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

By Bloomberg News 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 ============================================================================= FTO FRONTIER OI FTO US 04/16/11 C20 117.0 77.6 7.50 -10.7 701 WPZ WILLIAMS PA WPZ US 03/19/11 C50 39.1 20.2 1.40 -6.7 229 AA ALCOA INC AA US 03/19/11 C12 38.5 69.1 4.95 -4.8 270 SLV ISHARES SIL SLV US 03/19/11 C26 37.8 48.1 6.50 12.1 545 WBMD WEBMD HEALT WBMD US 03/19/11 C50 37.0 50.9 5.00 42.9 700 YRCW YRC WORLDWI YRCW US 03/19/11 C3 36.0 137.4 0.66 -2.9 247 XLE SPDR-ENERGY XLE US 03/31/11 C59 35.5 52.8 18.90 26.4 200 XLE SPDR-ENERGY XLE US 03/19/11 C66 35.3 42.5 11.95 7.7 200 HES HESS CORP HES US 01/21/12 C40 35.1 49.7 43.55 3.7 400 LSI LSI CORP LSI US 03/19/11 C7 33.4 35.8 0.10 -33.3 200 SCS STEELCASE I SCS US 04/16/11 P10 32.8 49.4 0.70 75.0 1008 ABX BARRICK GOL ABX US 03/19/11 C45 32.2 38.4 7.50 16.5 212 YRCW YRC WORLDWI YRCW US 03/19/11 C3.5 30.8 135.7 0.42 7.7 294 CHK CHESAPEAKE CHK US 03/19/11 C24 30.7 51.4 7.90 17.4 400 FRX FOREST LABS FRX US 03/19/11 C33 30.3 27.4 0.75 -55.9 395 XLE SPDR-ENERGY XLE US 03/31/11 C70 27.9 32.0 8.15 14.0 1335 BIDU BAIDU INC-S BIDU US 03/19/11 C115 27.7 39.9 9.90 -20.2 247 SGMO SANGAMO BIO SGMO US 03/19/11 P7 27.0 90.9 0.35 40.0 240 QQQQ POWERSH-QQQ QQQQ US 03/19/11 P60 26.9 15.6 2.48 48.5 4455 BIDU BAIDU INC-S BIDU US 03/19/11 C125 25.9 38.3 3.90 -24.9 2994 BIDU BAIDU INC-S BIDU US 03/19/11 C120 25.5 38.5 6.40 -24.0 1581 XLE SPDR-ENERGY XLE US 03/31/11 C66 25.4 36.2 11.80 8.3 262 CHK CHESAPEAKE CHK US 03/19/11 P28 24.2 44.7 0.12 -63.6 220 A AGILENT TEC A US 03/19/11 C40 23.7 37.3 3.75 -9.6 4328 SPY SPDR S&P 50 SPY US 03/19/11 P138 23.6 9.9 5.49 26.8 8748 CVX CHEVRON COR CVX US 03/19/11 P95 23.4 23.8 0.52 -25.7 2391 QCOM QUALCOMM IN QCOM US 03/19/11 C52.5 23.2 30.1 6.10 -5.4 2113 CVX CHEVRON COR CVX US 03/19/11 C95 23.2 23.9 6.40 47.1 935 UCO PRSH-ULT CR UCO US 03/19/11 P11 22.4 53.2 0.35 -46.1 1332 YRCW YRC WORLDWI YRCW US 03/19/11 P3 22.4 170.7 0.38 31.0 881 SLV ISHARES SIL SLV US 03/19/11 C27 22.0 47.5 5.55 14.4 242 WBMD WEBMD HEALT WBMD US 03/19/11 P45 21.9 53.6 0.25 -16.7 211 XLU SPDR-UTIL S XLU US 03/19/11 C32 21.2 10.1 0.24 -17.2 929 CVX CHEVRON COR CVX US 03/19/11 C100 20.8 20.7 2.50 95.3 3330 CLNE CLEAN ENERG CLNE US 03/19/11 C13 20.8 53.6 0.65 195.4 1328 A AGILENT TEC A US 03/19/11 C42 20.7 33.0 2.30 -4.6 313 NWSA NEWS CORP-A NWSA US 03/19/11 C18 20.6 30.3 0.20 -20.0 550 CHK CHESAPEAKE CHK US 03/19/11 P29 20.6 41.4 0.20 -65.5 399 CVX CHEVRON COR CVX US 03/19/11 P100 20.3 20.7 1.75 -32.7 4364 CVX CHEVRON COR CVX US 03/19/11 P70 20.3 62.6 0.04 0.0 487 A AGILENT TEC A US 03/19/11 C43 20.1 32.0 1.63 -10.4 639 A AGILENT TEC A US 03/19/11 C41 20.0 34.9 3.05 -6.2 416 CHK CHESAPEAKE CHK US 03/19/11 P30 19.8 40.1 0.35 -62.0 939 VXX IPATH-S&P S VXX US 03/19/11 P25 19.7 49.6 0.08 -50.0 1115 SPY SPDR S&P 50 SPY US 03/19/11 P137 19.6 11.4 4.67 29.7 4794 UCO PRSH-ULT CR UCO US 03/19/11 P10 19.5 58.6 0.15 -40.0 771 XOM EXXON MOBIL XOM US 03/19/11 P80 19.3 23.5 0.32 -17.9 6028 WPZ WILLIAMS PA WPZ US 03/19/11 P50 19.3 21.0 1.00 17.6 315 SNDA SHANDA INTE SNDA US 03/19/11 C44 19.3 37.9 0.85 -26.1 465 XOM EXXON MOBIL XOM US 03/19/11 C85 19.2 19.2 2.03 62.4 4759 QQQQ POWERSH-QQQ QQQQ US 03/19/11 P59 19.1 16.4 1.76 60.0 6113 TAP MOLSON COOR TAP US 03/19/11 P45 19.0 21.1 0.85 6.2 298 A AGILENT TEC A US 03/19/11 C45 18.9 30.8 0.70 -6.7 498 AGQ PRSH-ULT SI AGQ US 03/19/11 P140 18.9 85.6 1.93 -19.6 277 BIDU BAIDU INC-S BIDU US 03/19/11 P125 18.2 37.1 5.89 63.6 1228 ACE ACE LTD ACE US 03/19/11 C65 18.2 19.8 1.40 -15.2 310 CLNE CLEAN ENERG CLNE US 03/19/11 P12 18.1 53.6 0.44 -26.7 224 VALE VALE SA-SP VALE US 04/16/11 C25 18.1 47.8 9.55 2.7 304 JNJ JOHNSON&JOH JNJ US 03/19/11 C60 18.1 12.6 1.01 -8.2 276 FRX FOREST LABS FRX US 03/19/11 C34 18.1 24.1 0.50 -45.6 454 TSO TESORO CORP TSO US 03/19/11 P21 18.1 52.7 0.25 38.9 372 TSRA TESSERA TEC TSRA US 03/19/11 C18 18.0 35.9 0.45 12.5 431 COP CONOCOPHILL COP US 03/19/11 C72.5 17.9 26.3 5.57 25.2 393 MU MICRON TECH MU US 03/19/11 C9 17.9 57.2 2.38 -11.2 267 HL HECLA MININ HL US 03/19/11 C8 17.9 80.5 2.95 15.2 360 MRO MARATHON OI MRO US 03/19/11 C49 17.8 34.8 1.64 -3.5 2945 SLV ISHARES SIL SLV US 04/16/11 C27 17.7 42.7 5.76 14.1 445 A AGILENT TEC A US 03/19/11 P41 17.7 33.6 0.50 -7.4 297 VXX IPATH-S&P S VXX US 03/19/11 C25 17.6 46.4 5.40 31.7 500 MRO MARATHON OI MRO US 03/19/11 C50 17.6 34.4 1.30 -2.3 1230 CHK CHESAPEAKE CHK US 03/19/11 C28 17.4 42.9 5.00 81.8 292 CHK CHESAPEAKE CHK US 03/19/11 C29 17.4 40.8 3.90 95.0 365 DIG PROSHARES U DIG US 03/19/11 C60 17.4 38.9 2.10 38.2 332 BIDU BAIDU INC-S BIDU US 03/19/11 P120 17.2 37.6 3.45 90.6 2994 USO UNITED STAT USO US 03/19/11 C35 17.1 31.1 3.20 73.0 1575 DAL DELTA AIR L DAL US 03/19/11 P11 17.1 45.8 0.71 173.1 734 DAL DELTA AIR L DAL US 03/19/11 C11 17.0 46.0 0.37 -51.3 2697 DCTH DELCATH SYS DCTH US 01/19/13 P7.5 17.0 106.8 4.40 101.8 827 GXDX GENOPTIX IN GXDX US 03/19/11 P22.5 16.9 32.6 0.05 0.0 250 XRT SPDR S&P RE XRT US 03/19/11 P50 16.8 23.0 1.22 16.2 1246 BIDU BAIDU INC-S BIDU US 03/19/11 C100 16.8 50.9 23.90 -9.8 556 USO UNITED STAT USO US 03/19/11 C32 16.8 35.8 6.15 39.8 273 USO UNITED STAT USO US 03/19/11 P35 16.7 30.9 0.21 -58.8 1729 SLV ISHARES SIL SLV US 04/16/11 C26 16.7 43.8 6.55 10.1 214 CHK CHESAPEAKE CHK US 03/19/11 P32 16.6 38.1 0.90 -57.8 1680 CHK CHESAPEAKE CHK US 03/19/11 P31 16.6 38.5 0.59 -59.9 541 SU SUNCOR ENER SU US 03/19/11 P39 16.6 44.1 0.17 -19.1 228 IWM ISHARES-RUS IWM US 03/19/11 P85 16.5 21.4 3.58 34.6 1662 USO UNITED STAT USO US 03/19/11 P34 16.5 31.7 0.10 -63.0 2184 A AGILENT TEC A US 03/19/11 P40 16.5 35.4 0.38 58.3 379 MDY SPDR S&P MI MDY US 03/19/11 C184 16.4 15.7 0.50 -23.1 445 USO UNITED STAT USO US 03/19/11 P33 16.4 33.2 0.06 -57.1 254 SDS PROSHARES U SDS US 03/19/11 P18 16.3 30.6 0.02 0.0 501 OXY OCCIDENTAL OXY US 03/19/11 C100 16.3 32.0 6.30 -18.1 416 SINA SINA CORP SINA US 03/19/11 P75 16.3 61.5 2.90 141.7 380 RIO RIO TINTO-A RIO US 03/19/11 C65 16.2 46.5 6.80 -6.8 244 FAS FINL BULL 3 FAS US 03/19/11 C34 16.2 53.0 1.25 -33.2 966 XOM EXXON MOBIL XOM US 03/19/11 C80 16.2 23.2 6.01 25.2 495 SPY SPDR S&P 50 SPY US 03/19/11 C139 16.1 12.3 0.18 -33.3 2647 PLD PROLOGIS PLD US 03/19/11 C15 16.0 35.1 1.00 -5.7 10504 GE GENERAL ELE GE US 03/19/11 C19 16.0 34.1 2.16 -11.1 414 UAL UNITED CONT UAL US 03/19/11 C26 16.0 44.9 0.75 -55.1 470 MRO MARATHON OI MRO US 03/19/11 C48 15.9 35.1 2.18 -6.8 341 SPY SPDR S&P 50 SPY US 03/19/11 P135 15.9 12.9 3.24 43.4 10301 SMG SCOTTS MIRA SMG US 03/19/11 C55 15.9 26.2 0.70 -22.2 851 SHW SHERWIN-WIL SHW US 03/19/11 C80 15.9 23.1 4.90 -3.9 338 UAL UNITED CONT UAL US 03/19/11 P26 15.9 44.3 1.70 126.7 697 DLTR DOLLAR TREE DLTR US 03/19/11 C55 15.8 38.3 1.15 15.0 1241 VFC VF CORP VFC US 03/19/11 P80 15.8 40.3 0.10 -80.0 860 SINA SINA CORP SINA US 03/19/11 P70 15.7 63.4 1.45 302.8 363 SPY SPDR S&P 50 SPY US 03/19/11 P136 15.6 12.2 3.90 36.4 5626 CHK CHESAPEAKE CHK US 03/19/11 C30 15.6 39.3 3.15 131.6 951 DIA SPDR DJIA T DIA US 03/19/11 C124.75 15.5 11.6 0.70 -21.4 1291 USO UNITED STAT USO US 03/19/11 P36 15.5 30.6 0.40 -55.1 2991 BIDU BAIDU INC-S BIDU US 03/19/11 P115 15.5 38.8 1.78 109.4 1723 RAS RAIT FINANC RAS US 07/16/11 P3 15.5 76.1 0.40 33.3 223 C CITIGROUP I C US 03/19/11 C5 15.4 28.4 0.06 -40.0 24984 DIA SPDR DJIA T DIA US 03/19/11 C127.75 15.3 10.4 0.11 -21.4 276 IWM ISHARES-RUS IWM US 03/19/11 P86 15.3 20.2 4.10 24.2 363 COP CONOCOPHILL COP US 03/19/11 C75 15.3 24.0 3.45 27.8 900 CHK CHESAPEAKE CHK US 04/16/11 P23 15.2 49.4 0.06 -14.3 322 SLW SILVER WHEA SLW US 03/19/11 P33 15.2 60.9 0.24 -22.6 406 XRT SPDR S&P RE XRT US 03/19/11 P46 15.1 29.4 0.28 47.4 385 USO UNITED STAT USO US 03/19/11 C37 15.1 31.2 1.86 135.4 5640 LBTYA LIBERTY GLO LBTYA US 03/19/11 C43 15.1 27.8 0.75 36.4 200 SINA SINA CORP SINA US 03/19/11 P72.5 15.0 62.4 2.10 228.1 268 QCOM QUALCOMM IN QCOM US 03/19/11 C55 15.0 26.4 3.75 -12.8 321 SPRD SPREADTRUM- SPRD US 03/19/11 C18 15.0 75.4 4.00 14.3 315 XRT SPDR S&P RE XRT US 03/19/11 P47 15.0 27.4 0.39 30.0 9623 SLW SILVER WHEA SLW US 03/19/11 P30 15.0 66.1 0.09 -18.2 214 ALU ALCATEL-LUC ALU US 03/19/11 C5 15.0 57.2 0.20 -20.0 6582 BVN BUENAVENTUR BVN US 03/19/11 P43 15.0 46.7 0.75 -3.9 205 OXY OCCIDENTAL OXY US 03/19/11 C105 15.0 29.7 3.10 -25.3 557 CHK CHESAPEAKE CHK US 03/19/11 C31 14.9 38.4 2.47 190.6 1378 CHK CHESAPEAKE CHK US 03/19/11 P33 14.9 38.0 1.39 -50.5 1443 SPY SPDR S&P 50 SPY US 03/19/11 C138 14.9 12.5 0.29 -38.3 12517 SSO PROSHARES U SSO US 03/19/11 P56 14.9 29.2 2.97 28.6 772 SKS SAKS INC SKS US 03/19/11 C13 14.8 56.8 0.55 -16.7 341 MO ALTRIA GROU MO US 03/19/11 C24 14.7 14.6 0.89 4.7 808 FAZ FINANCIAL B FAZ US 03/19/11 P7 14.7 56.4 0.15 -31.8 458 MRO MARATHON OI MRO US 04/16/11 C50 14.6 34.3 2.08 1.0 13657 OXY OCCIDENTAL OXY US 03/19/11 C105 14.6 29.6 3.20 -22.9 567 OXY OCCIDENTAL OXY US 03/19/11 P105 14.6 29.0 3.20 46.1 975 XRT SPDR S&P RE XRT US 03/19/11 P49 14.6 24.3 0.85 19.7 1910 SU SUNCOR ENER SU US 03/19/11 P34 14.5 57.8 0.05 -28.6 260 FAS FINL BULL 3 FAS US 03/19/11 P34 14.5 54.7 2.61 55.4 1001 TIVO TIVO INC TIVO US 03/19/11 C10 14.5 82.6 0.97 -7.6 949 SLW SILVER WHEA SLW US 03/19/11 P34 14.4 59.0 0.34 -20.9 339 HUM HUMANA INC HUM US 03/19/11 P60 14.4 34.3 0.45 -66.7 1000 SDS PROSHARES U SDS US 03/19/11 C19 14.3 29.1 2.10 17.3 825 BIDU BAIDU INC-S BIDU US 03/19/11 P110 14.3 40.8 0.90 114.3 1595 BZH BEAZER HOME BZH US 03/19/11 P5 14.3 67.7 0.30 20.0 300 HS HEALTHSPRIN HS US 06/18/11 C40 14.3 32.4 2.00 33.3 1000 PTEN PATTERSON-U PTEN US 03/19/11 C25 14.3 42.8 2.14 25.9 1001 IWM ISHARES-RUS IWM US 03/19/11 P83 14.3 23.2 2.40 38.7 12140 SHLD SEARS HOLDI SHLD US 03/19/11 C85 14.3 44.9 9.20 2.2 218 USO UNITED STAT USO US 03/19/11 P39 14.3 33.4 1.65 -45.0 2097 OXY OCCIDENTAL OXY US 03/19/11 P100 14.2 30.9 1.34 67.5 3457 USO UNITED STAT USO US 04/16/11 C32 14.2 34.1 6.25 34.4 299 PCLN PRICELINE.C PCLN US 03/19/11 C430 14.2 55.7 28.50 -15.7 414 USO UNITED STAT USO US 03/19/11 P37 14.1 31.0 0.72 -50.3 3317 ARBA ARIBA INC ARBA US 05/21/11 C30 14.1 47.3 3.10 14.8 300 HGSI HUMAN GENOM HGSI US 03/19/11 C19 14.1 130.3 7.00 0.0 283 LVLT LEVEL 3 COM LVLT US 09/17/11 C1.5 14.0 75.3 0.30 0.0 2500 SLV ISHARES SIL SLV US 03/19/11 P27 13.9 45.8 0.08 -20.0 489 USO UNITED STAT USO US 03/19/11 P38 13.9 31.9 1.19 -44.9 4105 SLW SILVER WHEA SLW US 03/19/11 P35 13.9 57.7 0.46 -27.0 1085 SPY SPDR S&P 50 SPY US 03/19/11 P133 13.9 14.6 2.21 47.3 24329 PFE PFIZER INC PFE US 03/19/11 P20 13.8 20.7 1.01 5.2 792 SLW SILVER WHEA SLW US 03/19/11 P36 13.8 56.7 0.66 -24.1 435 WM WASTE MANAG WM US 03/19/11 C36 13.8 25.0 1.95 -9.3 388 BAC BANK OF AME BAC US 04/16/11 C10 13.8 56.1 4.50 -6.8 268 WGO WINNEBAGO I WGO US 03/19/11 P15 13.8 58.8 0.50 31.6 256 LCC US AIRWAYS LCC US 03/19/11 C9 13.8 55.1 0.66 -30.5 2393 SLV ISHARES SIL SLV US 03/19/11 P28 13.8 43.8 0.14 -26.3 8856 HPQ HEWLETT-PAC HPQ US 03/19/11 P49 13.7 28.5 1.79 13.3 555 SPWRA SUNPOWER CO SPWRA US 03/19/11 P17 13.7 54.0 0.48 -4.0 288 COP CONOCOPHILL COP US 03/19/11 P72.5 13.7 25.8 0.34 -33.3 238 WSM WILLIAMS-SO WSM US 03/19/11 P36 13.7 37.4 0.70 0.0 1000 XRT SPDR S&P RE XRT US 03/19/11 C50 13.6 21.3 1.12 1.8 205 QQQQ POWERSH-QQQ QQQQ US 03/19/11 P58 13.5 17.8 1.21 65.8 21174 DIA SPDR DJIA T DIA US 03/19/11 P124.75 13.5 11.0 2.78 25.8 302 GE GENERAL ELE GE US 03/19/11 C18 13.5 46.7 3.20 -5.9 394 SIRI SIRIUS XM R SIRI US 06/18/11 C1.5 13.4 57.5 0.35 -10.3 220 MRO MARATHON OI MRO US 03/19/11 P45 13.4 37.1 0.43 19.4 592 MRO MARATHON OI MRO US 04/16/11 C49 13.4 34.6 2.56 0.0 545 APOL APOLLO GROU APOL US 03/19/11 P45 13.4 37.1 1.62 24.6 201 SINA SINA CORP SINA US 03/19/11 C80 13.4 61.5 5.00 -41.2 1253 SSO PROSHARES U SSO US 03/19/11 C56 13.4 26.4 0.63 -30.0 451 FAS FINL BULL 3 FAS US 03/19/11 C32 13.4 55.2 2.20 -29.0 1597 UCO PRSH-ULT CR UCO US 03/19/11 C10 13.4 54.4 1.70 61.9 566 USO UNITED STAT USO US 03/19/11 C36 13.2 30.1 2.48 101.6 6798 SPY SPDR S&P 50 SPY US 03/19/11 P134 13.2 13.7 2.67 46.7 19045 SPWRA SUNPOWER CO SPWRA US 03/19/11 P15 13.2 59.8 0.11 0.0 779 TIVO TIVO INC TIVO US 03/19/11 P8 13.2 90.4 0.16 45.5 1911 SPY SPDR S&P 50 SPY US 04/16/11 P138 13.2 13.4 6.24 18.4 799 XLF SPDR-FINL S XLF US 03/19/11 C17 13.2 20.2 0.29 -34.1 7943 USO UNITED STAT USO US 03/19/11 C38 13.2 31.6 1.31 162.0 5684 SPY SPDR S&P 50 SPY US 03/19/11 P132 13.2 15.4 1.83 50.0 46096 QLD PROSHARES U QLD US 03/19/11 C95 13.2 32.7 1.85 -26.9 287 FAS FINL BULL 3 FAS US 03/19/11 C31 13.1 56.5 2.79 -27.5 469 BAC BANK OF AME BAC US 03/19/11 C15 13.1 30.4 0.20 -39.4 13000 DIA SPDR DJIA T DIA US 03/19/11 C122.75 13.1 13.1 1.68 -16.8 1211 IWC ISHARES-RUS IWC US 03/19/11 P53 13.1 24.0 1.85 0.0 250 HNZ HJ HEINZ CO HNZ US 03/19/11 C48 13.1 14.8 0.70 16.7 267 SLV ISHARES SIL SLV US 04/16/11 P25 13.0 46.3 0.15 0.0 899 USO UNITED STAT USO US 03/19/11 P31 13.0 36.4 0.02 -60.0 530 UAL UNITED CONT UAL US 03/19/11 C25 13.0 45.3 1.12 -53.3 869 TZA SMALL CAP B TZA US 03/19/11 P10 13.0 65.1 0.05 -28.6 300 DIA SPDR DJIA T DIA US 03/19/11 P121.75 13.0 13.6 1.21 21.0 1056 GOOG GOOGLE INC- GOOG US 03/19/11 C650 13.0 18.7 2.90 -35.6 824 HPQ HEWLETT-PAC HPQ US 03/19/11 C46 13.0 31.9 2.95 -6.3 278 SPY SPDR S&P 50 SPY US 03/19/11 P139 13.0 6.3 6.30 22.1 664 CHK CHESAPEAKE CHK US 03/19/11 C32 13.0 37.7 1.70 226.9 2057 DIA SPDR DJIA T DIA US 03/19/11 C123.75 12.9 12.2 1.12 -18.2 792 USO UNITED STAT USO US 03/19/11 P39 12.9 33.0 1.76 -41.3 1764 GOOG GOOGLE INC- GOOG US 03/19/11 C635 12.9 19.4 6.90 -29.6 589 SSO PROSHARES U SSO US 03/19/11 C54 12.9 29.1 1.49 -24.0 3403 DIA SPDR DJIA T DIA US 03/19/11 P122.75 12.8 12.6 1.70 30.8 2193 NTES NETEASE.COM NTES US 03/19/11 C40 12.8 52.0 4.60 -9.4 471 CHK CHESAPEAKE CHK US 03/19/11 P34 12.8 37.7 1.90 -29.1 529 CCI CROWN CASTL CCI US 07/16/11 C43 12.8 26.5 3.10 -31.1 247 GOOG GOOGLE INC- GOOG US 03/19/11 C645 12.8 19.0 4.01 -30.9 337 SSO PROSHARES U SSO US 03/19/11 C51 12.8 34.2 3.55 -14.5 321 USO UNITED STAT USO US 03/19/11 P40 12.8 34.4 2.59 -33.6 719 HBC HSBC HOLDIN HBC US 03/19/11 C52.5 12.8 26.9 4.23 -31.8 424 SVM SILVERCORP SVM US 03/19/11 P12.5 12.8 60.2 0.40 -27.3 354 HPQ HEWLETT-PAC HPQ US 03/19/11 C50 12.7 28.0 0.74 -5.1 2252 INTC INTEL CORP INTC US 03/19/11 C21 12.7 22.7 1.25 0.8 1089 OXY OCCIDENTAL OXY US 03/19/11 C110 12.7 28.8 1.22 -28.6 810 COP CONOCOPHILL COP US 03/19/11 P75 12.7 23.6 0.81 -25.0 652 PBR PETROBRAS S PBR US 03/19/11 P34 12.7 37.1 0.12 -40.0 2510 SPY SPDR S&P 50 SPY US 03/19/11 C136 12.7 13.2 0.75 -33.6 8275 F FORD MOTOR F US 03/19/11 C16 12.7 33.1 0.26 -35.0 19089 WNR WESTERN REF WNR US 03/19/11 P17 12.7 81.0 1.30 -7.1 308 DIA SPDR DJIA T DIA US 03/19/11 C121.75 12.7 14.0 2.33 -13.4 358 SLV ISHARES SIL SLV US 04/16/11 P24 12.7 48.7 0.10 -9.1 344 DIA SPDR DJIA T DIA US 03/19/11 P125.75 12.6 10.5 3.50 22.4 206 DUK DUKE ENERGY DUK US 03/19/11 C18 12.6 11.7 0.15 0.0 253 EEM ISHARES-EMG EEM US 03/19/11 C47 12.6 21.7 0.44 -35.3 455 HPQ HEWLETT-PAC HPQ US 03/19/11 P49 12.6 28.3 1.79 13.3 555 CVX CHEVRON COR CVX US 03/19/11 C105 12.5 20.5 0.69 155.6 11669 HRB H&R BLOCK I HRB US 04/16/11 P13 12.5 55.4 0.55 10.0 5290 HRB H&R BLOCK I HRB US 03/19/11 P13 12.5 60.8 0.30 0.0 426 FAS FINL BULL 3 FAS US 03/19/11 C30 12.5 58.4 3.47 -22.9 276 QQQQ POWERSH-QQQ QQQQ US 03/19/11 C60 12.5 15.4 0.22 -45.0 3561 SLW SILVER WHEA SLW US 03/19/11 P38 12.5 55.2 1.16 -25.6 5843 LCC US AIRWAYS LCC US 03/19/11 P9 12.5 52.7 0.35 66.7 976 SLV ISHARES SIL SLV US 03/19/11 P29 12.5 41.4 0.24 -22.6 1524 OPTR OPTIMER PHA OPTR US 03/19/11 C12.5 12.4 58.5 0.55 10.0 446 CNQ CANADIAN NA CNQ US 03/19/11 C49 12.4 36.2 2.00 66.7 520 SLV ISHARES SIL SLV US 03/19/11 C30 12.4 39.7 2.87 24.8 3979 XOM EXXON MOBIL XOM US 04/16/11 C80 12.4 22.0 6.43 19.1 451 AAPL APPLE INC AAPL US 03/19/11 C355 12.4 31.0 5.50 -37.1 4009 TIVO TIVO INC TIVO US 03/19/11 P10 12.4 79.3 0.70 9.4 483 QCOM QUALCOMM IN QCOM US 03/19/11 C60 12.4 23.9 0.76 -19.1 3088 XOM EXXON MOBIL XOM US 03/19/11 P65 12.4 47.9 0.05 25.0 263 GOOG GOOGLE INC- GOOG US 03/19/11 C630 12.3 19.7 8.80 -27.9 1628 MCD MCDONALDS C MCD US 03/19/11 C75 12.3 15.5 1.55 0.0 1104 QQQQ POWERSH-QQQ QQQQ US 04/16/11 P59 12.3 17.9 2.37 39.4 1144 SLW SILVER WHEA SLW US 03/19/11 P37 12.3 55.5 0.88 -23.5 507 CNQ CANADIAN NA CNQ US 03/19/11 C41 12.3 55.1 8.60 28.4 212 HRB H&R BLOCK I HRB US 03/19/11 C15 12.2 46.8 0.50 21.9 312 PLD PROLOGIS PLD US 03/19/11 C16 12.2 31.5 0.40 14.3 5820 CHK CHESAPEAKE CHK US 03/19/11 C33 12.2 37.7 1.20 300.0 5764 HPQ HEWLETT-PAC HPQ US 03/19/11 C48 12.2 29.1 1.59 -7.6 2439 F FORD MOTOR F US 03/19/11 P16 12.2 32.1 0.93 50.0 7560 IWM ISHARES-RUS IWM US 03/19/11 C85 12.2 20.9 0.75 -27.2 2363 SLV ISHARES SIL SLV US 04/16/11 P26 12.2 44.4 0.20 -13.0 571 YRCW YRC WORLDWI YRCW US 04/16/11 P3 12.2 175.8 0.64 16.4 200 SSO PROSHARES U SSO US 03/19/11 C55 12.1 27.7 0.99 -28.3 1268 QCOM QUALCOMM IN QCOM US 03/19/11 P60 12.1 23.8 2.40 13.2 500 FAS FINL BULL 3 FAS US 03/19/11 P32 12.1 56.8 1.59 71.0 1826 IWM ISHARES-RUS IWM US 03/19/11 P81 12.1 25.2 1.57 45.4 3044 MO ALTRIA GROU MO US 03/19/11 C25 12.1 12.1 0.17 6.2 911 SOL RENESOLA LT SOL US 03/19/11 C12 12.1 77.8 0.96 -26.1 454 SPY SPDR S&P 50 SPY US 03/19/11 C137 12.1 12.7 0.48 -34.2 5254 GOOG GOOGLE INC- GOOG US 03/19/11 C640 12.1 19.2 5.30 -30.3 1275 MUR MURPHY OIL MUR US 03/19/11 P65 12.1 35.7 0.15 -25.0 220 UAL UNITED CONT UAL US 03/19/11 P25 12.1 44.9 1.08 134.8 1015 ERTS ELECTRONIC ERTS US 03/19/11 P17 12.0 39.7 0.11 10.0 783 GPOR GULFPORT EN GPOR US 03/19/11 C30 12.0 45.1 0.85 183.3 223 DIA SPDR DJIA T DIA US 03/19/11 P123.75 12.0 11.9 2.14 25.9 1813 DIA SPDR DJIA T DIA US 03/19/11 P120.75 12.0 14.5 1.00 31.6 822 YHOO YAHOO! INC YHOO US 03/19/11 C18 12.0 35.0 0.33 -29.8 1619 SLV ISHARES SIL SLV US 04/16/11 C25 12.0 44.4 7.55 10.2 1507 DIA SPDR DJIA T DIA US 03/19/11 C120 12.0 15.7 3.65 -13.1 267 SPWRA SUNPOWER CO SPWRA US 03/19/11 C18 11.9 53.9 1.10 10.0 288 C CITIGROUP I C US 04/16/11 C5 11.9 29.8 0.14 -17.6 16540 INTC INTEL CORP INTC US 03/19/11 C22 11.9 19.9 0.48 -5.9 3286 USO UNITED STAT USO US 04/16/11 P32 11.8 33.5 0.19 -34.5 433 DELL DELL INC DELL US 03/19/11 C14 11.8 33.5 1.40 -6.0 402 HPQ HEWLETT-PAC HPQ US 03/19/11 C49 11.8 28.4 1.14 -4.2 1777 XLE SPDR-ENERGY XLE US 03/19/11 P74 11.8 23.9 0.69 -5.5 468 GLD SPDR GOLD T GLD US 03/19/11 C125 11.8 21.8 12.10 14.2 1556 JDSU JDS UNIPHAS JDSU US 03/19/11 P20 11.8 65.6 0.12 -14.3 285 HPQ HEWLETT-PAC HPQ US 03/19/11 P48 11.7 28.8 1.29 15.2 1132 JDSU JDS UNIPHAS JDSU US 03/19/11 P25 11.7 58.0 1.30 -4.4 461 INTC INTEL CORP INTC US 04/16/11 C19 11.7 31.0 3.20 0.0 286 XLE SPDR-ENERGY XLE US 03/19/11 C79 11.7 19.7 0.94 34.3 554 SLV ISHARES SIL SLV US 03/19/11 P30 11.7 39.8 0.38 -29.6 1642 XOM EXXON MOBIL XOM US 04/16/11 C85 11.6 19.1 2.80 39.3 2701 OXY OCCIDENTAL OXY US 03/19/11 P95 11.6 34.3 0.54 58.8 819 XLE SPDR-ENERGY XLE US 03/19/11 P75 11.6 23.0 0.95 -5.9 1890 HPQ HEWLETT-PAC HPQ US 03/19/11 C44 11.6 35.1 4.59 -4.4 503 MOS MOSAIC CO/T MOS US 03/19/11 P72.5 11.6 48.3 0.62 3.3 383 APOL APOLLO GROU APOL US 03/19/11 P44 11.6 37.5 1.19 22.7 234 DIA SPDR DJIA T DIA US 03/19/11 P120 11.6 15.2 0.89 41.3 1221 IWM ISHARES-RUS IWM US 03/19/11 P82 11.6 24.1 1.95 43.4 6063 SPY SPDR S&P 50 SPY US 04/16/11 P136 11.6 14.4 4.92 20.3 765 BIDU BAIDU INC-S BIDU US 03/19/11 P105 11.5 44.1 0.47 104.3 906 GE GENERAL ELE GE US 03/19/11 C17 11.4 59.4 4.20 -3.9 456 WLL WHITING PET WLL US 03/19/11 P125 11.4 36.3 4.00 -13.0 276 TOT TOTAL SA-SP TOT US 03/19/11 C60 11.4 22.8 0.90 -25.0 423 IDCC INTERDIGITA IDCC US 03/19/11 C60 11.4 59.8 2.39 -8.1 915 INTC INTEL CORP INTC US 03/19/11 C23 11.4 20.2 0.14 0.0 1096 USO UNITED STAT USO US 03/19/11 C39 11.3 32.9 0.92 178.8 5723 EFA ISHARES-MSC EFA US 03/19/11 C63 11.3 16.7 0.33 -41.1 1490 SLV ISHARES SIL SLV US 04/16/11 P28 11.3 41.0 0.40 -11.1 1375 SSO PROSHARES U SSO US 03/19/11 C53 11.2 30.6 2.10 -21.1 738 XLE SPDR-ENERGY XLE US 03/19/11 C74 11.2 23.1 4.10 17.1 214 NEP CHINA NORTH NEP US 03/19/11 P5 11.2 70.7 0.25 0.0 611 SPY SPDR S&P 50 SPY US 03/19/11 P131 11.2 16.3 1.50 45.6 17977 XLE SPDR-ENERGY XLE US 03/19/11 C77 11.2 20.8 1.86 22.4 492 CHK CHESAPEAKE CHK US 03/19/11 C34 11.2 37.9 0.82 355.6 1713 DIA SPDR DJIA T DIA US 03/19/11 P119.75 11.2 15.4 0.79 29.5 253 CHK CHESAPEAKE CHK US 04/16/11 P30 11.2 37.4 0.79 -45.5 445 YRCW YRC WORLDWI YRCW US 04/16/11 P2.5 11.2 185.4 0.44 25.7 751 SSO PROSHARES U SSO US 03/19/11 P55 11.2 29.7 2.33 32.4 546 SWKS SKYWORKS SO SWKS US 03/19/11 C35 11.2 42.2 1.85 -25.1 408 UNH UNITEDHEALT UNH US 03/19/11 C41 11.2 29.0 2.66 17.2 549 XLE SPDR-ENERGY XLE US 03/19/11 P71 11.1 28.0 0.30 -16.7 1119 LDK LDK SOLAR C LDK US 03/19/11 P12 11.1 76.6 0.21 -4.5 260 XOM EXXON MOBIL XOM US 04/16/11 P80 11.1 21.9 0.80 -12.1 672 QQQQ POWERSH-QQQ QQQQ US 04/16/11 P60 11.1 16.8 2.69 23.4 705 SLV ISHARES SIL SLV US 04/16/11 C29 11.1 39.1 4.10 19.2 471 JDSU JDS UNIPHAS JDSU US 03/19/11 P21 11.1 63.2 0.21 -4.5 805 QQQQ POWERSH-QQQ QQQQ US 04/16/11 P59 11.1 17.7 2.27 33.5 945 XOM EXXON MOBIL XOM US 04/16/11 P75 11.1 27.2 0.34 -15.0 626 IWM ISHARES-RUS IWM US 03/19/11 P82 11.1 24.0 2.05 50.7 7137 FAS FINL BULL 3 FAS US 03/19/11 P31 11.1 58.3 1.20 73.9 2117 IWM ISHARES-RUS IWM US 03/19/11 P80 11.1 26.1 1.26 43.2 24209 SLV ISHARES SIL SLV US 04/16/11 P27 11.1 42.3 0.28 -6.7 8761 USO UNITED STAT USO US 03/19/11 C34 11.0 30.2 4.00 52.1 1218 SPY SPDR S&P 50 SPY US 03/31/11 C139 11.0 13.3 0.41 -18.0 2157 AGU AGRIUM INC AGU US 03/19/11 C85 11.0 41.2 9.70 5.4 229 SLV ISHARES SIL SLV US 03/19/11 P31 10.9 39.1 0.64 -26.4 2618 SLW SILVER WHEA SLW US 03/19/11 P39 10.9 54.2 1.52 -25.1 2664 TWX TIME WARNER TWX US 03/19/11 C36 10.9 25.3 1.90 -9.9 295 IWM ISHARES-RUS IWM US 03/19/11 P79 10.9 27.3 1.03 49.3 14902 JDSU JDS UNIPHAS JDSU US 03/19/11 P22.5 10.8 60.2 0.45 -6.2 567 SLV ISHARES SIL SLV US 03/19/11 C31 10.8 38.9 2.15 29.5 2474 HGSI HUMAN GENOM HGSI US 03/19/11 C26 10.8 93.5 2.10 -9.1 410 SSO PROSHARES U SSO US 03/19/11 P54 10.8 31.1 1.83 37.6 1000 TSO TESORO CORP TSO US 03/19/11 P23 10.8 48.3 0.70 12.9 481 VMED VIRGIN MEDI VMED US 03/19/11 C28 10.8 34.7 0.55 -49.5 295 CEPH CEPHALON IN CEPH US 03/19/11 C55 10.8 27.7 3.30 -15.4 404 DEER DEER CONSUM DEER US 03/19/11 P10 10.8 88.5 0.50 11.1 303 BAC BANK OF AME BAC US 03/19/11 P15 10.8 30.0 0.85 46.5 9112 AAPL APPLE INC AAPL US 03/19/11 P355 10.8 30.3 19.10 43.9 1611 SPY SPDR S&P 50 SPY US 03/19/11 P130 10.8 17.3 1.26 51.8 16883 ERTS ELECTRONIC ERTS US 03/19/11 P18 10.8 38.7 0.29 20.8 320 GM GENERAL MOT GM US 03/19/11 C37 10.8 35.0 0.85 -22.7 1500 IWM ISHARES-RUS IWM US 03/31/11 P82 10.8 23.9 2.23 13.8 567 BZH BEAZER HOME BZH US 03/19/11 C5 10.7 65.6 0.30 -33.3 827 BAC BANK OF AME BAC US 03/19/11 C14 10.7 32.1 0.65 -29.4 12402 GIS GENERAL MIL GIS US 03/19/11 C36 10.7 20.6 1.15 47.4 220 IWM ISHARES-RUS IWM US 03/19/11 C86 10.7 19.7 0.51 -22.7 1524 USO UNITED STAT USO US 04/16/11 P33 10.7 32.2 0.24 -45.5 1431 SU SUNCOR ENER SU US 03/19/11 C45 10.7 34.9 2.16 46.9 670 GOOG GOOGLE INC- GOOG US 03/19/11 P620 10.7 19.9 12.10 47.6 579 SLW SILVER WHEA SLW US 03/19/11 P40 10.6 54.0 1.95 -24.1 1340 UNH UNITEDHEALT UNH US 03/19/11 C45 10.6 25.2 0.47 42.4 254 IWM ISHARES-RUS IWM US 03/19/11 C83 10.6 22.8 1.55 -25.1 1558 EOG EOG RESOURC EOG US 03/19/11 P110 10.6 31.5 3.30 -19.5 711 SU SUNCOR ENER SU US 03/19/11 P44 10.6 35.2 0.85 -29.2 268 COP CONOCOPHILL COP US 03/19/11 C80 10.6 22.6 0.90 57.9 3268 DIA SPDR DJIA T DIA US 03/19/11 P119 10.5 16.2 0.68 30.8 497 HPQ HEWLETT-PAC HPQ US 03/19/11 P47 10.5 30.0 0.92 17.9 1455 QQQQ POWERSH-QQQ QQQQ US 03/31/11 P58 10.5 18.1 1.47 48.5 1422 INTC INTEL CORP INTC US 03/19/11 C20 10.5 28.9 2.15 -0.5 700 AMAT APPLIED MAT AMAT US 03/19/11 C16 10.5 34.0 0.51 -31.1 1171 PBR PETROBRAS S PBR US 03/19/11 P35 10.5 34.6 0.19 -38.7 252 CLX CLOROX CO CLX US 03/19/11 C70 10.5 21.4 0.75 7.1 711 AMAT APPLIED MAT AMAT US 03/19/11 C15 10.5 36.0 1.12 -24.3 542 C CITIGROUP I C US 03/19/11 C3.5 10.5 72.7 1.31 -7.1 695 SPWRA SUNPOWER CO SPWRA US 03/19/11 C19 10.4 53.5 0.65 10.2 1484 WLT WALTER ENER WLT US 03/19/11 P100 10.4 54.4 0.55 14.6 213 PBR PETROBRAS S PBR US 03/19/11 C37 10.4 31.6 2.42 41.5 468 WLL WHITING PET WLL US 03/19/11 C125 10.4 37.5 5.10 20.0 359 SLV ISHARES SIL SLV US 03/19/11 P34 10.4 40.5 2.27 -17.4 389 GOOG GOOGLE INC- GOOG US 03/19/11 C605 10.4 21.7 23.48 -20.7 285 UNG US NAT GAS UNG US 03/19/11 C5 10.4 40.0 0.32 -3.0 2204 XOM EXXON MOBIL XOM US 04/16/11 P72.5 10.4 30.3 0.27 -6.9 920 UYG PROSHARES U UYG US 03/19/11 C75 10.4 37.5 2.35 -26.6 272 SLV ISHARES SIL SLV US 03/19/11 C32 10.4 38.8 1.55 36.0 5863 DIA SPDR DJIA T DIA US 03/19/11 P118.75 10.3 16.5 0.62 17.0 595 SPY SPDR S&P 50 SPY US 04/16/11 P137 10.3 13.9 5.50 20.4 1428 SPY SPDR S&P 50 SPY US 03/19/11 P129 10.3 18.1 1.06 47.2 10036 EMC EMC CORP/MA EMC US 03/19/11 C27 10.3 23.4 0.48 -32.4 393 HES HESS CORP HES US 03/19/11 C85 10.3 29.7 1.54 -38.4 455 XLE SPDR-ENERGY XLE US 03/19/11 P76 10.3 22.0 1.24 -15.1 2681 SLV ISHARES SIL SLV US 03/19/11 P32 10.3 38.9 1.07 -20.7 2333 SPY SPDR S&P 50 SPY US 03/31/11 P133 10.3 15.2 2.80 29.0 587 CHK CHESAPEAKE CHK US 04/16/11 C30 10.3 37.3 3.50 93.4 1796 FAS FINL BULL 3 FAS US 03/19/11 P30 10.3 60.1 0.88 72.5 1984 HPQ HEWLETT-PAC HPQ US 03/19/11 P46 10.3 31.3 0.65 18.2 2314 SLV ISHARES SIL SLV US 03/19/11 C34 10.3 40.1 0.75 50.0 4522 XLE SPDR-ENERGY XLE US 03/19/11 P77 10.3 21.3 1.63 -8.4 2389 XLY SPDR-CONS D XLY US 03/19/11 C40 10.2 16.5 0.47 -25.4 323 QCOM QUALCOMM IN QCOM US 03/19/11 P57.5 10.2 24.2 1.04 18.2 1602 PBR PETROBRAS S PBR US 03/19/11 P36 10.2 32.9 0.32 -36.0 1754 DECK DECKERS OUT DECK US 03/19/11 C90 10.2 62.9 6.00 5.3 1697 EMC EMC CORP/MA EMC US 03/19/11 C28 10.2 23.7 0.21 -30.0 289 RIMM RESEARCH IN RIMM US 03/19/11 C72.5 10.2 35.2 1.15 -18.4 1368 USO UNITED STAT USO US 04/16/11 P34 10.2 31.8 0.38 -44.9 307 HPQ HEWLETT-PAC HPQ US 03/19/11 P44 10.2 34.9 0.33 22.2 574 MOS MOSAIC CO/T MOS US 03/19/11 P75 10.2 46.2 0.96 0.0 1346 GS GOLDMAN SAC GS US 03/19/11 C170 10.2 21.6 1.62 -37.7 1584 HUM HUMANA INC HUM US 03/19/11 P65 10.2 28.8 1.84 -71.2 573 TOT TOTAL SA-SP TOT US 05/21/11 C60 10.1 22.6 2.20 -3.9 296 XLE SPDR-ENERGY XLE US 03/19/11 P72 10.1 26.2 0.41 -6.8 954 AMTD TD AMERITRA AMTD US 05/21/11 C19 10.1 33.2 2.76 -8.0 500 SLV ISHARES SIL SLV US 04/16/11 C28 10.1 41.2 4.85 12.8 605 STEC STEC INC STEC US 03/19/11 C22 10.1 52.8 1.43 72.3 588 STP SUNTECH POW STP US 03/19/11 C10 10.1 54.3 0.75 -25.7 726 SLW SILVER WHEA SLW US 03/19/11 C38 10.1 55.1 3.75 35.4 758 WLT WALTER ENER WLT US 03/19/11 P105 10.1 52.5 1.10 13.4 605 DECK DECKERS OUT DECK US 03/19/11 C95 10.0 61.8 3.80 5.3 715 DECK DECKERS OUT DECK US 03/19/11 P80 10.0 64.0 1.74 -3.3 348 IWM ISHARES-RUS IWM US 03/19/11 C84 10.0 21.6 1.09 -27.8 2815 FSLR FIRST SOLAR FSLR US 03/19/11 C170 10.0 52.9 8.55 6.9 500 QCOM QUALCOMM IN QCOM US 04/16/11 C50 10.0 30.0 8.85 -2.2 523 XLE SPDR-ENERGY XLE US 03/19/11 C80 10.0 19.4 0.61 35.6 3738

Top Volatility Decreases

Contract %Chg Impl. Ticker Name Description Vol. Vol. Price %Chg Volume ============================================================================= CLDA CLINICAL DA CLDA US 03/19/11 C31 -91.6 10.7 0.30 -94.9 1562 CLDA CLINICAL DA CLDA US 06/18/11 C30 -90.6 6.2 1.10 -84.7 732 CLDA CLINICAL DA CLDA US 03/19/11 C30 -89.5 13.3 1.05 -84.6 10751 CLDA CLINICAL DA CLDA US 03/19/11 P30 -89.2 16.4 0.20 -94.1 2012 CLDA CLINICAL DA CLDA US 01/21/12 P30 -88.1 8.3 0.55 -90.7 400 CLDA CLINICAL DA CLDA US 06/18/11 P30 -87.9 11.9 0.43 -90.4 3122 CLDA CLINICAL DA CLDA US 09/17/11 P30 -87.9 9.8 0.35 -92.9 610 CLDA CLINICAL DA CLDA US 01/19/13 P30 -84.0 8.2 0.60 -90.9 607 CLDA CLINICAL DA CLDA US 03/19/11 P28 -83.2 25.0 0.05 -98.1 271 CLDA CLINICAL DA CLDA US 09/17/11 P31 -82.9 13.9 1.15 -78.3 410 CLDA CLINICAL DA CLDA US 03/19/11 P25 -69.0 46.4 0.05 -97.0 596 CLDA CLINICAL DA CLDA US 03/19/11 C25 -65.0 43.7 6.00 -39.4 7314 ESLR EVERGREEN S ESLR US 09/17/11 C2 -64.7 15.2 0.35 -22.2 218 CLDA CLINICAL DA CLDA US 09/17/11 C10 -54.1 47.8 21.00 -3.2 200 ESLR EVERGREEN S ESLR US 06/18/11 C2 -48.7 20.8 0.30 -14.3 424 CLDA CLINICAL DA CLDA US 09/17/11 C22.5 -46.1 27.6 8.40 -32.3 1275 ZRAN ZORAN CORP ZRAN US 06/18/11 C7.5 -42.1 26.5 3.40 70.0 500 DCTH DELCATH SYS DCTH US 03/19/11 P6 -41.8 79.3 0.15 400.0 278 NLY ANNALY CAPI NLY US 04/16/11 P18 -35.8 5.8 1.10 2.8 333 CLDA CLINICAL DA CLDA US 06/18/11 C20 -34.7 34.1 10.90 -23.7 922 DCTH DELCATH SYS DCTH US 03/19/11 P7 -34.1 75.4 0.50 354.6 879 MENT MENTOR GRAP MENT US 07/16/11 C15 -33.1 25.0 1.60 45.5 469 DCTH DELCATH SYS DCTH US 03/19/11 C6 -32.5 67.5 1.29 -76.5 208 MENT MENTOR GRAP MENT US 03/19/11 P15 -30.5 35.8 0.15 -88.0 386 QID PROSHARES Q QID US 03/19/11 C9 -29.5 23.2 1.28 28.0 1280 CLDA CLINICAL DA CLDA US 09/17/11 C20 -29.2 32.3 10.80 -24.5 771 ATHR ATHEROS COM ATHR US 06/18/11 C45 -28.2 2.0 0.15 -6.2 284 XCO EXCO RESOUR XCO US 03/19/11 P20 -27.0 13.9 0.15 -50.0 1002 DCTH DELCATH SYS DCTH US 06/18/11 P6 -26.9 84.5 0.80 6.7 427 VFC VF CORP VFC US 03/19/11 P95 -26.6 24.9 1.75 -74.3 482 BAC BANK OF AME BAC US 03/19/11 C11 -25.5 46.1 3.45 -8.0 748 DCTH DELCATH SYS DCTH US 06/18/11 P7 -24.5 87.0 1.29 92.5 370 BGZ LARGE CAP B BGZ US 01/21/12 C5 -23.6 35.3 2.70 17.4 244 ODP OFFICE DEPO ODP US 03/19/11 C6 -23.3 56.2 0.25 -16.7 2840 CYB WISDOMTR CH CYB US 07/16/11 P24.85 -21.8 4.3 0.10 -33.3 825 JASO JA SOLAR HO JASO US 03/19/11 P8 -21.0 51.5 0.42 5.0 218 ZAGG ZAGG INC ZAGG US 03/19/11 C6 -20.8 95.7 2.80 0.0 250 MENT MENTOR GRAP MENT US 03/19/11 C15 -20.6 38.5 1.20 84.6 376 VGZ VISTA GOLD VGZ US 06/18/11 P2.5 -20.4 59.8 0.20 -20.0 200 SOMX SOMAXON PHA SOMX US 01/21/12 C2.5 -20.4 18.4 0.50 -9.1 293 ALJ ALON USA EN ALJ US 03/19/11 C10 -20.1 47.4 1.20 -3.2 500 ENTR ENTROPIC CO ENTR US 03/19/11 C7.5 -17.1 72.3 1.95 -13.7 235 VFC VF CORP VFC US 03/19/11 P90 -17.1 25.6 0.40 -88.4 1569 VFC VF CORP VFC US 03/19/11 P85 -15.7 27.1 0.10 -93.3 741 AMED AMEDISYS IN AMED US 03/19/11 C39 -15.4 38.5 1.00 -35.9 248 BKS BARNES & NO BKS US 03/19/11 P17 -15.2 50.5 1.40 115.4 304 WMT WAL-MART ST WMT US 03/19/11 P50 -15.0 20.7 0.14 27.3 4062 BAC BANK OF AME BAC US 01/21/12 C2.5 -14.9 91.9 11.95 -4.0 569 AA ALCOA INC AA US 03/19/11 C13 -14.7 46.8 3.95 -8.1 225 XLF SPDR-FINL S XLF US 03/19/11 C15 -14.6 29.2 1.92 -12.3 941 WMT WAL-MART ST WMT US 03/19/11 P52.5 -14.3 16.5 0.53 76.7 9599 VFC VF CORP VFC US 03/19/11 C95 -14.2 26.2 3.30 214.3 1441 THC TENET HEALT THC US 03/19/11 C7 -14.0 27.7 0.15 -40.0 3086 WMT WAL-MART ST WMT US 03/19/11 C52.5 -14.0 16.5 1.52 -51.8 3079 FST FOREST OIL FST US 03/19/11 P35 -13.5 35.5 0.95 171.4 548 JASO JA SOLAR HO JASO US 03/19/11 C8 -13.3 58.2 0.50 -44.4 2279 JPM JPMORGAN CH JPM US 01/19/13 C30 -13.1 35.8 18.25 -2.9 205 JASO JA SOLAR HO JASO US 03/19/11 P7 -13.0 61.3 0.10 0.0 447 HK PETROHAWK E HK US 03/19/11 C21 -12.8 38.1 0.52 -26.8 771 MDT MEDTRONIC I MDT US 03/19/11 P40 -12.7 23.4 0.78 20.0 314 KONG KONGZHONG-A KONG US 06/18/11 P7.5 -12.7 51.6 1.00 5.3 415 MHS MEDCO HEALT MHS US 03/19/11 C62.5 -12.4 26.2 1.60 -52.9 705 GLBL GLOBAL INDS GLBL US 03/19/11 C7.5 -12.1 66.2 1.00 0.0 731 FST FOREST OIL FST US 03/19/11 P34 -12.0 37.1 0.60 71.4 953 HK PETROHAWK E HK US 03/19/11 P20 -11.7 38.4 0.54 -35.7 413 MDT MEDTRONIC I MDT US 03/19/11 C40 -11.6 23.6 1.25 -30.6 209 WMT WAL-MART ST WMT US 03/19/11 P47.5 -11.5 27.2 0.07 -12.5 355 NVTL NOVATEL WIR NVTL US 03/19/11 P6 -11.4 59.2 0.20 33.3 291 HK PETROHAWK E HK US 03/19/11 C20 -11.4 39.4 1.07 -6.1 291 MELA MELA SCIENC MELA US 03/19/11 P2 -11.3 112.5 0.05 -50.0 212 SIGA SIGA TECH I SIGA US 06/18/11 C10 -11.1 63.3 4.49 72.7 500 PIR PIER 1 IMPO PIR US 03/19/11 P10 -11.0 41.9 0.55 22.2 355 FTO FRONTIER OI FTO US 03/19/11 P25 -10.7 54.7 0.40 -42.9 347 ARUN ARUBA NETWO ARUN US 03/19/11 P21 -10.6 73.9 0.10 -71.4 200 OIL IPATH GS CR OIL US 03/19/11 C25 -10.5 28.2 1.00 185.7 575 NOK NOKIA CORP- NOK US 03/19/11 C9 -10.4 31.4 0.22 -51.1 2885 ZLC ZALE CORP ZLC US 03/19/11 P3 -10.4 142.9 0.10 -33.3 200 PAAS PAN AMER SI PAAS US 04/16/11 P40 -10.3 49.1 3.40 -28.4 250 SHY ISHARES 1-3 SHY US 09/17/11 P82 -10.2 2.8 0.20 -20.0 240 LLEN L&L ENERGY LLEN US 03/19/11 C7.5 -10.2 65.6 0.75 25.0 279 XLE SPDR-ENERGY XLE US 06/18/11 C55 -10.1 29.3 23.00 16.3 300 WEN WENDY'S/ARB WEN US 03/19/11 C5 -10.1 31.4 0.10 0.0 293 CBOE CBOE HOLDIN CBOE US 03/19/11 P25 -10.1 35.8 0.50 42.9 626 VFC VF CORP VFC US 03/19/11 C90 -10.0 27.2 7.13 169.1 2747

*T

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

-- Bloomberg News

Before it's here, it's on the Bloomberg Terminal. LEARN MORE