9    259
IAG    IAMGOLD COR  IAG US 06/22/13 C5        11.0  60.9   0.60  -42.9    437
QQQ    POWERSH-QQQ  QQQ US 05/03/13 P70       11.0  13.7   1.07   24.4    306
X      US STEEL CO  X US 05/18/13 P16         10.9  51.5   0.73   69.8    442
EEM    ISHARES-EMG  EEM US 05/18/13 C40.5     10.9  18.7   1.39  -19.6    242
SPY    SPDR S&P 50  SPY US 05/03/13 C160      10.9  10.3   0.60  -34.8   1117
GDX    MKT VECT-GO  GDX US 09/21/13 P25       10.8  38.2   1.12  166.7    211
S      SPRINT NEXT  S US 01/18/14 P2.5        10.7  55.2   0.01  -66.7   1000
NVDA   NVIDIA CORP  NVDA US 05/18/13 C13      10.7  37.6   0.62    0.0   3463
SPY    SPDR S&P 50  SPY US 05/10/13 C157      10.7  12.1   2.47  -15.1    375
SLW    SILVER WHEA  SLW US 01/18/14 P13       10.6  54.0   0.32  300.0    355
GSK    GLAXOSMITHK  GSK US 08/17/13 C50       10.6  15.3   1.45  123.1   1051
NFLX   NETFLIX INC  NFLX US 05/03/13 C185     10.5  99.5  14.15   39.0    227
SLW    SILVER WHEA  SLW US 01/17/15 P20       10.5  45.5   3.75   46.5    214
CNQ    CAN NATURAL  CNQ US 05/18/13 C31       10.5  32.3   0.60  -36.8    815
AUQ    AURICO GOLD  AUQ US 01/18/14 C5        10.4  51.2   0.85  -32.0    516
LCC    US AIRWAYS   LCC US 05/18/13 C16       10.4  47.7   0.92    0.0    475
XLE    SPDR-ENERGY  XLE US 05/18/13 C75       10.4  19.6   2.13  -40.8    400
HEK    HECKMANN CO  HEK US 09/21/13 P3        10.3  65.8   0.30   42.9  10000
IWM    ISHARES-RUS  IWM US 05/18/13 C96       10.3  14.2   0.34  -47.7   7372
YNDX   YANDEX NV-A  YNDX US 05/18/13 P20      10.3  49.7   0.60   76.5    200
SPY    SPDR S&P 50  SPY US 05/10/13 C158      10.2  11.5   1.74  -25.0    699
NTRS   NORTHERN TR  NTRS US 05/18/13 C55      10.2  21.8   1.80   -7.7    900
RIO    RIO TINTO-A  RIO US 10/19/13 P45       10.2  34.1   4.50   45.2    548
SWFT   SWIFT TRANS  SWFT US 05/18/13 P12.5    10.2  54.7   0.30  -14.3   1000
AMD    ADV MICRO D  AMD US 05/18/13 C2        10.2  78.0   0.50    4.2    327
XLE    SPDR-ENERGY  XLE US 05/18/13 C76       10.2  18.9   1.54  -46.0   2120
SPY    SPDR S&P 50  SPY US 05/10/13 C159      10.1  10.9   1.30  -24.4    517
IAG    IAMGOLD COR  IAG US 05/18/13 C5        10.1  66.8   0.45  -50.0    411
CXO    CONCHO RESO  CXO US 05/18/13 P85       10.1  40.1   4.40   46.7    208
EEM    ISHARES-EMG  EEM US 05/18/13 C42       10.1  16.2   0.52  -25.7    494
QQQ    POWERSH-QQQ  QQQ US 05/03/13 C69       10.1  14.7   1.23  -13.4    257

Top Volatility Decreases



                         Contract            %Chg  Impl.
Ticker    Name           Description          Vol.  Vol.   Price  %Chg  Volume
=============================================================================
LIFE   LIFE TECHNO  LIFE US 05/18/13 C75     -70.2   5.9   0.05  -66.7   5207
LIFE   LIFE TECHNO  LIFE US 08/17/13 C75     -67.2   5.2   0.25  -37.5   1803
LIFE   LIFE TECHNO  LIFE US 01/18/14 P75     -61.0   5.4   2.15    0.0    672
LIFE   LIFE TECHNO  LIFE US 01/18/14 C75     -58.6   5.1   0.70   40.0   2617
LIFE   LIFE TECHNO  LIFE US 05/18/13 P70     -50.5  13.2   0.20  -95.0   1069
LIFE   LIFE TECHNO  LIFE US 05/18/13 C70     -48.1  12.3   3.40  209.1   5313
S      SPRINT NEXT  S US 11/16/13 P7         -45.4  25.0   0.70  -66.7    521
LIFE   LIFE TECHNO  LIFE US 08/17/13 P70     -41.7   9.3   0.50  -88.6    274
S      SPRINT NEXT  S US 01/18/14 P7         -40.8  26.2   0.78  -62.1  10838
S      SPRINT NEXT  S US 05/03/13 C7         -38.9  31.3   0.21    0.0   1535
S      SPRINT NEXT  S US 08/17/13 P7         -37.0  33.4   0.68  -66.0   1859
NFP    NATIONAL FI  NFP US 07/20/13 C22.5    -36.1  18.5   2.60   33.3    415
ABX    BARRICK GOL  ABX US 07/20/13 C17      -35.5  44.7   3.65  -59.9    480
LIFE   LIFE TECHNO  LIFE US 08/17/13 C65     -35.3  12.4   8.70   97.7    360
S      SPRINT NEXT  S US 08/17/13 C7         -34.5  28.8   0.39  178.6  19033
S      SPRINT NEXT  S US 01/18/14 C7         -34.0  23.6   0.43  115.0  14606
S      SPRINT NEXT  S US 11/16/13 C7         -30.7  25.8   0.44  131.6    256
S      SPRINT NEXT  S US 01/17/15 C7         -30.3  23.6   0.57   14.0    541
S      SPRINT NEXT  S US 08/17/13 C6         -25.2  34.9   1.12  160.5   2316
LIFE   LIFE TECHNO  LIFE US 05/18/13 P65     -25.1  21.3   0.05  -95.0   1067
EWJ    ISHARES-JAP  EWJ US 06/22/13 C10      -24.1  17.2   1.36   -2.2   1097
S      SPRINT NEXT  S US 08/17/13 C4         -21.7  80.6   3.20   47.5    997
LIFE   LIFE TECHNO  LIFE US 11/16/13 P70     -20.6  10.9   1.00    0.0    396
ELN    ELAN CORP-A  ELN US 01/18/14 C12      -20.1  21.1   0.80  -15.8   1873
C      CITIGROUP I  C US 05/03/13 C48        -19.8  21.1   0.20    5.3    279
GDXJ   MARKET VECT  GDXJ US 05/18/13 P9      -19.5  66.4   0.05    0.0    367
C      CITIGROUP I  C US 05/10/13 C48        -17.6  21.0   0.34   36.0    323
LIFE   LIFE TECHNO  LIFE US 05/18/13 C65     -17.4  23.6   8.20  105.0   1708
TMO    THERMO FISH  TMO US 05/18/13 C85      -17.2  27.4   1.50   11.1   1278
C      CITIGROUP I  C US 05/03/13 C46.5      -17.1  22.3   0.69   53.3    726
C      CITIGROUP I  C US 05/10/13 C47.5      -17.0  21.2   0.52    0.0    554
TMO    THERMO FISH  TMO US 05/18/13 P80      -17.0  28.6   1.95  -42.0   1340
XLU    SPDR-UTIL S  XLU US 05/18/13 C42      -16.9   8.4   0.04  300.0    200
TMO    THERMO FISH  TMO US 05/18/13 C80      -15.9  28.9   4.07   28.8   1525
IAG    IAMGOLD COR  IAG US 05/18/13 C4       -15.2  72.5   1.20    0.0    668
BAC    BANK OF AME  BAC US 05/18/13 C10      -14.6  32.9   2.21    0.9    413
NG     NOVAGOLD RE  NG US 06/22/13 P2        -14.4  68.5   0.10    0.0   1000
S      SPRINT NEXT  S US 05/18/13 P7         -13.8  25.3   0.20  -76.7    503
S      SPRINT NEXT  S US 08/17/13 P6         -13.6  34.7   0.20  -80.0   7946
SSRX   3SBIO INC-A  SSRX US 06/22/13 C15     -13.4  17.6   0.50   -9.1    444
AFAM   ALMOST FAMI  AFAM US 11/16/13 P20     -13.1  23.9   1.80    2.9    200
C      CITIGROUP I  C US 05/18/13 C48        -12.1  22.1   0.47   38.2    721
NTAP   NETAPP INC   NTAP US 09/21/13 P36     -12.0  32.2   3.60    7.5    385
DELL   DELL INC     DELL US 08/17/13 P14     -11.8  12.3   0.51   -7.3    203
TMO    THERMO FISH  TMO US 05/18/13 P75      -11.6  31.4   0.60  -61.3    291
NTAP   NETAPP INC   NTAP US 05/18/13 C35     -11.5  37.6   1.52  -27.3    400
IRWD   IRONWOOD PH  IRWD US 05/18/13 P15     -11.4  65.1   0.60   33.3    680
MTB    M&T BANK CO  MTB US 05/18/13 C95      -11.3  18.4   5.50  -14.1    200
STP    SUNTECH POW  STP US 05/18/13 C0.5     -11.2 218.5   0.17  -43.3    412
NTAP   NETAPP INC   NTAP US 05/18/13 C34     -10.9  38.4   2.21  -16.9    317
C      CITIGROUP I  C US 05/18/13 C47        -10.9  22.6   0.78   41.8   1295
GPN    GLOBAL PAYM  GPN US 05/18/13 C45      -10.8  20.2   1.12  -22.8    343
NTAP   NETAPP INC   NTAP US 05/18/13 P35     -10.8  37.5   1.45   -8.2    529
C      CITIGROUP I  C US 05/18/13 P47        -10.3  22.5   1.78  -38.4    631
S      SPRINT NEXT  S US 01/18/14 C5.5       -10.1  32.6   1.57  103.9   4879
BCEI   BONANZA CRE  BCEI US 05/18/13 P30     -10.1  47.7   0.85  750.0    300

x - Ex-dividend. * - Ex-earnings.

-- Bloomberg News

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

Press spacebar to pause and continue. Press esc to stop.

Bloomberg reserves the right to 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.