U.S. Stock Options With Biggest Changes in Implied Volatility
The following are the U.S. stock options that had the biggest percentage changes in implied volatility from the previous trading day as of 11:30 a.m. in New York. This {OSCH <GO>} search was limited to options that are more than 10 days from expiration, have trading volume of at least 200 contracts and have strike prices within 5 percent of the underlying security's price.
Top Volatility Increases
Contract %Chg Impl.
Ticker Name Description Vol. Vol. Price %Chg Volume
=============================================================================
KOG KODIAK OIL KOG US 03/19/11 C5 86.7 153.8 2.40 0.0 224
UUP POWERSHARES UUP US 03/19/11 P23 77.3 14.5 1.04 4.0 473
GLD SPDR GOLD T GLD US 04/16/11 C120 77.0 23.8 18.10 -9.1 211
XLU SPDR-UTIL S XLU US 03/19/11 P32 76.9 16.1 0.35 -35.2 1860
ALU ALCATEL-LUC ALU US 03/19/11 C4.5 76.3 66.6 0.90 50.0 1100
DBA POWERSHARES DBA US 04/16/11 C29 60.7 27.8 6.40 11.3 1535
GDX MKT VECT-GO GDX US 04/16/11 C50 58.1 39.5 10.25 -7.7 261
JASO JA SOLAR HO JASO US 03/19/11 C6 57.7 65.7 1.10 -8.3 1030
DTE DTE ENERGY DTE US 03/19/11 C45 49.0 18.4 2.60 53.9 200
ALU ALCATEL-LUC ALU US 09/17/11 C2.5 46.6 68.1 2.90 23.4 576
CNO CNO FINANCI CNO US 03/19/11 C7 44.9 48.7 0.50 42.9 2268
SGI SILICON GRA SGI US 03/19/11 C15 43.9 72.0 3.40 466.7 391
CAR AVIS BUDGET CAR US 03/19/11 P13 42.8 80.5 0.05 -44.4 250
GERN GERON CORP GERN US 03/19/11 C5 39.3 45.7 0.10 0.0 274
ICO INTERNATION ICO US 03/19/11 C8 38.6 64.4 2.20 10.0 395
PKD PARKER DRIL PKD US 04/16/11 C5 35.7 52.5 0.50 -9.1 750
CCME CHINA MEDIA CCME US 03/19/11 C7.5 35.2 156.4 5.70 1.8 467
CLDA CLINICAL DA CLDA US 03/19/11 P31 34.8 10.8 0.80 0.0 200
RAI REYNOLDS AM RAI US 03/19/11 P34 34.0 21.2 0.45 -43.8 891
DTG DOLLAR THRI DTG US 03/19/11 C55 33.6 31.8 0.95 111.1 2965
SWHC SMITH & WES SWHC US 03/19/11 C4 33.4 47.7 0.10 0.0 265
SGI SILICON GRA SGI US 03/19/11 P15 33.1 68.8 0.10 -90.0 230
LLEN L&L ENERGY LLEN US 03/19/11 P6 32.8 121.6 0.15 50.0 1075
XLU SPDR-UTIL S XLU US 06/18/11 P32 31.1 14.6 1.12 -15.8 1000
VPRT VISTAPRINT VPRT US 04/16/11 C40 30.6 56.3 10.24 -13.2 235
ERTS ELECTRONIC ERTS US 03/19/11 C16 30.4 67.8 3.15 13.7 755
CBEH CHINA INTEG CBEH US 03/19/11 P5 30.1 115.7 0.10 0.0 1064
RIG TRANSOCEAN RIG US 03/19/11 C75 29.8 49.4 10.40 -1.9 498
JCG J CREW GROU JCG US 09/17/11 P43 29.5 2.6 0.05 0.0 227
WNR WESTERN REF WNR US 03/19/11 C12 28.2 100.0 4.93 26.4 224
CCME CHINA MEDIA CCME US 03/19/11 C5 28.0 272.4 8.40 2.4 9897
AGNC AMERICAN CA AGNC US 03/19/11 C28 27.4 23.4 1.66 3.8 207
ISS ISOFTSTONE ISS US 03/19/11 C17.5 27.2 70.2 0.75 7.1 207
SOMX SOMAXON PHA SOMX US 03/19/11 C3 24.9 31.9 0.15 50.0 1993
ACL ALCON INC ACL US 03/19/11 P165 24.8 4.2 0.15 -57.1 232
BMY BRISTOL-MYE BMY US 03/19/11 C24 24.6 29.9 2.10 51.1 910
XLV SPDR-HEALTH XLV US 03/19/11 P33 24.3 11.9 0.35 -54.0 2219
PSEC PROSPECT CA PSEC US 03/19/11 C12.5 24.2 21.3 0.10 100.0 303
PNNT PENNANTPARK PNNT US 09/17/11 C12.5 24.0 28.1 0.75 47.1 375
CAR AVIS BUDGET CAR US 03/19/11 P14 23.8 58.8 0.10 -50.0 250
BMY BRISTOL-MYE BMY US 03/19/11 P25 23.7 23.2 0.10 -58.3 784
WGO WINNEBAGO I WGO US 03/19/11 C12.5 23.7 72.6 2.35 0.0 438
OZM OCH-ZIFF CA OZM US 06/18/11 P15 23.5 41.9 0.80 14.3 1695
TYH TECH BULL 3 TYH US 03/19/11 P32 23.2 167.6 0.06 0.0 200
NYT NEW YORK TI NYT US 04/16/11 C9 23.1 42.1 1.90 15.2 200
TIVO TIVO INC TIVO US 03/19/11 P7 23.1 113.3 0.10 11.1 585
CQP CHENIERE EN CQP US 04/16/11 C19 22.5 41.1 1.75 0.0 212
HLF HERBALIFE L HLF US 03/19/11 C65 22.0 53.8 11.30 2.7 450
VRTX VERTEX PHAR VRTX US 03/19/11 P49 22.0 40.0 1.20 0.0 203
CHBT CHINA-BIOTI CHBT US 03/19/11 P11 21.7 153.4 1.25 -3.9 2508
MDS MIDAS INC MDS US 03/19/11 C7.5 21.5 97.3 1.10 37.5 272
WYN WYNDHAM WOR WYN US 03/19/11 P30 21.1 39.0 0.55 10.0 13069
SOMX SOMAXON PHA SOMX US 03/19/11 P3 20.6 76.6 0.10 -50.0 200
CDE COEUR D'ALE CDE US 06/18/11 C21 20.3 51.6 13.70 17.1 201
CLB CORE LABS N CLB US 04/16/11 C100 20.1 26.5 5.70 54.0 208
MCD MCDONALDS C MCD US 03/19/11 C70 19.7 27.1 6.30 34.0 240
EWT ISHARES-TAI EWT US 03/19/11 C14 19.6 29.5 1.11 30.6 521
SSRI SILVER STAN SSRI US 03/19/11 C25 19.5 49.4 3.30 -8.3 238
BPI BRIDGEPOINT BPI US 03/19/11 C20 19.4 56.9 0.60 -14.3 445
C CITIGROUP I C US 05/21/11 C3 19.3 49.0 1.66 3.8 1022
ALU ALCATEL-LUC ALU US 03/19/11 C4 19.1 85.0 1.40 12.0 1191
DXD PROSHARES U DXD US 03/19/11 C18 18.8 27.5 0.50 -50.0 233
UCO PRSH-ULT CR UCO1 US 03/19/11 C11 18.5 64.8 2.35 -7.8 786
PDLI PDL BIOPHAR PDLI US 08/20/11 C6 18.4 39.6 0.55 37.5 201
CHBT CHINA-BIOTI CHBT US 03/19/11 P10 18.0 154.7 0.80 14.3 1216
GILD GILEAD SCIE GILD US 03/19/11 P37 17.8 33.3 0.16 -36.0 2183
IBM IBM IBM US 03/19/11 C150 17.5 29.3 13.70 25.7 325
HW HEADWATERS HW US 08/20/11 C4 17.4 61.4 1.45 -19.4 317
SPY SPDR S&P 50 SPY US 03/31/11 C120 17.3 26.5 13.70 20.2 476
SGI SILICON GRA SGI US 03/19/11 P17 17.0 57.8 0.35 -85.7 224
XRTX XYRATEX LTD XRTX US 03/19/11 P12.5 16.9 43.9 0.30 -14.3 803
SGI SILICON GRA SGI US 04/16/11 C18 16.9 57.3 1.60 357.1 644
SWFT SWIFT TRANS SWFT US 05/21/11 C15 16.8 50.9 1.30 62.5 1058
SGI SILICON GRA SGI US 03/19/11 C16 16.6 56.3 1.95 387.5 334
AVY AVERY DENNI AVY US 03/19/11 P40 16.3 28.1 0.30 -70.0 1061
DRC DRESSER-RAN DRC US 03/19/11 P40 16.2 65.6 0.05 0.0 975
PFE PFIZER INC PFE US 03/19/11 C18 16.1 29.2 1.81 52.1 3099
PXP PLAINS EXPL PXP US 03/19/11 P33 16.1 46.9 0.05 -68.8 263
BX BLACKSTONE BX US 03/19/11 C15 15.7 68.2 3.30 29.4 788
QQQQ POWERSH-QQQ QQQQ US 03/19/11 C54 15.7 27.0 4.37 29.3 934
RIMM RESEARCH IN RIMM US 03/19/11 P60 15.6 42.4 0.15 -40.0 1455
CYS CYPRESS SHA CYS US 04/16/11 C12.5 15.2 15.8 0.25 25.0 868
PFE PFIZER INC PFE US 03/19/11 P18 15.2 28.8 0.03 -50.0 2071
BMY BRISTOL-MYE BMY US 04/16/11 C25 14.9 24.6 1.50 72.4 383
SPY SPDR S&P 50 SPY US 03/19/11 C125 14.7 23.1 8.76 30.8 1786
SVNT SAVIENT PHA SVNT US 03/19/11 C10 14.7 43.4 0.60 20.0 286
AET AETNA INC AET US 03/19/11 P34 14.5 42.1 0.09 -10.0 260
HIG HARTFORD FI HIG US 03/19/11 C25 14.4 42.4 3.95 33.5 201
STD BANCO SANTA STD US 03/19/11 P11 14.4 48.9 0.10 0.0 979
KEY KEYCORP KEY US 03/19/11 P9 14.3 40.8 0.15 -34.8 975
PDLI PDL BIOPHAR PDLI US 03/19/11 C5 14.3 83.7 0.90 12.5 958
CLWR CLEARWIRE - CLWR US 03/19/11 P5 14.2 82.7 0.25 -37.5 2180
QQQQ POWERSH-QQQ QQQQ US 03/19/11 P45 14.2 55.1 0.01 -50.0 2011
BXS BANCORPSOUT BXS US 03/19/11 C15 14.2 35.2 1.00 66.7 543
LUFK LUFKIN INDS LUFK US 04/16/11 C85 14.2 38.7 3.90 151.6 862
BMY BRISTOL-MYE BMY US 04/16/11 C26 14.1 23.2 0.81 131.4 16112
SGI SILICON GRA SGI US 03/19/11 C17 14.1 56.3 1.40 833.3 263
AMT AMERICAN TO AMT US 03/19/11 C45 14.1 43.3 8.30 18.6 221
SPY SPDR S&P 50 SPY US 03/19/11 P138 14.0 19.6 5.00 -30.6 573
DELL DELL INC DELL US 03/19/11 C14 13.8 40.5 1.75 19.1 558
VOD VODAFONE GR VOD US 04/16/11 P29 13.8 24.7 0.65 -35.0 254
ENB ENBRIDGE IN ENB US 07/16/11 C60 13.7 19.6 3.00 76.5 500
SE SPECTRA ENE SE US 04/16/11 C27 13.7 19.4 0.65 71.0 1713
SHZ CHINA SHEN SHZ US 03/19/11 P5 13.6 139.5 0.35 -22.2 226
AINV APOLLO INV AINV US 06/18/11 P11 13.6 31.2 0.45 0.0 5000
BMY BRISTOL-MYE BMY US 03/19/11 C26 13.6 20.4 0.50 233.3 8384
RIMM RESEARCH IN RIMM US 03/19/11 C60 13.4 42.6 8.60 42.1 329
WFT WEATHERFORD WFT US 03/19/11 P18 13.4 54.3 0.06 20.0 354
DF DEAN FOODS DF US 01/19/13 P5 13.3 52.1 0.40 14.3 10000
PCX PATRIOT COA PCX US 03/19/11 C20 13.3 77.5 5.40 28.6 779
BMY BRISTOL-MYE BMY US 04/16/11 P24 13.3 26.6 0.25 -39.0 10962
MO ALTRIA GROU MO US 03/19/11 P24 13.2 20.5 0.07 -41.7 346
MDT MEDTRONIC I MDT US 03/19/11 P36 13.1 33.2 0.09 -25.0 800
BMY BRISTOL-MYE BMY US 04/16/11 P26 13.0 22.9 0.92 -29.2 992
GE GENERAL ELE GE US 03/19/11 P18 12.8 43.2 0.03 -40.0 369
BMY BRISTOL-MYE BMY US 04/16/11 C27 12.8 21.9 0.36 200.0 3682
WYNN WYNN RESORT WYNN US 03/19/11 P112 12.8 46.3 0.24 -51.0 719
SUSQ SUSQUEHAN B SUSQ US 08/20/11 C10 12.7 40.8 0.75 -11.8 463
LUFK LUFKIN INDS LUFK US 06/18/11 C85 12.7 38.9 5.50 71.9 261
SBAC SBA COMM CO SBAC US 03/19/11 C40 12.5 29.2 2.25 0.9 340
C CITIGROUP I C US 03/19/11 C4 12.5 40.9 0.66 10.0 7302
MCD MCDONALDS C MCD US 03/19/11 P72.5 12.4 20.1 0.15 -58.3 895
PFE PFIZER INC PFE US 03/19/11 P19 12.3 22.3 0.09 -65.4 8176
SGI SILICON GRA SGI US 09/17/11 C18 12.3 57.5 2.85 96.5 511
TZA SMALL CAP B TZA2 US 03/19/11 P14 12.3 491.4 1.75 36.7 543
EEM ISHARES-EMG EEM US 03/19/11 P38 12.2 47.1 0.01 0.0 250
UNG US NAT GAS UNG US 04/16/11 C3 12.2 76.6 2.05 -3.3 724
BTU PEABODY ENE BTU US 03/19/11 P55 12.2 60.0 0.09 -47.1 216
RVBD RIVERBED TE RVBD US 03/19/11 C37.5 12.2 61.5 5.90 22.9 454
RVBD RIVERBED TE RVBD US 03/19/11 P34 12.1 73.8 0.15 -40.0 362
ATVI ACTIVISION ATVI US 03/19/11 P10 12.1 34.1 0.01 -75.0 484
QQQQ POWERSH-QQQ QQQQ US 03/19/11 C55 12.1 24.7 3.39 36.7 1288
HAIN HAIN CELEST HAIN US 03/19/11 C30 12.0 33.6 0.85 30.8 248
CECO CAREER EDUC CECO US 07/16/11 P12.5 11.9 66.4 0.15 -25.0 251
BMY BRISTOL-MYE BMY US 04/16/11 P25 11.8 24.3 0.49 -32.9 1057
WMT WAL-MART ST WMT US 03/19/11 C50 11.8 20.8 2.10 2.9 448
CAR AVIS BUDGET CAR US 04/16/11 P16 11.8 49.0 1.00 -37.5 374
BRK/B BERKSHIRE H BRKB US 03/19/11 P60 11.7 72.1 0.02 0.0 1032
MCD MCDONALDS C MCD US 03/19/11 C72.5 11.7 20.6 3.90 49.4 514
SPY SPDR S&P 50 SPY US 03/19/11 P95 11.7 64.0 0.01 -50.0 581
SM SM ENERGY C SM US 03/19/11 P65 11.6 46.6 0.40 -27.3 758
ACN ACCENTURE P ACN US 03/19/11 C50 11.6 25.4 3.10 82.3 210
MTL MECHEL-SPON MTL US 01/21/12 P7.5 11.6 90.9 0.25 92.3 1250
MT ARCELORMITT MT1 US 03/19/11 C35 11.5 108.2 4.30 8.9 221
SPY SPDR S&P 50 SPY US 03/19/11 C126 11.4 22.0 7.77 34.9 535
BZ BOISE INC BZ US 03/19/11 C7.1 11.4 68.2 2.10 31.2 437
SPY SPDR S&P 50 SPY US 03/19/11 P137 11.4 18.2 4.23 -33.9 3245
CAR AVIS BUDGET CAR US 04/16/11 P15 11.3 51.7 0.65 -23.5 335
KKR KKR & CO LP KKR US 06/18/11 P14 11.2 44.9 0.35 0.0 2292
URZ URANERZ ENE URZ US 03/19/11 C5 11.2 68.0 0.45 80.0 270
ASYS AMTECH SYS ASYS US 05/21/11 C20 11.2 67.5 5.20 48.6 243
KO COCA-COLA C KO US 03/19/11 P57.5 11.1 32.2 0.04 -20.0 596
BKS BARNES & NO BKS US 07/16/11 P11 11.0 56.5 0.85 6.2 320
VSH VISHAY INTE VSH US 03/19/11 C15 11.0 62.7 3.90 30.0 336
BTU PEABODY ENE BTU US 03/19/11 P60 11.0 47.8 0.17 -60.5 527
HGSI HUMAN GENOM HGSI US 03/19/11 P20 11.0 143.8 0.67 0.0 742
PTEN PATTERSON-U PTEN US 05/21/11 P20 11.0 54.3 0.25 0.0 417
GE GENERAL ELE GE US 03/19/11 C18 11.0 44.6 2.81 19.1 569
SLV ISHARES SIL SLV US 03/19/11 C26 11.0 63.3 7.45 -5.7 211
HGSI HUMAN GENOM HGSI US 03/19/11 P22 10.9 129.0 0.95 -9.5 423
SGI SILICON GRA SGI US 09/17/11 C12 10.9 64.9 6.80 58.1 716
SPRD SPREADTRUM- SPRD US 03/19/11 P17 10.9 108.7 0.25 -37.5 1080
FAZ FINANCIAL B FAZ1 US 03/19/11 C9 10.8 71.2 0.09 -50.0 294
IWM ISHARES-RUS IWM US 03/19/11 C75 10.8 36.0 8.04 29.5 689
RIMM RESEARCH IN RIMM US 03/19/11 P62.5 10.8 38.2 0.29 -53.2 6731
VRTX VERTEX PHAR VRTX US 03/19/11 C49 10.8 34.7 1.85 236.4 522
HGSI HUMAN GENOM HGSI US 03/19/11 P15 10.7 187.3 0.23 -11.5 523
BK BANK NY MEL BK US 03/19/11 C28 10.7 38.0 2.98 24.7 270
QCOM QUALCOMM IN QCOM US 03/19/11 P52.5 10.6 37.1 0.12 -45.5 403
ACL ALCON INC ACL US 04/16/11 C170 10.6 8.0 0.40 11.1 350
UNG US NAT GAS UNG US 04/16/11 C4 10.5 46.9 1.07 -5.3 3073
MEE MASSEY ENER MEE US 04/16/11 P50 10.5 55.2 0.39 -13.3 2500
MO ALTRIA GROU MO US 03/19/11 P23 10.3 30.8 0.06 0.0 255
CCME CHINA MEDIA CCME US 03/19/11 C10 10.3 136.2 3.40 3.0 589
XLB SPDR-MATERI XLB US 03/19/11 P39 10.3 23.5 0.57 -41.2 1005
CQP CHENIERE EN CQP US 04/16/11 P20 10.3 45.4 0.80 128.6 241
GLD SPDR GOLD T GLD US 03/19/11 C130 10.3 20.5 8.10 -19.0 457
AON AON CORP AON US 07/16/11 P50 10.1 22.9 2.05 -4.2 900
KWK QUICKSILVER KWK US 04/16/11 P12 10.1 46.9 0.14 40.0 5122
ODP OFFICE DEPO ODP US 04/16/11 C5.5 10.1 58.6 0.45 28.6 3164
TZA SMALL CAP B TZA2 US 03/19/11 P13 10.1 425.8 0.96 65.5 530
XLY SPDR-CONS D XLY US 03/19/11 P38 10.1 25.4 0.29 -32.6 2720
Top Volatility Decreases
Contract %Chg Impl. Ticker Name Description Vol. Vol. Price %Chg Volume ============================================================================= QQQQ POWERSH-QQQ QQQQ US 03/19/11 P61 -55.8 9.9 2.82 -23.8 2466 AMLN AMYLIN PHAR AMLN US 03/19/11 C11 -49.0 51.5 0.50 0.0 454 AMLN AMYLIN PHAR AMLN US 03/19/11 P10 -48.5 55.8 0.11 0.0 202 ITMN INTERMUNE I ITMN US 04/16/11 P36 -45.7 43.8 0.80 -75.4 508 PRU PRUDENTL FI PRU US 03/19/11 C60 -45.5 17.1 4.65 45.3 297 ITMN INTERMUNE I ITMN US 03/19/11 C40 -44.5 41.6 1.44 11.6 1010 ITMN INTERMUNE I ITMN US 03/19/11 P38 -44.1 43.5 0.65 -80.6 339 ERY ENERGY BEAR ERY US 10/22/11 C11 -43.7 29.8 3.30 -21.4 234 WEN WENDY'S/ARB WEN US 03/19/11 C5 -43.5 28.8 0.20 100.0 2116 ITMN INTERMUNE I ITMN US 04/16/11 P35 -43.3 46.7 0.65 -78.3 1235 ITMN INTERMUNE I ITMN US 04/16/11 C30 -42.8 58.4 10.25 28.1 346 ITMN INTERMUNE I ITMN US 03/19/11 P37 -42.5 44.9 0.27 -88.2 554 AMLN AMYLIN PHAR AMLN US 03/19/11 P11 -42.4 52.1 0.44 0.0 822 EGLE EAGLE BULK EGLE US 03/19/11 C4 -42.4 29.2 0.17 -15.0 632 CQB CHIQUITA BR CQB US 03/19/11 C16 -41.9 45.6 0.35 -58.8 783 KR KROGER CO (KR) KR US 03/19/11 P23 -39.1 22.1 0.45 -52.6 1307 KR KROGER CO KR US 03/19/11 P22 -38.8 24.1 0.15 -66.7 1828 ITMN INTERMUNE I ITMN US 04/16/11 C40 -38.3 42.4 2.23 -10.8 616 FL FOOT LOCKER FL US 03/19/11 C20 -37.4 33.3 0.35 -46.1 1085 DBA POWERSHARES DBA US 03/19/11 C33 -35.2 16.5 2.50 21.9 1280 BIG BIG LOTS IN BIG US 03/19/11 P40 -35.0 36.5 0.65 -66.7 232 PSS COLLECTIVE PSS US 03/19/11 C22.5 -34.6 41.2 0.40 -69.2 964 GPRE GREEN PLAIN GPRE US 03/19/11 C12.5 -34.6 42.0 0.30 -40.0 242 CLDX CELLDEX THE CLDX US 03/19/11 C4 -34.5 57.9 0.20 -55.6 2711 CQP CHENIERE EN CQP US 03/19/11 P17.5 -34.4 70.6 0.21 320.0 695 EMC EMC CORP/MA EMC US 01/21/12 C15 -34.3 24.9 12.40 7.8 510 GEN GENON ENERG GEN US 03/19/11 P4 -33.1 32.8 0.10 -50.0 275 BIG BIG LOTS IN BIG US 03/19/11 C40 -32.9 38.7 2.10 9.4 287 BIG BIG LOTS IN BIG US 03/19/11 C42.5 -32.5 38.9 0.85 -5.6 2114 ITMN INTERMUNE I ITMN US 04/16/11 P15 -32.2 121.3 0.03 -92.7 682 XLV SPDR-HEALTH XLV US 03/19/11 C34 -31.9 11.2 0.05 150.0 1385 FL FOOT LOCKER FL US 03/19/11 P20 -31.8 37.0 0.89 -28.8 615 WTI W&T OFFSHOR WTI US 04/16/11 C14.34 -31.7 58.9 5.80 -1.7 214 ITMN INTERMUNE I ITMN US 03/19/11 P30 -30.5 83.0 0.15 -84.4 1028 BZ BOISE INC BZ US 03/19/11 C9.6 -30.1 36.4 0.10 100.0 366 JOE ST JOE CO (JOE) JOE US 03/19/11 C23 -30.0 33.0 3.70 -9.8 831 SLW SILVER WHEA SLW US 03/19/11 C30 -29.7 62.3 13.75 2.2 547 PMI PMI GROUP I PMI US 03/19/11 C3 -29.7 57.7 0.15 0.0 215 BIG BIG LOTS IN BIG US 03/19/11 P37.5 -29.5 39.2 0.15 -83.3 737 CPRT COPART INC (CPRT) CPRT US 03/19/11 P40 -29.5 26.2 0.30 -62.5 2140 FSYS FUEL SYSTEM FSYS US 03/19/11 P24 -29.4 45.6 0.35 40.0 257 SPY SPDR S&P 50 SPY US 03/19/11 P136 -29.4 11.1 3.45 -36.7 4519 TD TORONTO DOM TD US 03/19/11 C90 -29.3 17.7 0.15 50.0 350 HRB H&R BLOCK I HRB US 03/19/11 C12 -28.7 61.1 2.70 -10.0 403 RGLD ROYAL GOLD RGLD US 04/16/11 C40 -28.3 25.0 10.20 -5.6 509 PSS COLLECTIVE PSS US 03/19/11 C17.5 -27.6 52.1 4.20 -20.8 250 SIMG SILICON IMA SIMG US 03/19/11 C7.5 -27.2 66.6 1.90 -15.6 382 DIN DINEEQUITY DIN US 03/19/11 P55 -26.5 42.0 1.35 -43.8 206 ITMN INTERMUNE I ITMN US 04/16/11 P20 -26.3 102.6 0.05 -93.8 338 CMFO CHINA MARIN CMFO US 05/21/11 C5 -26.2 63.1 0.50 400.0 275 MO ALTRIA GROU MO US 03/19/11 C26 -26.2 12.2 0.04 33.3 1125 SVNT SAVIENT PHA SVNT US 03/19/11 P11 -26.2 46.4 0.80 -38.5 286 NOVL NOVELL INC (NOVL) NOVL US 03/19/11 C6 -26.1 18.8 0.04 -20.0 756 KFN KKR FINANCI KFN US 03/19/11 P10 -25.9 24.8 0.15 -70.0 600 NTRI NUTRISYSTEM NTRI US 03/19/11 C12.5 -25.8 42.2 1.45 16.0 310 GMXR GMX RESOURC GMXR US 03/19/11 C5 -25.2 65.4 0.40 -20.0 404 EGLE EAGLE BULK EGLE US 04/16/11 C4 -25.1 36.4 0.27 3.9 327 FRG FRONTEER GO FRG US 03/19/11 C15 -24.8 16.4 0.05 -50.0 200 XOM EXXON MOBIL XOM US 04/16/11 C65 -24.7 30.4 20.90 3.0 401 AMLN AMYLIN PHAR AMLN US 04/16/11 C11 -24.7 51.3 0.87 -80.7 340 ICO INTERNATION ICO US 03/19/11 C9 -24.7 43.8 1.25 19.1 415 HNZ HJ HEINZ CO (HNZ) HNZ US 03/19/11 C50 -24.4 14.3 0.50 42.9 229 FSYS FUEL SYSTEM FSYS US 03/19/11 C25 -24.4 44.4 0.85 -74.2 200 AVNR AVANIR PHAR AVNR US 06/18/11 C3.5 -24.3 41.6 0.35 -30.0 6651 CLDX CELLDEX THE CLDX US 04/16/11 P4 -24.0 68.0 0.30 -40.0 2030 HNZ HJ HEINZ CO HNZ US 03/19/11 C49 -24.0 14.6 1.05 31.2 256 EDMC EDUCATION M EDMC US 03/19/11 C17.5 -24.0 49.8 2.45 16.7 648 ALU ALCATEL-LUC ALU US 03/19/11 P5.5 -24.0 52.2 0.30 0.0 2099 MET METLIFE INC (MET) MET US 03/19/11 C42 -23.9 22.8 2.98 48.3 238 MET METLIFE INC MET US 03/19/11 C47 -23.8 22.1 0.21 61.5 204 VLY VALLEY NATL VLY US 03/19/11 C14 -23.8 24.0 0.10 -33.3 290 MHR MAGNUM HUNT MHR US 05/21/11 C5 -23.5 45.1 2.20 7.3 224 SPY SPDR S&P 50 SPY US 04/16/11 P140 -22.8 11.4 7.34 -20.2 3716 ITMN INTERMUNE I ITMN US 04/16/11 C20 -22.6 112.3 20.15 16.1 719 OKE ONEOK INC (OKE) OKE US 04/16/11 C55 -22.3 21.8 9.96 60.6 633 RY ROYAL BK CA RY US 03/19/11 C60 -21.8 16.9 1.90 280.0 1887 SPY SPDR S&P 50 SPY US 03/19/11 P135 -21.8 12.3 2.69 -42.8 11140 AONE A123 SYSTEM AONE US 04/16/11 C9 -21.7 52.3 0.55 37.5 241 BTX BIOTIME INC (BTX) BTX US 04/16/11 C7.5 -21.4 43.0 0.80 8.1 1147 LULU LULULEMON A LULU US 04/16/11 C55 -21.2 48.4 21.00 7.8 204 EGLE EAGLE BULK EGLE US 04/16/11 P4 -21.0 32.8 0.10 -54.5 535 SPWRB SUNPOWER CO SPWRB US 03/19/11 P16 -21.0 42.8 0.20 -42.9 7974 USO UNITED STAT USO US 03/19/11 C35 -20.9 33.1 6.20 -2.4 202 HITK HI-TECH PHA HITK US 03/19/11 C17.5 -20.7 51.9 2.00 0.0 480 KR KROGER CO KR US 04/16/11 C24 -20.3 22.5 0.36 2.9 249 TLCR TALECRIS BI TLCR US 03/19/11 C25 -20.1 33.3 0.90 0.0 1310 FDO FAMILY DOLL FDO US 03/19/11 C50 -20.1 32.8 1.90 0.0 3755 MET METLIFE INC MET US 03/19/11 C46 -19.9 22.9 0.50 108.3 2203 EXEL EXELIXIS IN EXEL US 03/19/11 C12 -19.7 51.9 0.45 -47.1 1646 CAH CARDINAL HE CAH US 03/19/11 C42 -19.6 18.9 1.15 155.6 7789 THC TENET HEALT THC US 03/19/11 C7 -19.4 17.9 0.15 -25.0 335 GGP GENERAL GRO GGP US 03/19/11 C16 -19.2 26.7 0.10 25.0 357 CHK CHESAPEAKE CHK US 03/19/11 C28 -19.2 43.0 5.35 -10.1 201 KR KROGER CO KR US 04/16/11 P23 -19.0 23.1 0.70 -33.3 235 HCBK HUDSON CITY HCBK US 04/16/11 C10 -18.9 25.7 0.45 12.5 2954 ESLR EVERGREEN S ESLR US 06/18/11 C2 -18.8 26.3 0.15 0.0 331 AMR AMR CORP (AMR) AMR US 05/21/11 C4 -18.6 78.1 2.58 -32.1 346 IYT ISHARES-DJ IYT US 03/19/11 P93 -18.5 23.0 2.00 -46.0 702 CVI CVR ENERGY CVI US 03/19/11 C20 -18.5 59.5 1.16 78.5 374 XLI SPDR-INDU S XLI US 03/19/11 C39 -18.3 16.2 0.05 66.7 340 HON HONEYWELL I HON US 03/19/11 C60 -18.3 21.1 0.18 50.0 797 DRWI DRAGONWAVE DRWI US 03/19/11 C7.5 -18.3 43.0 0.60 71.4 202 SLE SARA LEE CO SLE US 04/16/11 C17 -18.2 19.9 0.55 0.0 3577 VIP VIMPELCOM L VIP US 09/17/11 C10 -18.2 47.3 4.20 -2.3 250 WEN WENDY'S/ARB WEN US 04/16/11 C5 -18.2 31.9 0.29 93.3 301 THQI THQ INC (THQI) THQI US 03/19/11 C6 -18.1 52.5 0.20 -20.0 200 FCN FTI CONSULT FCN US 03/19/11 C36 -18.0 22.6 0.20 300.0 1163 TTWO TAKE-TWO IN TTWO US 03/19/11 P16 -18.0 35.8 0.40 -42.9 1854 IWM ISHARES-RUS IWM US 03/19/11 P86 -17.9 17.7 3.52 -33.2 631 EWU ISHARES-UNI EWU US 03/19/11 P19 -17.9 19.1 0.60 -33.3 250 MET METLIFE INC MET US 03/19/11 C45 -17.9 23.3 0.98 117.8 9821 AVNR AVANIR PHAR AVNR US 06/18/11 C3 -17.8 55.0 0.60 -33.3 395 BIG BIG LOTS IN BIG US 04/16/11 C42.5 -17.8 39.5 1.70 0.0 351 MET METLIFE INC MET US 03/19/11 C44 -17.8 23.7 1.63 98.8 2147 SPY SPDR S&P 50 SPY US 03/19/11 P134 -17.7 13.3 2.13 -46.8 24381 GGB GERDAU SA-A GGB US 03/19/11 C14 -17.6 35.5 0.40 100.0 459 TTWO TAKE-TWO IN TTWO US 03/19/11 C16 -17.6 36.6 0.60 0.0 2081 QQQQ POWERSH-QQQ QQQQ US 04/16/11 P61 -17.6 14.9 3.13 -24.0 860 BIG BIG LOTS IN BIG US 04/16/11 C40 -17.5 40.2 2.90 7.0 706 DIN DINEEQUITY DIN US 04/16/11 P50 -17.4 44.5 1.05 -40.0 537 SPY SPDR S&P 50 SPY US 03/19/11 C138 -17.4 10.5 0.07 133.3 1075 MELA MELA SCIENC MELA US 04/16/11 P2 -17.3 107.2 0.05 -50.0 317 FTR FRONTIER CO FTR US 04/16/11 C8 -17.2 20.5 0.25 -16.7 231 UUP POWERSHARES UUP US 04/16/11 C21 -17.2 8.8 1.00 -2.9 640 KLIC KULICKE & S KLIC US 03/19/11 P10 -17.1 47.4 0.40 -31.0 200 AVNR AVANIR PHAR AVNR US 09/17/11 C3.5 -17.1 47.5 0.50 -16.7 6151 SPY SPDR S&P 50 SPY US 03/19/11 C139 -16.8 10.7 0.03 50.0 1115 FDO FAMILY DOLL FDO US 03/19/11 P50 -16.8 34.4 0.95 -43.5 1906 CQB CHIQUITA BR CQB US 04/16/11 C15 -16.8 52.4 1.15 -30.3 201 SLE SARA LEE CO SLE US 03/19/11 C17 -16.8 17.8 0.30 20.0 414 HERO HERCULES OF HERO US 03/19/11 C5 -16.4 65.8 0.90 38.5 290 WNR WESTERN REF WNR US 03/19/11 P17 -16.3 61.8 0.80 -50.0 1284 PMC PHARMERICA PMC US 06/18/11 P12.5 -16.2 39.5 1.00 -48.7 200 TTT TERRA NOVA TTT US 10/22/11 P7.5 -16.2 42.2 0.60 0.0 353 SPWRA SUNPOWER CO SPWRA US 03/19/11 P16 -15.9 47.0 0.31 -3.1 13189 AMAG AMAG PHARMA AMAG US 03/19/11 P18 -15.8 39.2 0.75 -25.0 400 KFN KKR FINANCI KFN US 03/19/11 C10 -15.7 30.8 0.30 20.0 293 MET METLIFE INC MET US 03/19/11 C43 -15.6 24.9 2.40 84.6 257 SPLS STAPLES INC (SPLS) SPLS US 03/19/11 C22 -15.6 23.6 0.05 -66.7 482 AGNC AMERICAN CA AGNC US 03/19/11 P30 -15.5 12.6 0.50 -23.1 216 ROST ROSS STORES ROST US 03/19/11 C70 -15.5 27.8 3.20 3.2 450 THC TENET HEALT THC US 05/21/11 C7 -15.5 26.3 0.48 20.0 311 OVTI OMNIVISION OVTI US 03/19/11 C28 -15.5 51.7 5.10 54.5 1642 IBM IBM IBM US 03/19/11 C170 -15.4 14.1 0.16 45.5 1282 HCBK HUDSON CITY HCBK US 03/19/11 P10 -15.3 29.3 0.17 -43.3 499 BIG BIG LOTS IN BIG US 04/16/11 C35 -15.2 43.6 6.60 1.5 247 PMI PMI GROUP I PMI US 03/19/11 P3 -15.2 66.0 0.15 -25.0 1000 MDT MEDTRONIC I MDT US 03/19/11 C41 -15.2 20.8 0.17 70.0 269 ZAGG ZAGG INC (ZAGG) ZAGG US 03/19/11 C7.5 -15.2 102.8 1.25 150.0 831 SPY SPDR S&P 50 SPY US 03/19/11 C140 -15.1 11.6 0.02 100.0 18750 QQQQ POWERSH-QQQ QQQQ US 04/16/11 P60 -15.1 15.5 2.38 -27.9 1882 PBR PETROBRAS S PBR US 01/19/13 C20 -15.1 33.9 20.05 -4.5 303 SDS PROSHARES U SDS US 03/19/11 P20 -15.1 25.4 0.11 83.3 3465 VHC VIRNETX HOL VHC US 03/19/11 C13 -15.0 67.9 0.40 21.2 301 BVN BUENAVENTUR BVN US 03/19/11 P40 -15.0 46.3 0.14 180.0 218 ASF ADMINISTAFF ASF US 04/16/11 P30 -15.0 27.3 1.25 -10.7 286 EEM ISHARES-EMG EEM US 03/19/11 P48 -14.9 19.0 1.44 -35.1 367 QQQQ POWERSH-QQQ QQQQ US 03/19/11 P59 -14.9 16.3 1.19 -44.9 5293 BRK/B BERKSHIRE H BRKB US 03/19/11 C90 -14.9 18.1 0.26 36.8 358 MCD MCDONALDS C MCD US 03/19/11 P80 -14.9 16.9 3.50 -45.3 527 SOMX SOMAXON PHA SOMX US 05/21/11 C3 -14.7 22.0 0.15 0.0 4515 SSO PROSHARES U SSO US 03/19/11 C56 -14.7 24.4 0.33 73.7 1135 SPY SPDR S&P 50 SPY US 04/16/11 P138 -14.6 12.8 5.72 -26.3 901 QQQQ POWERSH-QQQ QQQQ US 03/31/11 P59 -14.6 16.0 1.48 -37.0 746 JWN NORDSTROM I JWN US 03/19/11 C45 -14.6 30.4 0.90 -9.1 2328 EXK ENDEAVOUR S EXK US 05/21/11 P5 -14.6 83.5 0.13 -13.3 207 COST COSTCO WHOL COST US 03/19/11 P72.5 -14.6 19.3 1.10 -40.5 2201 GME GAMESTOP CO GME US 03/19/11 P20 -14.5 32.7 0.47 -33.8 2858 MRK MERCK & CO MRK US 03/19/11 C34 -14.5 15.3 0.07 75.0 1150 BWA BORGWARNER BWA US 03/19/11 C75 -14.5 31.5 3.60 22.0 484 YRCW YRC WORLDWI YRCW US 03/19/11 P2 -14.3 138.7 0.07 -65.0 212 TJX TJX COS INC (TJX) TJX US 03/19/11 P50 -14.3 20.5 0.45 -43.8 646 MMI MOTOROLA MO MMI US 03/19/11 P25 -14.3 42.2 0.30 200.0 478 TIVO TIVO INC (TIVO) TIVO US 03/19/11 P9 -14.3 81.3 0.41 -43.1 896 WNR WESTERN REF WNR US 03/19/11 C17 -14.3 63.5 0.90 63.6 643 JOYG JOY GLOBAL JOYG US 03/19/11 P100 -14.2 35.5 4.45 -39.9 548 BUD ANHEUSER-SP BUD US 03/19/11 P55 -14.2 22.3 0.25 -58.3 444 SPWRA SUNPOWER CO SPWRA US 03/19/11 P15 -14.1 52.1 0.13 -13.3 291 GME GAMESTOP CO GME US 03/19/11 C21 -14.1 32.8 0.23 -4.2 1300 CNQ CANADIAN NA CNQ US 03/19/11 P48 -14.1 32.6 0.70 59.1 200 JWN NORDSTROM I JWN US 03/19/11 P43 -14.0 31.7 0.48 -35.1 698 ARG AIRGAS INC (ARG) ARG US 03/19/11 C65 -14.0 17.6 0.20 33.3 399 QQQQ POWERSH-QQQ QQQQ US 03/19/11 P58 -14.0 17.1 0.71 -52.0 37840 SLV ISHARES SIL SLV US 03/19/11 C29 -13.9 39.2 4.40 -9.3 594 TJX TJX COS INC TJX US 03/19/11 C48 -13.9 22.1 3.20 199.1 4488 FE FIRSTENERGY FE US 03/19/11 C37 -13.9 16.9 0.45 -40.0 507 BA BOEING CO (BA)/T BA US 03/19/11 C75 -13.8 21.6 0.25 92.3 711 FIG FORTRESS IN FIG US 03/19/11 C5 -13.8 63.8 1.45 38.1 500 FDO FAMILY DOLL FDO US 04/16/11 P50 -13.7 34.7 2.05 -24.1 450 FDO FAMILY DOLL FDO US 04/16/11 P47 -13.6 36.1 0.95 -44.1 215 SQQQ PROSHARES U SQQQ US 03/19/11 C25 -13.6 48.2 0.90 -55.0 200 GME GAMESTOP CO GME US 03/19/11 C20 -13.6 32.8 0.61 7.0 2227 TGT TARGET CORP (TGT) TGT US 01/21/12 C40 -13.6 26.6 12.85 -4.5 500 GE GENERAL ELE GE US 03/19/11 C21 -13.5 23.8 0.29 38.1 8888 ARUN ARUBA NETWO ARUN US 03/19/11 C31 -13.4 55.7 1.40 154.6 391 GPS GAP INC (GPS)/THE GPS US 03/19/11 P22 -13.4 28.1 0.59 13.5 437 SPY SPDR S&P 50 SPY US 03/19/11 C137 -13.4 11.1 0.19 137.5 18992 DDR DEVELOPERS DDR US 07/16/11 C12.5 -13.4 33.1 2.10 10.5 231 CNQ CANADIAN NA CNQ US 03/19/11 C47 -13.3 33.2 3.10 -32.6 365 MEE MASSEY ENER MEE US 03/19/11 C67.5 -13.3 29.0 0.63 65.8 5613 WNR WESTERN REF WNR US 03/19/11 P16 -13.3 65.7 0.40 -63.3 451 USO UNITED STAT USO US 05/21/11 C34 -13.3 29.1 7.55 11.8 2000 BZ BOISE INC (BZ) BZ US 03/19/11 C8.6 -13.3 34.9 0.65 85.7 407 MEE MASSEY ENER MEE US 04/16/11 C60 -13.3 37.9 6.44 28.0 271 OIL IPATH GS CR OIL US 09/17/11 P22 -13.2 31.8 0.55 -38.9 551 TTWO TAKE-TWO IN TTWO US 04/16/11 C16 -13.2 40.6 1.02 13.3 3051 COP CONOCOPHILL COP US 03/19/11 C72.5 -13.2 25.4 7.20 24.1 242 INTC INTEL CORP (INTC) INTC US 03/19/11 C22 -13.2 19.7 0.25 25.0 5267 SPLS STAPLES INC SPLS US 03/19/11 P21 -13.1 25.0 0.40 -21.6 243 C CITIGROUP I C US 12/17/11 C2 -13.1 50.7 2.70 2.7 515 IWM ISHARES-RUS IWM US 03/19/11 P85 -13.1 19.0 2.76 -35.7 1767 IBN ICICI BANK- IBN US 03/19/11 C48 -13.0 34.3 0.53 32.5 311 SPWRA SUNPOWER CO SPWRA US 03/19/11 P17 -13.0 43.6 0.64 -8.6 1695 TSO TESORO CORP (TSO) TSO US 03/19/11 P26 -13.0 47.8 1.50 -49.3 227 EMC EMC CORP/MA EMC US 03/19/11 C27 -13.0 26.3 0.77 30.5 1369 EMC EMC CORP/MA EMC US 03/19/11 C28 -12.9 27.6 0.35 40.0 1567 GG GOLDCORP IN GG US 03/19/11 C45 -12.8 31.6 4.20 -12.5 267 INTC INTEL CORP INTC US 03/19/11 C19 -12.8 36.1 2.79 5.3 441 XLI SPDR-INDU S XLI US 03/19/11 C38 -12.7 16.2 0.22 120.0 286 B BARNES GROU B US 04/16/11 P20 -12.6 28.8 0.30 0.0 1377 MET METLIFE INC MET US 03/19/11 P46 -12.6 25.1 1.41 -45.6 253 SSO PROSHARES U SSO US 03/19/11 P55 -12.6 27.7 1.92 -42.7 412 GPS GAP INC/THE GPS US 03/19/11 P21 -12.6 30.0 0.24 14.3 795 PEET PEETS COFFE PEET US 03/19/11 C45 -12.6 36.5 3.30 90.8 256 QQQQ POWERSH-QQQ QQQQ US 03/19/11 C61 -12.6 12.7 0.02 100.0 271 SPPI SPECTRUM PH SPPI US 03/19/11 C7 -12.5 42.4 0.20 33.3 256 TJX TJX COS INC TJX US 03/19/11 C50 -12.5 20.7 1.45 16.0 1491 LYB LYONDELLBAS LYB US 03/19/11 C41 -12.5 30.6 0.50 66.7 2238 VRTX VERTEX PHAR VRTX US 03/19/11 P50 -12.5 33.5 1.45 0.0 271 BIG BIG LOTS IN BIG US 03/19/11 P35 -12.5 51.7 0.05 -85.7 285 ISIL INTERSIL CO ISIL US 03/19/11 C13 -12.5 30.5 0.25 0.0 262 SIGA SIGA TECH I SIGA US 09/17/11 C11 -12.4 61.5 4.55 13.8 773 TIVO TIVO INC TIVO US 03/19/11 C9 -12.4 84.8 0.90 34.3 207 NNI NELNET INC- NNI US 04/16/11 P22.5 -12.3 36.1 1.45 -6.5 242 RPRX REPROS THER RPRX US 08/20/11 P5 -12.3 83.5 0.70 -22.2 2345 ORCL ORACLE CORP (ORCL) ORCL US 03/19/11 P34 -12.2 23.4 1.21 -37.0 307 ACAS AMERICAN CA ACAS US 05/21/11 C7 -12.2 39.6 2.34 15.3 500 SPY SPDR S&P 50 SPY US 04/16/11 P137 -12.2 13.4 5.13 -26.7 4617 B BARNES GROU B US 04/16/11 C22.5 -12.2 25.9 0.40 14.3 1375 MET METLIFE INC MET US 03/19/11 P45 -12.2 25.6 0.84 -58.4 278 HON HONEYWELL I HON US 03/19/11 P57.5 -12.2 22.3 1.08 -55.0 277 XLU SPDR-UTIL S XLU US 06/18/11 C33 -12.1 10.4 0.35 25.0 2522 HBAN HUNTINGTON HBAN US 03/19/11 C7 -12.1 32.1 0.07 40.0 377 QLIK QLIK TECHNO QLIK US 03/19/11 C22.5 -12.1 43.8 2.55 -8.9 475 LINC LINCOLN EDU LINC US 04/16/11 P15 -12.1 48.2 0.60 -45.5 245 SPLS STAPLES INC SPLS US 03/19/11 C21 -12.1 25.2 0.44 10.0 315 TTWO TAKE-TWO IN TTWO US 04/16/11 P16 -12.1 40.6 0.86 -21.8 3116 SKX SKECHERS US SKX US 03/19/11 C19 -12.1 39.3 1.27 -39.5 201 FDO FAMILY DOLL FDO US 04/16/11 C50 -12.0 35.9 2.90 16.0 826 GME GAMESTOP CO GME US 03/19/11 C19 -12.0 33.7 1.26 9.6 526 COST COSTCO WHOL COST US 03/19/11 C72.5 -12.0 19.6 1.15 17.4 4718 SNV SYNOVUS FIN SNV US 05/21/11 P2.5 -12.0 50.1 0.25 0.0 864 MU MICRON TECH MU US 04/16/11 C8 -12.0 59.5 3.65 15.9 580 SLE SARA LEE CO SLE US 04/16/11 P17 -12.0 19.7 0.40 -27.3 2906 DE DEERE & CO (DE) DE US 03/19/11 C95 -12.0 27.7 1.13 91.5 3768 CF CF INDUSTRI CF US 03/19/11 C145 -11.9 41.5 2.65 44.8 374 SLW SILVER WHEA SLW US 03/19/11 C35 -11.9 57.9 8.85 2.9 1177 AMRN AMARIN CORP AMRN US 04/16/11 P6 -11.9 122.0 0.55 -15.4 700 S SPRINT NEXT S US 03/19/11 C4.5 -11.9 34.0 0.05 25.0 1107 OC OWENS CORNI OC US 03/19/11 C37 -11.8 30.3 0.35 -36.4 902 WMT WAL-MART ST WMT US 03/19/11 P52.5 -11.8 14.1 1.11 -6.7 1424 RHT RED HAT INC (RHT) RHT US 03/19/11 C41 -11.8 31.7 1.60 45.5 343 MOS MOSAIC CO (MOS)/T MOS US 03/19/11 C90 -11.8 37.5 1.18 12.4 2280 HD HOME DEPOT HD US 03/19/11 C37 -11.7 20.4 0.83 45.6 367 ITUB ITAU UNIBAN ITUB US 03/19/11 C23 -11.7 27.9 0.35 133.3 322 GNW GENWORTH FI GNW US 03/19/11 C13 -11.7 33.7 0.33 6.5 236 YOKU YOUKU.COM I YOKU US 03/19/11 C40 -11.7 67.8 3.70 23.3 511 DEO DIAGEO PLC- DEO US 03/19/11 C80 -11.7 16.4 0.35 -12.5 220 SOMX SOMAXON PHA SOMX US 08/20/11 C3 -11.7 20.2 0.20 0.0 2684 RDS/A ROYAL DUTCH RDSA US 03/19/11 C70 -11.7 19.2 2.45 11.4 352 GENZ GENZYME COR GENZ US 04/16/11 P55 -11.7 40.6 0.04 -20.0 210 SSO PROSHARES U SSO US 03/19/11 C55 -11.6 26.1 0.65 103.1 1594 AMLN AMYLIN PHAR AMLN US 01/21/12 C7.5 -11.6 58.4 4.40 -33.8 226 MET METLIFE INC MET US 04/16/11 C47 -11.5 24.7 0.85 60.4 479 GOOG GOOGLE INC- GOOG US 03/19/11 C635 -11.5 17.3 1.35 39.2 251 SPWRA SUNPOWER CO SPWRA US 03/19/11 C17 -11.5 43.8 0.47 -42.0 377 AXP AMERICAN EX AXP US 03/19/11 C46 -11.4 23.7 0.27 80.0 491 TD TORONTO DOM TD US 03/19/11 C85 -11.4 19.5 2.00 207.7 443 OVTI OMNIVISION OVTI US 06/18/11 C27 -11.4 52.5 7.23 31.4 355 AAPL APPLE INC (AAPL) AAPL US 03/19/11 C375 -11.4 20.5 1.23 51.9 11850 VLO VALERO ENER VLO US 03/19/11 C30 -11.3 46.1 0.67 168.0 5665 HON HONEYWELL I HON US 03/19/11 C57.5 -11.3 22.3 0.98 108.5 502 AMLN AMYLIN PHAR AMLN US 01/21/12 P7.5 -11.3 58.1 0.66 20.0 1141 MOS MOSAIC CO/T MOS US 03/19/11 C85 -11.3 37.1 3.22 23.4 1556 HCBK HUDSON CITY HCBK US 03/19/11 C10 -11.2 30.5 0.30 20.0 298 RVBD RIVERBED TE RVBD US 03/19/11 C35 -11.2 58.0 8.10 39.7 667 BRCD BROCADE COM BRCD US 04/16/11 C5 -11.2 51.6 1.42 7.6 287 CMI CUMMINS INC (CMI) CMI US 03/19/11 C105 -11.2 32.1 2.20 74.6 1166 ASF ADMINISTAFF ASF US 04/16/11 C30 -11.2 27.9 0.95 -9.5 388 XLP SPDR-CONS S XLP US 03/19/11 C30 -11.2 9.6 0.15 150.0 2175 PEP PEPSICO INC PEP US 03/19/11 C65 -11.2 11.6 0.21 110.0 1439 EGLE EAGLE BULK EGLE US 09/17/11 P3.5 -11.1 37.6 0.15 -31.8 500 EXK ENDEAVOUR S EXK US 03/19/11 C7.5 -11.1 76.5 1.10 -8.3 261 RMBS RAMBUS INC (RMBS) RMBS US 05/21/11 C19 -11.1 71.5 3.35 -2.9 515 CMCSA COMCAST COR CMCSA US 03/19/11 P27 -11.1 22.9 1.38 -24.6 207 DDS DILLARDS IN DDS US 04/16/11 C36 -11.0 47.1 4.80 0.0 500 GG GOLDCORP IN GG US 03/19/11 C47 -11.0 29.6 2.49 -19.7 246 MCD MCDONALDS C MCD US 03/19/11 C80 -11.0 17.1 0.09 50.0 1193 STM STMICROELEC STM US 04/16/11 C12.5 -11.0 34.0 1.00 5.3 510 ATVI ACTIVISION ATVI US 03/19/11 P11 -11.0 22.7 0.20 -33.3 392 BX BLACKSTONE BX US 03/19/11 C19 -11.0 33.1 0.16 60.0 742 CLDA CLINICAL DA CLDA US 03/19/11 C30 -11.0 7.6 0.35 -12.5 328 SFI ISTAR FINAN SFI US 07/16/11 C9 -10.9 53.3 2.00 10.5 846 TSO TESORO CORP TSO US 03/19/11 C26 -10.9 48.4 0.61 165.2 999 XLB SPDR-MATERI XLB US 03/19/11 C40 -10.9 18.4 0.34 70.0 2869 SMH SEMICONDUCT SMH US 03/19/11 C37 -10.9 19.5 0.46 70.4 3373 NFX NEWFIELD EX NFX US 03/19/11 C70 -10.9 33.6 2.25 -31.8 202 HOLX HOLOGIC INC (HOLX) HOLX US 03/19/11 C19 -10.9 34.0 2.15 87.0 826 POT POTASH CORP POT US 03/19/11 C60 -10.9 33.5 2.78 3.4 1491 GE GENERAL ELE GE US 03/19/11 P21 -10.8 23.3 0.53 -39.1 5547 AIG AMERICAN IN AIG US 03/19/11 C39 -10.8 36.1 0.52 -13.3 1326 SNDK SANDISK COR SNDK US 03/19/11 P49 -10.8 36.4 1.75 -11.6 277 NTAP NETAPP INC (NTAP) NTAP US 03/19/11 C55 -10.7 33.4 0.52 33.3 1523 NTAP NETAPP INC NTAP US 03/19/11 P55 -10.7 33.4 2.91 -29.9 704 SGMO SANGAMO BIO SGMO US 03/19/11 C8 -10.7 64.9 0.40 0.0 218 KWK QUICKSILVER KWK US 03/19/11 P14 -10.7 42.1 0.37 5.7 685 RF REGIONS FIN RF US 03/19/11 C8 -10.7 35.9 0.09 12.5 439 SPY SPDR S&P 50 SPY US 03/31/11 P134 -10.7 14.5 2.70 -40.0 316 AKAM AKAMAI TECH AKAM US 03/19/11 C38 -10.7 37.7 1.05 -20.4 1828 QQQQ POWERSH-QQQ QQQQ US 05/21/11 P61 -10.7 16.8 3.53 -19.9 875 QID PROSHARES Q QID US 03/19/11 C50 -10.6 34.5 1.40 -51.4 242 VRX VALEANT PHA VRX US 07/16/11 C40 -10.6 32.2 2.90 -9.4 489 SFI ISTAR FINAN SFI US 07/16/11 C10 -10.6 51.1 1.45 11.5 17629 FTR FRONTIER CO FTR US 04/16/11 P8 -10.6 21.2 0.25 8.7 1382 GG GOLDCORP IN GG US 03/19/11 C48 -10.6 29.4 1.85 -7.5 318 WNR WESTERN REF WNR US 03/19/11 C15 -10.5 69.6 2.30 49.4 1449 JPM JPMORGAN CH JPM US 03/19/11 P47.5 -10.5 22.8 1.75 -31.6 791 COP CONOCOPHILL COP US 03/19/11 C80 -10.5 21.7 1.21 42.4 2633 PG PROCTER & G PG US 03/19/11 P65 -10.5 13.6 2.43 -10.0 420 XLU SPDR-UTIL S XLU US 06/18/11 C32 -10.5 11.9 0.80 33.3 1009 HUM HUMANA INC (HUM) HUM US 03/19/11 C67.5 -10.4 25.3 0.35 84.2 2439 CNQ CANADIAN NA CNQ US 04/16/11 C49 -10.4 34.4 2.50 -37.5 297 XLF SPDR-FINL S XLF US 04/16/11 P17 -10.4 20.5 0.65 -27.8 3242 KO COCA-COLA C KO US 03/19/11 P67.5 -10.4 12.0 2.45 -35.5 451 YOKU YOUKU.COM I YOKU US 03/19/11 C42 -10.4 66.8 2.40 14.3 201 HIG HARTFORD FI HIG US 03/19/11 C30 -10.4 32.6 0.36 71.4 2240 OVTI OMNIVISION OVTI US 03/19/11 C34 -10.4 51.4 1.10 144.4 648 WFC WELLS FARGO WFC US 03/19/11 C34 -10.4 24.0 0.16 77.8 2630 XLU SPDR-UTIL S XLU US 04/16/11 C33 -10.4 10.2 0.11 22.2 1161 GEN GENON ENERG GEN US 03/19/11 C4 -10.4 34.4 0.10 -33.3 340 BX BLACKSTONE BX US 03/19/11 C17.5 -10.3 31.7 0.89 85.4 6309 GOOG GOOGLE INC- GOOG US 03/19/11 C640 -10.3 17.2 0.85 37.1 1024 POT POTASH CORP POT US 03/19/11 P63.33 -10.3 31.4 2.43 -17.9 269 C CITIGROUP I C US 05/21/11 C4 -10.3 31.0 0.73 9.0 1126 QLD PROSHARES U QLD US 04/16/11 C80 -10.3 43.1 14.00 30.8 432 NEM NEWMONT MIN NEM US 03/19/11 C50 -10.3 30.1 3.80 -22.4 202 SYK STRYKER COR SYK US 03/19/11 C65 -10.3 19.1 0.80 100.0 327 MT ARCELORMITT MT US 03/19/11 C39 -10.3 30.0 0.30 42.9 263 SPG SIMON PROPE SPG US 03/19/11 C110 -10.3 19.7 0.70 52.2 323 ECA ENCANA CORP (ECA) ECA US 03/19/11 C33 -10.3 25.5 0.30 -25.0 364 AAPL APPLE INC AAPL US 03/19/11 C370 -10.3 21.0 2.33 65.2 13719 CME CME GROUP I CME US 03/19/11 C310 -10.3 23.1 5.50 48.6 571 CNQ CANADIAN NA CNQ US 03/19/11 P49 -10.3 34.2 1.40 100.0 209 GOOG GOOGLE INC- GOOG US 03/19/11 C630 -10.3 17.6 2.05 32.3 1798 FAS FINL BULL 3 FAS US 03/19/11 C33 -10.2 50.0 0.83 88.6 5741 QQQQ POWERSH-QQQ QQQQ US 03/19/11 C60 -10.2 13.6 0.11 120.0 9915 AVL AVALON RARE AVL US 04/16/11 C7.5 -10.2 66.6 0.70 16.7 899 GG GOLDCORP IN GG US 03/19/11 C44 -10.2 33.0 5.10 -10.7 211 HD HOME DEPOT HD US 03/19/11 C38 -10.2 20.2 0.33 65.0 292 SDS PROSHARES U SDS US 03/19/11 C19 -10.2 29.0 1.97 -26.8 319 WHR WHIRLPOOL C WHR US 03/19/11 C85 -10.2 29.1 0.92 39.4 457 SVU SUPERVALU I SVU US 03/19/11 C8 -10.2 39.6 0.30 -21.1 247 BCS BARCLAYS PL BCS US 03/19/11 C21 -10.2 32.0 0.38 -24.0 240 COST COSTCO WHOL COST US 03/19/11 C75 -10.2 18.4 0.27 3.9 3833 AXL AMER AXLE & AXL US 03/19/11 C14 -10.1 45.3 0.30 20.0 219 CHK CHESAPEAKE CHK US 03/19/11 C32 -10.1 36.2 2.01 -11.1 573 JOE ST JOE CO JOE US 03/19/11 P24 -10.1 67.4 0.39 -45.8 565 SD SANDRIDGE E SD US 03/19/11 C10 -10.1 47.6 0.64 10.3 3845 SNDK SANDISK COR SNDK US 03/19/11 C49 -10.1 37.1 1.10 4.8 962 SPY SPDR S&P 50 SPY US 03/19/11 P132 -10.1 15.8 1.33 -50.2 31116 JOE ST JOE CO JOE US 03/19/11 P25 -10.0 65.9 0.60 -45.5 773 QQQQ POWERSH-QQQ QQQQ US 04/16/11 P59 -10.0 17.0 1.80 -31.3 1135 TOT TOTAL SA-SP TOT US 03/19/11 C62.5 -10.0 20.9 0.65 62.5 408 BAX BAXTER INTL BAX US 03/19/11 C55 -10.0 18.8 0.30 275.0 1112
x - Ex-dividend. * - Ex-earnings. -- Bloomberg News To contact Bloomberg News for this story: +1-212-318-2000 or newsdev@bloomberg.net -0- Mar/04/2011 16:30 GMT
Rate this Page
Bloomberg moderates all comments. Comments that are abusive or off-topic will not be posted to the site. Excessively long comments may be moderated as well. Bloomberg cannot facilitate requests to remove comments or explain individual moderation decisions.