Top Super Put Sample List
Out-of-the-Money (OTM) Puts 		Exp: November 2009
Our Next Generation
List: how to use them
Last update: 10/08/2009 02:23 PM EST Click to refresh page.
Expires on:  11/21/2009 in  44 days.
 

The trade candidates presented are NOT trade recommendations. Please do all necessary analysis before placing any trade.
*Click on stock name, stock symbol or call symbol or put symbol to research a company.

Click on column header to sort list by that column. Hold shift key down and click another column header for secondary (or more) sort.
 
Show/Hide Columns: Put Option Call Option and Return Risk Strength Measures Earnings and Dividends Volatility Measures  
   
Stock Information Put Option Call Option and Return Risk Strength Measures Earnings and Dividends Volatility Measures Group
#   Stock Name Stock Sym Stock Price Put Sym Put Exp Put Strike Put Prem Call Sym Call Strike Call Prem Return Flat Return Called Net Debit Long Put % Long Short Call % Short Open Int
Avg Vol
000's
 Rel Stren
Mkt Cap
(Mil's)
 MADI
  20:50  
 VMI
 P/E Ratio P/CF Ratio PEG Ratio Earn. Date Ann Div Div Yield Ex Date Implied Vola 10 Day Vola 30 Day Vola 60 Day Vola Beta Sector Industry
1 T PalmOne Corporation PALM 11.66 UPYQK May 10 11 2.16 UPYAK 11 1.67 8.31 % 8.31 % 12.15 -1.15 -9.47 % -1.15 -9.47 % 7222 12,250 96 1,659.6 -01:-05 -06 -1.71 -.23 E IV 58.10 % 82.79 % 73.18 % .79 SERV COMPW
2 T Apollo Group Inc. Cl A APOL 55.05 OAQQK May 10 55 8.30 OAQAK 55 4.60 7.74 % 7.74 % 58.75 -3.75 -6.38 % -3.75 -6.38 % 3636 3,317 6 8,523.6 -02:-06 13 12.66 .92 E IV 21.17 % 61.33 % 50.31 % -.13 SERV EDUC
3 T DR HORTON INC DHI 10.02 DHIQB May 10 10 1.60 DHIAB 10 .75 6.72 % 6.72 % 10.87 -.87 -8.00 % -.87 -8.00 % 13091 8,699 45 3,183.1 -05:-07 -06 -6.11 .40 E 0.0375 .37 % 8/19/2009 IV 87.64 % 65.16 % 57.12 % .95 INDU HOME
4 T PULTE HOMES Inc PHM 9.09 PHMSI Jul 10 9 1.55 PHMAI 9 .70 6.14 % 6.14 % 9.94 -.94 -9.46 % -.94 -9.46 % 2847 7,605 11 3,457.5 -02:-05 -02 -1.81 .27 E 0.04 .44 % 12/22/2008 IV 42.77 % 53.38 % 46.09 % .93 INDU HOME
5 T TEREX CORP. TEX 19.30 HAGSS Jul 10 19 3.30 HAGAS 19 1.55 5.94 % 5.94 % 21.05 -2.05 -9.74 % -2.05 -9.74 % 1314 3,279 71 2,086.3 -03:-02 -16 -3.59 .85 E IV 42.24 % 51.16 % 55.06 % 2.59 INDU MACHF
6 T Silver Wheaton Corp. SLW 17.40 SLWRF Jun 10 17 2.75 SLWAF 17 1.50 5.90 % 5.90 % 18.65 -1.65 -8.85 % -1.65 -8.85 % 2170 8,793 95 5,938.3 04:09 64 112.66 E IV 50.97 % 63.32 % 55.04 % 2.01 BMAT SILV
7 T Intrepid Potash Inc IPI 32.04 IPIRE Jun 10 31 4.10 IPIAD 32 2.05 5.90 % 5.90 % 34.09 -3.09 -9.06 % -2.09 -6.13 % 1424 1,640 82 2,404.0 04:07 34 28.30 E IV 42.89 % 42.24 % 44.83 % TECH SOFT-BU
8 T TESORO PETROLEUM TSO 12.52 TSOQL May 10 12 1.55 TSOAV 12.5 .80 5.88 % 5.88 % 13.27 -1.27 -9.57 % -.77 -5.80 % 1698 5,790 49 1,755.4 -03:-05 10 3.09 2.31 E 0.05 .40 % 12/1/2009 IV 28.26 % 46.70 % 46.20 % 1.24 BMAT OGREF
9 T Teck Cominco Limited Cl B TCK 35.96 TCKQG May 10 35 4.70 TSXAJ 36 2.25 5.86 % 5.96 % 38.41 -3.41 -8.88 % -2.41 -6.27 % 1541 6,395 99 21,171.1 02:06 21 10.39 E 0.4916 1.37 % 12/21/2007 IV 38.71 % 55.02 % 51.36 % 3.88 BMAT IMET
10 T Intrepid Potash Inc IPI 32.04 IPIRD Jun 10 32 4.60 IPIAD 32 2.05 5.81 % 5.81 % 34.59 -2.59 -7.49 % -2.59 -7.49 % 1424 1,640 82 2,404.0 04:07 34 28.30 E IV 42.89 % 42.24 % 44.83 % TECH SOFT-BU
11 T Petrohawk Energy Corporation HK 21.76 HKRN Jun 10 21 2.90 HKAS 22 1.35 5.79 % 6.82 % 23.31 -2.31 -9.91 % -1.31 -5.62 % 517 4,663 45 6,546.4 -02:-04 115 -4.90 E IV 54.02 % 53.30 % 47.34 % .79 BMAT OGIND
12 T Reliant Resources Inc. RRI 5.08 ULAQE May 10 5 .85 ULAAE 5 .40 5.79 % 5.79 % 5.53 -.53 -9.58 % -.53 -9.58 % 1451 5,311 56 1,792.1 -02:-04 -10 -4.57 -11.90 E IV 32.01 % 42.40 % 42.02 % 2.05 UTIL ELEC
13 T Smith & Wesson Holding Corp. SWHC 5.38 UWJRA Jun 10 5 .85 UWJAA 5 .70 5.79 % 5.79 % 5.53 -.53 -9.58 % -.53 -9.58 % 6151 1,471 81 320.0 04:04 15 -6.49 E IV 56.25 % 54.22 % 47.33 % 1.44 INDU AERS
14 T PalmOne Corporation PALM 11.66 UPYQB May 10 10 1.68 UPYAB 10 2.29 5.70 % 5.70 % 11.05 -1.05 -9.50 % -1.05 -9.50 % 10998 12,250 96 1,659.6 -01:-05 -06 -1.71 -.23 E IV 58.10 % 82.79 % 73.18 % .79 SERV COMPW
15 T MOSAIC COMPANY MOS 61.22 MOSRL Jun 10 60 7.95 MOSAL 60 4.85 5.64 % 5.64 % 64.32 -4.32 -6.72 % -4.32 -6.72 % 5105 5,671 78 27,239.2 05:07 29 17.15 18.75 E 1.3 2.12 % 11/12/2009 IV 45.99 % 43.74 % 39.98 % 1.26 BMAT CHEM-AG
16 T Gol Linhas Aereas Inteligentes GOL 15.06 GOLSC Jul 10 15 2.60 GOLAC 15 1.00 5.64 % 5.64 % 16.66 -1.66 -9.96 % -1.66 -9.96 % 1711 1,465 94 3,415.9 06:10 -48 -43.63 E 0.002956 .02 % 4/27/2009 IV 45.78 % 60.18 % 50.85 % 1.99 SERV AIRRG
17 T USX - US STEEL GROUP X 45.88 FBJSI Jul 10 45 6.75 FBJAW 46 2.81 5.64 % 5.88 % 49.82 -4.82 -9.67 % -3.82 -7.67 % 3024 11,833 71 6,576.9 03:04 -06 -27.22 -.92 E 0.05 .11 % 11/11/2009 IV 36.00 % 48.78 % 46.80 % 2.75 INDU FABR
18 T PAN AMERICAN SILVER CORP PAAS 27.23 USPSK Jul 10 27 4.40 USPAK 27 1.90 5.62 % 5.62 % 29.73 -2.73 -9.18 % -2.73 -9.18 % 3201 2,085 75 2,375.2 03:06 78 32.09 E IV 38.22 % 47.46 % 49.85 % 1.52 BMAT SILV
19 T TERRA INDUSTRIES INC TRA 38.87 TRARK Jun 10 36 2.60 TRAAM 39 2.20 5.60 % 5.93 % 39.27 -3.27 -8.33 % -.27 -.69 % 724 2,397 88 3,880.2 00:03 12 8.86 E 0.1 .26 % 11/23/2009 IV 30.85 % 47.01 % 40.43 % 1.09 SERV WHOL-BM
20 T Huntsman Corporation HUN 10.39 HUNQB May 10 10 1.50 HUNAB 10 1.00 5.60 % 5.60 % 10.89 -.89 -8.17 % -.89 -8.17 % 854 4,615 91 2,465.4 06:08 -07 2.81 E 0.1 .96 % 12/15/2009 IV 19.73 % 57.23 % 52.77 % 2.17 BMAT SYNTH
21 T Silver Standard Resources Inc SSRI 24.87 IZURY Jun 10 24 4.00 IZUAY 24 2.35 5.58 % 5.58 % 26.52 -2.52 -9.50 % -2.52 -9.50 % 2165 1,509 84 1,783.5 06:08 -103 -100.95 E IV 63.48 % 69.98 % 61.23 % 1.78 BMAT SILV
22 T TERRA INDUSTRIES INC TRA 38.87 TRARL Jun 10 37 2.95 TRAAM 39 2.20 5.55 % 5.88 % 39.62 -2.62 -6.61 % -.62 -1.56 % 724 2,397 88 3,880.2 00:03 12 8.86 E 0.1 .26 % 11/23/2009 IV 30.85 % 47.01 % 40.43 % 1.09 SERV WHOL-BM
23 T CONSOL ENERGY INC. CNX 46.05 SDFSF Jul 10 46 7.30 SDFAF 46 2.85 5.54 % 5.54 % 50.50 -4.50 -8.91 % -4.50 -8.91 % 13676 3,318 71 8,327.4 -01:00 16 8.11 2.24 E 0.1 .22 % 11/4/2009 IV 40.78 % 46.78 % 48.21 % 1.44 BMAT OGMAJ
24 T CHICAGO BRIDGE IRON CO CBI 17.68 CBISW Jul 10 17.5 2.95 CBIAW 17.5 1.25 5.52 % 5.52 % 19.38 -1.88 -9.70 % -1.88 -9.70 % 1614 1,420 88 1,759.0 -04:-02 08 5.91 2.81 E 0.04 .23 % 12/22/2008 IV 23.61 % 39.89 % 40.42 % 2.53 INDU CONTR
25 T BARRICK GOLD CORP ABX 47.66 ABXSG Jul 10 46 6.20 ABXAT 47.5 2.96 5.50 % 5.50 % 50.90 -4.90 -9.63 % -3.40 -6.68 % 7621 16,053 60 46,856.1 04:07 28 -10.97 4.30 E 0.2 .42 % 11/30/2009 IV 50.44 % 49.21 % 43.63 % .67 BMAT GOLD
26 T First Solar Inc. FSLR 128.79 QHBRE Jun 10 125 20.10 QHBAE 125 11.35 5.50 % 5.50 % 137.54 -12.54 -9.12 % -12.54 -9.12 % 2649 3,344 30 10,961.0 01:-01 17 14.64 E IV 24.34 % 60.99 % 57.45 % TECH SEMI-SP
27 T TERRA INDUSTRIES INC TRA 38.87 TRARA Jun 10 38 3.40 TRAAM 39 2.20 5.49 % 5.81 % 40.07 -2.07 -5.17 % -1.07 -2.67 % 724 2,397 88 3,880.2 00:03 12 8.86 E 0.1 .26 % 11/23/2009 IV 30.85 % 47.01 % 40.43 % 1.09 SERV WHOL-BM
28 T ONYX PHARMACEUTICALS INC ONXX 30.24 OIQQF May 10 30 3.90 OIQAF 30 2.00 5.48 % 5.48 % 32.14 -2.14 -6.66 % -2.14 -6.66 % 3579 1,312 26 1,879.0 03:02 -1512 -248.85 -.51 E IV 23.59 % 29.17 % 36.82 % .64 HLTH BIOT
29 T ValueClick Inc. VCLK 10.05 QCSRB Jun 10 10 1.60 QCSAB 10 .65 5.45 % 5.45 % 11.00 -1.00 -9.09 % -1.00 -9.09 % 810 1,424 66 861.0 -01:-04 16 -5.18 1.48 E IV 36.09 % 71.14 % 59.24 % 1.95 SERV ADVR
30 T BARRICK GOLD CORP ABX 47.66 ABXSO Jul 10 47 6.70 ABXAT 47.5 2.96 5.45 % 5.45 % 51.40 -4.40 -8.56 % -3.90 -7.59 % 7621 16,053 60 46,856.1 04:07 28 -10.97 4.30 E 0.2 .42 % 11/30/2009 IV 50.44 % 49.21 % 43.63 % .67 BMAT GOLD
31 T Tessera Technologies TSRA 25.67 TJQRE Jun 10 25 4.00 TJQAE 25 2.15 5.38 % 5.38 % 27.52 -2.52 -9.16 % -2.52 -9.16 % 2054 1,053 87 1,278.7 01:00 12 13.66 E IV 26.17 % 73.27 % 60.78 % 1.33 TECH SEMI-EQ
32 T PATTERSON ENERGY INC PTEN 15.18 NZQQC May 10 15 2.10 NZQAC 15 1.05 5.36 % 5.36 % 16.23 -1.23 -7.58 % -1.23 -7.58 % 6027 4,748 68 2,331.7 -02:-01 30 6.80 1.16 E 0.05 .33 % 12/15/2009 IV 38.76 % 49.05 % 47.50 % 1.49 BMAT OGEXP
33 T PINNACLE ENTERTAINMENT PNK 10.41 PNKRB Jun 10 10 1.60 PNKAB 10 1.00 5.36 % 5.36 % 11.01 -1.01 -9.17 % -1.01 -9.17 % 1400 753 85 625.4 00:00 1041 -3.06 16.86 E 0.048 .46 % 3/15/1992 IV 33.25 % 69.77 % 57.76 % 1.87 SERV GAMG
34 T Peabody Energy Corporation BTU 45.25 BTURA Jun 10 43 5.30 BTUAI 45 2.80 5.34 % 5.34 % 47.75 -4.75 -9.95 % -2.75 -5.76 % 12861 5,711 82 12,119.6 00:03 17 11.40 E 0.07 .15 % 11/5/2009 IV 26.55 % 45.56 % 45.23 % 1.42 BMAT OGMAJ
35 T Freeport-McMoran Copper Gold B FCX 85.33 FHZQP May 10 80 8.25 FHZAQ 85 5.05 5.33 % 5.33 % 88.53 -8.53 -9.64 % -3.53 -3.99 % 9024 14,369 90 36,681.5 01:04 23 -3.41 2.12 E 0.5 .59 % 10/15/2008 IV 26.29 % 43.80 % 40.73 % 1.85 BMAT COPR
36 T Netease.com Inc NTES 39.02 NGHRL Jun 10 38 5.10 NGHAM 39 2.25 5.33 % 5.33 % 41.87 -3.87 -9.24 % -2.87 -6.85 % 725 2,030 71 5,050.2 00:-01 19 18.54 .33 E IV 58.40 % 48.55 % 48.53 % .99 TECH INT-SO
37 T GOLDCORP INC Cl B GG 45.79 GAGSI Jul 10 45 6.25 GAGAG 46 2.63 5.32 % 5.75 % 49.41 -4.41 -8.93 % -3.41 -6.90 % 2915 10,073 52 33,550.2 02:04 67 20.12 9.77 E 0.015 .03 % 11/12/2009 IV 46.92 % 48.42 % 43.32 % .78 BMAT GOLD
38 T Lululemon Athletica Inc. LULU 26.24 QLNRE Jun 10 25 4.00 QLNAE 25 2.70 5.30 % 5.30 % 27.54 -2.54 -9.22 % -2.54 -9.22 % 2623 606 94 1,843.4 00:02 52 34.21 E IV 28.13 % 55.16 % 51.04 % COGD TXT-AP
39 T Peabody Energy Corporation BTU 45.25 BTURV Jun 10 44 5.80 BTUAI 45 2.80 5.28 % 5.28 % 48.25 -4.25 -8.81 % -3.25 -6.74 % 12861 5,711 82 12,119.6 00:03 17 11.40 E 0.07 .15 % 11/5/2009 IV 26.55 % 45.56 % 45.23 % 1.42 BMAT OGMAJ
40 T Green Mountain Coffee Inc. GMCR 60.53 QGMRL Jun 10 60 9.30 QGMAL 60 4.00 5.27 % 5.27 % 65.83 -5.83 -8.86 % -5.83 -8.86 % 505 1,332 80 2,639.3 -04:-05 53 30.60 2.23 E IV 22.42 % 48.65 % 44.99 % 1.27 COGD GOODS
41 T Netease.com Inc NTES 39.02 NGHRM Jun 10 39 5.60 NGHAM 39 2.25 5.26 % 5.26 % 42.37 -3.37 -7.95 % -3.37 -7.95 % 725 2,030 71 5,050.2 00:-01 19 18.54 .33 E IV 58.40 % 48.55 % 48.53 % .99 TECH INT-SO
42 T CF Industries Holdings CF 90.21 CFQQ May 10 85 8.00 CFAR 90 5.10 5.25 % 5.25 % 93.11 -8.11 -8.71 % -3.11 -3.34 % 8047 1,356 66 4,380.5 02:03 10 6.61 1.50 E 0.1 .11 % 11/16/2009 IV 34.73 % 42.65 % 35.22 % .94 BMAT CHEM_AG
43 T Peabody Energy Corporation BTU 45.25 BTURI Jun 10 45 6.30 BTUAI 45 2.80 5.23 % 5.23 % 48.75 -3.75 -7.69 % -3.75 -7.69 % 12861 5,711 82 12,119.6 00:03 17 11.40 E 0.07 .15 % 11/5/2009 IV 26.55 % 45.56 % 45.23 % 1.42 BMAT OGMAJ
44 T ROYAL CARIBBEAN CRUISES LTD RCL 25.46 RCLRE Jun 10 25 4.00 RCLAE 25 1.90 5.22 % 5.22 % 27.56 -2.56 -9.29 % -2.56 -9.29 % 2423 3,877 93 5,446.4 03:05 34 7.61 1.07 E 0.15 .59 % 9/15/2008 IV 38.57 % 59.20 % 55.15 % 2.82 SERV ENTG
45 T JABIL CIRCUIT INC JBL 12.99 JBLRV Jun 10 12.5 1.80 JBLAV 12.5 1.20 5.22 % 5.22 % 13.59 -1.09 -8.02 % -1.09 -8.02 % 1795 4,250 87 2,782.3 -03:-01 21 -3.08 1.02 E 0.07 .54 % 11/16/2009 IV 29.84 % 40.62 % 45.78 % 1.93 TECH CIRCBD
46 T VeriFone Holdings Inc PAY 13.43 PAYSV Jul 10 12.5 2.05 PAYAV 12.5 1.65 5.21 % 5.21 % 13.83 -1.33 -9.62 % -1.33 -9.62 % 12547 1,114 83 1,134.6 -01:00 17 -2.53 E IV 40.97 % 46.01 % 44.34 % 2.23 COGD BUSEQ
47 T Freeport-McMoran Copper Gold B FCX 85.33 FHZQQ May 10 85 10.60 FHZAQ 85 5.05 5.19 % 5.19 % 90.88 -5.88 -6.47 % -5.88 -6.47 % 9024 14,369 90 36,681.5 01:04 23 -3.41 2.12 E 0.5 .59 % 10/15/2008 IV 26.29 % 43.80 % 40.73 % 1.85 BMAT COPR
48 T Wynn Resorts Limited WYNN 66.64 UWYRM Jun 10 65 10.15 UWYAM 65 5.35 5.19 % 5.19 % 71.44 -6.44 -9.01 % -6.44 -9.01 % 576 4,917 87 8,205.1 01:02 303 31.37 E IV 43.16 % 59.71 % 56.53 % 2.92 SERV GAMG
49 T Monster Worldwide Inc.SERV MWW 15.35 MWWRC Jun 10 15 2.30 MWWAC 15 1.20 5.17 % 5.17 % 16.45 -1.45 -8.81 % -1.45 -8.81 % 1734 2,522 62 1,929.5 00:-01 50 15.05 1.74 E IV 55.38 % 54.74 % 48.41 % 2.07 SERV ADVR
50 T KINROSS GOLD CORP KGC 21.87 KGCQY May 10 21 2.65 KGCAX 22.5 1.20 5.15 % 7.85 % 23.32 -2.32 -9.95 % -.82 -3.52 % 20439 9,403 30 15,217.2 03:03 68 -44.68 E 0.05 .23 % 9/23/2009 IV 49.44 % 50.17 % 45.00 % .64 BMAT GOLD
51 T CF Industries Holdings CF 90.21 CFQR May 10 90 10.10 CFAR 90 5.10 5.14 % 5.14 % 95.21 -5.21 -5.47 % -5.21 -5.47 % 8047 1,356 66 4,380.5 02:03 10 6.61 1.50 E 0.1 .11 % 11/16/2009 IV 34.73 % 42.65 % 35.22 % .94 BMAT CHEM_AG
52 T BAKER HUGHES INC BHI 39.98 BHISP Jul 10 39 5.20 BIJAH 40 2.20 5.12 % 5.17 % 42.98 -3.98 -9.26 % -2.98 -6.93 % 14014 6,896 53 12,389.3 -02:-02 13 8.37 2.85 E 0.15 .38 % 11/2/2009 IV 26.12 % 45.03 % 41.85 % 1.55 BMAT OGEQ
53 T MC DERMOTT INTL MDR 21.09 MDRQJ May 10 21 2.85 MDRAJ 21 1.25 5.11 % 5.11 % 22.69 -1.69 -7.45 % -1.69 -7.45 % 905 2,509 72 4,854.3 -03:-04 15 10.03 1.87 E 0.01665 .08 % 6/15/2000 IV 22.99 % 40.01 % 40.55 % 1.62 BMAT OGEQ
54 T Sunpower Corporation SPWRA 22.26 QRURF Jun 10 21 3.50 QRUAF 21 2.45 5.11 % 5.11 % 23.31 -2.31 -9.91 % -2.31 -9.91 % 2328 2,466 7 2,158.6 -03:-07 16 14.51 E IV 108.67 % 85.01 % 70.75 % 1.97 INDU CONTR
55 T AGRIUM INC AGU 60.01 AGUSL Jul 10 60 8.40 AGUAL 60 3.30 5.05 % 5.05 % 65.11 -5.11 -7.85 % -5.11 -7.85 % 3105 2,501 79 9,421.6 03:06 13 17.90 .29 E 0.055 .09 % 6/11/2009 IV 38.41 % 47.00 % 44.56 % 1.45 BMAT CHEM-AG
56 T AGNICO-EAGLE MINES LTD AEM 66.79 AEMQM May 10 65 8.30 AEMAM 65 5.30 5.03 % 5.03 % 69.79 -4.79 -6.86 % -4.79 -6.86 % 6120 4,753 58 10,451.8 02:02 290 83.80 6.15 E 0.18 .27 % 3/13/2009 IV 40.77 % 52.11 % 47.47 % .99 BMAT GOLD
57 T NABORS INDUSTRIES INC NBR 20.56 NBRRD Jun 10 20 2.85 NBRAD 20 1.65 5.01 % 5.01 % 21.76 -1.76 -8.09 % -1.76 -8.09 % 4167 6,014 77 5,824.4 -02:-01 10 10.65 .80 E IV 50.08 % 54.16 % 50.39 % 1.58 BMAT OGEXP
58 T MOBILE TELESYSTEMS INC. MBT 50.93 MBTRJ Jun 10 50 8.10 MBTAJ 50 3.70 5.01 % 5.01 % 55.33 -5.33 -9.63 % -5.33 -9.63 % 3235 1,624 74 19,201.2 00:01 13 6.60 .85 E 2.706608 5.31 % 5/8/2009 IV 36.59 % 62.01 % 55.42 % 1.62 TECH WCOM
59 T Foster Wheeler Ltd FWLT 30.61 UFBQF May 10 30 4.00 UQIAE 31 1.65 5.01 % 6.19 % 32.96 -2.96 -8.98 % -1.96 -5.95 % 568 2,712 66 3,888.2 -01:00 13 8.92 E 1.2 3.92 % 5/15/2001 IV 32.10 % 45.85 % 45.53 % 2.16 INDU HVYCON
60 T SANDISK CORP SNDK 21.74 SWQSU Jul 10 21 3.35 SWQAU 21 1.89 4.96 % 4.96 % 23.20 -2.20 -9.48 % -2.20 -9.48 % 4513 8,584 86 4,961.4 01:02 -21 -3.22 1.35 E IV 48.44 % 59.78 % 54.77 % 1.89 TECH SEMI-CH
61 T USX - US STEEL GROUP X 45.88 FBJSV Jul 10 44 6.25 FBJAI 45 3.30 4.96 % 4.96 % 48.83 -4.83 -9.89 % -3.83 -7.84 % 10226 11,833 71 6,576.9 03:04 -06 -27.22 -.92 E 0.05 .11 % 11/11/2009 IV 36.00 % 48.78 % 46.80 % 2.75 INDU FABR
62 T SOUTHWESTERN ENERGY CO SWN 43.66 TKQRC Jun 10 42 5.10 TKQAE 44 2.30 4.95 % 5.68 % 46.46 -4.46 -9.60 % -2.46 -5.29 % 512 4,442 59 15,075.6 00:00 32 39.78 3.83 E 0.0075 .02 % 4/20/2000 IV 32.91 % 43.24 % 43.04 % .68 BMAT OGIND
63 T NVIDIA CORP NVDA 14.10 UVARN Jun 10 14 1.91 UVAAN 14 .85 4.95 % 4.95 % 15.16 -1.16 -7.65 % -1.16 -7.65 % 9069 16,215 56 7,824.1 02:02 -1410 -51.64 1.40 E IV 30.69 % 41.41 % 39.77 % 1.68 TECH SEMI-SP
64 T URBAN OUTFITTERS INC URBN 32.80 HXWRE Jun 10 31 3.60 HXWAZ 32.5 2.00 4.94 % 4.94 % 34.40 -3.40 -9.88 % -1.90 -5.52 % 3658 3,295 75 5,523.5 00:01 31 20.96 .45 E IV 37.03 % 40.59 % 38.25 % 1.12 SERV APPRL
65 T Teck Cominco Limited Cl B TCK 35.96 TCKQI May 10 34 4.20 TCKAG 35 2.80 4.93 % 4.93 % 37.36 -3.36 -8.99 % -2.36 -6.32 % 1818 6,395 99 21,171.1 02:06 21 10.39 E 0.4916 1.37 % 12/21/2007 IV 38.71 % 55.02 % 51.36 % 3.88 BMAT IMET
66 T QUICKSILVER RESOURCES INC KWK 13.22 KHPRV Jun 10 12.5 2.00 KHPAV 12.5 1.40 4.92 % 4.92 % 13.82 -1.32 -9.55 % -1.32 -9.55 % 2177 3,690 89 2,235.9 -01:00 15 -2.68 4.17 E IV 49.74 % 65.23 % 62.46 % 1.92 BMAT OGIND
67 T USX - US STEEL GROUP X 45.88 FBJSI Jul 10 45 6.75 FBJAI 45 3.30 4.91 % 4.91 % 49.33 -4.33 -8.78 % -4.33 -8.78 % 10226 11,833 71 6,576.9 03:04 -06 -27.22 -.92 E 0.05 .11 % 11/11/2009 IV 36.00 % 48.78 % 46.80 % 2.75 INDU FABR
68 T TERRA INDUSTRIES INC TRA 38.87 TRARG Jun 10 35 2.25 TRAAA 38 2.75 4.90 % 4.90 % 38.37 -3.37 -8.78 % -.37 -.96 % 570 2,397 88 3,880.2 00:03 12 8.86 E 0.1 .26 % 11/23/2009 IV 30.85 % 47.01 % 40.43 % 1.09 SERV WHOL-BM
69 T SOUTHWESTERN ENERGY CO SWN 43.66 TKQRD Jun 10 43 5.60 TKQAE 44 2.30 4.90 % 5.62 % 46.96 -3.96 -8.43 % -2.96 -6.30 % 512 4,442 59 15,075.6 00:00 32 39.78 3.83 E 0.0075 .02 % 4/20/2000 IV 32.91 % 43.24 % 43.04 % .68 BMAT OGIND
70 T WHOLE FOODS MKT INC WFMI 26.00 FMQQE May 10 25 2.76 FWZAO 26 1.34 4.89 % 4.89 % 27.42 -2.42 -8.83 % -1.42 -5.18 % 1946 2,865 77 3,652.5 -03:-05 31 9.38 1.33 E 0.2 .77 % 7/11/2008 IV 28.31 % 56.19 % 45.66 % 1.17 SERV RET-GR
71 T URBAN OUTFITTERS INC URBN 32.80 HXWRF Jun 10 32 4.00 HXWAZ 32.5 2.00 4.89 % 4.89 % 34.80 -2.80 -8.05 % -2.30 -6.61 % 3658 3,295 75 5,523.5 00:01 31 20.96 .45 E IV 37.03 % 40.59 % 38.25 % 1.12 SERV APPRL
72 T Jacobs Engineering Group Inc. JEC 35.01 JECSG Jul 10 35 4.60 JECAG 35 1.85 4.87 % 4.87 % 37.76 -2.76 -7.31 % -2.76 -7.31 % 2373 1,968 8 4,353.1 -05:-09 11 8.97 2.45 E IV 77.63 % 57.67 % 45.20 % 1.35 INDU HVYCON
73 T POTASH CORP SASKATCHEWAN POT 122.14 PYPRC Jun 10 115 11.65 PYPAD 120 8.25 4.87 % 4.87 % 125.54 -10.54 -8.40 % -5.54 -4.41 % 21083 7,015 83 36,139.0 05:07 24 20.45 .44 E 0.1 .08 % 1/21/2010 IV 40.39 % 35.40 % 37.86 % 1.24 BMAT MGMTS
74 T Teck Cominco Limited Cl B TCK 35.96 TCKQG May 10 35 4.70 TCKAG 35 2.80 4.86 % 4.86 % 37.86 -2.86 -7.55 % -2.86 -7.55 % 1818 6,395 99 21,171.1 02:06 21 10.39 E 0.4916 1.37 % 12/21/2007 IV 38.71 % 55.02 % 51.36 % 3.88 BMAT IMET
75 T Abercrombie Fitch Co. Cl A ANF 36.97 ANFQL May 10 34 3.50 ANFAM 36 2.80 4.86 % 4.86 % 37.67 -3.67 -9.74 % -1.67 -4.43 % 565 4,514 86 3,251.9 -03:00 32 11.57 1.27 E 0.175 .47 % 11/27/2009 IV 25.06 % 50.70 % 43.53 % 1.46 SERV APPRL
76 T AKAMAI TECHNOLOGIES INC. AKAM 24.07 UMUQY May 10 23 2.55 UMUAZ 24 1.30 4.86 % 4.86 % 25.32 -2.32 -9.16 % -1.32 -5.21 % 1815 4,759 82 4,122.7 00:03 15 17.13 4.71 E IV 19.96 % 44.92 % 39.89 % .94 TECH INT-SO
77 T TERRA INDUSTRIES INC TRA 38.87 TRARK Jun 10 36 2.60 TRAAA 38 2.75 4.86 % 4.86 % 38.72 -2.72 -7.02 % -.72 -1.86 % 570 2,397 88 3,880.2 00:03 12 8.86 E 0.1 .26 % 11/23/2009 IV 30.85 % 47.01 % 40.43 % 1.09 SERV WHOL-BM
78 T SHUFFLE MASTER INC SHFL 8.05 SFQQU May 10 7.5 1.15 SFQAU 7.5 .95 4.85 % 4.85 % 8.25 -.75 -9.09 % -.75 -9.09 % 765 391 85 431.6 -03:-02 24 23.22 1.69 E IV 37.88 % 56.23 % 57.56 % 1.60 INDU MACH
79 T Foster Wheeler Ltd FWLT 30.61 UFBQL May 10 29 3.40 UFBAF 30 2.15 4.83 % 4.83 % 31.86 -2.86 -8.98 % -1.86 -5.84 % 1695 2,712 66 3,888.2 -01:00 13 8.92 E 1.2 3.92 % 5/15/2001 IV 32.10 % 45.85 % 45.53 % 2.16 INDU HVYCON
80 T Peabody Energy Corporation BTU 45.25 BTURV Jun 10 44 5.80 BTUAW 46 2.35 4.83 % 6.37 % 48.70 -4.70 -9.65 % -2.70 -5.54 % 1686 5,711 82 12,119.6 00:03 17 11.40 E 0.07 .15 % 11/5/2009 IV 26.55 % 45.56 % 45.23 % 1.42 BMAT OGMAJ
81 T TERRA INDUSTRIES INC TRA 38.87 TRARL Jun 10 37 2.95 TRAAA 38 2.75 4.81 % 4.81 % 39.07 -2.07 -5.30 % -1.07 -2.74 % 570 2,397 88 3,880.2 00:03 12 8.86 E 0.1 .26 % 11/23/2009 IV 30.85 % 47.01 % 40.43 % 1.09 SERV WHOL-BM
82 T Abercrombie Fitch Co. Cl A ANF 36.97 ANFQG May 10 35 3.90 ANFAM 36 2.80 4.81 % 4.81 % 38.07 -3.07 -8.06 % -2.07 -5.44 % 565 4,514 86 3,251.9 -03:00 32 11.57 1.27 E 0.175 .47 % 11/27/2009 IV 25.06 % 50.70 % 43.53 % 1.46 SERV APPRL
83 T Coventry Healthcare Inc. CVH 22.63 CVHSX Jul 10 22.5 3.10 CVHAX 22.5 1.30 4.79 % 4.79 % 24.43 -1.93 -7.90 % -1.93 -7.90 % 5188 2,499 80 3,348.9 00:02 11 7.57 1.18 E IV 27.76 % 48.24 % 47.80 % 1.92 HLTH HPLAN
84 T AK Steel Holding Corp. AKS 20.90 ASJRD Jun 10 20 3.00 ASJAD 20 1.95 4.78 % 4.78 % 21.95 -1.95 -8.88 % -1.95 -8.88 % 2841 7,976 88 2,285.7 03:04 -20 -6.91 .79 E 0.05 .24 % 11/13/2009 IV 38.56 % 56.30 % 52.20 % 3.29 BMAT IRON
85 T Peabody Energy Corporation BTU 45.25 BTURI Jun 10 45 6.30 BTUAW 46 2.35 4.78 % 6.30 % 49.20 -4.20 -8.54 % -3.20 -6.50 % 1686 5,711 82 12,119.6 00:03 17 11.40 E 0.07 .15 % 11/5/2009 IV 26.55 % 45.56 % 45.23 % 1.42 BMAT OGMAJ
86 T POTASH CORP SASKATCHEWAN POT 122.14 PYPRD Jun 10 120 14.05 PYPAD 120 8.25 4.78 % 4.78 % 127.94 -7.94 -6.21 % -7.94 -6.21 % 21083 7,015 83 36,139.0 05:07 24 20.45 .44 E 0.1 .08 % 1/21/2010 IV 40.39 % 35.40 % 37.86 % 1.24 BMAT MGMTS
87 T Allegheny Technologies Inc. ATI 35.65 AASSG Jul 10 35 5.60 AASAG 35 2.50 4.77 % 4.77 % 38.75 -3.75 -9.68 % -3.75 -9.68 % 2436 2,434 79 3,496.4 01:02 30 14.64 10.79 E 0.18 .50 % 9/21/2009 IV 30.29 % 51.98 % 47.83 % 1.86 BMAT IRON
88 T GOLDCORP INC Cl B GG 45.79 GAGSF Jul 10 44 5.75 GAGAI 45 3.10 4.77 % 4.77 % 48.44 -4.44 -9.17 % -3.44 -7.10 % 9232 10,073 52 33,550.2 02:04 67 20.12 9.77 E 0.015 .03 % 11/12/2009 IV 46.92 % 48.42 % 43.32 % .78 BMAT GOLD
89 T TERRA INDUSTRIES INC TRA 38.87 TRARA Jun 10 38 3.40 TRAAA 38 2.75 4.76 % 4.76 % 39.52 -1.52 -3.85 % -1.52 -3.85 % 570 2,397 88 3,880.2 00:03 12 8.86 E 0.1 .26 % 11/23/2009 IV 30.85 % 47.01 % 40.43 % 1.09 SERV WHOL-BM
90 T J CREW GROUP INC. JCG 43.38 JCGRV Jun 10 42.5 6.40 JCGAV 42.5 3.10 4.76 % 4.76 % 46.68 -4.18 -8.95 % -4.18 -8.95 % 610 1,803 95 2,743.6 01:04 32 28.37 E IV 48.65 % 56.90 % 47.76 % 1.48 COGD APPRL
91 T AKAMAI TECHNOLOGIES INC. AKAM 24.07 UMUQZ May 10 24 3.10 UMUAZ 24 1.30 4.75 % 4.75 % 25.87 -1.87 -7.23 % -1.87 -7.23 % 1815 4,759 82 4,122.7 00:03 15 17.13 4.71 E IV 19.96 % 44.92 % 39.89 % .94 TECH INT-SO
92 T CONSOL ENERGY INC. CNX 46.05 SDFSI Jul 10 45 6.80 SDFAI 45 3.40 4.75 % 4.75 % 49.45 -4.45 -9.00 % -4.45 -9.00 % 800 3,318 71 8,327.4 -01:00 16 8.11 2.24 E 0.1 .22 % 11/4/2009 IV 40.78 % 46.78 % 48.21 % 1.44 BMAT OGMAJ
93 T ANGLOGOLD LTD AU 46.36 AUSI Jul 10 45 6.60 AUAI 45 3.70 4.75 % 4.75 % 49.26 -4.26 -8.65 % -4.26 -8.65 % 6440 3,467 69 17,323.6 01:03 -68 -14.07 1.92 E 0.076934 .17 % 8/21/2009 IV 45.68 % 52.14 % 48.40 % .86 BMAT GOLD
94 T Abercrombie Fitch Co. Cl A ANF 36.97 ANFQM May 10 36 4.40 ANFAM 36 2.80 4.74 % 4.74 % 38.57 -2.57 -6.66 % -2.57 -6.66 % 565 4,514 86 3,251.9 -03:00 32 11.57 1.27 E 0.175 .47 % 11/27/2009 IV 25.06 % 50.70 % 43.53 % 1.46 SERV APPRL
95 T Foster Wheeler Ltd FWLT 30.61 UFBQF May 10 30 4.00 UFBAF 30 2.15 4.74 % 4.74 % 32.46 -2.46 -7.58 % -2.46 -7.58 % 1695 2,712 66 3,888.2 -01:00 13 8.92 E 1.2 3.92 % 5/15/2001 IV 32.10 % 45.85 % 45.53 % 2.16 INDU HVYCON
96 T GARMIN Ltd GRMN 30.44 GQRSF Jul 10 30 4.50 GQRAF 30 2.00 4.74 % 4.74 % 32.94 -2.94 -8.93 % -2.94 -8.93 % 3167 3,136 53 6,108.4 -01:-02 10 9.11 3.01 E 0.75 2.46 % 12/1/2009 IV 34.02 % 77.23 % 61.72 % 1.58 TECH INSTR
97 T Randgold Res Ltd GOLD 87.24 GUDRQ Jun 10 85 11.60 GUDAQ 85 6.60 4.73 % 4.73 % 92.24 -7.24 -7.85 % -7.24 -7.85 % 2518 1,808 82 7,744.4 02:05 143 85.51 14.18 E IV 31.07 % 43.54 % 42.56 % .73 BMAT GOLD
98 T GOLDCORP INC Cl B GG 45.79 GAGSI Jul 10 45 6.25 GAGAI 45 3.10 4.72 % 4.72 % 48.94 -3.94 -8.05 % -3.94 -8.05 % 9232 10,073 52 33,550.2 02:04 67 20.12 9.77 E 0.015 .03 % 11/12/2009 IV 46.92 % 48.42 % 43.32 % .78 BMAT GOLD
99 T NEWMONT MINING CORP NEM 55.58 NEMRV Jun 10 52.5 5.40 NEMAK 55 3.30 4.72 % 4.72 % 57.68 -5.18 -8.98 % -2.68 -4.65 % 17937 9,317 61 27,272.3 02:06 29 12.91 2.05 E 0.1 .18 % 12/8/2009 IV 30.02 % 38.78 % 36.67 % .60 BMAT GOLD
100 T Intrepid Potash Inc IPI 32.04 IPIRD Jun 10 32 4.60 IPIAT 33 1.65 4.72 % 7.46 % 34.99 -2.99 -8.55 % -1.99 -5.69 % 976 1,640 82 2,404.0 04:07 34 28.30 E IV 42.89 % 42.24 % 44.83 % TECH SOFT-BU

Home • Two Month Special • 10-Day Free Trial • Pricing and Discounts • Join Now
Privacy • Disclaimer • Contact Us • Site Map • FAQ • Affiliates • Affiliate Signup

About Us Real Time Lists CallWriter Method Trade Management Calculator Free Tools