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

Top Volatility Decreases

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


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


-- Bloomberg News
To contact Bloomberg News for this story:
+1-212-318-2000 or newsdev@bloomberg.net

-0- Mar/21/2011 15:30 GMT

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.