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
=============================================================================
S      SPRINT NEXT  S US 08/17/13 C5         108.7  51.8   2.34    9.3    406
S      SPRINT NEXT  S US 01/17/15 C5          81.8  26.7   2.24    2.3    372
HYG    ISH-IBOXX H  HYG US 05/18/13 P95       42.0   6.0   1.27  -15.3    300
BR     BROADRIDGE   BR US 05/18/13 C25        32.5  22.7   0.25  -50.0    256
SPY    SPDR S&P 50  SPY US 05/03/13 C162      30.1  13.0   0.09  -35.7    205
SPY    SPDR S&P 50  SPY US 05/03/13 P161      29.0  13.3   6.45   66.7    335
SPY    SPDR S&P 50  SPY US 05/03/13 C160      28.7  13.4   0.26  -46.9    662
UVXY   PRO ULTRA V  UVXY US 05/18/13 P5       28.4 138.8   0.09  -55.0    398
SPY    SPDR S&P 50  SPY US 05/03/13 C161      28.4  12.9   0.15  -46.4    230
SPY    SPDR S&P 50  SPY US 05/03/13 P160      28.3  13.5   5.30   64.1    452
SPY    SPDR S&P 50  SPY US 05/03/13 C159      25.8  13.8   0.44  -45.7   3582
MHR    MAGNUM HUNT  MHR US 01/18/14 C2.5      24.2  82.7   0.65  -44.4   3375
SPY    SPDR S&P 50  SPY US 05/18/13 C162      24.1  12.4   0.26  -35.0   4283
SPY    SPDR S&P 50  SPY US 05/03/13 C158      23.7  14.3   0.66  -49.2   1874
SPY    SPDR S&P 50  SPY US 05/03/13 P159      23.5  13.7   4.80   96.7    436
DIA    SPDR DJIA T  DIA US 05/18/13 C150      23.1  11.2   0.41  -25.4    399
AGNC   AMERICAN CA  AGNC US 06/22/13 P30      23.1  20.7   0.50   38.9    391
VXX    IPATH-S&P S  VXX US 05/03/13 P17       22.9  66.4   0.05  -77.3    371
SPY    SPDR S&P 50  SPY US 05/03/13 P158      21.4  14.2   3.94  105.2   1926
SPY    SPDR S&P 50  SPY US 05/03/13 C157      21.4  14.9   1.06  -41.8   3434
SPY    SPDR S&P 50  SPY US 05/18/13 C161      21.3  12.6   0.40  -37.5   7218
VXX    IPATH-S&P S  VXX US 05/18/13 P16       20.8  63.6   0.09  -55.0   9941
DIA    SPDR DJIA T  DIA US 05/18/13 C148      20.8  12.1   0.93  -29.0    812
SPY    SPDR S&P 50  SPY US 05/10/13 C159      20.2  13.3   0.67  -39.1    250
SPY    SPDR S&P 50  SPY US 05/10/13 C158      20.0  13.9   0.93  -40.4    928
TGB    TASEKO MINE  TGB US 11/16/13 P1        19.9  97.7   0.05    0.0    206
KMB    KIMBERLY-CL  KMB US 07/20/13 P105      19.9  18.4   6.40   14.3    607
LIFE   LIFE TECHNO  LIFE US 08/17/13 C75      19.8   4.3   0.30   50.0    248
AGNC   AMERICAN CA  AGNC US 05/18/13 C33      19.7  17.2   0.22  -21.4    924
QQQ    POWERSH-QQQ  QQQ US 05/03/13 C71       19.6  15.9   0.14  -48.1    600
VXX    IPATH-S&P S  VXX US 05/10/13 P16.5     19.6  65.6   0.08  -50.0   4587
SPY    SPDR S&P 50  SPY US 05/03/13 P157      19.3  14.8   3.20  109.2   1151
DIA    SPDR DJIA T  DIA US 05/18/13 C144      19.3  14.6   3.17  -20.1    252
SPY    SPDR S&P 50  SPY US 05/10/13 P159      19.3  13.2   4.99   82.8    208
IWM    ISHARES-RUS  IWM US 05/03/13 P93       19.1  19.9   4.10   77.5    282
SPY    SPDR S&P 50  SPY US 05/03/13 C156      19.0  15.6   1.51  -41.9   2031
DIA    SPDR DJIA T  DIA US 05/18/13 C143      18.9  15.2   3.95  -17.5    211
SPY    SPDR S&P 50  SPY US 06/22/13 C120      18.9  29.6  34.88   -6.1   3450
DIA    SPDR DJIA T  DIA US 05/18/13 C147      18.8  12.6   1.39  -23.6    892
SPY    SPDR S&P 50  SPY US 05/03/13 C154      18.8  17.3   2.58  -37.1    630
SSO    PRO ULTRA S  SSO US 05/18/13 C74       18.6  26.2   1.10  -36.4    231
GE     GENERAL ELE  GE US 05/18/13 C21        18.5  25.9   1.95   -8.9   1200
SPY    SPDR S&P 50  SPY US 05/03/13 P156      18.5  15.6   2.69  128.0   1937
AAPL   APPLE INC    AAPL7 US 05/10/13 C390    18.5  45.0  27.05    0.0    274
DIA    SPDR DJIA T  DIA US 05/18/13 C146      18.5  13.3   1.85  -27.7   1112
SPY    SPDR S&P 50  SPY US 05/18/13 P161      18.3  12.3   6.76   59.1    236
IWM    ISHARES-RUS  IWM US 05/03/13 P93.5     18.3  19.5   4.00   33.8    398
HIMX   HIMAX TECHN  HIMX US 05/18/13 C5       18.3  99.8   1.50   -3.2    205
SDS    PRO ULTSHRT  SDS US 05/18/13 C42       18.0  26.4   3.10   57.4    686
DIA    SPDR DJIA T  DIA US 05/18/13 C145      17.9  13.9   2.42  -25.5    746
LF     LEAPFROG EN  LF US 05/18/13 P7.5       17.8  64.7   0.30   50.0    260
SPY    SPDR S&P 50  SPY US 05/18/13 C160      17.8  12.7   0.58  -37.6   7940
TZA    DIR SMCAP B  TZA US 05/18/13 C35       17.8  52.9   7.80   43.1    780
XLU    SPDR-UTIL S  XLU US 06/22/13 C40       17.8  10.8   0.73   -6.4   6018
SPXS   DIREXION DA  SPXS US 05/18/13 C13      17.7  49.3   0.60  140.0    257
SPY    SPDR S&P 50  SPY US 05/18/13 P160      17.7  12.7   5.69   56.3   6348
SPY    SPDR S&P 50  SPY US 05/03/13 C153      17.6  18.2   3.38  -30.9    695
SPY    SPDR S&P 50  SPY US 05/10/13 C157      17.6  14.4   1.35  -39.2    414
QQQ    POWERSH-QQQ  QQQ US 05/03/13 C70       17.5  16.3   0.26  -58.7   1742
SPY    SPDR S&P 50  SPY US 05/03/13 P155      17.5  16.4   2.21  145.6   4417
SPY    SPDR S&P 50  SPY US 05/10/13 P158      17.4  13.7   4.28   91.1   1118
QQQ    POWERSH-QQQ  QQQ US 05/03/13 C70.5     17.3  15.9   0.18  -58.1    839
SPY    SPDR S&P 50  SPY US 05/10/13 C155      17.1  15.9   2.26  -36.9   1488
SPY    SPDR S&P 50  SPY US 05/18/13 C159      17.1  13.2   0.86  -37.2   9319
SPY    SPDR S&P 50  SPY US 05/10/13 C156      17.0  15.0   1.82  -37.2    642
SSO    PRO ULTRA S  SSO US 05/18/13 C72       17.0  28.3   1.97  -34.3    507
SPY    SPDR S&P 50  SPY US 05/10/13 P157      16.9  14.4   3.50   97.7    469
STP    SUNTECH POW  STP US 05/18/13 C0.5      16.8 265.9   0.25   13.6    304
SPY    SPDR S&P 50  SPY US 05/03/13 P154      16.8  17.2   1.86  151.3   4432
SPY    SPDR S&P 50  SPY US 05/03/13 P153      16.7  18.2   1.53  159.3   2838
UVXY   PRO ULTRA V  UVXY US 05/18/13 P6       16.7 141.4   0.40  -42.9   1842
SSO    PRO ULTRA S  SSO US 05/18/13 C73       16.6  27.3   1.51  -34.6    229
XLP    SPDR-CONS S  XLP US 05/18/13 C41       16.6  12.5   0.34  -20.9    217
SDS    PRO ULTSHRT  SDS US 05/18/13 P42       16.5  26.3   0.35  -36.4    395
FMCN   FOCUS MEDIA  FMCN US 05/18/13 P18      16.3  97.9   0.20   33.3   6025
MHR    MAGNUM HUNT  MHR US 05/18/13 C2.5      16.3 105.1   0.25  -73.7    278
QQQ    POWERSH-QQQ  QQQ US 05/03/13 C69.5     16.2  16.6   0.38  -57.8    237
SPY    SPDR S&P 50  SPY US 05/18/13 C158      16.2  13.7   1.19  -36.0  14733
SPY    SPDR S&P 50  SPY US 05/10/13 P156      16.1  15.0   2.99   99.3   1263
XLV    SPDR-HEALTH  XLV US 05/18/13 C48       16.1  13.7   0.43  -24.6    516
SPY    SPDR S&P 50  SPY7 US 05/18/13 C158     15.9  13.7   1.21  -35.0    206
SPY    SPDR S&P 50  SPY US 05/18/13 P159      15.9  13.1   5.06   70.4    723
QQQ    POWERSH-QQQ  QQQ US 05/03/13 C69       15.8  17.1   0.59  -50.8    271
VXX    IPATH-S&P S  VXX US 05/10/13 P17       15.6  66.6   0.12  -66.7    453
SPY    SPDR S&P 50  SPY US 05/10/13 P155      15.6  15.7   2.53  112.6   1601
PHH    PHH CORP     PHH US 05/18/13 P20       15.5  42.4   0.85   30.8    367
SPY    SPDR S&P 50  SPY US 05/03/13 P152      15.4  18.9   1.38  200.0   1427
SSO    PRO ULTRA S  SSO US 05/18/13 C71       15.4  29.5   2.51  -33.1    292
SPY    SPDR S&P 50  SPY US 05/10/13 C152      15.4  17.8   4.46  -20.2    464
SDS    PRO ULTSHRT  SDS US 05/18/13 C40       15.3  24.0   5.00   41.6    204
SSO    PRO ULTRA S  SSO US 05/18/13 P73       15.2  29.9   3.36   73.2    221
SPY    SPDR S&P 50  SPY US 05/10/13 P154      15.2  16.4   2.14  116.2    604
UNXL   UNI-PIXEL I  UNXL US 05/18/13 C40      15.2 136.2   4.20   31.2    270
SPY    SPDR S&P 50  SPY US 05/10/13 C153      15.2  17.2   3.81  -21.1    447
IWM    ISHARES-RUS  IWM US 05/03/13 P92       15.1  20.6   3.18   90.4    293
EWJ    ISHARES-JAP  EWJ US 09/21/13 C9        15.1  24.6   2.36    2.6    200
SPY    SPDR S&P 50  SPY US 05/18/13 P158      15.0  13.6   4.30   69.3   7146
AAPL   APPLE INC    AAPL US 05/03/13 C410     15.0  49.8  15.35  -38.8    735
WPZ    WILLIAMS PA  WPZ US 05/18/13 P50       14.9  27.6   0.85   21.4    272
AVG    AVG TECHNOL  AVG US 06/22/13 C10       14.9  73.4   3.40  -15.0    500
SPY    SPDR S&P 50  SPY US 05/03/13 P151      14.9  19.7   1.09  186.8   8557
AAPL   APPLE INC    AAPL US 05/03/13 C425     14.8  49.4   9.64  -41.4    599
QQQ    POWERSH-QQQ  QQQ US 05/03/13 P69       14.7  17.3   1.58  125.7    419
SDS    PRO ULTSHRT  SDS US 05/18/13 C43       14.7  27.5   2.56   77.8   2511
QQQ    POWERSH-QQQ  QQQ US 05/10/13 C70.5     14.7  15.2   0.25  -49.0    929
AAPL   APPLE INC    AAPL US 05/03/13 C420     14.7  49.5  10.70  -43.4    357
SSO    PRO ULTRA S  SSO US 05/18/13 P72       14.6  31.0   2.93   83.1    285
SPY    SPDR S&P 50  SPY US 05/10/13 C151      14.5  18.5   5.34  -20.6    419
SPY    SPDR S&P 50  SPY US 05/10/13 P153      14.5  17.1   1.90  137.5    453
XLF    SPDR-FINL S  XLF US 05/18/13 P18       14.5  19.1   0.40   90.5   7120
BTU    PEABODY ENE  BTU US 05/18/13 P19       14.4  55.2   1.35   50.0   4587
SPY    SPDR S&P 50  SPY US 05/10/13 C154      14.4  16.4   3.00  -31.4    590
SPY    SPDR S&P 50  SPY US 05/18/13 C155      14.3  15.4   2.65  -30.8  13525
C      CITIGROUP I  C US 05/03/13 C47         14.3  27.1   0.48  -40.7    271
QQQ    POWERSH-QQQ  QQQ US 05/18/13 P71       14.2  14.8   3.19   60.3    406
IYR    ISHARES-DJ   IYR US 05/18/13 P72       14.1  13.1   1.75   76.8    298
SPXU   PRO UPROSHR  SPXU US 05/18/13 C28      14.1  46.8   1.65   83.3    403
SPY    SPDR S&P 50  SPY US 05/18/13 P157      14.1  14.1   3.73   76.8   9914
AAPL   APPLE INC    AAPL US 05/03/13 P420     14.0  49.2  24.35   91.7    203
SPY    SPDR S&P 50  SPY US 05/18/13 C156      14.0  14.8   2.10  -33.1  13303
DIA    SPDR DJIA T  DIA US 06/22/13 C147      14.0  12.6   2.14  -20.4    225
IWM    ISHARES-RUS  IWM US 05/03/13 C90.5     14.0  21.5   1.48  -20.9    466
SPY    SPDR S&P 50  SPY US 06/22/13 C162      13.9  12.3   0.86  -26.5   1549
SPY    SPDR S&P 50  SPY US 05/03/13 P150      13.9  20.5   0.89  187.1   3300
IWM    ISHARES-RUS  IWM US 05/03/13 P91.5     13.9  21.1   2.96  104.1    514
SDS    PRO ULTSHRT  SDS US 05/18/13 P43       13.8  27.7   0.64  -38.5    393
S      SPRINT NEXT  S US 01/18/14 C5.5        13.8  35.3   1.75    2.9    229
SPY    SPDR S&P 50  SPY US 05/10/13 P152      13.7  17.8   1.60  105.1   2228
SPY    SPDR S&P 50  SPY US 06/22/13 C161      13.6  12.6   1.12  -26.3   1807
SSO    PRO ULTRA S  SSO US 05/18/13 P71       13.6  32.1   2.50   90.8    215
SPY    SPDR S&P 50  SPY7 US 05/18/13 P154     13.5  15.9   2.46    7.0    205
IWM    ISHARES-RUS  IWM US 05/03/13 C90       13.5  22.1   1.45  -42.0    364
AAPL   APPLE INC    AAPL US 05/03/13 C400     13.4  50.0  20.55  -36.2    358
LINE   LINN ENERGY  LINE US 05/18/13 P39      13.4  16.8   2.40   14.3    200
VXX    IPATH-S&P S  VXX US 05/18/13 P17       13.4  65.8   0.21  -57.1   4379
IWM    ISHARES-RUS  IWM US 05/10/13 P92       13.4  20.1   3.14    7.5    315
UNXL   UNI-PIXEL I  UNXL US 05/18/13 C35      13.4 142.4   6.60   29.4    308
LNCO   LINN CO LLC  LNCO US 05/18/13 P35      13.3  39.6   0.45   50.0    538
C      CITIGROUP I  C US 05/03/13 C46         13.3  27.7   0.90  -34.8    233
AAPL   APPLE INC    AAPL US 05/03/13 P410     13.2  49.5  18.75  109.3    344
GS     GOLDMAN SAC  GS US 05/18/13 P145       13.2  26.1   7.60   68.9    661
C      CITIGROUP I  C US 05/03/13 P45.5       13.1  28.2   1.02  104.0    223
SPY    SPDR S&P 50  SPY US 05/03/13 P148      13.1  22.1   0.63  200.0   1808
AAPL   APPLE INC    AAPL7 US 05/10/13 C400    13.1  44.5  21.15  -33.6    482
SPY    SPDR S&P 50  SPY US 05/18/13 P156      13.0  14.7   3.23   83.5  27151
UNXL   UNI-PIXEL I  UNXL US 05/18/13 C30      13.0 147.1   9.50   11.2    611
XLB    SPDR-MATERI  XLB US 05/18/13 C38       12.9  19.1   0.52  -30.7    274
SPY    SPDR S&P 50  SPY US 05/18/13 C154      12.9  16.0   3.27  -29.7   2336
QQQ    POWERSH-QQQ  QQQ US 05/18/13 C71       12.9  14.7   0.24  -51.0   1238
DIA    SPDR DJIA T  DIA US 05/18/13 P147      12.9  12.7   3.20   63.3    665
SPY    SPDR S&P 50  SPY US 05/03/13 P149      12.9  21.3   0.80  142.4   1966
SPY    SPDR S&P 50  SPY US 05/18/13 P154      12.8  15.9   2.40   98.3  20835
VXX    IPATH-S&P S  VXX US 05/10/13 P18       12.8  70.0   0.28  -64.1    249
DIA    SPDR DJIA T  DIA US 05/18/13 P152      12.8  11.8   6.95   12.1    235
AAPL   APPLE INC    AAPL US 05/03/13 P400     12.7  49.7  13.71  136.4    425
IWM    ISHARES-RUS  IWM US 05/03/13 P91       12.7  21.5   2.46  108.5    567
XLP    SPDR-CONS S  XLP US 05/18/13 P42       12.7  12.3   1.64   22.4   1000
SDS    PRO ULTSHRT  SDS US 05/18/13 C44       12.7  29.5   1.91   80.2   5962
SPY    SPDR S&P 50  SPY US 05/10/13 P150      12.7  19.1   1.16  152.2    207
GS     GOLDMAN SAC  GS US 05/18/13 C145       12.6  26.4   2.07  -39.1   1552
SPY    SPDR S&P 50  SPY US 05/18/13 C152      12.6  17.2   4.67  -25.3   1814
SPY    SPDR S&P 50  SPY US 05/18/13 P155      12.6  15.2   2.78   90.4  32853
TOT    TOTAL SA-SP  TOT US 01/18/14 P40       12.5  26.2   1.75   25.0    261
VXX    IPATH-S&P S  VXX US 05/03/13 P18.5     12.5  71.4   0.29  -59.7    325
SPY    SPDR S&P 50  SPY US 05/18/13 C148      12.5  19.6   7.73  -21.4    249
SPY    SPDR S&P 50  SPY US 06/22/13 C160      12.5  12.9   1.42  -26.0   2392
AGNC   AMERICAN CA  AGNC US 09/21/13 P30      12.4  17.5   1.15   16.2   1025
BID    SOTHEBY'S    BID US 05/18/13 P32       12.4  50.1   0.90  157.1    919
QQQ    POWERSH-QQQ  QQQ US 05/03/13 P68.5     12.4  17.7   1.30  145.3    242
AAPL   APPLE INC    AAPL7 US 05/10/13 C410    12.3  44.2  16.25  -35.4    424
BBD    BRADESCO-AD  BBD US 05/18/13 C17       12.3  31.8   0.40  -52.4    444
SPY    SPDR S&P 50  SPY7 US 05/18/13 P153     12.3  16.5   2.09   72.7   1022
SPY    SPDR S&P 50  SPY US 05/18/13 P153      12.2  16.5   2.07  101.0  30850
IWM    ISHARES-RUS  IWM US 05/03/13 P90.5     12.2  22.0   1.89   71.8    331
EEM    ISHARES-EMG  EEM US 05/18/13 P42       12.2  18.5   1.53   62.8   4237
QQQ    POWERSH-QQQ  QQQ US 05/03/13 P68       12.2  18.4   1.04  131.1   6086
QQQ    POWERSH-QQQ  QQQ US 05/18/13 P70       12.2  15.3   2.45   78.8  10324
SPY    SPDR S&P 50  SPY US 06/22/13 C159      12.2  13.2   1.78  -27.4   1409
EEM    ISHARES-EMG  EEM US 05/18/13 P40       12.1  22.3   0.62   93.8   6027
EEM    ISHARES-EMG  EEM US 05/18/13 C42.5     12.1  17.7   0.29  -27.5    201
IWM    ISHARES-RUS  IWM US 05/10/13 C92       12.1  19.4   0.85  -39.3    251
SPY    SPDR S&P 50  SPY US 05/10/13 P147      12.0  21.3   0.52   79.3    517
SPY    SPDR S&P 50  SPY US 05/10/13 P148      12.0  20.5   0.85  129.7    363
SPY    SPDR S&P 50  SPY US 06/28/13 C161      12.0  12.7   1.21  -19.9    603
SPY    SPDR S&P 50  SPY US 05/18/13 P152      12.0  17.1   1.79  110.6  26204
SPY    SPDR S&P 50  SPY US 06/22/13 C158      12.0  13.6   2.21  -24.1   1969
NVAX   NOVAVAX INC  NVAX US 05/18/13 C2       12.0 120.2   0.45  -10.0    215
C      CITIGROUP I  C US 05/03/13 P45         11.9  28.8   0.79  107.9    250
XLP    SPDR-CONS S  XLP US 05/18/13 P41       11.9  12.9   0.92   41.5   6027
AAPL   APPLE INC    AAPL7 US 05/18/13 P425    11.9  40.9  31.65   70.6    411
SPY    SPDR S&P 50  SPY US 05/18/13 C153      11.9  16.5   3.94  -27.6   1456
HDGE   RANGER EQ B  HDGE US 05/18/13 C17      11.9  22.6   1.00    5.3    200
JPM    JPMORGAN CH  JPM US 05/18/13 P49       11.9  20.8   2.37   75.6    618
MDT    MEDTRONIC I  MDT US 05/18/13 C47       11.8  19.3   0.73   -4.0   2679
SPY    SPDR S&P 50  SPY US 05/18/13 P151      11.8  17.7   1.55  115.3  12278
EEM    ISHARES-EMG  EEM US 05/18/13 P41       11.8  20.1   0.99   80.0  13460
SPY    SPDR S&P 50  SPY US 06/22/13 P160      11.7  12.8   7.30   43.1   1258
IWM    ISHARES-RUS  IWM US 05/18/13 P92       11.7  19.6   3.52   73.4   3071
SSO    PRO ULTRA S  SSO US 05/18/13 P70       11.7  33.2   2.08   96.2    214
XLY    SPDR-CONS D  XLY US 06/22/13 C54       11.6  14.9   0.94  -16.1    268
SDS    PRO ULTSHRT  SDS US 05/18/13 P44       11.6  29.5   1.07  -37.1    715
SPY    SPDR S&P 50  SPY US 05/03/13 P147      11.6  22.9   0.53  194.4   1191
AAPL   APPLE INC    AAPL US 05/18/13 C415     11.6  41.0  14.70  -37.6    818
IWM    ISHARES-RUS  IWM US 05/18/13 P93       11.5  18.9   4.24   57.0   1709
SPY    SPDR S&P 50  SPY US 05/03/13 P146      11.5  23.8   0.38  153.3   1229
ZNGA   ZYNGA INC-   ZNGA US 05/18/13 C2.5     11.5  86.5   0.81   -1.2    304
EEM    ISHARES-EMG  EEM US 05/18/13 P40.5     11.4  21.1   0.79   88.1   1652
UVXY   PRO ULTRA V  UVXY US 06/22/13 P4       11.4 137.2   0.16  -36.0    316
AAPL   APPLE INC    AAPL US 05/18/13 C425     11.4  40.9  11.02  -38.8   1157
UVXY   PRO ULTRA V  UVXY US 05/18/13 P7       11.4 148.1   0.80  -41.6   1529
EEM    ISHARES-EMG  EEM US 06/22/13 P42       11.3  18.4   1.89   44.3   6635
QQQ    POWERSH-QQQ  QQQ US 05/18/13 C70       11.3  15.2   0.48  -46.1  12878
DIA    SPDR DJIA T  DIA US 05/18/13 P148      11.3  12.1   3.80   55.1    343
JPM    JPMORGAN CH  JPM US 05/18/13 C49       11.3  20.9   0.40  -50.6   1120
AAPL   APPLE INC    AAPL US 05/18/13 P420     11.3  40.9  28.65   76.8   1370
SPY    SPDR S&P 50  SPY US 06/22/13 C157      11.3  13.9   2.66  -24.6   1601
SPY    SPDR S&P 50  SPY US 06/28/13 C159      11.3  13.3   1.84  -26.4    372
VXX    IPATH-S&P S  VXX US 05/03/13 C19.5     11.2  76.5   2.60  202.3    224
SSO    PRO ULTRA S  SSO US 05/18/13 P69       11.2  34.4   1.78   97.8    234
AAPL   APPLE INC    AAPL US 05/03/13 P380     11.2  50.5   6.55  182.3    244
JNJ    JOHNSON&JOH  JNJ US 05/18/13 P80       11.2  16.1   0.29    0.0    366
AAPL   APPLE INC    AAPL US 05/18/13 C420     11.1  40.9  12.65  -38.6   2401
IWM    ISHARES-RUS  IWM US 05/03/13 P90       11.1  22.4   2.00  124.7   3411
AAPL   APPLE INC    AAPL US 05/18/13 P425     11.1  40.7  31.30   66.9    359
SPY    SPDR S&P 50  SPY US 05/18/13 P150      11.1  18.3   1.33  118.0  62640
EFA    ISHARES-MSC  EFA US 06/22/13 C61       11.0  15.2   0.67  -30.2   1010
VXX    IPATH-S&P S  VXX US 05/03/13 C20       11.0  78.5   2.07  176.0    291
SPY    SPDR S&P 50  SPY US 05/18/13 P148      11.0  19.5   1.00  132.6  26747
UCO    PRO ULTRA D  UCO US 05/18/13 P26       10.9  50.3   1.72   22.9    297
EEM    ISHARES-EMG  EEM US 06/22/13 P41       10.9  19.6   1.40   55.6    534
SPXU   PRO UPROSHR  SPXU US 05/18/13 C26      10.9  38.8   2.75   67.7    205
SPY    SPDR S&P 50  SPY US 06/22/13 C156      10.9  14.3   3.21  -22.8   6969
XLB    SPDR-MATERI  XLB US 06/22/13 C38       10.8  18.2   0.83  -20.2    260
SPY    SPDR S&P 50  SPY US 07/20/13 C162      10.8  12.6   1.25  -20.4   1031
VXX    IPATH-S&P S  VXX US 05/18/13 P18       10.8  69.0   0.45  -52.1   6028
IWM    ISHARES-RUS  IWM US 05/18/13 C93       10.8  18.2   0.66  -44.1    587
OLN    OLIN CORP    OLN US 08/17/13 C25       10.8  25.7   1.15   16.2    396
DB     DEUTSCHE BA  DB US 05/18/13 P38        10.7  44.8   1.35   92.9    500
SDS    PRO ULTSHRT  SDS US 05/18/13 C45       10.7  31.3   1.50   92.3   3403
TZA    DIR SMCAP B  TZA US 05/18/13 C40       10.7  61.0   4.15   77.3   1351
ANH    ANWORTH MOR  ANH US 10/19/13 P6        10.7  16.1   0.35  -12.5   1025
EEM    ISHARES-EMG  EEM US 05/18/13 P39       10.7  24.5   0.41  105.0   4332
SPY    SPDR S&P 50  SPY US 06/22/13 P158      10.7  13.5   5.94   48.5   1054
SPY    SPDR S&P 50  SPY US 06/22/13 C155      10.7  14.8   3.72  -23.5   3961
EWZ    ISHARES MSC  EWZ US 05/18/13 P52.5     10.7  22.9   1.42   84.4   2784
XLI    SPDR-INDU S  XLI US 05/18/13 C41       10.7  16.5   0.45  -40.0    652
IVV    ISHARES-C S  IVV US 05/18/13 P153      10.7  17.0   1.45   26.1    200
VXX    IPATH-S&P S  VXX US 05/03/13 C19       10.7  73.3   2.93  184.5    419
EEM    ISHARES-EMG  EEM US 05/18/13 P39.5     10.6  23.2   0.51  112.5   6694
IWM    ISHARES-RUS  IWM US 05/03/13 P89.5     10.6  23.1   1.80  111.8    498
UVXY   PRO ULTRA V  UVXY US 05/18/13 P8       10.6 154.3   1.40  -36.4    616
AAPL   APPLE INC    AAPL US 05/18/13 C400     10.6  41.3  21.80  -34.3   1419
EEM    ISHARES-EMG  EEM US 06/22/13 P40.5     10.6  20.4   1.14   50.0   5028
SPXU   PRO UPROSHR  SPXU US 05/18/13 C27      10.5  42.1   2.10   65.3    319
JNJ    JOHNSON&JOH  JNJ US 05/18/13 P82.5     10.5  14.4   0.80   -7.0   1418
SPY    SPDR S&P 50  SPY US 06/22/13 C154      10.4  15.2   4.32  -22.3   3544
AAPL   APPLE INC    AAPL US 05/18/13 P405     10.4  40.9  19.45   91.6    923
GDXJ   MARKET VECT  GDXJ US 05/18/13 C11      10.4  56.9   1.15  -19.6    322
SPY    SPDR S&P 50  SPY US 05/18/13 P147      10.4  20.1   0.88  131.6   4265
SPY    SPDR S&P 50  SPY US 06/22/13 P157      10.4  13.9   5.40   50.8   2220
C      CITIGROUP I  C US 05/18/13 C47         10.3  26.6   0.84  -28.2    554
EEM    ISHARES-EMG  EEM US 05/18/13 C41       10.3  20.2   0.91  -26.0   1915
AAPL   APPLE INC    AAPL7 US 05/18/13 P415    10.3  40.7  25.20  103.2    207
SDS    PRO ULTSHRT  SDS US 05/18/13 P45       10.3  31.2   1.72  -28.9    744
SPY    SPDR S&P 50  SPY US 07/20/13 C161      10.3  12.9   1.53  -24.3    328
QQQ    POWERSH-QQQ  QQQ US 05/03/13 P67.5     10.3  19.0   0.69  115.6   1625
SDS    PRO ULTSHRT  SDS US 05/18/13 P47       10.3  35.1   3.15  -19.2    356
AAPL   APPLE INC    AAPL US 05/18/13 P415     10.2  40.7  24.86   77.6    750
QCOM   QUALCOMM IN  QCOM US 06/22/13 C62.5    10.2  25.1   3.60  -19.1   5304
AAPL   APPLE INC    AAPL US 05/18/13 C405     10.2  41.2  19.15  -35.5    331
IWM    ISHARES-RUS  IWM US 05/18/13 P91       10.2  20.2   2.92   77.0  65172
IWM    ISHARES-RUS  IWM US 05/18/13 P90       10.2  21.2   2.42   82.0  19005
IWM    ISHARES-RUS  IWM US 05/10/13 C90       10.2  21.2   1.54  -31.6    266
VXX    IPATH-S&P S  VXX US 05/10/13 P19.5     10.2  75.4   0.84  -42.1    238
CZR    CAESARS ENT  CZR US 05/18/13 P12.5     10.2  78.7   0.90   38.5    508
FCX    FREEPORT-MC  FCX US 05/18/13 P29       10.1  44.4   1.89   53.7   2147
AAPL   APPLE INC    AAPL US 05/18/13 P400     10.1  40.9  16.91  102.5   5070
DIA    SPDR DJIA T  DIA US 05/18/13 P143      10.1  14.9   1.55   84.5    698
IWM    ISHARES-RUS  IWM US 05/18/13 C92       10.1  19.0   0.96  -43.5    376
EEM    ISHARES-EMG  EEM US 06/22/13 P40       10.1  21.0   0.98   55.6   4875
SPY    SPDR S&P 50  SPY US 06/22/13 P156      10.1  14.3   4.80   50.5   1745
QQQ    POWERSH-QQQ  QQQ US 05/18/13 P69       10.0  16.0   1.78   85.4  24959
VWO    VANGUARD FT  VWO US 05/18/13 C42       10.0  17.8   0.55  -21.4   1097
WFC    WELLS FARGO  WFC US 05/18/13 C37       10.0  17.5   0.47  -24.2   1645
VXX    IPATH-S&P S  VXX US 05/18/13 C18       10.0  69.5   3.85  109.2    448

Top Volatility Decreases



                         Contract            %Chg  Impl.
Ticker    Name           Description          Vol.  Vol.   Price  %Chg  Volume
=============================================================================
INWK   INNERWORKIN  INWK US 05/18/13 P10     -43.6  45.1   0.25    0.0    220
XLF    SPDR-FINL S  XLF US 05/18/13 P15      -40.2  34.2   0.02    0.0   4384
ICA    EMP ICA-ADR  ICA US 05/18/13 P10      -28.5  69.5   0.45    0.0    250
TXT    TEXTRON INC  TXT US 05/18/13 P23      -27.9  36.2   0.21    0.0    250
QQQ    POWERSH-QQQ  QQQ US 05/18/13 C53      -25.9  28.1  15.59   -5.2    350
S      SPRINT NEXT  S US 05/18/13 P7         -23.8  20.6   0.11  -35.3   1206
TXT    TEXTRON INC  TXT US 05/18/13 C26      -23.1  29.6   0.76  -72.1    205
YHOO   YAHOO! INC   YHOO US 05/18/13 P24     -19.3  28.7   0.97  -11.8   1538
RDS/A  ROYAL DUTCH  RDSA US 05/18/13 P57.5   -19.2  23.5   0.25   19.1    200
INTC   INTEL CORP   INTC US 05/18/13 C22     -19.0  20.8   0.29  -47.3   4709
YHOO   YAHOO! INC   YHOO US 05/18/13 C24     -18.8  29.1   0.62  -31.1   7175
URI    UNITED RENT  URI US 05/18/13 C52.5    -18.3  41.7   1.65  -41.1    265
YHOO   YAHOO! INC   YHOO US 05/18/13 C23     -18.3  29.9   1.15  -19.6    827
YHOO   YAHOO! INC   YHOO US 05/18/13 P23     -18.1  29.4   0.51  -19.1   3335
INTC   INTEL CORP   INTC US 05/18/13 P22     -18.0  20.6   0.85    3.7   1353
INTC   INTEL CORP   INTC US 05/18/13 C21     -17.8  22.7   0.84  -26.3   4133
INTC   INTEL CORP   INTC US 05/18/13 P21     -17.2  21.8   0.35   -5.4   3052
MAT    MATTEL INC   MAT US 05/18/13 P46      -17.1  20.2   1.60  -38.5    200
YHOO   YAHOO! INC   YHOO US 05/18/13 P22     -15.7  31.3   0.25  -26.5    785
ABT    ABBOTT LABS  ABT US 05/18/13 C38      -15.2  18.1   0.45   28.6    393
TXT    TEXTRON INC  TXT US 06/22/13 P24      -15.0  31.0   0.59  180.9    500
ABT    ABBOTT LABS  ABT US 05/18/13 P37      -14.6  19.0   0.75  -39.0    449
IBKR   INTERACTIVE  IBKR US 06/22/13 C15     -14.5  17.9   0.15  -46.4    338
FSM    FORTUNA SIL  FSM US 05/18/13 P2.5     -14.2  68.4   0.05    0.0    389
ABT    ABBOTT LABS  ABT US 05/18/13 C37      -14.0  19.2   0.83   20.3   1194
INTC   INTEL CORP   INTC US 05/18/13 P20     -13.7  24.1   0.13  -13.3   2111
ABT    ABBOTT LABS  ABT US 05/18/13 P36      -13.7  20.7   0.40  -51.2    605
YHOO   YAHOO! INC   YHOO US 06/22/13 P23     -13.6  27.8   0.84   -9.7   3190
YHOO   YAHOO! INC   YHOO US 06/22/13 C24     -13.4  27.5   0.89  -25.8    870
MHR    MAGNUM HUNT  MHR US 05/18/13 P2.5     -13.3  97.5   0.30  500.0    231
YHOO   YAHOO! INC   YHOO US 05/18/13 P21     -12.6  34.6   0.14  -26.3    664
YHOO   YAHOO! INC   YHOO US 06/22/13 P22     -11.9  29.3   0.48  -18.6    374
MAT    MATTEL INC   MAT US 05/18/13 C43      -11.7  21.4   2.40  100.0    285
CSX    CSX CORP     CSX US 05/18/13 P22.5    -11.7  25.9   0.30   36.4    583
YHOO   YAHOO! INC   YHOO US 06/22/13 C23     -11.6  28.5   1.37  -20.8    398
BAC    BANK OF AME  BAC US 05/03/13 C11.5    -11.1  28.8   0.46  -45.2    203
FAZ    DIR FIN BEA  FAZ1 US 07/20/13 C9      -10.8  38.2   1.85   20.1    400
NFP    NATIONAL FI  NFP US 07/20/13 C25      -10.5   8.5   0.55    0.0    500
BAC    BANK OF AME  BAC US 05/03/13 P11.5    -10.1  28.9   0.20  150.0    737
OEH    ORIENT EXPR  OEH US 05/18/13 C10      -10.0  55.5   0.60   -7.7    300

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

-- Bloomberg News

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

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.