http://www.businessweek.com/news/2013-02-25/u-dot-s-dot-stock-options-with-biggest-changes-in-implied-volatility

Bloomberg News

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

February 25, 2013

The following are the U.S. stock options that had the biggest percentage changes in implied volatility from the previous trading day as of 3:00 p.m. in New York. This {OSCH <GO>} search was limited to options that are more than 10 days from expiration, have trading volume of at least 500 contracts and have strike prices within 5 percent of the underlying security's price.


Top Volatility Increases

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

Top Volatility Decreases



                         Contract            %Chg  Impl.
Ticker    Name           Description          Vol.  Vol.   Price  %Chg  Volume
=============================================================================
END    ENDEAVOUR I  END US 03/16/13 C2.5     -34.1  94.9   0.15  -66.7   2030
ELN    ELAN CORP-A  ELN US 03/16/13 C11      -33.0  18.2   0.30  130.8   3406
LOW    LOWE'S COS   LOW US 03/16/13 P37      -32.3  28.1   0.95  -20.8   3987
LOW    LOWE'S COS   LOW US 03/16/13 C38      -32.2  27.0   0.48  -63.1   3018
LOW    LOWE'S COS   LOW US 03/16/13 C37      -31.6  27.8   0.88  -51.9    733
LOW    LOWE'S COS   LOW US 03/16/13 P38      -31.1  27.6   1.57   -3.1    886
LOW    LOWE'S COS   LOW US 03/16/13 P35      -27.9  32.1   0.35  -39.7    592
FE     FIRSTENERGY  FE US 03/16/13 P41       -26.3  16.5   0.75  -31.8    843
END    ENDEAVOUR I  END US 04/20/13 C2.5     -25.0  91.6   0.25  -68.8   2264
FE     FIRSTENERGY  FE US 03/16/13 P40       -22.0  18.5   0.65   -8.4    785
DNDN   DENDREON CO  DNDN US 03/16/13 C5      -21.0  83.2   0.80  -14.9   1067
KMB    KIMBERLY-CL  KMB US 03/16/13 P97.5    -20.1  14.1   3.23    0.0   1220
LOW    LOWE'S COS   LOW US 04/20/13 C34      -19.7  29.7   3.50  -24.7   2265
LOW    LOWE'S COS   LOW US 04/20/13 C38      -18.9  25.1   0.97  -40.9   1556
END    ENDEAVOUR I  END US 06/22/13 C2.5     -18.4  93.5   0.45  -40.0    583
EWG    ISHARES-GER  EWG US 03/16/13 P23      -18.3  28.3   0.15    0.0   1947
PATH   NUPATHE INC  PATH US 06/22/13 C2.5    -18.2  76.7   1.00  -16.7    710
HYG    ISH-IBOXX H  HYG US 09/21/13 C94      -15.9   6.0   0.70  -12.5    510
LOW    LOWE'S COS   LOW US 04/20/13 P38      -13.7  25.7   2.09    4.5   1207
S      SPRINT NEXT  S US 05/18/13 P5.5       -13.3  33.1   0.32    3.2   4418
RSH    RADIOSHACK   RSH US 03/16/13 C3       -13.1  91.1   0.27  -10.0   2006
HTZ    HERTZ GLOBA  HTZ US 03/16/13 C20      -13.0  32.2   0.45   80.0    542
NVS    NOVARTIS AG  NVS US 03/16/13 C55      -12.3  93.4  14.20    4.4   1620
KWK    QUICKSILVER  KWK US 03/16/13 C2       -11.9  82.2   0.16  -20.0    552
HNZ    HJ HEINZ CO  HNZ US 06/22/13 C72.5    -11.3   3.4   0.40  -27.3    635
AMLP   ALERIAN MLP  AMLP US 04/20/13 P17     -11.3  15.3   0.40    0.0   1005
ELN    ELAN CORP-A  ELN US 03/16/13 P11      -11.2  22.1   0.10  -66.7   3961
PSA    PUBLIC STOR  PSA US 03/16/13 P150     -10.8  14.1   1.80   -2.7    694
ENDP   ENDO HEALTH  ENDP US 03/16/13 P30     -10.8  48.8   1.30  -50.0    868
HTZ    HERTZ GLOBA  HTZ US 03/16/13 C18      -10.3  35.3   1.90   65.2    739
BAC    BANK OF AME  BAC US 08/17/13 P5       -10.1  51.5   0.01    0.0    500
S      SPRINT NEXT  S US 04/20/13 P6         -10.1  22.4   0.34  -12.8   1035

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

-- Bloomberg News

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


Video Game Avenger
LIMITED-TIME OFFER SUBSCRIBE NOW
 
blog comments powered by Disqus