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

Press spacebar to pause and continue. Press esc to stop.

Bloomberg reserves the right to remove comments but is under no obligation to do so, or to explain individual moderation decisions.

Please enable JavaScript to view the comments powered by Disqus.