Bloomberg the Company & Products

Bloomberg Anywhere Login

Bloomberg

Connecting decision makers to a dynamic network of information, people and ideas, Bloomberg quickly and accurately delivers business and financial information, news and insight around the world.

Company

Financial Products

Enterprise Products

Media

Customer Support

  • Americas

    +1 212 318 2000

  • Europe, Middle East, & Africa

    +44 20 7330 7500

  • Asia Pacific

    +65 6212 1000

Communications

Industry Products

Media Services

Follow Us

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

Don't Miss Out —
Follow us on:

Feb. 4 (Bloomberg) -- 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
=============================================================================
TZA    SMALL CAP B  TZA US 04/16/11 C9       147.3 107.8   5.45   -6.8   1000
FRG    FRONTEER GO  FRG US 02/19/11 C9       124.7 120.9   5.40  285.7    519
FE     FIRSTENERGY  FE US 02/19/11 P42       121.5  26.5   2.50   35.1    318
FRG    FRONTEER GO  FRG US 03/19/11 C7.5     119.3 104.0   7.10  178.4    308
UNH    UNITEDHEALT  UNH US 02/19/11 P45      115.8  26.1   2.07  -38.2    343
FRG    FRONTEER GO  FRG US 02/19/11 C10       99.8  97.1   4.40  576.9    665
CAGC   CHINA AGRIT  CAGC US 02/19/11 C9       93.8 101.6   1.10  -37.1    347
CCME   CHINA MEDIA  CCME US 06/18/11 C7.5     88.4 111.6   4.80  -48.4    236
CCME   CHINA MEDIA  CCME US 03/19/11 C10      68.7 185.0   3.20  -56.8    686
CCME   CHINA MEDIA  CCME US 03/19/11 C11      66.2 178.2   2.70  -55.0    511
FE     FIRSTENERGY  FE US 02/19/11 P41        64.3  25.8   1.45   26.1    447
CCME   CHINA MEDIA  CCME US 02/19/11 C10      61.8 215.6   2.40  -64.2   1194
GDXJ   MARKET VECT  GDXJ US 02/19/11 C30      59.9  53.5   7.60   40.7    204
AAPL   APPLE INC    AAPL US 02/19/11 C155     59.2 184.3 188.40    6.0    281
CCME   CHINA MEDIA  CCME US 09/17/11 C10      57.1  90.0   3.60  -47.8    300
CAGC   CHINA AGRIT  CAGC US 02/19/11 C10      56.5  87.6   0.70  -17.6    450
YONG   YONGYE INTE  YONG US 02/19/11 C5       55.7 133.0   2.20    0.0    200
GDXJ   MARKET VECT  GDXJ US 02/19/11 C29      54.5  60.5   8.00   31.1    502
CCME   CHINA MEDIA  CCME US 02/19/11 C11      53.8 205.6   1.90  -69.8   1623
CAGC   CHINA AGRIT  CAGC US 02/19/11 C7.5     52.7 123.3   2.55  -25.0    809
APKT   ACME PACKET  APKT US 03/19/11 C57.5    46.6  58.8  10.90   14.7    263
OSG    OVERSEAS SH  OSG US 02/19/11 P34       45.0  37.3   1.35   -6.9    445
EK     EASTMAN KOD  EK US 04/16/11 C2.5       44.6  74.8   1.15  -11.5    210
FE     FIRSTENERGY  FE US 04/16/11 P41        44.4  20.7   2.25  -63.1    323
KKR    KKR & CO LP  KKR US 02/19/11 P15       44.1  45.7   0.20  300.0    207
BBBB   BLACKBOARD   BBBB US 02/19/11 P40      42.5  56.1   2.35   37.4   2712
FRG    FRONTEER GO  FRG US 03/19/11 C9        38.1  78.1   5.40  332.0    391
SVU    SUPERVALU I  SVU US 02/19/11 P7        37.4  65.0   0.05  -75.0    352
NG     NOVAGOLD RE  NG US 02/19/11 C10        37.2  93.4   4.60   21.1    205
FIG    FORTRESS IN  FIG US 02/19/11 P6        34.9  59.0   0.10  -83.3    240
DBA    POWERSHARES  DBA US 02/19/11 C33       34.8  21.4   1.50  -23.1    212
CCME   CHINA MEDIA  CCME US 03/19/11 P10      34.8 236.0   2.75  189.5   1887
SIMG   SILICON IMA  SIMG US 02/19/11 P7.5     34.0  88.7   0.50   11.1    318
CCME   CHINA MEDIA  CCME US 03/19/11 P11      33.5 230.2   3.30  187.0   1797
MMI    MOTOROLA MO  MMI US 02/19/11 C25       33.4  57.2   5.50   37.5    350
SIMG   SILICON IMA  SIMG US 02/19/11 C7.5     31.7  91.1   0.70   55.6   1712
HUM    HUMANA INC   HUM US 02/19/11 C60       30.8  38.6   2.60  160.0   4521
DTG    DOLLAR THRI  DTG US 02/19/11 C47       30.4  24.3   3.30   37.5   2050
CELG   CELGENE COR  CELG US 02/19/11 C50      30.4  37.9   1.36  -60.6   9784
GDX    MKT VECT-GO  GDX US 02/19/11 C50       30.0  45.0   6.80   30.8   1209
CELG   CELGENE COR  CELG US 02/19/11 P50      29.7  36.8   1.75  600.0   4411
CRUS   CIRRUS LOGI  CRUS US 03/19/11 C16      29.4  58.5   7.69   14.8    374
FE     FIRSTENERGY  FE US 02/19/11 P40        29.4  24.4   0.75   36.4    897
CAGC   CHINA AGRIT  CAGC US 02/19/11 P9       29.3 123.3   0.55  120.0   8157
MGIC   MAGIC SOFTW  MGIC US 02/19/11 C5       28.8 174.7   4.60    7.0    222
ATLS   ATLAS ENERG  ATLS US 02/19/11 C46      28.6  28.1   1.00   40.9    380
SMSC   STANDARD MI  SMSC US 04/16/11 P25      28.5  37.5   2.00    2.6    371
ATLS   ATLAS ENERG  ATLS US 02/19/11 C45      27.7  24.7   1.40   21.7    786
FE     FIRSTENERGY  FE US 03/19/11 P39        27.6  21.9   0.75    0.0    525
ZAGG   ZAGG INC     ZAGG US 02/19/11 C7.5     27.5 112.6   2.60   44.4   1799
BBBB   BLACKBOARD   BBBB US 02/19/11 C40      26.9  52.9   1.15   21.1    639
FO     FORTUNE BRA  FO US 02/19/11 P60        26.8  26.3   0.75  -11.8   3450
HLIT   HARMONIC IN  HLIT US 03/19/11 P7.5     26.4  59.8   0.25    0.0    311
BBBB   BLACKBOARD   BBBB US 02/19/11 P35      26.3  63.0   0.55  120.0    414
FE     FIRSTENERGY  FE US 02/19/11 P38        25.9  27.0   0.15   15.4    543
GM     GENERAL MOT  GM US 02/19/11 P32        25.8  43.8   0.15   66.7   1175
HUM    HUMANA INC   HUM US 02/19/11 P57.5     25.7  42.3   0.65  -35.0   1410
FE     FIRSTENERGY  FE US 02/19/11 P39        25.6  23.7   0.30   50.0   1183
SYY    SYSCO CORP   SYY US 02/19/11 P29       25.5  22.8   0.25  -28.6    826
CAGC   CHINA AGRIT  CAGC US 02/19/11 P10      25.5 108.7   0.95  137.5   4954
FO     FORTUNE BRA  FO US 02/19/11 C60        25.3  27.2   1.75   34.6   1383
WU     WESTERN UNI  WU US 05/21/11 C17        25.2  27.4   3.70    2.8   2072
CAGC   CHINA AGRIT  CAGC US 03/19/11 P9       25.2 116.8   0.95   35.7   1642
CLX    CLOROX CO    CLX US 02/19/11 P60       25.1  26.9   0.25    0.0   6024
CAGC   CHINA AGRIT  CAGC US 05/21/11 P5       24.9 136.7   0.40   73.9   2994
CAGC   CHINA AGRIT  CAGC US 03/19/11 P8       24.7 124.6   0.90  200.0    737
HLIT   HARMONIC IN  HLIT US 02/19/11 C7.5     24.7  91.6   1.30    0.0    529
CRUS   CIRRUS LOGI  CRUS US 02/19/11 C19      24.3  62.6   4.10   17.1    364
YHOO   YAHOO! INC   YHOO US 02/19/11 C15      24.0  35.2   1.80   16.1    630
HUM    HUMANA INC   HUM US 02/19/11 C57.5     23.8  42.6   4.80   92.0   1047
LPHI   LIFE PARTNE  LPHI1 US 07/16/11 P4      23.7 127.3   0.45   95.7    225
FRG    FRONTEER GO  FRG US 02/19/11 C11       23.7  62.3   3.45 1625.0    304
CAGC   CHINA AGRIT  CAGC US 03/19/11 C10      23.3  76.1   1.00  -25.9    218
HSP    HOSPIRA INC  HSP US 05/21/11 P50       23.3  28.6   2.30   13.9    751
CLDA   CLINICAL DA  CLDA US 03/19/11 C30      23.2  82.5   4.40   60.0   3670
CIM    CHIMERA INV  CIM US 03/19/11 C4        23.0  18.3   0.30    0.0    208
TWX    TIME WARNER  TWX US 02/19/11 C34       22.9  31.8   2.30   64.3   1414
EDMC   EDUCATION M  EDMC US 02/19/11 C20      22.8  86.0   1.35   58.8    212
GDXJ   MARKET VECT  GDXJ US 02/19/11 P34      22.8  46.4   0.20  -63.6    267
WEN    WENDY'S/ARB  WEN US 02/19/11 C5        22.8  32.4   0.25   66.7    610
WY     WEYERHAEUSE  WY US 02/19/11 P22        22.7  51.4   0.40   37.9   1568
F      FORD MOTOR   F US 02/19/11 C13         22.6  57.3   2.79   13.9   1683
BRCD   BROCADE COM  BRCD US 02/19/11 C5       22.5  69.4   1.06   23.3    383
AUY    YAMANA GOLD  AUY US 02/19/11 C10       22.3  56.8   1.92   23.9    279
CAGC   CHINA AGRIT  CAGC US 03/19/11 P7       22.1 131.5   0.40  135.3   1409
HUM    HUMANA INC   HUM US 02/19/11 P60       21.2  37.4   1.20  -35.5   2448
SIRI   SIRIUS XM R  SIRI US 06/18/11 C1       21.2  56.3   0.79    5.3    645
GCI    GANNETT CO   GCI US 03/19/11 C17       20.8  41.6   0.85   88.9   2331
AET    AETNA INC    AET US 02/19/11 C34       20.8  35.5   0.64   10.3   4045
PBR    PETROBRAS S  PBR US 02/19/11 C33       20.8  38.7   5.45   13.5    245
AET    AETNA INC    AET US 02/19/11 P34       20.7  35.1   1.28   25.5    282
XLP    SPDR-CONS S  XLP US 03/19/11 P30       20.5   9.2   1.05  -18.6    372
DF     DEAN FOODS   DF US 02/19/11 P10        20.4  79.9   0.45   12.5    624
FRG    FRONTEER GO  FRG US 03/19/11 P10       20.3  63.8   0.05  -91.7    305
RRGB   RED ROBIN G  RRGB US 02/19/11 C20      20.3  50.2   1.28   -5.2    735
CAGC   CHINA AGRIT  CAGC US 03/19/11 P10      20.3 108.6   1.45   68.6   1000
CLDA   CLINICAL DA  CLDA US 03/19/11 C25      20.2  73.8   7.30   19.7    637
NAV    NAVISTAR IN  NAV US 02/19/11 C60       20.1  42.9   4.40   60.0   1315
HUM    HUMANA INC   HUM US 03/19/11 C60       19.9  32.4   3.50   94.4    369
CAST   CHINACAST E  CAST US 03/19/11 P7.5     19.9  52.3   0.55  -35.3    200
SIRI   SIRIUS XM R  SIRI US 03/19/11 C1       19.8 100.7   0.77    5.5   1042
DF     DEAN FOODS   DF US 02/19/11 P9         19.6  81.1   0.15    0.0    718
HUM    HUMANA INC   HUM US 03/19/11 P57.5     19.6  34.6   1.25  -43.2   1358
ZAGG   ZAGG INC     ZAGG US 02/19/11 C10      19.5  81.8   0.63   57.5   1216
DCTH   DELCATH SYS  DCTH US 02/19/11 C11      19.3  60.1   0.28  133.3   1558
YRCW   YRC WORLDWI  YRCW US 02/19/11 P3       19.3 157.2   0.07   40.0    210
TSN    TYSON FOODS  TSN US 02/19/11 C17       19.3  45.6   0.95   58.3   3081
CELG   CELGENE COR  CELG US 03/19/11 C50      19.2  33.0   2.00  -49.1   2148
TWX    TIME WARNER  TWX US 02/19/11 P32       19.1  40.1   0.10   -9.1    223
SYY    SYSCO CORP   SYY US 02/19/11 C29       19.0  21.4   0.90   50.0    324
CCME   CHINA MEDIA  CCME US 06/18/11 P11      18.9 163.5   3.90   81.4    324
CCME   CHINA MEDIA  CCME US 06/18/11 P10      18.8 167.0   3.60  100.0   2995
CLDA   CLINICAL DA  CLDA US 03/19/11 P25      18.7 113.5   1.73    1.8    617
GCI    GANNETT CO   GCI US 02/19/11 C17       18.6  37.7   0.40  100.0    200
GM     GENERAL MOT  GM US 02/19/11 P33        18.6  40.3   0.20   25.0   1979
HUM    HUMANA INC   HUM US 02/19/11 P55       18.5  45.6   0.30  -40.0    490
TWX    TIME WARNER  TWX US 02/19/11 P33       18.4  34.6   0.12  -29.4    205
AET    AETNA INC    AET US 02/19/11 C33       18.2  35.7   1.08   -5.3   2506
CCME   CHINA MEDIA  CCME US 02/19/11 P11      18.1 246.4   2.15  330.0   6305
KKR    KKR & CO LP  KKR US 02/19/11 C15       18.1  44.7   1.35   35.0   3248
MMR    MCMORAN EXP  MMR US 02/19/11 P13       18.0  80.4   0.08    0.0    574
SNY    SANOFI-AVEN  SNY US 02/19/11 P34       17.8  31.6   0.75   87.5    913
C      CITIGROUP I  C US 06/18/11 C1          17.7 142.1   3.80   -2.6    344
WNR    WESTERN REF  WNR US 02/19/11 P12       17.7  68.0   0.10  -33.3    235
CSCO   CISCO SYSTE  CSCO US 02/19/11 C17.5    17.7  67.8   4.35    5.1    443
CELG   CELGENE COR  CELG US 03/19/11 P50      17.6  32.4   2.50  212.5    684
ATLS   ATLAS ENERG  ATLS US 02/19/11 C47      17.6  29.2   0.55   37.5   2210
HCN    HEALTH CARE  HCN US 02/19/11 C45       17.6  44.1   4.40   10.0   1925
CCME   CHINA MEDIA  CCME US 03/19/11 P7.5     17.5 251.0   1.60  190.9   2322
SFD    SMITHFIELD   SFD US 02/19/11 P20       17.4  38.6   0.15  -40.0    302
HLIT   HARMONIC IN  HLIT US 02/19/11 P7.5     17.3  86.4   0.20   33.3   1502
HUM    HUMANA INC   HUM US 03/19/11 C62.5     17.3  30.5   2.00  122.2   5454
CLDA   CLINICAL DA  CLDA US 03/19/11 P30      17.2 114.6   4.00   -2.4    974
DLB    DOLBY LABOR  DLB US 02/19/11 P60       17.2  48.9   1.70  -11.5   1641
HAIN   HAIN CELEST  HAIN US 02/19/11 C25      17.1  50.5   2.85   11.8    286
GEN    GENON ENERG  GEN US 02/19/11 C4        16.9  47.6   0.20    0.0    200
MPEL   MELCO CROWN  MPEL US 02/19/11 C7       16.8  72.5   0.70  -17.6    284
YHOO   YAHOO! INC   YHOO US 03/19/11 C16      16.8  34.3   1.17   19.4  10805
GCI    GANNETT CO   GCI US 02/19/11 C16       16.7  43.2   1.10   69.2    244
XRT    SPDR S&P RE  XRT US 02/19/11 P49       16.7  18.1   1.76  -37.8    252
CLDA   CLINICAL DA  CLDA US 02/19/11 C15      16.5 202.2  15.37   -0.2    360
TSN    TYSON FOODS  TSN US 02/19/11 C18       16.5  43.4   0.40  185.7   6582
AET    AETNA INC    AET US 02/19/11 P33       16.4  35.5   0.84   35.5   1207
CLDA   CLINICAL DA  CLDA US 09/17/11 C30      16.3  44.2   5.00   61.3    360
BPOP   POPULAR INC  BPOP US 02/19/11 P3       16.3  47.9   0.03   50.0    660
LPS    LENDER PROC  LPS US 02/19/11 C30       16.2  60.1   2.70    5.9    200
HSP    HOSPIRA INC  HSP US 05/21/11 C50       16.1  27.8   4.10   22.4   2753
BRCD   BROCADE COM  BRCD US 02/19/11 P5       16.0  71.0   0.05    0.0    530
DISCA  DISCOVERY C  DISCA US 02/19/11 P40     16.0  37.5   0.80  -36.0    200
C      CITIGROUP I  C US 06/18/11 C2          16.0  67.8   2.81   -3.4    420
FO     FORTUNE BRA  FO US 03/19/11 P55        15.9  28.0   0.55   57.1   1028
DEPO   DEPOMED INC  DEPO US 02/19/11 P7.5     15.8  97.7   0.05  -50.0    417
GCI    GANNETT CO   GCI US 04/16/11 C17       15.8  44.3   1.15   64.3  10170
YHOO   YAHOO! INC   YHOO US 03/19/11 P16      15.8  33.3   0.42    5.0   8713
CLDA   CLINICAL DA  CLDA US 06/18/11 C25      15.8  45.8   7.90   25.4   3395
SNDA   SHANDA INTE  SNDA US 02/19/11 P40      15.7  44.9   1.35  -12.9    287
ALV    AUTOLIV INC  ALV US 03/19/11 P75       15.7  30.7   3.60   25.9    504
CLDA   CLINICAL DA  CLDA US 06/18/11 C30      15.6  52.9   5.10   70.0   1619
MMI    MOTOROLA MO  MMI US 03/19/11 P25       15.5  48.6   0.20  -33.3    765
MRX    MEDICIS PHA  MRX US 02/19/11 C25       15.5  35.5   1.80   63.6   1560
FFIV   F5 NETWORKS  FFIV US 02/19/11 C100     15.5  45.6  18.40   33.3    796
FRG    FRONTEER GO  FRG US 03/19/11 C10       15.5  63.0   4.41  390.0    455
JTX    JACKSON HEW  JTX US 04/16/11 C1.5      15.5 134.2   0.40    0.0    216
XOM    EXXON MOBIL  XOM US 04/16/11 C67.5     15.4  29.6  15.95   -0.3    487
HUM    HUMANA INC   HUM US 03/19/11 P60       15.3  31.5   1.90    0.0    396
GSIC   GSI COMMERC  GSIC US 02/19/11 P20      15.3  71.5   0.40   14.3    437
SIMG   SILICON IMA  SIMG US 03/19/11 C7.5     15.3  68.1   0.85   70.0    894
CELG   CELGENE COR  CELG US 04/16/11 C50      15.2  32.7   2.66  -39.5   1194
CCME   CHINA MEDIA  CCME US 03/19/11 P2.5     15.2 316.2   0.20  300.0    842
DF     DEAN FOODS   DF US 03/19/11 P10        15.2  54.8   0.60    5.3    543
ZRAN   ZORAN CORP   ZRAN US 02/19/11 C10      15.1  56.4   0.30   20.0    301
NOK    NOKIA CORP-  NOK US 02/19/11 P11       15.1  49.9   0.35   34.6   6714
F      FORD MOTOR   F US 03/19/11 C12         15.0  50.9   3.80   13.4    452
WY     WEYERHAEUSE  WY US 02/19/11 P21        15.0  54.5   0.20   33.3   5029
TWX    TIME WARNER  TWX US 02/19/11 P34       14.8  29.6   0.20  -42.9   2864
CAGC   CHINA AGRIT  CAGC US 02/19/11 P7.5     14.8 147.3   0.30  500.0   2986
C      CITIGROUP I  C US 05/21/11 C3          14.8  50.3   1.82   -1.6   3267
CVI    CVR ENERGY   CVI US 03/19/11 C17.5     14.8  53.3   1.00    4.2    226
DCTH   DELCATH SYS  DCTH US 03/19/11 C11      14.8  71.4   0.82   49.1   2346
WFR    MEMC ELEC M  WFR US 02/19/11 C12       14.7  39.3   1.45    1.4    968
PPL    PPL CORPORA  PPL US 02/19/11 P25       14.6  34.3   0.40   14.3   1292
GDX    MKT VECT-GO  GDX US 02/19/11 C54       14.6  35.3   3.10   65.8   1161
CVI    CVR ENERGY   CVI US 02/19/11 C17.5     14.5  46.5   0.40  -20.0   1530
AAWW   ATLAS AIR W  AAWW US 02/19/11 P52.5    14.4  50.6   1.55    0.0    217
NLC    NALCO HLDG   NLC US 06/18/11 P24       14.4  32.9   0.55  -21.4    204
TSN    TYSON FOODS  TSN US 03/19/11 C18       14.4  34.8   0.60   71.4    337
FAST   FASTENAL CO  FAST US 03/19/11 P50      14.3  37.7   0.25  -13.8    300
HEV    ENER1 INC    HEV US 09/17/11 P3        14.3  77.4   0.40    0.0    309
GDXJ   MARKET VECT  GDXJ US 02/19/11 P33      14.1  46.2   0.15  -57.1    525
PFE    PFIZER INC   PFE US 02/19/11 P17       14.1  36.2   0.03  -25.0    274
AET    AETNA INC    AET US 02/19/11 P32       14.1  36.5   0.44   41.9   1876
BAC    BANK OF AME  BAC US 02/19/11 C10       14.1  86.9   4.50    4.7    222
YHOO   YAHOO! INC   YHOO US 03/19/11 P15      14.1  33.0   0.14    7.7    680
SIRI   SIRIUS XM R  SIRI US 02/19/11 P1.5     14.0  71.7   0.02    0.0    391
AAWW   ATLAS AIR W  AAWW US 02/19/11 C50      14.0  52.5   4.50  100.0    200
UNH    UNITEDHEALT  UNH US 02/19/11 P40       13.8  32.4   0.17  -39.3    358
HAS    HASBRO INC   HAS US 02/19/11 C42.5     13.8  34.3   2.55   50.0    844
CSTR   COINSTAR IN  CSTR US 02/19/11 P37.5    13.7  67.6   0.30  -14.3    403
KMB    KIMBERLY-CL  KMB US 02/19/11 P60       13.7  22.8   0.05  -28.6    219
F      FORD MOTOR   F US 02/19/11 P13         13.7  53.8   0.02  -33.3    216
CELG   CELGENE COR  CELG US 02/19/11 P47.5    13.7  39.0   0.69  392.9   2535
TIF    TIFFANY & C  TIF US 02/19/11 P55       13.7  34.6   0.13  -63.9    222
GDX    MKT VECT-GO  GDX US 02/19/11 P47       13.6  51.4   0.07  -22.2    210
DBA    POWERSHARES  DBA US 02/19/11 C34       13.6  20.9   0.80  -33.3    633
CCME   CHINA MEDIA  CCME US 03/19/11 P5       13.6 281.5   0.75  200.0   6973
PFE    PFIZER INC   PFE US 02/19/11 P18       13.6  27.0   0.06  -14.3   1888
F      FORD MOTOR   F US 02/19/11 C14         13.5  47.2   1.83   22.8   1898
HSP    HOSPIRA INC  HSP US 02/19/11 P50       13.4  28.7   0.40  -27.3    636
PFE    PFIZER INC   PFE US 02/19/11 C18       13.4  26.2   1.25   21.4   1672
C      CITIGROUP I  C US 05/21/11 C2          13.3  77.2   2.81   -1.4    708
CSTR   COINSTAR IN  CSTR US 02/19/11 P42.5    13.2  63.2   1.55  -11.4   1559
HLX    HELIX ENERG  HLX US 02/19/11 C13       13.2  49.9   0.40  -34.4    301
NOK    NOKIA CORP-  NOK US 02/19/11 P10       13.2  57.6   0.11   83.3   6528
CTCT   CONSTANT CO  CTCT US 02/19/11 C30      13.2  63.1   1.15   27.8   1003
FO     FORTUNE BRA  FO US 03/19/11 P60        13.2  24.6   1.35   -6.9    897
RF     REGIONS FIN  RF US 02/19/11 P7         13.1  47.8   0.08  -46.7    508
RLD    REALD INC    RLD US 02/19/11 C25       13.1  75.6   1.05   31.2   1477
WY     WEYERHAEUSE  WY US 02/19/11 P23        13.0  43.6   0.65   18.2   2780
F      FORD MOTOR   F US 02/19/11 P14         13.0  44.7   0.06  -25.0   2652
AET    AETNA INC    AET US 02/19/11 C32       13.0  36.8   1.71    0.6    340
DGX    QUEST DIAGN  DGX US 02/19/11 P50       13.0  45.9   0.10    0.0   1126
CCME   CHINA MEDIA  CCME US 06/18/11 P7.5     12.9 173.3   2.25  104.5    716
S      SPRINT NEXT  S US 02/19/11 C4          12.9  53.8   0.41    2.5  16214
WPI    WATSON PHAR  WPI US 02/19/11 C55       12.9  31.6   1.80   50.0    524
ALGT   ALLEGIANT T  ALGT US 02/19/11 P40      12.8  54.5   1.15   27.8    224
MGIC   MAGIC SOFTW  MGIC US 02/19/11 C7.5     12.8  81.0   1.90    2.7    224
YONG   YONGYE INTE  YONG US 02/19/11 P7       12.8  69.8   0.25    0.0    218
WPI    WATSON PHAR  WPI US 03/19/11 C55       12.8  27.7   2.50   25.0    418
PBR    PETROBRAS S  PBR US 02/19/11 C35       12.8  34.5   3.70    8.2   1115
CERN   CERNER CORP  CERN US 02/19/11 P85      12.8  52.1   0.46   84.0   1001
KBE    SPDR KBW BA  KBE US 02/19/11 P26       12.7  24.8   0.20  -54.5    501
IVZ    INVESCO LTD  IVZ US 02/19/11 C22.5     12.7  37.8   2.60   13.0    846
ERTS   ELECTRONIC   ERTS US 02/19/11 C16      12.6  37.6   2.09   -3.2    815
NGD    NEW GOLD IN  NGD US 03/19/11 C9        12.6  54.5   0.75  114.3    231
YHOO   YAHOO! INC   YHOO US 04/16/11 C16      12.6  36.7   1.45   17.9   2861
EMR    EMERSON ELE  EMR US 02/19/11 C55       12.6  27.7   5.30    3.9    279
TZA    SMALL CAP B  TZA US 02/19/11 C12       12.5  59.2   2.48   -3.1   1324
BRCD   BROCADE COM  BRCD US 03/19/11 C5       12.5  57.8   1.14   22.6    871
CSTR   COINSTAR IN  CSTR US 02/19/11 C45      12.5  62.2   1.93   48.5   3701
SVU    SUPERVALU I  SVU US 02/19/11 P8        12.5  49.2   0.35  -56.2    330
UNH    UNITEDHEALT  UNH US 02/19/11 P43       12.4  27.1   0.92  -37.4   1858
OREX   OREXIGEN TH  OREX US 02/19/11 P2.5     12.4 103.2   0.05  -50.0    608
GM     GENERAL MOT  GM US 02/19/11 P34        12.4  39.3   0.40    0.0   1330
TDG    TRANSDIGM G  TDG US 02/19/11 P80       12.3  30.5   3.40    6.2    215
UNH    UNITEDHEALT  UNH US 02/19/11 C45       12.3  26.1   0.34  385.7   1816
FFIV   F5 NETWORKS  FFIV US 02/19/11 P90      12.2  59.3   0.05  -37.5    220
UNH    UNITEDHEALT  UNH US 02/19/11 P41       12.2  30.0   0.28  -48.1   4008
TSN    TYSON FOODS  TSN US 04/16/11 C17       12.2  34.4   1.26   32.6    252
UNH    UNITEDHEALT  UNH US 02/19/11 P42       12.2  28.4   0.55  -40.2   1113
C      CITIGROUP I  C US 02/19/11 C4.5        12.2  32.3   0.34   -5.6  11120
MMI    MOTOROLA MO  MMI US 03/19/11 P30       12.2  41.9   1.35  -32.5   1520
RF     REGIONS FIN  RF US 02/19/11 C7         12.2  48.4   0.62   63.2   1483
GLD    SPDR GOLD T  GLD US 02/19/11 C127      12.2  18.4   5.50   37.5    800
UNH    UNITEDHEALT  UNH US 02/19/11 C42       12.1  28.5   1.64   88.5    413
FOSL   FOSSIL INC   FOSL US 02/19/11 C70      12.1  56.9   5.60   12.0    269
RRGB   RED ROBIN G  RRGB US 02/19/11 P20      12.1  48.7   0.42    5.0    200
AON    AON CORP     AON US 02/19/11 P47.5     12.1  25.9   1.85    0.0   1155
GMCR   GREEN MOUNT  GMCR US 03/19/11 C30      12.1  65.3   7.90   85.9    209
UNH    UNITEDHEALT  UNH US 02/19/11 P44       12.1  26.2   1.24  -48.1    500
TSN    TYSON FOODS  TSN US 02/19/11 P17       12.0  43.6   0.35  -35.2   2685
TWX    TIME WARNER  TWX US 02/19/11 P31       11.9  44.4   0.06  -33.3    625
MWE    MARKWEST EN  MWE US 02/19/11 P43       11.9  23.1   0.80   45.5    422
DEPO   DEPOMED INC  DEPO US 03/19/11 C7.5     11.9  83.9   2.70   28.6    243
YHOO   YAHOO! INC   YHOO US 03/19/11 C17      11.9  35.3   0.68   28.3  12646
LEA    LEAR CORP    LEA US 02/19/11 P100      11.8  36.1   0.90   38.5    615
GDX    MKT VECT-GO  GDX US 02/19/11 P52       11.8  36.7   0.26  -43.5    436
XLF    SPDR-FINL S  XLF US 03/19/11 P17       11.8  22.3   0.71    1.4   1066
SLW    SILVER WHEA  SLW US 02/19/11 P25       11.8  77.0   0.04  -20.0    239
CAGC   CHINA AGRIT  CAGC US 05/21/11 P7       11.7 110.8   0.80   60.0    657
DF     DEAN FOODS   DF US 03/19/11 C10        11.7  54.7   0.92   15.0    328
FAST   FASTENAL CO  FAST US 02/19/11 P54.58   11.7  34.4   0.20  -20.0    897
CELG   CELGENE COR  CELG US 04/16/11 C47.5    11.6  33.6   3.80  -34.5    205
CFN    CAREFUSION   CFN US 02/19/11 P25       11.6  42.0   0.25  -40.5    289
ERTS   ELECTRONIC   ERTS US 02/19/11 C15      11.6  46.6   3.10    0.0    290
YHOO   YAHOO! INC   YHOO US 04/16/11 C17      11.6  36.3   0.94   23.7  10838
XCO    EXCO RESOUR  XCO US 06/18/11 P18       11.5  28.7   0.55   41.0   3057
TWX    TIME WARNER  TWX US 03/19/11 C35       11.5  24.8   1.66   61.2    275
UNH    UNITEDHEALT  UNH US 02/19/11 C41       11.5  29.8   2.43   55.8    287
VGZ    VISTA GOLD   VGZ US 03/19/11 C2.5      11.4  77.9   0.40   37.9    300
MCP    MOLYCORP IN  MCP US 03/19/11 C38       11.4  59.7  14.20   -5.3    293
CRUS   CIRRUS LOGI  CRUS US 02/19/11 C22      11.4  51.0   1.95   69.6    276
CELG   CELGENE COR  CELG US 04/16/11 P47.5    11.3  33.0   1.90  160.3   1363
FIG    FORTRESS IN  FIG US 02/19/11 C6        11.3  56.6   0.55  120.0    292
SUN    SUNOCO INC   SUN US 02/19/11 P42       11.3  38.0   0.71   14.5   2650
BRCM   BROADCOM CO  BRCM US 02/19/11 P40      11.3  34.3   0.12  -25.0    224
RSO    RESOURCE CA  RSO US 05/21/11 C7.5      11.3  29.9   0.25  -16.7    304
HCN    HEALTH CARE  HCN US 03/19/11 C45       11.2  28.6   4.40    7.3   5854
CMG    CHIPOTLE ME  CMG US 02/19/11 P190      11.2  68.8   0.60  -36.8    349
GM     GENERAL MOT  GM US 03/19/11 P33        11.2  35.6   0.60    9.1    426
UNH    UNITEDHEALT  UNH US 02/19/11 C44       11.2  26.3   0.52  188.9   3603
PWER   POWER-ONE I  PWER US 02/19/11 P12      11.2 103.5   1.15   13.9    741
INSP   INFOSPACE I  INSP US 07/16/11 C7.5     11.1  43.2   1.75   16.7   2109
STEC   STEC INC     STEC US 02/19/11 C20      11.1  61.9   3.25   18.2    243
CQB    CHIQUITA BR  CQB US 02/19/11 C14       11.1  52.6   2.10   40.0    207
WNR    WESTERN REF  WNR US 01/21/12 P5        11.1  69.0   0.15    0.0    322
MFN    MINEFINDERS  MFN US 02/19/11 P10       11.0  46.3   0.15  -75.0    311
YHOO   YAHOO! INC   YHOO US 04/16/11 C15      11.0  37.5   2.12   11.0    210
CLWR   CLEARWIRE -  CLWR US 03/19/11 P4       11.0  96.9   0.20    0.0   3000
LTD    LIMITED BRA  LTD US 02/19/11 P29       11.0  32.6   0.10  -83.3    601
MMI    MOTOROLA MO  MMI US 01/21/12 P17.5     11.0  53.1   0.75    0.0    601
ASTM   AASTROM BIO  ASTM US 03/19/11 P2.5     11.0  97.3   0.35    0.0    315
CSTR   COINSTAR IN  CSTR US 02/19/11 P40      11.0  64.6   0.75   -6.2   1189
GLD    SPDR GOLD T  GLD US 02/19/11 C128      10.9  18.1   4.55   44.4    923
STEC   STEC INC     STEC US 02/19/11 P19      10.8  66.1   0.10  -33.3    832
AUY    YAMANA GOLD  AUY US 02/19/11 C11       10.8  39.0   0.94   44.6   8369
ALGN   ALIGN TECHN  ALGN US 02/19/11 P20      10.8  53.2   0.25   25.0    382
AVL    AVALON RARE  AVL US 02/19/11 P5        10.8 118.2   0.05  -50.0   1210
AVP    AVON PRODUC  AVP US 02/19/11 P28       10.7  41.0   0.65  -18.8    302
JCG    J CREW GROU  JCG US 02/19/11 C44       10.7   9.1   0.10    0.0    819
QCOM   QUALCOMM IN  QCOM US 02/19/11 C49      10.7  31.8   6.05    5.4    285
AMTD   TD AMERITRA  AMTD US 02/19/11 C21      10.6  23.6   0.23  -23.3    572
LAZ    LAZARD LTD-  LAZ US 09/17/11 P45       10.6  31.6   4.10  -16.3    202
MMI    MOTOROLA MO  MMI US 01/21/12 P20       10.6  49.8   1.20   -4.0   1000
TWX    TIME WARNER  TWX US 02/19/11 C35       10.5  26.1   1.48   97.3    286
YHOO   YAHOO! INC   YHOO US 04/16/11 P17      10.5  35.4   1.21    3.4   2399
TBT    PROSHARES U  TBT US 02/19/11 P34       10.5  35.3   0.01    0.0    209
TWX    TIME WARNER  TWX US 04/16/11 P32       10.5  28.8   0.45  -16.7    209
CSCO   CISCO SYSTE  CSCO US 02/19/11 P17.5    10.4  54.1   0.02  100.0   1065
WLP    WELLPOINT I  WLP US 02/19/11 C67.5     10.4  26.7   0.40   60.0   2253
ATML   ATMEL CORP   ATML US 02/19/11 C15      10.4  61.9   0.75   29.3  10827
GM     GENERAL MOT  GM US 02/19/11 P35        10.4  38.1   0.65  -13.3   4344
DCTH   DELCATH SYS  DCTH US 03/19/11 P10      10.3  74.8   0.88    0.0   1123
MEE    MASSEY ENER  MEE US 02/19/11 C57.5     10.3  45.9   6.37   -7.5    239
NEM    NEWMONT MIN  NEM US 02/19/11 P52.5     10.3  32.9   0.17  -45.2    336
XLF    SPDR-FINL S  XLF US 02/19/11 P17       10.2  20.9   0.49    2.1   1584
GM     GENERAL MOT  GM US 03/19/11 P36        10.2  33.1   1.60   -5.9    296
GLD    SPDR GOLD T  GLD US 02/19/11 P134      10.1  16.0   2.75  -34.5    560
YHOO   YAHOO! INC   YHOO US 03/19/11 P17      10.1  34.5   0.96   -1.0    896
AUY    YAMANA GOLD  AUY US 03/19/11 P9        10.1  47.0   0.04    0.0    883
UUP    POWERSHARES  UUP US 02/19/11 P22       10.1  10.3   0.08  -11.1    774
WY     WEYERHAEUSE  WY US 02/19/11 P24        10.1  39.0   1.03    3.0    345
YHOO   YAHOO! INC   YHOO US 02/19/11 C16      10.1  31.5   0.84   15.1   4193
CLX    CLOROX CO    CLX US 02/19/11 C65       10.1  19.2   0.55  120.0   1224
ASNA   ASCENA RETA  ASNA US 03/19/11 P27      10.0  35.1   0.55  -35.3    500
AUY    YAMANA GOLD  AUY US 02/19/11 P11       10.0  37.5   0.09  -30.8    218
CSCO   CISCO SYSTE  CSCO US 04/16/11 C18      10.0  35.8   4.05    6.6   4101
MXIM   MAXIM INTEG  MXIM US 02/19/11 C27      10.0  28.7   0.25   25.0    337
NXY    NEXEN INC    NXY US 02/19/11 P22.5     10.0  51.1   0.30  100.0    558
SFD    SMITHFIELD   SFD US 02/19/11 C22       10.0  36.3   0.57  185.0   2730
UNH    UNITEDHEALT  UNH US 03/19/11 P40       10.0  29.3   0.57  -24.0    233

Top Volatility Decreases

Contract %Chg Impl. Ticker Name Description Vol. Vol. Price %Chg Volume ============================================================================= PFF ISHARES S&P PFF US 02/19/11 C39 -80.1 0.6 0.10 100.0 710 FRG FRONTEER GO FRG US 09/17/11 C14 -77.8 12.2 0.85 0.0 300 FRG FRONTEER GO FRG US 09/17/11 C15 -76.5 13.0 0.36 0.0 672 FRG FRONTEER GO FRG US 06/18/11 C14 -73.5 14.4 0.81 102.5 687 NLC NALCO HLDG NLC US 02/19/11 C26 -73.2 20.6 1.70 0.0 500 FRG FRONTEER GO FRG US 06/18/11 C12.5 -63.9 19.5 2.00 233.3 1264 FRG FRONTEER GO FRG US 03/19/11 C12.5 -58.1 23.4 1.95 1200.0 1127 FRG FRONTEER GO FRG US 06/18/11 C11 -56.3 22.5 3.50 233.3 337 CCME CHINA MEDIA CCME US 03/19/11 C2.5 -53.7 181.2 8.50 -40.1 311 NWSA NEWS CORP-A NWSA US 02/19/11 P17 -51.8 25.1 0.35 0.0 1392 NWSA NEWS CORP-A NWSA US 02/19/11 C16 -51.0 15.9 0.95 90.0 4361 ASTM AASTROM BIO ASTM US 03/19/11 C2.5 -49.9 43.2 0.25 0.0 315 NOVL NOVELL INC NOVL US 01/19/13 P5 -49.1 13.0 0.05 0.0 200 SWM SCHWEITZER- SWM US 02/19/11 P50 -45.9 40.8 0.55 22.2 320 ISIL INTERSIL CO ISIL US 03/19/11 C13 -45.9 29.9 0.45 -81.2 324 FRG FRONTEER GO FRG US 06/18/11 C10 -45.5 29.6 4.50 210.3 256 BJ BJ'S WHOLES BJ US 02/19/11 C50 -43.5 28.7 0.45 200.0 7966 OREX OREXIGEN TH OREX US 04/16/11 P2.5 -42.6 90.4 0.25 0.0 510 GMCR GREEN MOUNT GMCR US 02/19/11 C38 -42.4 39.7 1.18 174.4 3059 GMCR GREEN MOUNT GMCR US 02/19/11 C39 -42.3 39.6 0.76 171.4 2340 SGI SILICON GRA SGI US 02/19/11 C14 -42.2 44.4 0.50 0.0 1063 GMCR GREEN MOUNT GMCR US 02/19/11 P37 -41.5 41.1 0.86 -80.5 1498 HAR HARMAN INTL HAR US 02/19/11 P45 -41.3 37.0 0.28 -91.2 568 GMCR GREEN MOUNT GMCR US 02/19/11 C35 -41.2 41.8 3.10 169.6 1713 HAR HARMAN INTL HAR US 02/19/11 C47.5 -41.1 36.9 2.00 122.2 227 GMCR GREEN MOUNT GMCR US 02/19/11 P38 -40.9 40.2 1.34 0.0 1281 GMCR GREEN MOUNT GMCR US 02/19/11 C37 -40.7 40.1 1.65 170.5 760 AMP AMERIPRISE AMP US 02/19/11 C60 -40.7 24.5 0.45 -87.5 1119 GMCR GREEN MOUNT GMCR US 02/19/11 C36 -40.2 40.6 2.40 196.3 1283 ONNN ON SEMICOND ONNN US 02/19/11 C11 -40.0 37.8 0.40 -55.6 3907 GMCR GREEN MOUNT GMCR US 02/19/11 P39 -39.9 40.8 1.83 -71.0 2090 HAR HARMAN INTL HAR US 02/19/11 C45 -38.6 38.8 4.00 142.4 1090 NWS NEWS CORP-B NWS US 02/19/11 C19 -38.4 20.5 0.10 100.0 1280 BJ BJ'S WHOLES BJ US 02/19/11 C47.5 -38.3 27.9 1.60 433.3 848 GMCR GREEN MOUNT GMCR US 02/19/11 P36 -38.1 42.5 0.56 -85.3 799 IPG INTERPUBLIC IPG US 02/19/11 C12 -38.0 28.6 0.10 100.0 519 SA SEABRIDGE G SA US 02/19/11 C26 -37.8 36.1 3.10 3.3 455 BJ BJ'S WHOLES BJ US 02/19/11 C45 -37.3 25.9 3.80 406.7 301 GMCR GREEN MOUNT GMCR US 02/19/11 C34 -37.2 45.4 4.10 161.2 576 CNQR CONCUR TECH CNQR US 02/19/11 P50 -37.0 31.4 1.00 -37.5 558 ISIL INTERSIL CO ISIL US 04/16/11 C12 -36.8 34.1 1.20 -58.3 2197 TIF TIFFANY & C TIF US 02/19/11 C55 -36.8 19.4 5.51 53.5 426 PCX PATRIOT COA PCX US 02/19/11 C22 -36.7 64.9 4.25 -38.9 228 CLDA CLINICAL DA CLDA US 09/17/11 C10 -36.5 59.5 21.70 -5.7 400 GMCR GREEN MOUNT GMCR US 02/19/11 P35 -36.1 45.3 0.35 -88.5 1094 PCX PATRIOT COA PCX US 02/19/11 C24 -35.7 62.6 2.65 -45.8 490 MOBI SKY-MOBI LT MOBI US 02/19/11 C7.5 -35.5 50.6 0.95 137.5 261 CVS CVS CAREMAR CVS US 02/19/11 P31 -35.5 26.9 0.10 11.1 257 BJ BJ'S WHOLES BJ US 02/19/11 P47.5 -35.2 28.7 0.70 -83.3 3126 ICO INTERNATION ICO US 02/19/11 P9 -35.0 39.4 0.45 28.6 233 CVS CVS CAREMAR CVS US 02/19/11 P33 -34.8 21.0 0.62 106.7 1983 SFLY SHUTTERFLY SFLY US 02/19/11 C40 -34.7 41.6 1.75 169.2 582 ENTR ENTROPIC CO ENTR US 02/19/11 P10 -34.6 64.5 0.30 -33.3 1942 CNQR CONCUR TECH CNQR US 02/19/11 C50 -34.4 32.0 1.90 -30.9 225 GR GOODRICH CO GR US 02/19/11 C95 -34.0 16.8 0.30 -68.4 239 EL ESTEE LAUDE EL US 02/19/11 C95 -33.7 29.4 1.15 666.7 649 CVS CVS CAREMAR CVS US 02/19/11 P32 -33.6 23.4 0.30 66.7 1038 ISIL INTERSIL CO ISIL US 02/19/11 P13 -33.6 29.7 0.50 900.0 386 GMCR GREEN MOUNT GMCR US 02/19/11 P34 -33.5 48.9 0.25 -89.9 1322 THQI THQ INC THQI US 02/19/11 P6 -33.5 53.6 0.35 75.0 1255 CVS CVS CAREMAR CVS US 02/19/11 P34 -33.3 20.0 1.28 132.7 878 GMCR GREEN MOUNT GMCR US 02/19/11 C33 -33.3 49.1 4.95 145.1 353 IWM ISHARES-RUS IWM US 02/19/11 C72 -33.3 21.9 7.79 0.1 645 ACE ACE LTD ACE US 02/19/11 C65 -33.2 13.3 0.15 -50.0 366 BMC BMC SOFTWAR BMC US 02/19/11 C47.5 -32.9 25.2 1.40 -26.3 393 IWM ISHARES-RUS IWM US 02/19/11 C71 -32.9 23.1 8.52 -0.6 533 SFLY SHUTTERFLY SFLY US 02/19/11 P40 -32.8 42.8 1.20 -81.8 307 CVS CVS CAREMAR CVS US 02/19/11 C33 -32.7 22.0 0.57 -72.6 2027 CVS CVS CAREMAR CVS US 02/19/11 C32 -32.6 24.5 1.16 -56.5 582 GR GOODRICH CO GR US 02/19/11 P90 -32.4 19.0 0.50 -54.5 247 ENTR ENTROPIC CO ENTR US 02/19/11 C10 -32.3 68.9 1.00 -35.5 1847 ISIL INTERSIL CO ISIL US 03/19/11 P12 -32.0 31.6 0.25 0.0 277 GMCR GREEN MOUNT GMCR US 02/19/11 P33 -31.5 51.2 0.17 -91.8 1065 VLO VALERO ENER VLO US 02/19/11 C23 -31.3 24.6 2.76 -26.8 4054 INTC INTEL CORP INTC US 01/19/13 C10 -31.2 32.2 11.50 -1.3 370 SGI SILICON GRA SGI US 02/19/11 C13 -30.3 49.5 0.95 375.0 395 CVS CVS CAREMAR CVS US 02/19/11 C34 -30.2 21.4 0.19 -84.8 2178 HIG HARTFORD FI HIG US 02/19/11 C30 -30.1 28.5 0.24 -14.3 633 ARO AEROPOSTALE ARO US 02/19/11 P24 -29.8 35.8 0.60 -40.0 1758 BMC BMC SOFTWAR BMC US 02/19/11 C49 -29.7 25.4 0.65 -40.9 266 CAH CARDINAL HE CAH US 02/19/11 C43 -29.6 21.9 0.45 -10.0 247 HIG HARTFORD FI HIG US 02/19/11 C29 -29.2 28.7 0.53 3.9 3985 OTEX OPEN TEXT C OTEX US 02/19/11 C55 -29.1 30.4 2.30 360.0 370 SOLR GT SOLAR IN SOLR US 02/19/11 P10 -29.0 63.8 0.10 -66.7 420 EL ESTEE LAUDE EL US 02/19/11 C85 -29.0 28.4 7.05 605.0 2167 V VISA INC-CL V US 02/19/11 C65 -28.6 25.9 7.39 3.4 241 MRK MERCK & CO MRK US 02/19/11 C30 -28.5 27.7 3.00 -6.2 312 BJ BJ'S WHOLES BJ US 02/19/11 P45 -28.3 28.5 0.15 -94.4 3733 SWM SCHWEITZER- SWM US 03/19/11 P50 -28.3 43.6 1.55 55.0 231 EL ESTEE LAUDE EL US 02/19/11 C90 -28.3 29.8 3.50 1150.0 2623 CLDA CLINICAL DA CLDA US 03/19/11 C5 -28.1 262.9 25.37 -7.1 1080 HIG HARTFORD FI HIG US 02/19/11 C28 -27.9 28.9 1.12 20.4 509 ARO AEROPOSTALE ARO US 02/19/11 P25 -27.8 35.9 1.00 -42.9 3298 EL ESTEE LAUDE EL US 02/19/11 P85 -27.8 30.8 0.25 -94.9 1062 ICO INTERNATION ICO US 02/19/11 P8 -27.5 46.5 0.15 50.0 210 SOLR GT SOLAR IN SOLR US 02/19/11 C10 -27.5 60.4 1.45 -17.1 515 ARO AEROPOSTALE ARO US 02/19/11 C23 -27.4 37.2 1.40 5.3 1166 SBH SALLY BEAUT SBH US 02/19/11 C15 -27.1 40.3 0.25 150.0 1025 FE FIRSTENERGY FE US 03/19/11 C39 -27.0 12.6 1.15 -11.5 239 ARO AEROPOSTALE ARO US 02/19/11 C24 -26.9 36.6 0.82 -8.9 4464 PTEN PATTERSON-U PTEN US 02/19/11 C22.5 -26.8 36.0 1.50 -23.1 3336 INTC INTEL CORP INTC US 02/19/11 C20 -26.4 25.4 1.62 2.5 1730 MRK MERCK & CO MRK US 02/19/11 C32 -26.3 20.2 1.14 -37.4 851 ORCL ORACLE CORP ORCL US 02/19/11 C29 -26.2 28.0 3.90 5.4 518 ARO AEROPOSTALE ARO US 02/19/11 C25 -26.0 36.5 0.40 -23.1 1080 CACI CACI INTL-A CACI US 02/19/11 C60 -25.8 25.5 0.70 79.5 257 GMCR GREEN MOUNT GMCR US 02/19/11 P32 -25.6 57.0 0.14 -91.6 4637 ITT ITT CORP ITT US 02/19/11 P60 -25.6 16.3 1.00 -37.5 252 REN RESOLUTE EN REN US 06/18/11 C15 -25.5 24.6 3.50 0.0 230 GLW CORNING INC GLW US 02/19/11 C20 -25.4 27.8 2.60 -8.1 490 EXXI ENERGY XXI EXXI US 03/19/11 C22.5 -25.4 45.1 7.20 10.8 265 EL ESTEE LAUDE EL US 02/19/11 P90 -25.2 30.3 1.28 0.0 2150 NETL NETLOGIC MI NETL US 02/19/11 P41 -25.1 39.1 1.95 -61.8 345 GMXR GMX RESOURC GMXR US 02/19/11 C4 -25.0 78.5 1.20 -20.0 1816 HIG HARTFORD FI HIG US 02/19/11 P28 -24.9 29.3 0.33 -65.3 424 NETL NETLOGIC MI NETL US 02/19/11 C39 -24.7 38.7 1.60 196.3 831 NWS NEWS CORP-B NWS US 02/19/11 P18 -24.5 22.2 0.30 -64.7 707 NWSA NEWS CORP-A NWSA US 02/19/11 C17 -24.5 23.9 0.25 66.7 920 SO SOUTHERN CO SO US 01/21/12 C30 -24.5 19.5 7.76 2.1 1224 NETL NETLOGIC MI NETL US 02/19/11 C41 -24.3 39.2 0.80 158.1 762 QCOM QUALCOMM IN QCOM US 04/16/11 C39 -24.2 40.9 16.15 12.9 219 ONNN ON SEMICOND ONNN US 03/19/11 C11 -24.0 35.2 0.65 -38.1 228 ARO AEROPOSTALE ARO US 02/19/11 P23 -23.9 38.0 0.25 -61.5 2531 VMC VULCAN MATE VMC US 02/19/11 P43 -23.8 33.5 1.00 -41.2 376 NETL NETLOGIC MI NETL US 02/19/11 C40 -23.8 39.6 1.05 162.5 546 YUM YUM! BRANDS YUM US 02/19/11 C50 -23.7 19.8 0.46 58.6 1587 BX BLACKSTONE BX US 02/19/11 P18 -23.7 32.2 1.02 0.0 794 BMC BMC SOFTWAR BMC US 02/19/11 P47.5 -23.6 26.5 0.50 -52.4 280 MRK MERCK & CO MRK US 02/19/11 P31 -23.6 23.7 0.08 -11.1 254 MRK MERCK & CO MRK US 02/19/11 P32 -23.6 19.9 0.19 26.7 3167 SWM SCHWEITZER- SWM US 03/19/11 P45 -23.5 48.8 0.70 16.7 343 KEM KEMET CORP KEM US 02/19/11 P15 -23.4 45.3 0.50 100.0 243 V VISA INC-CL V US 02/19/11 C67.5 -23.3 26.0 4.25 -13.3 356 DOW DOW CHEMICA DOW US 02/19/11 C37 -23.2 24.5 0.63 -18.2 2407 GPS GAP INC/THE GPS US 02/19/11 P20 -23.1 22.6 0.45 -59.1 1146 DOW DOW CHEMICA DOW US 02/19/11 C38 -22.9 23.8 0.27 -34.1 411 NOVL NOVELL INC NOVL US 03/19/11 C6 -22.8 8.2 0.05 -50.0 540 VMC VULCAN MATE VMC US 02/19/11 C43 -22.7 33.9 1.25 -19.4 358 GMCR GREEN MOUNT GMCR US 02/19/11 P31 -22.6 59.7 0.11 -91.2 378 RAI REYNOLDS AM RAI US 02/19/11 C32.5 -22.6 17.6 0.20 -63.6 337 GMCR GREEN MOUNT GMCR US 03/19/11 C39 -22.6 40.9 1.60 158.1 1126 TGT TARGET CORP TGT US 02/19/11 C55 -22.5 19.3 0.42 -10.6 8422 SFLY SHUTTERFLY SFLY US 06/18/11 C40 -22.5 39.5 3.00 114.3 232 FAST FASTENAL CO FAST US 02/19/11 C59.58 -22.4 22.6 1.40 75.0 203 YUM YUM! BRANDS YUM US 02/19/11 C48 -22.4 20.5 1.50 59.6 878 NETL NETLOGIC MI NETL US 02/19/11 P39 -22.4 39.3 0.95 -74.3 297 JTX JACKSON HEW JTX US 02/19/11 C1.5 -22.4 98.4 0.20 0.0 841 XOM EXXON MOBIL XOM US 04/16/11 C72.5 -22.4 20.6 10.79 -2.8 1022 SHLD SEARS HOLDI SHLD US 01/19/13 C60 -22.4 17.6 23.00 17.9 406 IP INTL PAPER IP US 02/19/11 P29 -22.4 29.6 0.63 -27.6 5437 YUM YUM! BRANDS YUM US 02/19/11 P48 -22.3 20.3 0.35 -71.3 264 RDN RADIAN GROU RDN US 02/19/11 P6 -22.3 78.0 0.06 -60.0 260 TGT TARGET CORP TGT US 02/19/11 P55 -22.2 19.3 1.51 -31.1 253 NGLS TARGA RESOU NGLS US 02/19/11 C33 -22.1 16.6 0.45 -18.2 205 UPS UNITED PARC UPS US 04/16/11 C65 -22.0 19.8 9.33 -0.7 303 DOW DOW CHEMICA DOW US 02/19/11 P36 -22.0 25.9 0.43 -41.1 2097 DOW DOW CHEMICA DOW US 02/19/11 P37 -22.0 24.5 0.82 -31.7 871 INTC INTEL CORP INTC US 02/19/11 C19 -21.9 39.3 2.63 0.4 344 IP INTL PAPER IP US 02/19/11 P28 -21.9 31.1 0.52 6.1 722 EQR EQUITY RESI EQR US 02/19/11 C55 -21.9 19.1 0.55 -42.1 302 DOW DOW CHEMICA DOW US 02/19/11 C36 -21.7 26.0 1.23 -8.2 1571 V VISA INC-CL V US 02/19/11 C70 -21.5 25.1 2.43 -20.3 1668 V VISA INC-CL V US 02/19/11 P70 -21.5 25.0 0.80 -26.6 8730 AMP AMERIPRISE AMP US 03/19/11 P55 -21.3 27.5 1.15 130.0 920 NETL NETLOGIC MI NETL US 02/19/11 P40 -21.2 39.4 1.45 -67.8 308 HIG HARTFORD FI HIG US 02/19/11 P27 -21.2 30.1 0.15 -70.0 710 V VISA INC-CL V US 02/19/11 P67.5 -21.1 26.1 0.25 -45.6 4074 QQQQ POWERSH-QQQ QQQQ US 02/19/11 C52 -21.1 21.6 5.07 1.4 666 MAT MATTEL INC MAT US 02/19/11 C24 -21.0 24.5 1.15 43.8 6285 AMP AMERIPRISE AMP US 03/19/11 C60 -20.9 24.9 1.15 -69.7 200 GMCR GREEN MOUNT GMCR US 03/19/11 C38 -20.9 41.5 2.02 146.3 1253 GMCR GREEN MOUNT GMCR US 03/19/11 C37 -20.9 42.0 2.60 157.4 324 BX BLACKSTONE BX US 02/19/11 P17 -20.8 31.8 0.32 -59.5 702 GPS GAP INC/THE GPS US 02/19/11 C20 -20.8 23.2 0.29 123.1 4646 CBOE CBOE HOLDIN CBOE US 02/19/11 C25 -20.8 21.5 0.10 100.0 673 ROST ROSS STORES ROST US 02/19/11 C70 -20.8 21.6 0.70 366.7 307 AMP AMERIPRISE AMP US 03/19/11 C55 -20.7 28.2 3.80 -53.7 318 ISIL INTERSIL CO ISIL US 03/19/11 P13 -20.6 30.1 0.70 366.7 315 XOP SPDR OIL&GA XOP US 03/19/11 C45 -20.6 42.7 12.20 27.2 1900 IAG IAMGOLD COR IAG US 02/19/11 C18 -20.5 34.8 2.70 63.6 347 DOW DOW CHEMICA DOW US 02/19/11 P35 -20.5 27.9 0.22 -50.0 493 JNK SPDR BARCLA JNK US 02/19/11 C40 -20.4 5.1 0.45 50.0 210 DIA SPDR DJIA T DIA US 02/19/11 P122.75 -20.3 8.9 2.80 -5.1 614 TGT TARGET CORP TGT US 02/19/11 C52.5 -20.3 19.8 1.81 12.4 1530 ROST ROSS STORES ROST US 02/19/11 C67.5 -20.3 22.2 1.95 333.3 980 GMCR GREEN MOUNT GMCR US 03/19/11 C36 -20.3 42.5 3.20 146.2 503 IP INTL PAPER IP US 02/19/11 C30 -20.3 28.9 0.35 -34.0 1752 CYMI CYMER INC CYMI US 02/19/11 C50 -20.3 36.5 0.95 -42.4 270 DOW DOW CHEMICA DOW US 02/19/11 C35 -20.2 28.5 2.02 -1.5 696 OTEX OPEN TEXT C OTEX US 02/19/11 P50 -20.2 38.3 0.05 -96.9 481 GMCR GREEN MOUNT GMCR US 03/19/11 P38 -20.1 42.5 2.30 -46.5 1392 CYMI CYMER INC CYMI US 02/19/11 P50 -20.0 35.7 1.90 -13.6 402 NETL NETLOGIC MI NETL US 02/19/11 C38 -19.9 40.0 2.35 201.3 235 IP INTL PAPER IP US 02/19/11 P27 -19.9 33.3 0.11 -54.2 582 MA MASTERCARD MA US 02/19/11 C250 -19.8 26.0 3.10 12.7 2679 MRK MERCK & CO MRK US 02/19/11 C33 -19.7 18.2 0.45 -60.5 2963 BX BLACKSTONE BX US 02/19/11 C18 -19.7 31.3 0.17 41.7 1131 CIEN CIENA CORP CIEN US 04/16/11 C14 -19.6 40.9 9.29 0.0 1559 IWM ISHARES-RUS IWM US 02/19/11 C74 -19.6 24.0 5.90 3.0 591 V VISA INC-CL V US 02/19/11 P65 -19.6 28.9 0.08 -63.6 649 ATW ATWOOD OCEA ATW US 02/19/11 C40 -19.3 31.1 1.10 -45.0 296 LNC LINCOLN NAT LNC US 02/19/11 C30 -19.2 29.6 0.71 -1.4 622 YUM YUM! BRANDS YUM US 02/19/11 C47 -19.2 21.8 2.45 64.4 437 TEN TENNECO INC TEN US 02/19/11 P35 -19.2 43.9 0.23 -23.3 218 YUM YUM! BRANDS YUM US 02/19/11 P47 -19.2 21.5 0.17 -77.3 779 V VISA INC-CL V US 02/19/11 P72.5 -19.2 24.8 2.01 -8.2 949 NSC NORFOLK SOU NSC US 01/21/12 C40 -19.1 32.8 21.70 6.9 500 MRK MERCK & CO MRK US 02/19/11 C31 -19.1 24.3 2.04 -27.1 397 FE FIRSTENERGY FE US 02/19/11 C40 -19.0 18.7 0.70 -12.5 718 BKE THE BUCKLE BKE US 02/19/11 C35 -19.0 30.5 1.10 -45.0 266 GMCR GREEN MOUNT GMCR US 03/19/11 P36 -18.8 44.7 1.42 -67.0 390 MCO MOODY'S COR MCO US 02/19/11 C30 -18.8 28.7 0.63 -10.0 628 BX BLACKSTONE BX US 02/19/11 C17 -18.8 31.8 0.66 78.4 1416 MA MASTERCARD MA US 02/19/11 C255 -18.8 25.7 1.67 15.2 1267 ANF ABERCROMBIE ANF US 02/19/11 C50 -18.7 43.8 1.62 -10.0 4558 LNC LINCOLN NAT LNC US 02/19/11 C31 -18.6 28.9 0.23 -42.5 350 ANF ABERCROMBIE ANF US 02/19/11 C48 -18.5 44.2 2.29 -34.9 240 BEC BECKMAN COU BEC US 02/19/11 P72.5 -18.5 41.0 2.35 -28.8 344 IP INTL PAPER IP US 02/19/11 C29 -18.5 30.5 0.76 -27.6 6099 CVS CVS CAREMAR CVS US 03/19/11 P31 -18.5 25.1 0.44 57.1 383 CVS CVS CAREMAR CVS US 03/19/11 P32 -18.5 23.7 0.63 61.5 2332 MA MASTERCARD MA US 02/19/11 C240 -18.5 27.1 8.55 31.5 1450 TGT TARGET CORP TGT US 02/19/11 P52.5 -18.5 20.3 0.37 -52.0 3101 CVS CVS CAREMAR CVS US 03/19/11 P34 -18.5 21.6 1.85 98.9 215 GMCR GREEN MOUNT GMCR US 03/19/11 C33 -18.4 45.7 5.40 110.9 787 CVS CVS CAREMAR CVS US 03/19/11 P33 -18.4 22.5 1.00 63.9 2026 AEO AMER EAGLE AEO US 02/19/11 P14.5 -18.4 37.5 0.35 -38.6 5663 CHTP CHELSEA THE CHTP US 02/19/11 P5 -18.3 53.3 0.20 -20.0 289 TSO TESORO CORP TSO US 02/19/11 C20 -18.3 36.5 0.65 12.1 1226 CVS CVS CAREMAR CVS US 03/19/11 P30 -18.3 26.9 0.26 30.0 351 GPS GAP INC/THE GPS US 02/19/11 P19 -18.2 24.5 0.11 -76.1 3591 ANF ABERCROMBIE ANF US 02/19/11 C49 -18.2 44.1 2.15 -6.9 619 CHU CHINA UNICO CHU US 02/19/11 P16 -18.1 23.4 0.15 -16.7 500 ANF ABERCROMBIE ANF US 02/19/11 P50 -18.0 43.7 1.86 -32.4 977 GMCR GREEN MOUNT GMCR US 03/19/11 C35 -18.0 44.0 3.95 142.3 669 ICO INTERNATION ICO US 02/19/11 C9 -18.0 51.4 0.20 -66.7 348 PTEN PATTERSON-U PTEN US 02/19/11 C25 -18.0 37.3 0.80 45.5 200 GMCR GREEN MOUNT GMCR US 03/19/11 P37 -17.9 43.7 1.80 -64.1 664 BIG BIG LOTS IN BIG US 02/19/11 C32.5 -17.9 24.5 0.49 -2.0 708 GMCR GREEN MOUNT GMCR US 03/19/11 P35 -17.9 45.8 1.10 -67.7 612 GPS GAP INC/THE GPS US 02/19/11 C19 -17.7 24.8 0.89 81.6 1751 GSK GLAXOSMITHK GSK US 02/19/11 P39 -17.7 16.5 1.70 -39.3 225 MCO MOODY'S COR MCO US 02/19/11 P29 -17.6 30.0 0.37 -46.4 396 IWM ISHARES-RUS IWM US 02/19/11 C75 -17.6 23.6 4.95 2.3 1275 KEM KEMET CORP KEM US 02/19/11 C15 -17.6 45.3 0.55 -66.7 705 FHN FIRST HORIZ FHN US 05/21/11 C9 -17.5 40.0 2.65 -9.6 250 XLF SPDR-FINL S XLF US 02/19/11 C16 -17.5 16.9 0.70 2.9 8523 SD SANDRIDGE E SD US 03/19/11 C6 -17.5 58.5 1.65 -4.1 354 SNE SONY CORP-A SNE US 02/19/11 C38 -17.5 24.1 0.25 -54.5 261 GMCR GREEN MOUNT GMCR US 03/19/11 C34 -17.4 45.4 4.65 123.6 245 ANF ABERCROMBIE ANF US 02/19/11 P49 -17.4 44.1 1.94 -11.4 482 SHLD SEARS HOLDI SHLD US 03/19/11 C70 -17.3 31.3 12.25 55.1 648 V VISA INC-CL V US 02/19/11 P62.5 -17.3 32.3 0.04 -60.0 863 FE FIRSTENERGY FE US 02/19/11 C39 -17.2 19.6 1.35 -15.6 802 T AT&T INC T US 02/19/11 C29 -17.1 14.3 0.05 0.0 479 TSO TESORO CORP TSO US 02/19/11 C21 -17.1 36.4 0.26 -3.7 596 JDSU JDS UNIPHAS JDSU US 03/19/11 C15 -17.1 37.6 2.90 -4.9 224 AONE A123 SYSTEM AONE US 02/19/11 C9 -17.1 49.8 0.46 -29.2 496 CME CME GROUP I CME US 02/19/11 C300 -17.0 28.1 7.20 -58.1 1308 TSO TESORO CORP TSO US 02/19/11 C19 -16.9 37.7 1.21 16.4 768 LLY ELI LILLY & LLY US 02/19/11 C35 -16.9 10.4 0.65 25.0 282 HOT STARWOOD HO HOT US 02/19/11 C62.5 -16.8 30.4 0.67 -41.7 1161 V VISA INC-CL V US 02/19/11 C75 -16.8 25.6 0.38 -48.6 4517 SWC STILLWATER SWC US 02/19/11 C20 -16.8 43.6 4.10 20.6 434 XLF SPDR-FINL S XLF US 02/19/11 C15 -16.6 22.7 1.65 1.2 1087 CVE CENOVUS ENE CVE US 02/19/11 C35 -16.6 28.9 0.60 -7.7 552 TIVO TIVO INC TIVO US 02/19/11 P10 -16.5 62.9 0.32 -36.0 772 HOT STARWOOD HO HOT US 02/19/11 C60 -16.5 30.7 1.64 -28.7 1676 NETL NETLOGIC MI NETL US 02/19/11 P37 -16.4 41.4 0.30 -84.2 365 NETL NETLOGIC MI NETL US 02/19/11 P35 -16.4 41.3 0.15 -85.0 566 MTH MERITAGE HO MTH US 02/19/11 C22.5 -16.3 39.9 1.15 4.5 226 CME CME GROUP I CME US 02/19/11 P280 -16.3 30.9 1.16 110.9 819 HES HESS CORP HES US 02/19/11 C75 -16.3 37.4 8.24 -13.3 1686 MA MASTERCARD MA US 02/19/11 P240 -16.3 27.2 3.20 -54.0 669 PCX PATRIOT COA PCX US 02/19/11 P21 -16.3 69.3 0.10 25.0 211 MA MASTERCARD MA US 02/19/11 P245 -16.3 26.4 5.15 -47.5 368 MTH MERITAGE HO MTH US 02/19/11 P22.5 -16.2 38.6 0.35 -41.7 272 CVS CVS CAREMAR CVS US 03/19/11 C34 -16.2 22.1 0.60 -63.2 480 NETL NETLOGIC MI NETL US 02/19/11 C37 -16.2 41.7 2.95 156.5 502 CVS CVS CAREMAR CVS US 03/19/11 C32 -16.1 24.3 1.54 -43.0 531 AYE ALLEGHENY E AYE US 02/19/11 P25 -16.1 25.0 0.10 -33.3 404 BJ BJ'S WHOLES BJ US 03/19/11 C47.5 -16.1 33.1 2.44 156.8 4445 GMCR GREEN MOUNT GMCR US 03/19/11 P33 -16.0 47.6 0.65 -75.4 573 LNC LINCOLN NAT LNC US 02/19/11 P29 -16.0 32.0 0.44 -34.3 434 EP EL PASO COR EP US 01/21/12 C7.5 -16.0 44.5 8.90 32.8 1000 GSK GLAXOSMITHK GSK US 02/19/11 C37.5 -16.0 18.7 0.75 150.0 861 DD DU PONT (EI DD US 02/19/11 C50 -16.0 16.1 2.00 4.7 243 CYS CYPRESS SHA CYS US 06/18/11 P12.5 -16.0 16.2 0.70 100.0 216 GMCR GREEN MOUNT GMCR US 02/19/11 P30 -16.0 64.7 0.08 -90.7 1198 NWSA NEWS CORP-A NWSA US 04/16/11 P17 -16.0 27.1 0.90 0.0 533 BJ BJ'S WHOLES BJ US 03/19/11 C50 -15.9 32.9 1.35 170.0 7697 DOW DOW CHEMICA DOW US 02/19/11 C34 -15.8 31.8 2.93 6.5 238 MA MASTERCARD MA US 02/19/11 P235 -15.8 28.3 1.83 -60.6 677 INTC INTEL CORP INTC US 01/21/12 C12.5 -15.7 37.0 9.20 1.1 417 TIVO TIVO INC TIVO US 03/19/11 P9 -15.7 64.3 0.28 -47.2 340 K KELLOGG CO K US 02/19/11 P50 -15.7 18.0 0.10 -86.7 2783 ANF ABERCROMBIE ANF US 02/19/11 P47 -15.6 45.6 0.86 -34.9 534 GE GENERAL ELE GE US 03/19/11 C16 -15.6 38.4 4.60 -2.1 229 NETL NETLOGIC MI NETL US 02/19/11 C36 -15.5 42.7 3.80 130.3 446 BEC BECKMAN COU BEC US 02/19/11 P70 -15.5 46.7 1.45 -35.3 608 GGG GRACO INC GGG US 02/19/11 P40 -15.5 22.4 0.60 -7.7 301 ROST ROSS STORES ROST US 02/19/11 C65 -15.4 24.2 3.80 162.1 3374 TIVO TIVO INC TIVO US 02/19/11 P11 -15.4 74.8 0.80 -31.6 834 PCX PATRIOT COA PCX US 02/19/11 P22 -15.3 65.7 0.16 60.0 696 NOV NATL OILWEL NOV US 02/19/11 P75 -15.3 33.7 1.61 -41.5 1261 IWM ISHARES-RUS IWM US 02/19/11 C76 -15.2 22.9 4.09 1.0 2520 HOT STARWOOD HO HOT US 02/19/11 P57.5 -15.1 31.9 0.65 10.2 837 CI CIGNA CORP CI US 02/19/11 C42 -15.1 26.0 1.16 1.8 894 CX CEMEX SAB-S CX US 02/19/11 C10 -15.1 33.0 0.12 -14.3 569 INTC INTEL CORP INTC US 05/21/11 C16 -15.1 35.0 5.70 2.7 698 CME CME GROUP I CME US 02/19/11 P290 -15.1 29.1 2.85 119.2 730 SWM SCHWEITZER- SWM US 06/18/11 P50 -14.9 39.5 3.30 24.5 1189 SHLD SEARS HOLDI SHLD US 02/19/11 C85 -14.9 37.5 1.38 263.2 1731 RAH RALCORP HLD RAH US 02/19/11 P60 -14.9 22.6 1.10 4.8 231 MRK MERCK & CO MRK US 03/19/11 P30 -14.9 22.8 0.19 -5.0 913 DO DIAMOND OFF DO US 02/19/11 C70 -14.9 31.8 3.52 -0.8 1309 FE FIRSTENERGY FE US 03/19/11 C41 -14.9 13.0 0.30 -33.3 618 TC THOMPSON CR TC US 02/19/11 C14 -14.8 38.3 0.65 8.3 329 GMCR GREEN MOUNT GMCR US 02/19/11 P29 -14.8 67.0 0.01 -98.5 2731 NOV NATL OILWEL NOV US 02/19/11 C75 -14.7 34.0 2.67 19.2 1753 BX BLACKSTONE BX US 02/19/11 P16 -14.6 36.7 0.10 -71.4 402 CI CIGNA CORP CI US 02/19/11 C44 -14.5 24.5 0.38 5.6 953 HOT STARWOOD HO HOT US 02/19/11 P62.5 -14.5 31.4 2.75 -17.9 321 CI CIGNA CORP CI US 02/19/11 C43 -14.5 25.0 0.59 -11.9 724 COST COSTCO WHOL COST US 02/19/11 C75 -14.4 15.6 0.47 683.3 2429 BEC BECKMAN COU BEC US 02/19/11 C72.5 -14.4 42.4 2.60 -1.9 434 GMCR GREEN MOUNT GMCR US 03/19/11 P30 -14.3 52.4 0.30 -78.6 803 STD BANCO SANTA STD US 02/19/11 P12 -14.3 39.5 0.25 4.2 234 HUN HUNTSMAN CO HUN US 03/19/11 P14 -14.3 44.7 0.15 0.0 6000 BEC BECKMAN COU BEC US 02/19/11 P67.5 -14.3 54.5 1.15 -30.3 544 BBD BRADESCO-AD BBD US 02/19/11 P19 -14.3 22.3 0.75 25.0 600 TIVO TIVO INC TIVO US 02/19/11 C11 -14.3 74.0 0.39 -11.4 2454 BEC BECKMAN COU BEC US 02/19/11 C75 -14.2 38.6 1.42 -11.2 4768 DO DIAMOND OFF DO US 02/19/11 C75 -14.2 30.3 0.90 -15.1 2151 ATK ALLIANT TEC ATK US 03/19/11 P70 -14.2 22.8 2.15 79.2 328 BJ BJ'S WHOLES BJ US 03/19/11 P47.5 -14.0 33.2 1.85 -58.9 2144 CHBT CHINA-BIOTI CHBT US 02/19/11 C10 -14.0 88.8 3.90 -9.3 513 BJ BJ'S WHOLES BJ US 03/19/11 C45 -13.9 34.5 4.30 168.8 578 NIHD NII HOLDING NIHD US 02/19/11 C41 -13.8 26.1 0.69 -85.0 518 XOM EXXON MOBIL XOM US 02/19/11 C75 -13.8 28.2 8.50 1.8 556 GMCR GREEN MOUNT GMCR US 03/19/11 P25 -13.8 57.7 0.05 -86.5 277 BMC BMC SOFTWAR BMC US 03/19/11 C50 -13.7 24.8 1.00 -20.0 224 UUP POWERSHARES UUP US 02/19/11 C23 -13.7 12.2 0.04 33.3 1246 SOLR GT SOLAR IN SOLR US 03/19/11 C10 -13.7 59.7 1.85 -7.5 200 NETL NETLOGIC MI NETL US 02/19/11 P36 -13.7 42.7 0.20 -85.7 1705 MRK MERCK & CO MRK US 02/19/11 C34 -13.6 18.1 0.13 -74.0 2586 MAT MATTEL INC MAT US 02/19/11 C25 -13.6 25.0 0.55 57.1 546 ANN ANNTAYLOR S ANN US 02/19/11 C23 -13.5 40.3 0.70 75.0 11960 SNE SONY CORP-A SNE US 02/19/11 C37 -13.5 25.0 0.60 300.0 682 JASO JA SOLAR HO JASO US 02/19/11 C6 -13.5 64.8 1.55 3.3 263 NFLX NETFLIX INC NFLX US 02/19/11 C190 -13.5 41.7 22.50 -1.8 833 DOW DOW CHEMICA DOW US 02/19/11 P33 -13.5 35.0 0.07 -53.3 206 TIVO TIVO INC TIVO US 03/19/11 P10 -13.4 71.5 0.68 -35.9 1089 TWX TIME WARNER TWX US 02/19/11 P37 -13.4 20.1 1.19 0.0 7264 RDWR RADWARE LTD RDWR US 02/19/11 C37 -13.4 40.5 1.90 11.8 215 ANN ANNTAYLOR S ANN US 02/19/11 P23 -13.4 39.0 0.71 -52.7 1718 TIVO TIVO INC TIVO US 03/19/11 P11 -13.4 76.5 1.30 -23.5 1691 EWJ ISHARES-JAP EWJ US 03/19/11 C10 -13.3 15.3 1.30 2.4 1000 NICE NICE SYSTEM NICE US 02/19/11 C35 -13.3 29.7 0.35 0.0 273 OREX OREXIGEN TH OREX US 03/19/11 C3 -13.2 87.3 0.30 20.0 389 NS NUSTAR ENER NS US 03/19/11 C65 -13.2 24.7 4.40 12.8 8382 T AT&T INC T US 02/19/11 C26 -13.2 21.6 2.00 15.6 406 MRK MERCK & CO MRK US 03/19/11 P31 -13.2 21.1 0.33 26.9 1293 XL XL GROUP PL XL US 02/19/11 C23 -13.2 36.6 0.79 0.0 4598 CLDA CLINICAL DA CLDA US 03/19/11 C12.5 -13.2 135.4 17.87 -3.4 722 CTCM CTC MEDIA I CTCM US 02/19/11 P22.5 -13.1 28.0 0.60 33.3 200 YUM YUM! BRANDS YUM US 02/19/11 P46 -13.1 24.1 0.09 -80.0 230 MFN MINEFINDERS MFN US 02/19/11 C10 -13.1 33.3 0.70 133.3 533 RDN RADIAN GROU RDN US 03/19/11 C7 -13.0 71.4 0.75 -28.6 3014 AVNR AVANIR PHAR AVNR US 03/19/11 P4 -13.0 55.9 0.25 -16.7 280 NOV NATL OILWEL NOV US 02/19/11 C70 -12.9 37.8 6.50 17.1 1260 PCX PATRIOT COA PCX US 02/19/11 P23 -12.9 62.9 0.26 73.3 1070 RDS/A ROYAL DUTCH RDSA US 02/19/11 C70 -12.9 17.7 1.60 -57.9 221 ZUMZ ZUMIEZ INC ZUMZ US 02/19/11 P22.5 -12.8 53.6 0.25 -61.5 221 MTG MGIC INVT C MTG US 03/19/11 C8 -12.8 64.3 1.05 -18.6 222 IWM ISHARES-RUS IWM US 02/19/11 C77 -12.8 22.5 3.27 2.8 4526 GMXR GMX RESOURC GMXR US 02/19/11 P5 -12.8 61.0 0.15 0.0 348 QQQQ POWERSH-QQQ QQQQ US 02/19/11 C53 -12.8 21.9 4.15 2.0 524 ANW AEGEAN MARI ANW US 09/17/11 C7.5 -12.7 56.3 2.15 0.0 220 FRO FRONTLINE L FRO US 02/19/11 C26 -12.7 37.8 0.70 -6.7 549 REXX REX ENERGY REXX US 03/19/11 C12.5 -12.7 44.8 0.70 0.0 451 JCP J.C. PENNEY JCP US 02/19/11 C31 -12.7 32.7 0.82 -12.8 893 BJ BJ'S WHOLES BJ US 03/19/11 P45 -12.7 33.9 0.91 -69.9 1512 XLI SPDR-INDU S XLI US 03/19/11 C33 -12.7 21.7 3.67 -2.1 500 NETL NETLOGIC MI NETL US 02/19/11 P34 -12.7 42.8 0.05 -92.3 250 XRT SPDR S&P RE XRT US 02/19/11 C49 -12.7 17.0 0.14 133.3 717 EGLE EAGLE BULK EGLE US 06/18/11 C4 -12.6 39.0 0.60 -14.3 233 OREX OREXIGEN TH OREX US 04/16/11 C3 -12.6 87.3 0.45 28.6 415 MA MASTERCARD MA US 02/19/11 C220 -12.4 32.8 25.80 20.3 638 MRK MERCK & CO MRK US 03/19/11 P28 -12.3 27.0 0.08 0.0 318 AHD ATLAS PIPEL AHD US 02/19/11 C12.5 -12.3 37.7 1.55 -13.9 215 VMC VULCAN MATE VMC US 03/19/11 C44 -12.3 34.0 1.55 0.0 262 AMZN AMAZON.COM AMZN US 01/21/12 C80 -12.2 37.8 93.92 -0.2 252 NIHD NII HOLDING NIHD US 02/19/11 P42 -12.2 25.6 1.60 88.2 707 NOV NATL OILWEL NOV US 02/19/11 P70 -12.2 38.0 0.40 -59.2 1098 ANN ANNTAYLOR S ANN US 02/19/11 P22 -12.2 41.3 0.30 -68.4 444 DO DIAMOND OFF DO US 02/19/11 P70 -12.2 32.2 0.80 -37.5 720 AEM AGNICO-EAGL AEM US 05/21/11 C40 -12.2 54.6 31.60 5.3 200 JCP J.C. PENNEY JCP US 02/19/11 P31 -12.2 32.5 0.86 -12.2 6451 IAG IAMGOLD COR IAG US 02/19/11 C19 -12.1 38.7 1.70 54.5 2996 TIVO TIVO INC TIVO US 02/19/11 C10 -12.1 67.3 0.90 12.5 1804 V VISA INC-CL V US 03/19/11 P65 -12.1 26.2 0.44 -27.9 5993 MA MASTERCARD MA US 02/19/11 P230 -12.0 29.8 1.10 -62.7 866 CAH CARDINAL HE CAH US 03/19/11 P40 -12.0 27.1 0.64 -39.0 230 AEO AMER EAGLE AEO US 02/19/11 C14.5 -12.0 39.6 0.55 3.8 839 C CITIGROUP I C US 02/19/11 C4 -11.9 47.7 0.82 -3.5 7271 GLD SPDR GOLD T GLD US 02/19/11 C120 -11.9 22.7 11.95 13.8 240 EW EDWARDS LIF EW US 02/19/11 P85 -11.9 29.9 1.85 -5.1 450 ONNN ON SEMICOND ONNN US 04/16/11 C11 -11.9 36.4 0.85 -22.7 304 PCX PATRIOT COA PCX US 02/19/11 P24 -11.9 61.4 0.45 73.1 3090 QCOM QUALCOMM IN QCOM US 02/19/11 C45 -11.8 37.7 10.15 -0.5 1046 SWC STILLWATER SWC US 02/19/11 C22 -11.7 44.9 2.67 54.3 405 GMXR GMX RESOURC GMXR US 02/19/11 C5 -11.6 68.5 0.30 -50.0 1315 TSO TESORO CORP TSO US 02/19/11 C18 -11.6 41.3 2.20 22.2 343 HIG HARTFORD FI HIG US 03/19/11 C30 -11.6 30.8 0.70 20.7 450 JCP J.C. PENNEY JCP US 02/19/11 P32 -11.6 32.8 1.44 -8.9 3617 V VISA INC-CL V US 03/19/11 P70 -11.5 24.8 1.70 -11.9 3107 EL ESTEE LAUDE EL US 03/19/11 C95 -11.5 26.6 2.15 1164.7 717 IWM ISHARES-RUS IWM US 02/19/11 C78 -11.5 21.8 2.47 0.8 3583 ANN ANNTAYLOR S ANN US 02/19/11 C22 -11.5 40.9 1.55 121.4 491 ISIL INTERSIL CO ISIL US 07/16/11 P11 -11.5 34.7 0.50 11.1 314 REXX REX ENERGY REXX US 02/19/11 C12.5 -11.5 44.8 0.35 -22.2 201 GMCR GREEN MOUNT GMCR US 03/19/11 P29 -11.4 54.5 0.23 -78.1 1215 RDWR RADWARE LTD RDWR US 02/19/11 C38 -11.4 41.1 1.20 20.0 429 V VISA INC-CL V US 03/19/11 P67.5 -11.4 25.4 0.90 -18.9 2079 FMCN FOCUS MEDIA FMCN US 02/19/11 C28 -11.4 35.1 0.30 3.5 273 MRK MERCK & CO MRK US 02/19/11 P34 -11.3 17.8 1.16 68.1 841 RDWR RADWARE LTD RDWR US 02/19/11 P37 -11.3 42.4 0.75 -46.4 322 CME CME GROUP I CME US 02/19/11 C310 -11.3 28.1 3.10 -71.8 1745 RBY RUBICON MIN RBY US 02/19/11 C5 -11.3 63.9 0.55 120.0 306 ENTR ENTROPIC CO ENTR US 03/19/11 C10 -11.2 68.6 1.50 -11.8 805 PLL PALL CORP PLL US 03/19/11 C40 -11.2 58.1 13.50 -9.9 440 HIG HARTFORD FI HIG US 03/19/11 C29 -11.2 31.1 1.11 27.6 750 CI CIGNA CORP CI US 02/19/11 P40 -11.2 29.2 0.21 -32.3 213 AXU ALEXCO RESO AXU US 04/16/11 C7.5 -11.2 69.1 0.80 23.1 208 UIS UNISYS CORP UIS US 03/19/11 C32 -11.2 43.2 4.50 25.0 251 GDXJ MARKET VECT GDXJ US 02/19/11 P38 -11.2 39.0 1.40 -52.5 231 OREX OREXIGEN TH OREX US 07/16/11 C3 -11.1 87.0 0.69 25.4 727 DBA POWERSHARES DBA US 02/19/11 P32 -11.1 24.0 0.05 0.0 223 STD BANCO SANTA STD US 06/18/11 C10 -11.0 41.6 2.55 -10.5 220 TIVO TIVO INC TIVO US 05/21/11 P10 -11.0 92.8 1.70 -17.5 2087 MRK MERCK & CO MRK US 03/19/11 P32 -11.0 19.9 0.63 40.0 1456 NIHD NII HOLDING NIHD US 02/19/11 P41 -11.0 27.2 0.80 33.3 750 SKS SAKS INC SKS US 02/19/11 P11 -10.9 37.8 0.30 20.0 480 C CITIGROUP I C US 09/17/11 C1.5 -10.9 71.6 3.30 -2.9 324 ATHN ATHENAHEALT ATHN US 03/19/11 C45 -10.9 49.1 2.50 -19.4 248 SOA SOLUTIA INC SOA US 02/19/11 C22.5 -10.9 36.6 1.55 -22.5 1206 TJX TJX COS INC TJX US 02/19/11 C50 -10.9 20.0 0.65 333.3 346 JCP J.C. PENNEY JCP US 02/19/11 C32 -10.8 33.0 0.39 -30.4 1390 MRK MERCK & CO MRK US 03/19/11 C32 -10.8 20.1 1.33 -37.9 1699 TIVO TIVO INC TIVO US 03/19/11 P8 -10.8 62.7 0.10 -44.4 292 V VISA INC-CL V US 03/19/11 C70 -10.8 25.3 3.40 -11.7 946 ATW ATWOOD OCEA ATW US 02/19/11 P35 -10.8 45.9 0.10 0.0 220 V VISA INC-CL V US 03/19/11 P62.5 -10.7 27.8 0.24 -29.4 932 CVS CVS CAREMAR CVS US 05/21/11 P30 -10.7 26.4 0.65 16.1 335 JCP J.C. PENNEY JCP US 02/19/11 P30 -10.7 33.4 0.44 -20.0 1677 V VISA INC-CL V US 03/19/11 C67.5 -10.7 26.0 5.15 -4.6 457 IAG IAMGOLD COR IAG US 02/19/11 C20 -10.7 38.6 1.05 101.9 1574 BIG BIG LOTS IN BIG US 02/19/11 P32.5 -10.6 25.7 0.90 -28.0 836 IAG IAMGOLD COR IAG US 02/19/11 P20 -10.6 39.2 0.35 -63.2 846 EMS EMERGENCY M EMS US 06/18/11 C70 -10.5 19.5 2.86 10.0 529 EEM ISHARES-EMG EEM US 02/19/11 P48 -10.5 19.1 1.71 -2.8 605 GRS GAMMON GOLD GRS US 09/17/11 C6 -10.5 47.0 2.25 0.0 400 EL ESTEE LAUDE EL US 03/19/11 P95 -10.5 27.1 4.70 -66.0 475 CME CME GROUP I CME US 02/19/11 P300 -10.5 28.6 6.50 140.7 511 VXX IPATH-S&P S VXX US 02/19/11 C27 -10.4 53.7 3.20 -4.5 311 XLY SPDR-CONS D XLY US 02/19/11 C38 -10.4 15.6 0.49 53.1 435 QLGC QLOGIC CORP QLGC US 02/19/11 P17.5 -10.4 28.5 0.20 5.3 210 EMC EMC CORP/MA EMC US 02/19/11 C26 -10.4 18.8 0.18 -25.0 3663 VVUS VIVUS INC VVUS US 02/19/11 C8 -10.3 65.7 0.30 -3.2 683 SHLD SEARS HOLDI SHLD US 03/19/11 C85 -10.3 37.8 3.00 117.4 448 IYT ISHARES-DJ IYT US 03/19/11 C95 -10.3 19.8 1.10 -27.9 300 TIVO TIVO INC TIVO US 03/19/11 C11 -10.3 80.5 1.02 10.9 419 MRK MERCK & CO MRK US 03/19/11 C33 -10.3 19.0 0.75 -43.2 3605 BSX BOSTON SCIE BSX US 02/19/11 C7 -10.3 28.1 0.13 18.2 287 WMT WAL-MART ST WMT US 02/19/11 P57.5 -10.3 12.1 1.77 -3.3 371 IWM ISHARES-RUS IWM US 02/19/11 C81 -10.1 19.2 0.75 -6.2 4574 MRK MERCK & CO MRK US 03/19/11 P33 -10.1 18.8 1.06 35.9 3360 INTC INTEL CORP INTC US 02/19/11 C22 -10.1 16.9 0.13 18.2 4766 CVS CVS CAREMAR CVS US 05/21/11 P29 -10.1 27.6 0.53 26.2 324 NETL NETLOGIC MI NETL US 03/19/11 C40 -10.1 39.0 2.00 150.0 563 VMC VULCAN MATE VMC US 03/19/11 P39 -10.1 37.9 0.70 -26.3 204 ISIL INTERSIL CO ISIL US 04/16/11 P13 -10.0 31.5 0.85 112.5 319 TIVO TIVO INC TIVO US 03/19/11 C10 -10.0 75.6 1.25 -7.4 1031 IWM ISHARES-RUS IWM US 02/19/11 C82 -10.0 18.4 0.42 -14.3 1695


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


-- Bloomberg News


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


Please upgrade your Browser

Your browser is out-of-date. Please download one of these excellent browsers:

Chrome, Firefox, Safari, Opera or Internet Explorer.