Bloomberg Anywhere Remote Login Bloomberg Terminal Demo Request

Bloomberg

Connecting decision makers to a dynamic network of information, people and ideas, Bloomberg quickly and accurately delivers business and financial information, news and insight around the world.

Company

Financial Products

Enterprise Products

Media

Customer Support

  • Americas

    +1 212 318 2000

  • Europe, Middle East, & Africa

    +44 20 7330 7500

  • Asia Pacific

    +65 6212 1000

Communications

Industry Products

Media Services

Follow Us

Bloomberg Customers

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

By Bloomberg News 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 ============================================================================= ATLS ATLAS ENERG ATLS US 06/18/11 C44 197.1 23.0 3.50 191.7 538 ATLS ATLAS ENERG ATLS US 03/19/11 C45 168.3 22.2 1.50 275.0 934 ATLS ATLAS ENERG ATLS US 06/18/11 C46 149.6 23.7 2.40 500.0 403 ATLS ATLAS ENERG ATLS US 06/18/11 C47 136.8 22.9 2.00 566.7 553 ATLS ATLAS ENERG ATLS US 03/19/11 P46 133.7 22.3 1.70 0.0 225 ATLS ATLAS ENERG ATLS US 02/19/11 C44 126.9 21.1 1.80 157.1 3977 CNQ CANADIAN NA CNQ US 02/19/11 C38 103.5 63.1 7.80 30.0 212 ATLS ATLAS ENERG ATLS US 03/19/11 C46 80.5 22.9 1.15 283.3 431 VSH VISHAY INTE VSH US 02/19/11 C15 80.4 71.5 2.35 29.1 1601 PFE PFIZER INC PFE US 02/19/11 C17 75.0 49.3 2.14 72.6 362 ATLS ATLAS ENERG ATLS US 03/19/11 C47 72.7 21.9 0.80 0.0 1036 ATLS ATLAS ENERG ATLS US 02/19/11 P44 64.6 18.5 0.20 -33.3 574 ATLS ATLAS ENERG ATLS US 02/19/11 C45 58.6 19.9 1.20 0.0 486 ATLS ATLAS ENERG ATLS US 02/19/11 C46 54.3 22.5 0.60 0.0 490 FNFG FIRST NIAGA FNFG US 03/19/11 C12.5 50.8 39.6 1.85 12.1 317 C CITIGROUP I C US 02/19/11 C4.5 45.9 37.3 0.39 18.2 5236 HOV HOVNANIAN E HOV US 02/19/11 P4.5 42.8 74.9 0.20 0.0 2844 X US STEEL CO X US 03/19/11 C45 39.5 50.1 14.00 0.0 268 QQQQ POWERSH-QQQ QQQQ US 02/19/11 P59 39.5 15.5 2.28 -26.2 1869 PFE PFIZER INC PFE US 02/19/11 C16 38.9 65.1 3.10 34.8 581 NFX NEWFIELD EX NFX US 02/19/11 C65 38.9 39.7 9.40 88.0 208 TUP TUPPERWARE TUP US 03/19/11 P50 36.9 27.1 1.10 -74.2 220 IWM ISHARES-RUS IWM US 02/19/11 P83 36.2 18.4 4.07 -19.1 259 SIMO SILICON MOT SIMO US 02/19/11 C5 33.6 92.0 2.35 235.7 221 IRE BANK IRELAN IRE US 02/19/11 P2 30.0 92.4 0.05 -66.7 246 HOV HOVNANIAN E HOV US 03/19/11 P5 27.6 75.6 0.65 -7.1 1251 HERO HERCULES OF HERO US 02/19/11 P3 26.9 85.6 0.05 -50.0 246 ARM ARVINMERITO ARM US 02/19/11 C17.5 26.7 85.3 3.80 -11.6 407 CCME CHINA MEDIA CCME US 02/19/11 C15 26.4 132.4 2.80 -17.6 202 AMD ADV MICRO D AMD US 02/19/11 C7 26.2 53.2 1.19 40.0 615 AA ALCOA INC AA US 02/19/11 C14 25.8 55.0 3.20 25.5 279 CHK CHESAPEAKE CHK US 02/19/11 C24 22.8 54.6 6.15 9.8 500 SMH SEMICONDUCT SMH US 02/19/11 C30 22.7 44.7 4.90 13.9 275 VRX VALEANT PHA VRX US 02/19/11 C40 22.3 38.9 1.30 420.0 1898 JTX JACKSON HEW JTX US 04/16/11 P1.5 22.3 128.4 0.40 33.3 750 PFE PFIZER INC PFE US 03/19/11 C17 22.0 30.1 2.12 65.6 949 PFE PFIZER INC PFE US 02/19/11 C18 21.3 29.9 1.13 175.6 18730 SLV ISHARES SIL SLV US 02/19/11 C21 21.2 60.5 6.55 7.4 281 VRX VALEANT PHA VRX US 02/19/11 C39 20.9 39.5 2.00 344.4 1114 TUP TUPPERWARE TUP US 02/19/11 P50 20.6 31.1 0.55 -86.4 244 FITB FIFTH THIRD FITB US 02/19/11 P15 20.1 29.1 0.22 -43.6 515 WNR WESTERN REF WNR US 02/19/11 C12 20.0 62.1 1.30 100.0 858 AAPL APPLE INC AAPL US 02/19/11 C290 19.3 39.7 54.20 9.9 646 HAIN HAIN CELEST HAIN US 03/19/11 C25 19.0 38.2 2.39 11.2 496 XRT SPDR S&P RE XRT US 02/19/11 P49 19.0 23.0 2.38 -11.8 501 ARLP ALLIANCE RE ARLP US 03/19/11 P70 18.8 36.5 3.00 -6.2 303 C CITIGROUP I C US 01/21/12 C1.5 18.4 75.2 3.40 1.5 1550 BPZ BPZ RESOURC BPZ US 03/19/11 C5 17.8 75.1 1.25 25.0 593 HOV HOVNANIAN E HOV US 03/19/11 P4 17.6 73.9 0.20 0.0 200 QQQQ POWERSH-QQQ QQQQ US 02/19/11 P58 17.5 15.8 1.53 -26.4 3849 GSK GLAXOSMITHK GSK US 02/19/11 P37.5 17.2 19.1 1.10 -38.9 2057 PFE PFIZER INC PFE US 02/19/11 P17 17.0 32.5 0.03 -70.0 1662 ORCL ORACLE CORP ORCL US 03/19/11 C22 16.7 62.6 11.10 10.4 203 WFC WELLS FARGO WFC US 02/19/11 C26 16.6 61.4 6.60 3.9 235 VRX VALEANT PHA VRX US 02/19/11 P38 16.4 40.0 0.60 -84.6 297 ICO INTERNATION ICO US 02/19/11 C8 16.2 76.9 1.65 26.9 407 INTC INTEL CORP INTC US 04/16/11 C19 16.2 26.5 2.50 9.2 216 C CITIGROUP I C US 03/19/11 C4.5 16.0 31.8 0.44 15.8 7129 CCME CHINA MEDIA CCME US 02/19/11 P12 15.9 206.7 0.80 60.0 2625 IWM ISHARES-RUS IWM US 02/19/11 P82 15.8 19.0 3.21 -23.6 361 KKR KKR & CO LP KKR US 02/19/11 C15 15.7 37.8 0.90 125.0 262 SLM SLM CORP SLM US 02/19/11 P13 15.4 44.7 0.05 -58.3 759 WNR WESTERN REF WNR US 02/19/11 P12 15.4 62.9 0.21 -53.3 271 C CITIGROUP I C US 04/16/11 C3.5 15.3 47.4 1.39 6.1 690 PFE PFIZER INC PFE US 02/19/11 P16 15.2 40.1 0.02 -33.3 250 AZN ASTRAZENECA AZN US 02/19/11 C50 15.2 21.2 0.10 100.0 619 PUDA PUDA COAL I PUDA US 02/19/11 P10 15.0 86.9 0.05 -50.0 224 CLDA CLINICAL DA CLDA US 09/17/11 C20 14.9 28.2 10.20 39.7 279 TLEO TALEO CORP- TLEO US 02/19/11 C30 14.9 62.3 1.55 10.7 250 CCME CHINA MEDIA CCME US 03/19/11 C17.5 14.6 107.9 2.20 -18.2 945 CSCO CISCO SYSTE CSCO US 05/21/11 C17 14.3 34.8 4.60 7.0 207 CCME CHINA MEDIA CCME US 02/19/11 P10 14.3 225.1 0.45 50.0 1408 SOHU SOHU.COM IN SOHU US 03/19/11 C60 14.1 56.0 20.66 16.9 408 AA ALCOA INC AA US 02/19/11 C15 13.4 40.9 2.20 38.4 1390 MNKD MANNKIND CO MNKD US 05/21/11 C4 13.1 41.3 0.72 -15.3 255 TOT TOTAL SA-SP TOT US 02/19/11 C55 13.0 32.8 5.90 43.5 296 VRX VALEANT PHA VRX US 03/19/11 C42 13.0 38.1 1.40 460.0 236 CACI CACI INTL-A CACI US 02/19/11 P55 13.0 35.0 1.30 -10.3 343 LZ LUBRIZOL CO LZ US 02/19/11 C110 12.8 32.0 3.10 72.2 438 NGLS TARGA RESOU NGLS US 06/18/11 C34 12.7 20.7 1.15 53.3 563 XOM EXXON MOBIL XOM US 02/19/11 P75 12.7 26.3 0.10 -44.4 1445 OMER OMEROS CORP OMER US 03/19/11 P5 12.4 164.3 0.80 60.0 231 AMAT APPLIED MAT AMAT US 02/19/11 P14 12.4 41.1 0.04 0.0 252 CCJ CAMECO CORP CCJ US 02/19/11 C42 12.3 37.8 1.85 76.2 1013 INTC INTEL CORP INTC US 02/19/11 C21 12.2 20.1 0.53 -1.9 9732 SMH SEMICONDUCT SMH US 02/19/11 C29 12.1 48.9 5.90 5.4 201 SIRI SIRIUS XM R SIRI US 02/19/11 P1.5 12.0 45.0 0.02 100.0 321 SPY SPDR S&P 50 SPY US 02/19/11 P134 11.8 11.4 4.08 -24.3 2878 ADM ARCHER-DANI ADM US 03/19/11 P26 11.7 43.3 0.05 -16.7 1802 VRX VALEANT PHA VRX US 07/16/11 C35 11.7 39.3 7.10 69.9 239 GENZ GENZYME COR GENZ US 02/19/11 C72.5 11.5 21.6 1.90 5.6 5538 CCME CHINA MEDIA CCME US 02/19/11 P11 11.4 214.8 0.65 62.5 1056 APH AMPHENOL CO APH US 02/19/11 C55 11.4 34.2 2.55 50.0 4115 CCJ CAMECO CORP CCJ US 02/19/11 C43 11.3 37.1 1.35 95.7 350 DISCA DISCOVERY C DISCA US 02/19/11 C40 11.2 32.4 0.50 -9.1 340 C CITIGROUP I C US 03/19/11 C4 11.1 40.4 0.89 7.2 2800 CCJ CAMECO CORP CCJ US 02/19/11 P43 11.1 37.3 1.43 -56.7 345 PFE PFIZER INC PFE US 03/19/11 P12 11.1 63.7 0.02 -33.3 230 ATVI ACTIVISION ATVI US 02/19/11 C11 10.8 38.8 0.74 48.0 235 INTC INTEL CORP INTC US 03/19/11 C20 10.7 24.4 1.53 2.0 1321 ORCL ORACLE CORP ORCL US 02/19/11 P31 10.6 26.5 0.13 -58.1 530 XLE SPDR-ENERGY XLE US 02/19/11 C67 10.5 31.5 7.20 15.2 209 CCJ CAMECO CORP CCJ US 02/19/11 C44 10.4 36.9 1.05 156.1 961 CCME CHINA MEDIA CCME US 02/19/11 C17 10.3 124.3 1.65 -25.0 1051 SLV ISHARES SIL SLV US 02/19/11 C24 10.2 42.3 3.60 4.7 275 C CITIGROUP I C US 02/19/11 P4.5 10.2 33.3 0.02 -33.3 2620 CCE COCA-COLA E CCE US 03/19/11 P23 10.1 30.4 0.25 -16.7 1000 TBT PROSHARES U TBT US 02/19/11 P36 10.0 36.9 0.20 0.0 2429

Top Volatility Decreases

Contract %Chg Impl. Ticker Name Description Vol. Vol. Price %Chg Volume ============================================================================= OREX OREXIGEN TH OREX US 02/19/11 C2.5 -67.3 114.9 0.35 0.0 2686 OREX OREXIGEN TH OREX US 02/19/11 P2.5 -63.1 121.4 0.20 300.0 2820 FSC FIFTH STREE FSC US 05/21/11 C12.5 -63.0 21.1 0.65 -38.1 201 OREX OREXIGEN TH OREX US 04/16/11 P2 -61.6 99.5 0.15 200.0 324 OREX OREXIGEN TH OREX US 07/16/11 P2 -56.1 86.2 0.25 -16.7 1208 LXK LEXMARK INT LXK US 02/19/11 P36 -39.0 38.0 0.45 -82.0 1384 RTEC RUDOLPH TEC RTEC US 02/19/11 C10 -38.1 44.9 0.15 -76.9 650 SOHU SOHU.COM IN SOHU US 03/19/11 C47 -36.6 51.1 33.40 8.8 361 LXK LEXMARK INT LXK US 02/19/11 C37 -36.5 38.8 1.92 74.5 360 LXK LEXMARK INT LXK US 02/19/11 P34 -36.0 39.5 0.15 -90.3 375 AHD ATLAS PIPEL AHD US 02/19/11 P15 -35.8 58.3 1.15 -42.5 335 LXK LEXMARK INT LXK US 02/19/11 C36 -35.7 40.5 2.30 58.6 730 LXK LEXMARK INT LXK US 02/19/11 P35 -35.7 40.7 0.27 -86.5 1358 BIDU BAIDU INC-S BIDU US 02/19/11 C120 -34.1 32.8 2.24 79.2 5678 LXK LEXMARK INT LXK US 02/19/11 C38 -33.7 39.2 1.35 80.0 743 AMSC AMER SUPERC AMSC US 02/19/11 C30 -33.1 38.8 0.65 18.2 1108 BIDU BAIDU INC-S BIDU US 02/19/11 P120 -32.8 33.0 4.80 -62.9 813 MCK MCKESSON CO MCK US 02/19/11 C75 -32.5 20.6 2.55 18.6 4544 GXDX GENOPTIX IN GXDX US 02/19/11 C22.5 -31.5 24.7 2.45 -2.0 535 BIDU BAIDU INC-S BIDU US 02/19/11 C115 -31.3 33.9 4.75 105.6 3896 MCK MCKESSON CO MCK US 02/19/11 P75 -30.9 20.7 0.65 -67.5 637 LFT LONGTOP FIN LFT US 02/19/11 P35 -30.8 38.4 0.70 -77.4 280 CVLT COMMVAULT S CVLT US 02/19/11 C30 -30.8 41.4 1.85 -11.9 1870 AMSC AMER SUPERC AMSC US 02/19/11 C29 -30.2 40.1 1.15 64.3 571 BIDU BAIDU INC-S BIDU US 02/19/11 P115 -30.1 34.2 2.36 -73.0 3326 MTW MANITOWOC C MTW US 02/19/11 C16 -30.0 43.4 0.65 333.3 480 TUP TUPPERWARE TUP US 02/19/11 C50 -29.3 28.0 2.70 500.0 201 MCK MCKESSON CO MCK US 02/19/11 P72.5 -29.3 22.5 0.10 -90.6 590 BIDU BAIDU INC-S BIDU US 02/19/11 C110 -29.2 35.8 8.35 96.5 5350 KLIC KULICKE & S KLIC US 02/19/11 C10 -28.6 45.6 0.60 33.3 552 AMSC AMER SUPERC AMSC US 02/19/11 C28 -28.6 42.3 1.75 52.2 221 AMSC AMER SUPERC AMSC US 02/19/11 C27 -28.5 43.9 2.55 54.5 660 AMSC AMER SUPERC AMSC US 02/19/11 P26 -28.4 44.1 0.15 -82.3 201 AMSC AMER SUPERC AMSC US 02/19/11 P29 -27.8 40.4 0.90 -63.4 531 KCI KINETIC CON KCI US 02/19/11 C44 -27.7 27.1 2.55 -22.7 2511 UPS UNITED PARC UPS US 02/19/11 C75 -27.6 16.9 0.75 150.0 5968 PCL PLUM CREEK PCL US 02/19/11 C40 -27.6 20.2 1.24 -47.0 422 PCAR PACCAR INC PCAR US 02/19/11 P49.7 -27.5 32.9 0.34 36.0 1132 BIDU BAIDU INC-S BIDU US 02/19/11 P110 -27.3 36.1 1.00 -82.1 1989 RF REGIONS FIN RF US 02/19/11 C6 -27.3 41.2 1.20 7.1 400 CVLT COMMVAULT S CVLT US 02/19/11 P30 -26.8 41.4 0.50 -54.5 633 SPY SPDR S&P 50 SPY US 03/19/11 P135 -26.2 11.9 5.94 -17.8 1336 AMSC AMER SUPERC AMSC US 02/19/11 P27 -25.7 43.8 0.30 -76.9 714 MCK MCKESSON CO MCK US 02/19/11 C80 -25.2 20.6 0.30 -33.3 508 BP BP PLC-ADR BP US 02/19/11 C47 -25.0 23.7 1.27 -17.5 3008 LFT LONGTOP FIN LFT US 02/19/11 C30 -24.9 44.8 6.50 75.7 246 LFT LONGTOP FIN LFT US 02/19/11 C35 -24.8 41.0 1.70 100.0 860 BP BP PLC-ADR BP US 02/19/11 C46 -24.7 24.4 1.95 -9.7 330 BIDU BAIDU INC-S BIDU US 02/19/11 C105 -24.7 39.1 12.76 84.9 1484 CMI CUMMINS INC CMI US 02/19/11 P110 -24.6 31.0 5.80 -9.4 334 PFE PFIZER INC PFE US 02/19/11 P20 -24.6 20.9 1.15 -43.4 246 PCL PLUM CREEK PCL US 02/19/11 P39 -24.4 23.4 0.27 12.5 261 UPS UNITED PARC UPS US 02/19/11 C72.5 -24.1 17.5 2.30 142.1 3996 GGP GENERAL GRO GGP US 02/19/11 P15 -23.9 22.1 0.60 -31.0 503 BIDU BAIDU INC-S BIDU US 02/19/11 P105 -23.7 39.6 0.44 -86.5 2498 PCL PLUM CREEK PCL US 02/19/11 P42 -23.5 20.1 1.53 17.7 286 CMI CUMMINS INC CMI US 02/19/11 C105 -23.4 33.9 3.40 -19.1 759 PCL PLUM CREEK PCL US 02/19/11 C42 -23.0 19.5 0.23 -74.2 340 CMI CUMMINS INC CMI US 02/19/11 P100 -23.0 36.2 1.10 -45.0 1654 CMI CUMMINS INC CMI US 02/19/11 P105 -22.8 33.6 2.90 -22.0 361 SPY SPDR S&P 50 SPY US 03/19/11 P134 -22.5 12.4 5.18 -19.2 2467 KLIC KULICKE & S KLIC US 02/19/11 P10 -22.3 49.3 0.25 -64.3 1645 DIA SPDR DJIA T DIA US 02/19/11 P120.75 -22.3 10.7 1.97 -28.1 331 BP BP PLC-ADR BP US 02/19/11 C45 -22.3 25.0 2.81 0.4 265 COV COVIDIEN PL COV US 02/19/11 C50 -22.3 21.7 0.70 75.0 547 ARMH ARM HOLDING ARMH US 02/19/11 C27 -22.2 48.8 1.15 64.3 637 ARMH ARM HOLDING ARMH US 02/19/11 P25 -22.1 48.7 0.35 -75.0 452 PFE PFIZER INC PFE US 02/19/11 C20 -22.0 22.0 0.05 150.0 1329 VVUS VIVUS INC VVUS US 02/19/11 C7 -21.9 81.4 0.70 -64.1 242 PCAR PACCAR INC PCAR US 02/19/11 P54.7 -21.9 26.4 2.50 138.1 1864 BIDU BAIDU INC-S BIDU US 03/19/11 P120 -21.5 33.1 7.00 -51.4 328 UPS UNITED PARC UPS US 02/19/11 P72.5 -21.4 18.2 0.56 -76.7 551 ALV AUTOLIV INC ALV US 02/19/11 C80 -21.3 29.3 0.85 -23.4 355 NBG NATL BANK G NBG US 02/19/11 C2 -21.3 55.8 0.15 50.0 656 VVUS VIVUS INC VVUS US 02/19/11 P7 -21.2 84.9 0.35 133.3 2272 ARMH ARM HOLDING ARMH US 02/19/11 C26 -21.2 49.6 1.60 56.9 2849 SPH SUBURBAN PR SPH US 05/21/11 C50 -21.2 20.3 6.80 -20.9 234 BIDU BAIDU INC-S BIDU US 02/19/11 C100 -20.8 43.5 17.55 67.1 1004 ARMH ARM HOLDING ARMH US 02/19/11 C28 -20.7 49.5 0.65 62.5 411 BP BP PLC-ADR BP US 02/19/11 C48 -20.6 24.3 0.81 -19.8 1274 EMR EMERSON ELE EMR US 02/19/11 C60 -20.6 22.2 0.50 -41.2 266 LXK LEXMARK INT LXK US 03/19/11 C36 -20.2 37.6 2.90 56.8 200 ADM ARCHER-DANI ADM US 02/19/11 C36 -19.9 25.3 0.31 342.9 926 PFE PFIZER INC PFE US 02/19/11 P19 -19.8 20.8 0.41 -62.0 2521 SPY SPDR S&P 50 SPY US 03/19/11 P133 -19.6 12.8 4.49 -20.5 1976 UEC URANIUM ENE UEC US 02/19/11 C5 -19.6 66.3 0.80 77.8 740 MTW MANITOWOC C MTW US 02/19/11 P16 -19.3 42.4 0.60 -80.0 250 ARMH ARM HOLDING ARMH US 02/19/11 C25 -18.9 50.8 2.20 51.7 684 UPS UNITED PARC UPS US 02/19/11 C70 -18.9 19.8 4.35 83.5 725 BP BP PLC-ADR BP US 02/19/11 C49 -18.8 25.5 0.49 -26.9 1653 DIA SPDR DJIA T DIA US 02/19/11 P120 -18.6 11.5 1.61 -30.0 1221 XLB SPDR-MATERI XLB US 03/19/11 P41 -18.5 18.8 2.28 -20.8 534 BIDU BAIDU INC-S BIDU US 03/19/11 C120 -18.4 33.2 4.30 81.4 2668 CAVM CAVIUM NETW CAVM US 02/19/11 C46 -18.0 39.8 0.80 433.3 253 ADM ARCHER-DANI ADM US 02/19/11 P35 -18.0 25.6 0.96 -62.8 496 QQQQ POWERSH-QQQ QQQQ US 02/19/11 C50 -17.9 30.9 6.61 8.7 238 BIDU BAIDU INC-S BIDU US 02/19/11 P100 -17.7 44.3 0.21 -88.7 2746 CMI CUMMINS INC CMI US 02/19/11 P95 -17.4 40.2 0.50 -58.3 579 MPEL MELCO CROWN MPEL US 04/16/11 C5 -17.3 53.2 2.75 1.9 230 EXP EAGLE MATER EXP US 03/19/11 P25 -17.2 31.5 0.40 14.3 950 TIBX TIBCO SOFTW TIBX US 08/20/11 C21 -17.2 31.1 3.80 33.3 204 SPY SPDR S&P 50 SPY US 03/19/11 P132 -17.2 13.3 3.82 -23.0 5571 ADM ARCHER-DANI ADM US 02/19/11 C35 -16.9 26.4 0.65 261.1 3843 NWL NEWELL RUBB NWL US 02/19/11 C20 -16.9 20.6 0.12 -50.0 350 BIDU BAIDU INC-S BIDU US 03/19/11 C115 -16.9 34.5 6.95 80.5 2590 UPS UNITED PARC UPS US 02/19/11 P70 -16.6 20.5 0.16 -84.8 1229 BP BP PLC-ADR BP US 02/19/11 C50 -16.6 27.0 0.30 -31.8 764 MTW MANITOWOC C MTW US 02/19/11 C13 -16.5 51.8 3.10 210.0 211 PFE PFIZER INC PFE US 02/19/11 C19 -16.5 21.3 0.29 190.0 19600 RRGB RED ROBIN G RRGB US 02/19/11 C20 -16.4 37.5 1.25 0.0 302 BIDU BAIDU INC-S BIDU US 03/19/11 P115 -16.3 34.3 4.50 -55.9 654 BIDU BAIDU INC-S BIDU US 03/19/11 C110 -16.0 35.9 10.29 74.4 2140 ADM ARCHER-DANI ADM US 02/19/11 P34 -15.6 26.8 0.48 -71.3 751 LFT LONGTOP FIN LFT US 03/19/11 P35 -15.6 38.6 1.45 -57.4 211 MPG MPG OFFICE MPG US 04/16/11 C2.5 -15.6 78.1 1.45 3.6 200 NVLS NOVELLUS SY NVLS US 02/19/11 C37 -15.4 31.4 1.45 70.6 232 BYD BOYD GAMING BYD US 02/19/11 C11 -15.3 45.6 0.51 2.0 2115 MTW MANITOWOC C MTW US 02/19/11 P15 -15.2 43.2 0.20 -87.9 769 AHD ATLAS PIPEL AHD US 04/16/11 P15 -15.0 70.9 2.25 -21.1 357 PCAR PACCAR INC PCAR US 03/19/11 P50 -14.9 29.6 1.00 25.0 322 ORI OLD REPUB I ORI US 04/16/11 C12.5 -14.9 23.0 0.30 -14.3 470 BIDU BAIDU INC-S BIDU US 03/19/11 P110 -14.7 36.0 2.80 -61.1 997 MU MICRON TECH MU US 02/19/11 C9 -14.6 45.5 1.80 18.4 218 UPS UNITED PARC UPS US 03/19/11 C75 -14.6 16.6 1.26 106.6 1204 BP BP PLC-ADR BP US 03/19/11 C47 -14.5 26.6 1.89 -10.4 273 DIA SPDR DJIA T DIA US 02/19/11 P119 -14.4 12.4 1.17 -29.5 1752 BIDU BAIDU INC-S BIDU US 03/19/11 C105 -14.4 38.2 14.15 62.6 1038 MWE MARKWEST EN MWE US 02/19/11 P43 -14.3 21.7 0.64 -43.4 400 PCX PATRIOT COA PCX US 02/19/11 C25 -14.3 62.5 3.10 31.9 632 DIA SPDR DJIA T DIA US 02/19/11 P118.75 -14.1 12.7 1.10 -32.9 232 CAVM CAVIUM NETW CAVM US 02/19/11 C45 -14.0 41.0 1.29 416.0 328 FXEN FX ENERGY I FXEN US 02/19/11 C10 -13.9 63.6 0.45 80.0 200 BP BP PLC-ADR BP US 03/19/11 C48 -13.8 26.6 1.37 -15.9 571 MTW MANITOWOC C MTW US 02/19/11 C14 -13.8 47.1 2.05 412.5 1436 CMI CUMMINS INC CMI US 03/19/11 C95 -13.8 35.9 12.40 -16.2 206 PCX PATRIOT COA PCX US 02/19/11 C24 -13.7 65.4 3.95 31.7 541 IYT ISHARES-DJ IYT US 02/19/11 P94 -13.5 20.7 2.35 -44.0 400 FMCN FOCUS MEDIA FMCN US 02/19/11 C28 -13.4 39.1 0.45 200.0 236 UNG US NAT GAS UNG US 03/19/11 C5 -13.4 42.5 0.97 -6.7 489 XLI SPDR-INDU S XLI US 06/18/11 P25 -13.4 34.3 0.10 -61.5 532 ADM ARCHER-DANI ADM US 02/19/11 C34 -13.3 27.2 1.25 212.5 1825 PCX PATRIOT COA PCX US 02/19/11 C28 -13.3 60.4 1.32 43.5 596 BIDU BAIDU INC-S BIDU US 02/19/11 C95 -13.2 48.3 22.45 54.8 343 PCX PATRIOT COA PCX US 02/19/11 C29 -13.1 60.5 0.89 29.0 440 PFE PFIZER INC PFE US 03/19/11 C20 -13.1 20.3 0.17 112.5 10179 INTC INTEL CORP INTC US 02/19/11 P21 -13.0 20.2 0.27 -12.9 4495 COV COVIDIEN PL COV US 02/19/11 P47.5 -12.9 25.1 0.40 -71.0 948 BP BP PLC-ADR BP US 03/19/11 C49 -12.9 26.2 1.05 -12.5 280 MLNX MELLANOX TE MLNX US 02/19/11 P26 -12.9 36.9 0.20 -69.2 2739 BIDU BAIDU INC-S BIDU US 03/19/11 C100 -12.8 40.1 18.45 57.0 1630 GM GENERAL MOT GM US 04/16/11 C34 -12.6 31.4 3.70 8.8 210 BP BP PLC-ADR BP US 01/19/13 C40 -12.6 30.0 9.25 -15.9 251 PCX PATRIOT COA PCX US 02/19/11 C27 -12.4 61.2 1.79 36.6 933 BSX BOSTON SCIE BSX US 03/19/11 C5 -12.4 63.4 2.11 0.0 843 BIDU BAIDU INC-S BIDU US 03/19/11 P105 -12.4 37.9 1.70 -66.0 987 RTI RTI INTL ME RTI US 02/19/11 P25 -12.4 54.6 0.10 -71.4 428 BP BP PLC-ADR BP US 04/16/11 C45 -12.4 27.8 3.55 -2.7 360 BP BP PLC-ADR BP US 01/19/13 C50 -12.4 27.9 5.30 -8.6 408 APC ANADARKO PE APC US 02/19/11 P75 -12.3 37.6 1.15 -42.8 1159 IWM ISHARES-RUS IWM US 02/19/11 C72 -12.3 31.3 7.37 16.4 208 BP BP PLC-ADR BP US 03/19/11 C50 -12.2 26.0 0.73 -18.9 227 APC ANADARKO PE APC US 02/19/11 C80 -12.2 36.7 1.87 13.3 1490 PCX PATRIOT COA PCX US 02/19/11 C26 -12.0 62.7 2.45 36.1 553 APC ANADARKO PE APC US 02/19/11 C67.5 -11.9 43.0 11.05 29.2 716 F FORD MOTOR F US 02/19/11 P16 -11.9 34.5 0.42 -25.0 8475 DIA SPDR DJIA T DIA US 02/19/11 P117.75 -11.8 13.7 0.79 -34.7 241 DIA SPDR DJIA T DIA US 02/19/11 P118 -11.8 13.4 0.84 -35.4 815 PCX PATRIOT COA PCX US 02/19/11 P28 -11.8 60.0 1.65 -33.5 394 BIDU BAIDU INC-S BIDU US 02/19/11 P95 -11.7 48.8 0.10 -88.2 2108 QQQQ POWERSH-QQQ QQQQ US 02/19/11 C53 -11.7 24.5 4.00 18.7 360 GOOG GOOGLE INC- GOOG US 02/19/11 P615 -11.4 19.8 12.60 -39.1 278 ARMH ARM HOLDING ARMH US 04/16/11 P26 -11.2 44.4 1.80 -34.5 397 ADM ARCHER-DANI ADM US 02/19/11 C33 -11.2 28.7 1.95 153.2 370 PFE PFIZER INC PFE US 03/19/11 P20 -11.2 20.1 1.39 -32.2 512 APC ANADARKO PE APC US 02/19/11 P72.5 -11.1 38.9 0.63 -46.6 1001 KRE SPDR KBW RE KRE US 03/19/11 P26 -11.0 23.1 0.73 -13.1 5000 SDS PROSHARES U SDS US 02/19/11 P21 -11.0 24.6 0.09 50.0 808 CAVM CAVIUM NETW CAVM US 03/19/11 C46 -11.0 36.4 1.55 210.0 796 CMI CUMMINS INC CMI US 03/19/11 C100 -10.9 35.2 8.47 -15.3 249 APC ANADARKO PE APC US 02/19/11 C75 -10.9 37.7 4.85 19.8 211 RCI ROGERS COMM RCI US 04/16/11 C35 -10.8 19.9 1.15 0.0 210 GOOG GOOGLE INC- GOOG US 02/19/11 C625 -10.8 19.7 5.00 42.9 427 FITB FIFTH THIRD FITB US 02/19/11 C15 -10.8 28.4 0.62 72.2 1696 EEM ISHARES-EMG EEM US 02/19/11 C45 -10.7 25.1 2.05 32.3 1735 IWM ISHARES-RUS IWM US 02/19/11 C73 -10.6 30.0 6.43 17.8 284 XLI SPDR-INDU S XLI US 03/19/11 P36 -10.6 17.9 0.74 -18.7 284 EEM ISHARES-EMG EEM US 02/19/11 C44 -10.5 27.0 2.88 26.3 725 GENZ GENZYME COR GENZ US 07/16/11 C75 -10.5 7.5 1.00 -9.1 730 GOOG GOOGLE INC- GOOG US 02/19/11 P610 -10.5 20.2 10.10 -42.3 440 BIDU BAIDU INC-S BIDU US 03/19/11 P100 -10.5 40.2 1.01 -68.4 1171 UPS UNITED PARC UPS US 03/19/11 P72.5 -10.4 18.0 1.20 -57.8 1905 WRLD WORLD ACCEP WRLD US 03/19/11 C60 -10.4 29.9 1.46 0.7 200 EMR EMERSON ELE EMR US 03/19/11 C60 -10.4 20.1 1.03 -14.2 411 CFN CAREFUSION CFN US 02/19/11 C27.5 -10.3 35.4 0.50 66.7 348 DIA SPDR DJIA T DIA US 02/19/11 P117 -10.3 14.5 0.62 -38.0 821 VXX IPATH-S&P S VXX US 02/19/11 P27 -10.3 53.8 0.27 58.8 516 VVUS VIVUS INC VVUS US 03/19/11 P6 -10.3 83.4 0.25 150.0 285 GOOG GOOGLE INC- GOOG US 02/19/11 C630 -10.2 19.8 3.80 54.5 378 CMI CUMMINS INC CMI US 03/19/11 C110 -10.1 32.7 2.97 -19.1 496 ADM ARCHER-DANI ADM US 03/19/11 C36 -10.1 24.7 0.73 151.7 256 AA ALCOA INC AA US 02/19/11 P18 -10.1 28.3 0.94 -40.5 1345 CVH COVENTRY HE CVH US 02/19/11 C30 -10.1 33.4 1.20 60.0 202 PIN POWERSH IND PIN US 03/19/11 P23 -10.1 27.0 1.30 -13.3 1305

*T

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

-- Bloomberg News

Please upgrade your Browser

Your browser is out-of-date. Please download one of these excellent browsers:

Chrome, Firefox, Safari, Opera or Internet Explorer.