Bloomberg Anywhere Login

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

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

March 21 (Bloomberg) -- 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
=============================================================================
AGNC   AMERICAN CA  AGNC US 06/18/11 C30     137.7  27.0   0.65   -7.1    351
XOM    EXXON MOBIL  XOM US 04/16/11 P85      119.7  38.2   2.94  -33.3    869
AGNC   AMERICAN CA  AGNC US 04/16/11 C30     101.5  30.5   0.25  -64.3    590
XLY    SPDR-CONS D  XLY US 09/17/11 P40       92.5  22.2   3.55   21.2    586
T      AT&T INC     T US 04/16/11 P29         79.8  28.3   1.27  -21.6    354
SMH    SEMICONDUCT  SMH US 04/16/11 P34       56.0  41.4   0.98  -36.8    274
CYS    CYPRESS SHA  CYS US 04/16/11 C12.5     50.6  25.3   0.35   40.0    258
XOM    EXXON MOBIL  XOM US 04/16/11 P80       49.3  33.1   0.80  -49.0   1286
DVN    DEVON ENERG  DVN US 04/16/11 P90       43.8  42.8   1.65  -42.1    328
SMH    SEMICONDUCT  SMH US 04/16/11 P33       42.2  40.2   0.59  -43.3    506
TLT    ISHARES BAR  TLT US 04/16/11 C92       40.0  19.8   1.57  -23.4    254
DBA    POWERSHARES  DBA US 04/16/11 C30       38.2  32.9   3.90    3.2    505
T      AT&T INC     T US 04/16/11 P28         36.9  24.1   0.60  -26.8   1982
YRCW   YRC WORLDWI  YRCW US 04/16/11 C1.5     35.6 167.2   0.65   80.6    271
AGNC   AMERICAN CA  AGNC US 04/16/11 C29      33.8  39.2   0.65  -60.6    807
CNW    CON-WAY INC  CNW US 04/16/11 P37.5     33.7  58.7   1.15  -41.0    352
URA    GLOBAL X UR  URA US 04/16/11 P12.5     33.4  98.6   0.15  -57.1    265
COP    CONOCOPHILL  COP US 05/21/11 P75       32.9  37.9   2.41  -33.1    267
SMH    SEMICONDUCT  SMH US 04/16/11 P32       32.1  40.0   0.35  -47.0    240
TLT    ISHARES BAR  TLT US 04/16/11 C93       32.1  19.0   1.11  -25.5   1110
BMY    BRISTOL-MYE  BMY US 04/16/11 P26       29.9  35.3   0.81  -27.7   1711
EDMC   EDUCATION M  EDMC US 04/16/11 C7.5     28.5 207.0  12.70   12.4    200
WTI    W&T OFFSHOR  WTI US 04/16/11 P19.34    28.3  66.8   0.60  -14.3    383
SHLD   SEARS HOLDI  SHLD US 04/16/11 C85      28.1  36.8   1.45   11.5    341
XOM    EXXON MOBIL  XOM US 04/16/11 P75       27.8  36.0   0.27  -48.1    695
ITMN   INTERMUNE I  ITMN US 04/16/11 C43      27.4  67.1   2.95   -6.3    330
TLT    ISHARES BAR  TLT US 04/16/11 C94       27.3  18.5   0.71  -34.3    530
COP    CONOCOPHILL  COP US 05/21/11 P72.5     26.9  37.8   1.63  -29.4    440
T      AT&T INC     T US 04/16/11 P27         26.6  24.3   0.26  -31.6   1296
MHS    MEDCO HEALT  MHS US 04/16/11 C52.5     26.4  52.3   2.05  -26.8   1662
C      CITIGROUP I  C US 05/21/11 C3          25.1  56.0   1.50   -0.7    355
TLT    ISHARES BAR  TLT US 04/16/11 C95       23.4  18.4   0.51  -32.0    842
XOM    EXXON MOBIL  XOM US 04/16/11 P72.5     23.1  38.8   0.19  -44.1    427
C      CITIGROUP I  C US 06/18/11 C3          22.4  51.4   1.50   -1.3    700
EXPR   EXPRESS INC  EXPR US 04/16/11 C16.94   21.2  56.6   1.15   35.3   2589
ISIS   ISIS PHARM   ISIS US 04/16/11 C9       20.6  37.9   0.25    0.0    298
NLY    ANNALY CAPI  NLY US 04/16/11 C17       20.6  24.6   0.88    6.0    446
TLT    ISHARES BAR  TLT US 04/16/11 C96       20.5  18.5   0.35  -36.4    226
WIN    WINDSTREAM   WIN US 05/21/11 C13       20.4  23.4   0.26   -3.7    228
MTG    MGIC INVT C  MTG US 04/16/11 P8        20.3  73.2   0.21  -32.3    305
DEER   DEER CONSUM  DEER US 04/16/11 C7.5     19.1  96.1   3.50   -5.4    300
NFLX   NETFLIX INC  NFLX US 04/16/11 P190     19.0  60.9   3.09  -26.4    655
TLT    ISHARES BAR  TLT US 04/16/11 C97       18.6  18.7   0.22  -40.5    659
NFLX   NETFLIX INC  NFLX US 04/16/11 P185     18.2  61.6   2.28  -27.6    426
C      CITIGROUP I  C US 06/18/11 C2          17.1 104.8   2.55    1.2    350
DGW    DUOYUAN GLO  DGW US 06/18/11 P5        16.9 177.8   0.90   28.6    229
FSYS   FUEL SYSTEM  FSYS US 04/16/11 P20      16.8  64.8   0.11  -72.5    250
ALU    ALCATEL-LUC  ALU US 04/16/11 C5        16.7  56.4   0.40   25.0   1092
NFLX   NETFLIX INC  NFLX US 04/16/11 P180     16.6  62.5   1.63  -31.2    321
AINV   APOLLO INV   AINV US 04/16/11 C12      16.6  26.1   0.15   50.0    333
T      AT&T INC     T US 04/16/11 P26         16.5  26.3   0.10  -41.2    289
C      CITIGROUP I  C US 04/16/11 C4          15.4  35.8   0.49   -3.9   3845
WPRT   WESTPORT IN  WPRT US 04/16/11 P15      14.9  67.7   0.15  -50.0    330
BMY    BRISTOL-MYE  BMY US 04/16/11 P23       14.7  38.1   0.13  -18.8    500
NFLX   NETFLIX INC  NFLX US 04/16/11 P170     14.7  65.3   0.88  -32.3    378
YOKU   YOUKU.COM I  YOKU US 04/16/11 C47      14.3  57.5   3.40    9.7    278
C      CITIGROUP I  C US 12/17/11 C3          14.2  45.4   1.54   -3.1    447
DGW    DUOYUAN GLO  DGW US 06/18/11 P7.5      13.8 146.2   2.20   25.7    215
NFLX   NETFLIX INC  NFLX US 04/16/11 P160     12.9  68.7   0.50  -31.5    234
HRB    H&R BLOCK I  HRB US 04/16/11 P13       12.4  68.7   0.10  -33.3    203
GG     GOLDCORP IN  GG US 04/16/11 P35        11.6  59.6   0.04  -50.0    200
MMM    3M CO        MMM US 04/16/11 P70       11.6  47.7   0.05  -68.8    220
S      SPRINT NEXT  S US 04/16/11 C4.5        11.5  49.8   0.13  -78.0  12900
CRL    CHARLES RIV  CRL US 04/16/11 C40       11.3  28.7   1.20  140.0    310
CRME   CARDIOME PH  CRME US 06/18/11 C5       11.3  73.8   0.65  -31.6    206
CSCO   CISCO SYSTE  CSCO US 04/16/11 C16      11.2  30.5   1.55   25.0   1875
RVBD   RIVERBED TE  RVBD US 04/16/11 P40      10.9  51.9   2.69  -23.6    587
SLV    ISHARES SIL  SLV US 04/16/11 P24       10.9  65.8   0.03    0.0    531
VZ     VERIZON COM  VZ US 04/16/11 C34        10.6  24.5   2.79   39.5    270
IYT    ISHARES-DJ   IYT US 04/16/11 P91       10.6  28.3   1.75  -31.4    270
YRCW   YRC WORLDWI  YRCW US 04/16/11 C2       10.5 142.6   0.30   50.0    663
GPOR   GULFPORT EN  GPOR US 04/16/11 P30      10.4  63.4   0.95  -26.9    322
C      CITIGROUP I  C US 09/17/11 C2.5        10.3  50.5   2.06    1.0    738

Top Volatility Decreases

Contract %Chg Impl. Ticker Name Description Vol. Vol. Price %Chg Volume ============================================================================= AGNC AMERICAN CA AGNC US 04/16/11 P28 -80.5 4.8 0.20 -33.3 289 VRGY VERIGY LTD VRGY US 04/16/11 C14 -60.2 24.8 0.35 0.0 1338 DVN DEVON ENERG DVN US 04/16/11 C90 -55.4 13.3 4.25 41.7 394 VRGY VERIGY LTD VRGY US 04/16/11 P14 -48.9 29.7 0.31 -83.7 452 XOM EXXON MOBIL XOM US 04/16/11 C80 -40.7 15.0 3.75 36.9 797 BMY BRISTOL-MYE BMY US 04/16/11 C25 -40.5 17.1 1.22 16.2 299 NFLX NETFLIX INC NFLX US 04/16/11 C200 -39.6 29.5 19.90 21.3 267 VRGY VERIGY LTD VRGY US 05/21/11 C14 -39.3 30.1 0.65 -13.3 228 SLAB SILICON LAB SLAB US 04/16/11 C40 -37.2 21.5 2.60 0.0 606 VRGY VERIGY LTD VRGY US 04/16/11 P13 -36.1 43.7 0.20 -84.6 1367 GERN GERON CORP GERN US 04/16/11 C5 -35.3 26.5 0.10 -33.3 340 XLF SPDR-FINL S XLF US 04/16/11 P9 -33.3 96.9 0.01 -75.0 633 T AT&T INC T US 04/16/11 C28 -32.5 11.4 0.55 30.9 2713 S SPRINT NEXT S US 04/16/11 P4 -31.0 42.4 0.09 800.0 4025 IYR ISHARES-DJ IYR US 04/16/11 C58 -30.6 13.5 1.25 13.6 443 XOM EXXON MOBIL XOM US 04/16/11 C85 -30.1 15.3 0.84 42.4 3010 NFLX NETFLIX INC NFLX US 04/16/11 C205 -29.9 33.7 16.20 21.4 351 CRM SALESFORCE. CRM US 05/21/11 C120 -29.7 34.0 12.35 30.0 264 THC TENET HEALT THC US 05/21/11 C6 -29.0 26.1 1.15 15.0 1000 TLT ISHARES BAR TLT US 04/16/11 P94 -27.9 11.2 2.32 5.9 289 LPX LOUISIANA-P LPX US 04/16/11 C10 -27.8 38.2 0.65 44.4 1143 ITW ILLINOIS TO ITW US 04/16/11 C55 -27.5 18.1 1.05 19.3 1553 NBG NATL BANK G NBG US 04/16/11 C2 -27.1 76.9 0.15 0.0 339 S SPRINT NEXT S US 04/16/11 C4 -26.3 45.0 0.35 -68.2 3189 DVN DEVON ENERG DVN US 04/16/11 C95 -26.3 21.2 1.60 41.6 604 SDS PROSHARES U SDS US 04/16/11 P20 -24.7 25.5 0.08 -20.0 1037 VALE VALE SA-SP VALE US 04/16/11 P33 -24.6 22.7 1.46 -17.1 562 JBLU JETBLUE AIR JBLU US 04/16/11 C6 -24.2 33.5 0.15 0.0 244 NFLX NETFLIX INC NFLX US 04/16/11 C210 -24.2 35.9 13.04 22.4 1319 CSCO CISCO SYSTE CSCO US 04/16/11 P18 -24.1 21.8 0.74 -32.1 3753 AMT AMERICAN TO AMT US 10/22/11 P43 -23.6 24.0 2.35 46.9 360 EWJ ISHARES-JAP EWJ US 01/21/12 C9 -22.9 23.5 2.04 10.3 275 XCO EXCO RESOUR XCO US 06/18/11 P21 -22.6 18.8 1.10 -20.9 400 KEY KEYCORP KEY US 04/16/11 P9 -22.2 34.6 0.41 2.5 394 AGNC AMERICAN CA AGNC US 04/16/11 P30 -22.2 17.6 1.00 -16.7 455 XLP SPDR-CONS S XLP US 04/16/11 C30 -22.1 9.8 0.13 85.7 575 C CITIGROUP I C US 06/18/11 C1.5 -22.1 106.4 3.05 5.2 431 HRBN HARBIN ELEC HRBN US 04/16/11 C17.5 -21.4 85.3 1.30 -21.2 1314 RMBS RAMBUS INC RMBS US 04/16/11 C17 -21.0 67.1 2.82 3.7 211 CNW CON-WAY INC CNW US 04/16/11 C40 -20.8 32.4 0.85 30.8 200 NOK NOKIA CORP- NOK US 04/16/11 C8 -20.7 30.1 0.55 14.6 515 TLT ISHARES BAR TLT US 04/16/11 P93 -20.3 12.2 1.79 15.5 641 NFLX NETFLIX INC NFLX US 04/16/11 C215 -20.1 37.4 10.70 27.4 1240 WYNN WYNN RESORT WYNN US 04/16/11 P125 -20.1 31.3 6.85 -36.0 327 THC TENET HEALT THC US 05/21/11 C7 -19.9 17.5 0.21 -16.0 1100 SQNM SEQUENOM IN SQNM US 04/16/11 C6 -19.4 38.9 0.20 -20.0 573 PSEC PROSPECT CA PSEC US 05/21/11 C12.5 -19.3 16.4 0.15 0.0 421 JPM JPMORGAN CH JPM US 04/16/11 P47 -19.2 26.2 2.26 -10.3 202 PM PHILIP MORR PM US 04/16/11 P65 -19.1 13.3 2.81 -30.8 216 EWJ ISHARES-JAP EWJ US 04/16/11 C9 -18.8 39.4 1.66 12.9 2815 EFA ISHARES-MSC EFA US 04/16/11 C62 -18.7 15.3 0.15 0.0 3761 S SPRINT NEXT S US 05/21/11 P3.5 -18.6 45.8 0.06 100.0 2508 TIF TIFFANY & C TIF US 04/16/11 P60 -18.6 33.7 1.83 -57.9 1597 KMP KINDER MORG KMP US 04/16/11 C75 -18.4 11.6 0.08 -60.0 1599 NOG NORTHERN OI NOG US 04/16/11 C29 -17.8 46.1 1.15 -14.8 221 CCJ CAMECO CORP CCJ US 04/16/11 C33 -17.8 50.4 1.05 40.0 1613 IYR ISHARES-DJ IYR US 04/16/11 C59 -17.7 15.3 0.76 20.6 389 WYNN WYNN RESORT WYNN US 04/16/11 C125 -17.6 33.1 2.28 8.6 955 AGNC AMERICAN CA AGNC US 04/16/11 P29 -17.5 18.4 0.40 -33.3 508 ATPG ATP OIL & G ATPG US 04/16/11 C19 -17.5 61.7 1.08 -7.7 634 TIF TIFFANY & C TIF US 04/16/11 C60 -17.4 34.2 2.50 59.2 745 AAPL APPLE INC AAPL US 04/16/11 P355 -17.2 26.5 19.60 -30.4 480 SPG SIMON PROPE SPG US 04/16/11 C110 -17.1 19.3 0.60 -13.0 372 GE GENERAL ELE GE US 04/16/11 C20 -17.1 25.6 0.40 14.3 6289 FORM FORMFACTOR FORM US 04/16/11 C10 -17.0 46.3 0.45 350.0 1590 CRA CELERA CORP CRA US 09/17/11 P7.5 -16.9 13.0 0.10 100.0 440 SHLD SEARS HOLDI SHLD US 04/16/11 P80 -16.9 41.8 2.85 -30.5 250 AIG AMERICAN IN AIG US 04/16/11 C38 -16.8 29.3 0.42 -25.0 389 WYNN WYNN RESORT WYNN US 04/16/11 C120 -16.8 34.3 4.50 23.3 475 CCJ CAMECO CORP CCJ US 04/16/11 P32 -16.6 51.0 1.95 -48.7 381 LVLT LEVEL 3 COM LVLT US 09/17/11 P1 -16.6 77.6 0.15 -6.2 446 NFLX NETFLIX INC NFLX US 04/16/11 C220 -16.6 38.6 8.40 31.2 2394 CCJ CAMECO CORP CCJ US 04/16/11 C32 -16.5 51.4 1.50 57.9 729 DNN DENISON MIN DNN US 04/16/11 C2.5 -16.4 69.6 0.45 50.0 201 TSM TAIWAN SEMI TSM US 04/16/11 C12.5 -16.4 24.4 0.15 0.0 293 CPB CAMPBELL SO CPB US 04/16/11 C34 -16.3 14.1 0.25 -16.7 220 JPM JPMORGAN CH JPM US 04/16/11 P46 -16.3 27.4 1.61 -14.8 588 WY WEYERHAEUSE WY US 04/16/11 C26 -16.3 26.4 0.34 13.3 426 TLT ISHARES BAR TLT US 04/16/11 P92 -16.1 12.7 1.22 14.0 935 EFA ISHARES-MSC EFA US 04/16/11 C61 -16.1 16.9 0.41 36.7 953 SINA SINA CORP SINA US 04/16/11 C90 -15.9 51.0 7.20 44.0 625 WYNN WYNN RESORT WYNN US 04/16/11 P115 -15.8 35.6 2.24 -53.8 239 REDF REDIFF.COM REDF US 04/16/11 C5 -15.7 77.0 0.65 -27.8 200 WYNN WYNN RESORT WYNN US 04/16/11 P120 -15.7 33.7 4.30 -42.3 763 CCI CROWN CASTL CCI US 04/16/11 C38 -15.7 31.7 0.85 0.0 666 XOP SPDR OIL&GA XOP US 04/16/11 C62 -15.6 24.5 1.45 31.8 244 ZSL PRSH-ULTSH ZSL US 01/21/12 C27 -15.5 47.2 4.20 0.0 400 XLF SPDR-FINL S XLF US 04/16/11 P17 -15.4 19.9 0.80 -10.1 276 SDS PROSHARES U SDS US 04/16/11 P21 -15.4 31.0 0.37 15.6 1357 ATPG ATP OIL & G ATPG US 04/16/11 P19 -15.4 61.6 1.33 -26.1 276 VWO VANGUARD MS VWO US 04/16/11 C48 -15.4 19.3 0.40 14.3 1163 PM PHILIP MORR PM US 04/16/11 C65 -15.3 13.2 0.16 77.8 307 CCJ CAMECO CORP CCJ US 04/16/11 C30 -15.1 54.0 2.70 50.0 975 T AT&T INC T US 04/16/11 C29 -15.0 13.8 0.15 50.0 7787 GE GENERAL ELE GE US 04/16/11 P20 -14.8 25.2 0.68 -37.6 1969 SLE SARA LEE CO SLE US 04/16/11 C17 -14.8 16.0 0.40 33.3 561 F FORD MOTOR F US 01/21/12 C2.5 -14.8 84.5 12.15 -0.4 467 SLV ISHARES SIL SLV US 04/16/11 C29 -14.8 38.9 6.30 15.6 206 MTB M&T BANK CO MTB US 01/19/13 P60 -14.6 30.6 3.90 -22.0 1154 HDY HYPERDYNAMI HDY US 04/16/11 C6 -14.6 90.5 0.50 -16.7 250 INTC INTEL CORP INTC US 04/16/11 C21 -14.5 20.1 0.20 33.3 10891 HERO HERCULES OF HERO US 04/16/11 C6 -14.5 62.2 0.25 0.0 305 MEE MASSEY ENER MEE US 04/16/11 C65 -14.4 39.2 1.80 -5.3 332 S SPRINT NEXT S US 05/21/11 P4 -14.4 44.7 0.19 280.0 7802 MO ALTRIA GROU MO US 04/16/11 C26 -14.3 12.1 0.07 40.0 285 CCJ CAMECO CORP CCJ US 04/16/11 C31 -14.2 52.6 2.05 57.7 747 BID SOTHEBY'S BID US 04/16/11 P45 -14.1 42.7 1.80 -38.6 372 XLK SPDR-TECH S XLK US 04/16/11 C26 -14.1 16.8 0.23 35.3 634 CSCO CISCO SYSTE CSCO US 04/16/11 P17 -14.1 24.4 0.25 -46.8 3841 CVC CABLEVISION CVC US 04/16/11 C35 -14.1 24.9 1.05 -6.2 1282 CCJ CAMECO CORP CCJ US 04/16/11 C29 -14.0 55.5 3.40 56.7 408 MAKO MAKO SURGIC MAKO US 08/20/11 C17.5 -13.9 51.4 5.10 15.9 289 APD AIR PRODS & APD US 04/16/11 P90 -13.9 19.7 2.75 -27.6 330 SPY SPDR S&P 50 SPY US 04/16/11 C136 -13.8 12.4 0.16 23.1 2816 SVU SUPERVALU I SVU US 04/16/11 C8 -13.8 42.6 0.70 55.6 454 AGN ALLERGAN IN AGN US 04/16/11 C72.5 -13.8 18.3 0.60 -20.0 347 MDY SPDR S&P MI MDY US 04/16/11 C181 -13.8 15.2 0.65 14.0 966 ATPG ATP OIL & G ATPG US 04/16/11 C17 -13.8 64.4 2.30 6.0 433 AAPL APPLE INC AAPL US 04/16/11 P350 -13.7 27.7 16.30 -33.3 832 IDCC INTERDIGITA IDCC US 04/16/11 C43 -13.7 52.9 2.40 2.1 569 CCJ CAMECO CORP CCJ US 04/16/11 C28 -13.7 57.0 4.00 37.9 322 NFLX NETFLIX INC NFLX US 04/16/11 C225 -13.7 39.7 6.50 32.6 454 VALE VALE SA-SP VALE US 04/16/11 P31 -13.5 28.1 0.54 -28.9 463 SIRI SIRIUS XM R SIRI US 06/18/11 C1.5 -13.5 47.4 0.29 -3.3 211 CCJ CAMECO CORP CCJ US 04/16/11 P30 -13.5 53.4 0.99 -58.8 1535 JASO JA SOLAR HO JASO US 04/16/11 C7 -13.4 52.5 0.25 -3.9 837 BMY BRISTOL-MYE BMY US 04/16/11 C26 -13.4 23.1 0.58 11.5 5938 IYR ISHARES-DJ IYR US 04/16/11 C60 -13.3 15.4 0.37 15.6 368 SDRL SEADRILL LT SDRL US 04/16/11 C34.8 -13.2 29.3 2.25 21.6 214 TZA SMALL CAP B TZA US 04/16/11 P36 -13.2 59.6 0.96 18.5 503 EDC EMER MKT BU EDC US 04/16/11 C36 -13.2 56.0 2.20 29.4 506 CCJ CAMECO CORP CCJ US 04/16/11 P29 -13.1 54.4 0.75 -59.5 726 VXX IPATH-S&P S VXX US 04/16/11 P29 -13.1 48.8 0.34 61.9 301 DUK DUKE ENERGY DUK US 04/16/11 C18 -13.1 12.3 0.15 50.0 232 FXI ISHARES FTS FXI US 04/16/11 C44 -13.0 20.4 0.44 29.4 1021 EFA ISHARES-MSC EFA US 04/16/11 C60 -13.0 18.7 0.82 41.4 1111 TIF TIFFANY & C TIF US 04/16/11 P55 -13.0 38.8 0.53 -71.3 841 SKX SKECHERS US SKX US 04/16/11 C19 -13.0 35.7 0.75 36.4 283 SKS SAKS INC SKS US 04/16/11 C12 -13.0 47.7 0.52 -20.0 347 ZION ZIONS BANCO ZION US 04/16/11 P24 -12.9 30.6 1.26 -22.7 295 SSO PROSHARES U SSO US 04/16/11 C53 -12.9 30.6 0.88 31.3 397 JPM JPMORGAN CH JPM US 04/16/11 P44 -12.8 29.7 0.82 -18.8 1764 EEM ISHARES-EMG EEM US 04/16/11 C47 -12.8 20.5 0.64 28.0 8010 FE FIRSTENERGY FE US 04/16/11 C37 -12.8 18.2 0.60 -7.7 483 XLU SPDR-UTIL S XLU US 06/18/11 C32 -12.8 13.4 0.53 17.8 388 FXI ISHARES FTS FXI US 04/16/11 C43 -12.7 21.3 0.85 41.7 1781 MSFT MICROSOFT C MSFT US 04/16/11 C26 -12.7 20.0 0.33 43.5 7560 HL HECLA MININ HL US 04/16/11 C9 -12.7 54.4 0.33 6.5 1380 QQQQ POWERSH-QQQ QQQQ US 04/16/11 C58 -12.6 16.6 0.24 50.0 20895 XME SPDR S&P ME XME US 04/16/11 C72 -12.6 29.0 1.45 12.4 283 IWM ISHARES-RUS IWM US 04/16/11 C85 -12.6 18.0 0.30 20.0 3500 O REALTY INCO O US 04/16/11 C35 -12.6 15.4 0.35 -12.5 328 STP SUNTECH POW STP US 04/16/11 C9 -12.5 52.5 0.42 7.7 457 EWJ ISHARES-JAP EWJ US 01/21/12 C10 -12.5 24.8 1.34 9.8 2271 MDY SPDR S&P MI MDY US 04/16/11 C180 -12.5 15.8 0.95 0.0 611 AAPL APPLE INC AAPL US 04/16/11 C350 -12.5 27.9 5.60 17.9 7528 IBM IBM IBM US 04/16/11 P165 -12.4 17.8 7.50 -26.8 264 MHS MEDCO HEALT MHS US 04/16/11 P52.5 -12.3 36.0 1.97 -6.2 702 STI SUNTRUST BA STI US 04/16/11 C30 -12.3 36.8 1.00 -13.8 2313 TZA SMALL CAP B TZA US 04/16/11 P37 -12.3 62.5 1.35 14.4 247 STI SUNTRUST BA STI US 04/16/11 P31 -12.3 35.8 1.96 -8.8 232 TLT ISHARES BAR TLT US 04/16/11 P91 -12.3 13.3 0.80 9.6 668 SPY SPDR S&P 50 SPY US 04/16/11 C135 -12.2 13.1 0.28 27.3 15678 CIGX STAR SCIENT CIGX US 08/20/11 C3 -12.2 99.5 1.40 16.7 230 RMBS RAMBUS INC RMBS US 04/16/11 C20 -12.2 68.0 1.10 -9.1 1090 TEF TELEFONICA- TEF US 04/16/11 C25 -12.2 20.8 0.65 62.5 425 IBM IBM IBM US 04/16/11 C165 -12.1 17.7 0.72 0.0 5889 AA ALCOA INC AA US 04/16/11 C17 -12.1 32.0 0.31 0.0 3941 SDS PROSHARES U SDS US 04/16/11 P22 -12.1 36.2 0.91 19.7 1357 HBAN HUNTINGTON HBAN US 04/16/11 C6 -12.1 43.5 0.74 0.0 255 UWM PROSHARES U UWM US 04/16/11 C47 -12.0 39.2 1.25 38.9 242 LNC LINCOLN NAT LNC US 04/16/11 C31 -12.0 31.3 0.65 -7.1 821 MLNX MELLANOX TE MLNX US 04/16/11 P23 -12.0 41.5 0.35 -58.8 250 MS MORGAN STAN MS US 04/16/11 C29 -11.9 26.3 0.34 -8.1 890 WYNN WYNN RESORT WYNN US 04/16/11 P110 -11.9 38.6 1.30 -55.9 354 QQQQ POWERSH-QQQ QQQQ US 04/16/11 C51 -11.9 28.0 4.87 20.5 827 SDS PROSHARES U SDS US 04/16/11 C19 -11.9 33.3 2.87 -21.4 232 XME SPDR S&P ME XME US 04/16/11 C67 -11.9 34.3 4.54 6.8 284 AAPL APPLE INC AAPL US 04/16/11 P345 -11.8 28.6 13.45 -35.8 1195 MGM MGM RESORTS MGM US 04/16/11 C13 -11.8 39.2 0.41 2.5 3059 PM PHILIP MORR PM US 04/16/11 C62.5 -11.8 15.2 1.05 90.9 1312 MJN MEAD JOHNSO MJN US 04/16/11 C60 -11.8 24.1 0.50 31.6 771 JPM JPMORGAN CH JPM US 06/18/11 P46 -11.7 25.7 2.62 -7.4 349 XME SPDR S&P ME XME US 04/16/11 C70 -11.7 31.1 2.40 11.1 293 EEM ISHARES-EMG EEM US 04/16/11 C48 -11.7 19.2 0.30 30.4 3087 VHC VIRNETX HOL VHC US 04/16/11 C13 -11.7 69.5 1.00 11.1 380 C CITIGROUP I C US 12/17/11 P4 -11.7 28.4 0.22 -12.0 11190 AAPL APPLE INC AAPL US 04/16/11 P335 -11.7 30.9 9.04 -40.1 2298 OXPS OPTIONSXPRE OXPS US 06/18/11 C18 -11.7 26.2 0.75 435.7 268 IDTI INTEGRAT DE IDTI US 05/21/11 C6 -11.7 45.8 1.40 -42.9 1170 EWC ISHARES-CAN EWC US 04/16/11 P32 -11.6 20.9 0.25 -54.5 522 ACAS AMERICAN CA ACAS US 04/16/11 C9 -11.6 34.3 0.33 26.9 589 DOW DOW CHEMICA DOW US 04/16/11 C38 -11.6 27.6 0.53 23.3 661 AAPL APPLE INC AAPL US 04/16/11 P340 -11.5 29.8 11.10 -38.0 4476 SSO PROSHARES U SSO US 04/16/11 C52 -11.4 32.7 1.34 25.2 1033 QLGC QLOGIC CORP QLGC US 04/16/11 C17.5 -11.4 30.4 0.50 35.1 682 MCD MCDONALDS C MCD US 04/16/11 C75 -11.4 15.4 0.74 15.6 2281 RVBD RIVERBED TE RVBD US 04/16/11 C39 -11.4 42.7 1.75 29.6 232 HNZ HJ HEINZ CO HNZ US 04/16/11 P49 -11.4 14.6 1.05 -0.9 242 DIA SPDR DJIA T DIA US 04/16/11 C123 -11.3 12.5 0.57 46.1 839 EDC EMER MKT BU EDC US 04/16/11 C37 -11.3 55.2 1.70 36.0 329 LNC LINCOLN NAT LNC US 04/16/11 C30 -11.3 32.7 1.16 19.6 1364 TIF TIFFANY & C TIF US 05/21/11 P60 -11.3 32.5 2.75 -47.1 685 CLNE CLEAN ENERG CLNE US 04/16/11 C14 -11.3 46.6 0.40 0.0 233 DAL DELTA AIR L DAL US 04/16/11 C6 -11.3 102.0 4.15 -3.5 461 TMO THERMO FISH TMO US 06/18/11 C55 -11.2 22.6 1.80 -5.3 953 YGE YINGLI GREE YGE US 04/16/11 C12 -11.2 47.6 0.51 10.9 447 ATPG ATP OIL & G ATPG US 04/16/11 P18 -11.2 62.9 0.84 -31.7 496 JCI JOHNSON CON JCI US 04/16/11 C41 -11.2 26.3 0.80 19.4 412 MMM 3M CO MMM US 04/16/11 C95 -11.2 17.2 0.49 75.0 805 ASIA ASIAINFO-LI ASIA US 04/16/11 C20 -11.2 42.4 0.95 -11.2 1132 PLD PROLOGIS PLD US 01/21/12 C15 -11.2 28.6 1.68 15.9 8832 XME SPDR S&P ME XME US 04/16/11 C66 -11.2 35.4 5.30 12.8 760 JPM JPMORGAN CH JPM US 04/16/11 P43 -11.2 31.1 0.56 -26.3 939 SVM SILVERCORP SVM US 04/16/11 C14 -11.2 56.1 0.55 37.5 496 EWJ ISHARES-JAP EWJ US 01/21/12 C11 -11.1 23.6 0.82 13.9 40705 JKS JINKOSOLAR- JKS US 04/16/11 C26 -11.1 67.3 1.30 0.0 250 C CITIGROUP I C US 04/16/11 P4.5 -11.1 24.2 0.13 -7.1 20715 ATPG ATP OIL & G ATPG US 04/16/11 C18 -11.0 64.8 1.61 -3.0 403 C CITIGROUP I C US 12/17/11 P4.5 -11.0 27.0 0.43 -4.4 4842 CBG CB RICHARD CBG US 06/18/11 C22 -11.0 40.1 5.70 9.6 279 V VISA INC-CL V US 04/16/11 C75 -11.0 21.9 0.59 -11.9 883 CHBT CHINA-BIOTI CHBT US 04/16/11 C4 -11.0 168.9 4.12 0.0 420 VCLK VALUECLICK VCLK US 04/16/11 C15 -11.0 34.9 0.30 20.0 267 STI SUNTRUST BA STI US 04/16/11 P28 -11.0 38.5 0.55 -27.6 905 STI SUNTRUST BA STI US 04/16/11 P30 -11.0 36.7 1.32 -17.0 1717 CTRP CTRIP.COM-A CTRP US 04/16/11 C40 -11.0 36.1 0.75 25.0 407 NYX NYSE EURONE NYX US 04/16/11 C36 -11.0 43.8 1.06 -16.5 866 D DOMINION RE D US 04/16/11 C45 -10.9 15.9 0.50 25.0 201 NYX NYSE EURONE NYX US 04/16/11 C35 -10.9 44.0 1.50 -14.3 1527 QLD PROSHARES U QLD US 04/16/11 C87 -10.9 36.9 2.30 46.5 429 EEM ISHARES-EMG EEM US 04/16/11 C46 -10.9 22.4 1.16 28.9 2429 ANW AEGEAN MARI ANW US 04/16/11 C7.5 -10.9 58.6 0.85 -22.7 245 LLY ELI LILLY & LLY US 04/16/11 C35 -10.9 12.7 0.27 -18.2 1032 CMCSA COMCAST COR CMCSA US 04/16/11 C24 -10.8 25.1 0.61 -6.2 755 DIA SPDR DJIA T DIA US 04/16/11 C122 -10.8 13.4 0.97 44.8 1238 KEY KEYCORP KEY US 06/18/11 P8 -10.8 39.7 0.37 2.8 375 MGM MGM RESORTS MGM US 04/16/11 P13 -10.8 39.0 0.65 -27.8 982 VXX IPATH-S&P S VXX US 05/21/11 P28 -10.8 58.8 1.08 35.0 837 SPY SPDR S&P 50 SPY US 04/16/11 C134 -10.8 13.8 0.51 34.2 5821 JPM JPMORGAN CH JPM US 06/18/11 P45 -10.7 26.5 2.17 -10.3 509 SPY SPDR S&P 50 SPY US 04/16/11 C133 -10.7 14.7 0.82 32.3 7862 HPQ HEWLETT-PAC HPQ US 04/16/11 C43 -10.7 22.7 0.55 -1.8 1226 MCP MOLYCORP IN MCP US 04/16/11 C45 -10.7 50.4 1.80 -5.3 210 CMCSA COMCAST COR CMCSA US 04/16/11 C25 -10.7 23.7 0.22 -33.3 227 ATML ATMEL CORP ATML US 04/16/11 C12 -10.7 49.6 0.55 37.5 274 FXI ISHARES FTS FXI US 04/16/11 P43 -10.7 22.1 1.19 -37.0 1322 MS MORGAN STAN MS US 04/16/11 C28 -10.7 27.8 0.76 4.1 1034 AAPL APPLE INC AAPL US 04/16/11 C345 -10.6 29.2 7.80 23.8 2928 WMB WILLIAMS CO WMB US 04/16/11 C32 -10.6 26.2 0.37 27.6 342 CSIQ CANADIAN SO CSIQ US 04/16/11 C11 -10.6 57.9 0.65 -7.1 236 CZZ COSAN LTD - CZZ US 04/16/11 C12.5 -10.6 38.8 0.55 22.2 442 MDRX ALLSCRIPTS MDRX US 04/16/11 C22 -10.6 31.1 0.40 33.3 229 DD DU PONT (EI DD US 04/16/11 C55 -10.6 21.8 0.66 -2.9 727 AGO ASSURED GUA AGO US 04/16/11 C15 -10.6 55.3 0.62 -16.2 541 CLWR CLEARWIRE - CLWR US 04/16/11 P5 -10.6 67.2 0.35 16.7 650 C CITIGROUP I C US 09/17/11 P4 -10.5 27.7 0.14 -17.6 11105 LNG CHENIERE EN LNG US 04/16/11 C8 -10.5 83.1 0.85 7.6 293 IWM ISHARES-RUS IWM US 04/16/11 C84 -10.5 19.0 0.52 30.0 2622 DDS DILLARDS IN DDS US 05/21/11 C38 -10.5 47.7 4.00 -21.6 5000 TGB TASEKO MINE TGB US 05/21/11 C6 -10.4 49.5 0.45 -10.0 325 MRK MERCK & CO MRK US 04/16/11 C34 -10.4 18.0 0.14 27.3 1329 EEM ISHARES-EMG EEM US 04/16/11 C45 -10.4 24.4 1.83 25.3 796 F FORD MOTOR F US 04/16/11 P14 -10.4 34.4 0.29 -27.5 1622 FNSR FINISAR COR FNSR US 04/16/11 C23 -10.4 60.2 0.95 5.6 210 DE DEERE & CO DE US 04/16/11 C95 -10.4 25.8 1.30 26.2 1469 V VISA INC-CL V US 04/16/11 C72.5 -10.3 23.1 1.49 -0.7 693 EWJ ISHARES-JAP EWJ US 04/16/11 C10 -10.3 35.0 0.77 20.3 43497 XLE SPDR-ENERGY XLE US 04/16/11 C79 -10.3 22.0 1.19 60.8 782 AMRN AMARIN CORP AMRN US 04/16/11 P6 -10.3 120.6 0.40 -38.5 210 WY WEYERHAEUSE WY US 04/16/11 C25 -10.3 30.3 0.80 23.1 352 ANR ALPHA NATUR ANR US 04/16/11 C57.5 -10.3 41.9 1.86 -2.1 2256 DRYS DRYSHIPS IN DRYS US 04/16/11 P4.5 -10.3 41.4 0.17 -19.1 361 C CITIGROUP I C US 12/17/11 C4 -10.2 29.4 0.75 -5.1 312 IWM ISHARES-RUS IWM US 04/16/11 C83 -10.2 20.0 0.86 32.3 2137 LNC LINCOLN NAT LNC US 04/16/11 P28 -10.2 36.6 0.39 -60.6 500 PWER POWER-ONE I PWER US 04/16/11 C8 -10.2 57.9 0.85 21.4 252 BRCD BROCADE COM BRCD US 04/16/11 C6 -10.2 32.4 0.17 0.0 1369 ARMH ARM HOLDING ARMH US 04/16/11 C26 -10.2 47.3 0.96 6.7 254 AIG AMERICAN IN AIG US 04/16/11 C37 -10.2 29.8 0.81 28.6 397 JDSU JDS UNIPHAS JDSU US 04/16/11 C20 -10.1 62.3 1.04 1.0 1443 BTU PEABODY ENE BTU US 04/16/11 C75 -10.1 35.9 1.37 0.7 916 IYR ISHARES-DJ IYR US 04/16/11 C61 -10.1 15.3 0.16 -5.9 3031 JPM JPMORGAN CH JPM US 05/21/11 P43 -10.1 29.2 1.12 -13.8 387 STEC STEC INC STEC US 04/16/11 C20 -10.0 51.7 0.66 -4.3 427 TIF TIFFANY & C TIF US 04/16/11 P50 -10.0 45.5 0.17 -75.4 210 SINA SINA CORP SINA US 04/16/11 C95 -10.0 54.8 4.80 43.7 876 UNP UNION PAC C UNP US 04/16/11 C100 -10.0 20.0 0.83 38.3 240 AKS AK STEEL HL AKS US 04/16/11 C16 -10.0 43.4 0.41 -19.6 1635 CSCO CISCO SYSTE CSCO US 05/21/11 P17 -10.0 28.3 0.58 -30.1 439 EWJ ISHARES-JAP EWJ US 06/18/11 P10 -10.0 33.0 0.41 -28.1 794 VXX IPATH-S&P S VXX US 06/18/11 P26 -10.0 60.5 1.02 41.7 421 EWJ ISHARES-JAP EWJ US 04/16/11 P10 -10.0 39.8 0.18 -37.9 3877


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


-- Bloomberg News


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


Please upgrade your Browser

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

Chrome, Firefox, Safari, Opera or Internet Explorer.