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:

March 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
=============================================================================
KOG    KODIAK OIL   KOG US 03/19/11 C5        86.7 153.8   2.40    0.0    224
UUP    POWERSHARES  UUP US 03/19/11 P23       77.3  14.5   1.04    4.0    473
GLD    SPDR GOLD T  GLD US 04/16/11 C120      77.0  23.8  18.10   -9.1    211
XLU    SPDR-UTIL S  XLU US 03/19/11 P32       76.9  16.1   0.35  -35.2   1860
ALU    ALCATEL-LUC  ALU US 03/19/11 C4.5      76.3  66.6   0.90   50.0   1100
DBA    POWERSHARES  DBA US 04/16/11 C29       60.7  27.8   6.40   11.3   1535
GDX    MKT VECT-GO  GDX US 04/16/11 C50       58.1  39.5  10.25   -7.7    261
JASO   JA SOLAR HO  JASO US 03/19/11 C6       57.7  65.7   1.10   -8.3   1030
DTE    DTE ENERGY   DTE US 03/19/11 C45       49.0  18.4   2.60   53.9    200
ALU    ALCATEL-LUC  ALU US 09/17/11 C2.5      46.6  68.1   2.90   23.4    576
CNO    CNO FINANCI  CNO US 03/19/11 C7        44.9  48.7   0.50   42.9   2268
SGI    SILICON GRA  SGI US 03/19/11 C15       43.9  72.0   3.40  466.7    391
CAR    AVIS BUDGET  CAR US 03/19/11 P13       42.8  80.5   0.05  -44.4    250
GERN   GERON CORP   GERN US 03/19/11 C5       39.3  45.7   0.10    0.0    274
ICO    INTERNATION  ICO US 03/19/11 C8        38.6  64.4   2.20   10.0    395
PKD    PARKER DRIL  PKD US 04/16/11 C5        35.7  52.5   0.50   -9.1    750
CCME   CHINA MEDIA  CCME US 03/19/11 C7.5     35.2 156.4   5.70    1.8    467
CLDA   CLINICAL DA  CLDA US 03/19/11 P31      34.8  10.8   0.80    0.0    200
RAI    REYNOLDS AM  RAI US 03/19/11 P34       34.0  21.2   0.45  -43.8    891
DTG    DOLLAR THRI  DTG US 03/19/11 C55       33.6  31.8   0.95  111.1   2965
SWHC   SMITH & WES  SWHC US 03/19/11 C4       33.4  47.7   0.10    0.0    265
SGI    SILICON GRA  SGI US 03/19/11 P15       33.1  68.8   0.10  -90.0    230
LLEN   L&L ENERGY   LLEN US 03/19/11 P6       32.8 121.6   0.15   50.0   1075
XLU    SPDR-UTIL S  XLU US 06/18/11 P32       31.1  14.6   1.12  -15.8   1000
VPRT   VISTAPRINT   VPRT US 04/16/11 C40      30.6  56.3  10.24  -13.2    235
ERTS   ELECTRONIC   ERTS US 03/19/11 C16      30.4  67.8   3.15   13.7    755
CBEH   CHINA INTEG  CBEH US 03/19/11 P5       30.1 115.7   0.10    0.0   1064
RIG    TRANSOCEAN   RIG US 03/19/11 C75       29.8  49.4  10.40   -1.9    498
JCG    J CREW GROU  JCG US 09/17/11 P43       29.5   2.6   0.05    0.0    227
WNR    WESTERN REF  WNR US 03/19/11 C12       28.2 100.0   4.93   26.4    224
CCME   CHINA MEDIA  CCME US 03/19/11 C5       28.0 272.4   8.40    2.4   9897
AGNC   AMERICAN CA  AGNC US 03/19/11 C28      27.4  23.4   1.66    3.8    207
ISS    ISOFTSTONE   ISS US 03/19/11 C17.5     27.2  70.2   0.75    7.1    207
SOMX   SOMAXON PHA  SOMX US 03/19/11 C3       24.9  31.9   0.15   50.0   1993
ACL    ALCON INC    ACL US 03/19/11 P165      24.8   4.2   0.15  -57.1    232
BMY    BRISTOL-MYE  BMY US 03/19/11 C24       24.6  29.9   2.10   51.1    910
XLV    SPDR-HEALTH  XLV US 03/19/11 P33       24.3  11.9   0.35  -54.0   2219
PSEC   PROSPECT CA  PSEC US 03/19/11 C12.5    24.2  21.3   0.10  100.0    303
PNNT   PENNANTPARK  PNNT US 09/17/11 C12.5    24.0  28.1   0.75   47.1    375
CAR    AVIS BUDGET  CAR US 03/19/11 P14       23.8  58.8   0.10  -50.0    250
BMY    BRISTOL-MYE  BMY US 03/19/11 P25       23.7  23.2   0.10  -58.3    784
WGO    WINNEBAGO I  WGO US 03/19/11 C12.5     23.7  72.6   2.35    0.0    438
OZM    OCH-ZIFF CA  OZM US 06/18/11 P15       23.5  41.9   0.80   14.3   1695
TYH    TECH BULL 3  TYH US 03/19/11 P32       23.2 167.6   0.06    0.0    200
NYT    NEW YORK TI  NYT US 04/16/11 C9        23.1  42.1   1.90   15.2    200
TIVO   TIVO INC     TIVO US 03/19/11 P7       23.1 113.3   0.10   11.1    585
CQP    CHENIERE EN  CQP US 04/16/11 C19       22.5  41.1   1.75    0.0    212
HLF    HERBALIFE L  HLF US 03/19/11 C65       22.0  53.8  11.30    2.7    450
VRTX   VERTEX PHAR  VRTX US 03/19/11 P49      22.0  40.0   1.20    0.0    203
CHBT   CHINA-BIOTI  CHBT US 03/19/11 P11      21.7 153.4   1.25   -3.9   2508
MDS    MIDAS INC    MDS US 03/19/11 C7.5      21.5  97.3   1.10   37.5    272
WYN    WYNDHAM WOR  WYN US 03/19/11 P30       21.1  39.0   0.55   10.0  13069
SOMX   SOMAXON PHA  SOMX US 03/19/11 P3       20.6  76.6   0.10  -50.0    200
CDE    COEUR D'ALE  CDE US 06/18/11 C21       20.3  51.6  13.70   17.1    201
CLB    CORE LABS N  CLB US 04/16/11 C100      20.1  26.5   5.70   54.0    208
MCD    MCDONALDS C  MCD US 03/19/11 C70       19.7  27.1   6.30   34.0    240
EWT    ISHARES-TAI  EWT US 03/19/11 C14       19.6  29.5   1.11   30.6    521
SSRI   SILVER STAN  SSRI US 03/19/11 C25      19.5  49.4   3.30   -8.3    238
BPI    BRIDGEPOINT  BPI US 03/19/11 C20       19.4  56.9   0.60  -14.3    445
C      CITIGROUP I  C US 05/21/11 C3          19.3  49.0   1.66    3.8   1022
ALU    ALCATEL-LUC  ALU US 03/19/11 C4        19.1  85.0   1.40   12.0   1191
DXD    PROSHARES U  DXD US 03/19/11 C18       18.8  27.5   0.50  -50.0    233
UCO    PRSH-ULT CR  UCO1 US 03/19/11 C11      18.5  64.8   2.35   -7.8    786
PDLI   PDL BIOPHAR  PDLI US 08/20/11 C6       18.4  39.6   0.55   37.5    201
CHBT   CHINA-BIOTI  CHBT US 03/19/11 P10      18.0 154.7   0.80   14.3   1216
GILD   GILEAD SCIE  GILD US 03/19/11 P37      17.8  33.3   0.16  -36.0   2183
IBM    IBM          IBM US 03/19/11 C150      17.5  29.3  13.70   25.7    325
HW     HEADWATERS   HW US 08/20/11 C4         17.4  61.4   1.45  -19.4    317
SPY    SPDR S&P 50  SPY US 03/31/11 C120      17.3  26.5  13.70   20.2    476
SGI    SILICON GRA  SGI US 03/19/11 P17       17.0  57.8   0.35  -85.7    224
XRTX   XYRATEX LTD  XRTX US 03/19/11 P12.5    16.9  43.9   0.30  -14.3    803
SGI    SILICON GRA  SGI US 04/16/11 C18       16.9  57.3   1.60  357.1    644
SWFT   SWIFT TRANS  SWFT US 05/21/11 C15      16.8  50.9   1.30   62.5   1058
SGI    SILICON GRA  SGI US 03/19/11 C16       16.6  56.3   1.95  387.5    334
AVY    AVERY DENNI  AVY US 03/19/11 P40       16.3  28.1   0.30  -70.0   1061
DRC    DRESSER-RAN  DRC US 03/19/11 P40       16.2  65.6   0.05    0.0    975
PFE    PFIZER INC   PFE US 03/19/11 C18       16.1  29.2   1.81   52.1   3099
PXP    PLAINS EXPL  PXP US 03/19/11 P33       16.1  46.9   0.05  -68.8    263
BX     BLACKSTONE   BX US 03/19/11 C15        15.7  68.2   3.30   29.4    788
QQQQ   POWERSH-QQQ  QQQQ US 03/19/11 C54      15.7  27.0   4.37   29.3    934
RIMM   RESEARCH IN  RIMM US 03/19/11 P60      15.6  42.4   0.15  -40.0   1455
CYS    CYPRESS SHA  CYS US 04/16/11 C12.5     15.2  15.8   0.25   25.0    868
PFE    PFIZER INC   PFE US 03/19/11 P18       15.2  28.8   0.03  -50.0   2071
BMY    BRISTOL-MYE  BMY US 04/16/11 C25       14.9  24.6   1.50   72.4    383
SPY    SPDR S&P 50  SPY US 03/19/11 C125      14.7  23.1   8.76   30.8   1786
SVNT   SAVIENT PHA  SVNT US 03/19/11 C10      14.7  43.4   0.60   20.0    286
AET    AETNA INC    AET US 03/19/11 P34       14.5  42.1   0.09  -10.0    260
HIG    HARTFORD FI  HIG US 03/19/11 C25       14.4  42.4   3.95   33.5    201
STD    BANCO SANTA  STD US 03/19/11 P11       14.4  48.9   0.10    0.0    979
KEY    KEYCORP      KEY US 03/19/11 P9        14.3  40.8   0.15  -34.8    975
PDLI   PDL BIOPHAR  PDLI US 03/19/11 C5       14.3  83.7   0.90   12.5    958
CLWR   CLEARWIRE -  CLWR US 03/19/11 P5       14.2  82.7   0.25  -37.5   2180
QQQQ   POWERSH-QQQ  QQQQ US 03/19/11 P45      14.2  55.1   0.01  -50.0   2011
BXS    BANCORPSOUT  BXS US 03/19/11 C15       14.2  35.2   1.00   66.7    543
LUFK   LUFKIN INDS  LUFK US 04/16/11 C85      14.2  38.7   3.90  151.6    862
BMY    BRISTOL-MYE  BMY US 04/16/11 C26       14.1  23.2   0.81  131.4  16112
SGI    SILICON GRA  SGI US 03/19/11 C17       14.1  56.3   1.40  833.3    263
AMT    AMERICAN TO  AMT US 03/19/11 C45       14.1  43.3   8.30   18.6    221
SPY    SPDR S&P 50  SPY US 03/19/11 P138      14.0  19.6   5.00  -30.6    573
DELL   DELL INC     DELL US 03/19/11 C14      13.8  40.5   1.75   19.1    558
VOD    VODAFONE GR  VOD US 04/16/11 P29       13.8  24.7   0.65  -35.0    254
ENB    ENBRIDGE IN  ENB US 07/16/11 C60       13.7  19.6   3.00   76.5    500
SE     SPECTRA ENE  SE US 04/16/11 C27        13.7  19.4   0.65   71.0   1713
SHZ    CHINA SHEN   SHZ US 03/19/11 P5        13.6 139.5   0.35  -22.2    226
AINV   APOLLO INV   AINV US 06/18/11 P11      13.6  31.2   0.45    0.0   5000
BMY    BRISTOL-MYE  BMY US 03/19/11 C26       13.6  20.4   0.50  233.3   8384
RIMM   RESEARCH IN  RIMM US 03/19/11 C60      13.4  42.6   8.60   42.1    329
WFT    WEATHERFORD  WFT US 03/19/11 P18       13.4  54.3   0.06   20.0    354
DF     DEAN FOODS   DF US 01/19/13 P5         13.3  52.1   0.40   14.3  10000
PCX    PATRIOT COA  PCX US 03/19/11 C20       13.3  77.5   5.40   28.6    779
BMY    BRISTOL-MYE  BMY US 04/16/11 P24       13.3  26.6   0.25  -39.0  10962
MO     ALTRIA GROU  MO US 03/19/11 P24        13.2  20.5   0.07  -41.7    346
MDT    MEDTRONIC I  MDT US 03/19/11 P36       13.1  33.2   0.09  -25.0    800
BMY    BRISTOL-MYE  BMY US 04/16/11 P26       13.0  22.9   0.92  -29.2    992
GE     GENERAL ELE  GE US 03/19/11 P18        12.8  43.2   0.03  -40.0    369
BMY    BRISTOL-MYE  BMY US 04/16/11 C27       12.8  21.9   0.36  200.0   3682
WYNN   WYNN RESORT  WYNN US 03/19/11 P112     12.8  46.3   0.24  -51.0    719
SUSQ   SUSQUEHAN B  SUSQ US 08/20/11 C10      12.7  40.8   0.75  -11.8    463
LUFK   LUFKIN INDS  LUFK US 06/18/11 C85      12.7  38.9   5.50   71.9    261
SBAC   SBA COMM CO  SBAC US 03/19/11 C40      12.5  29.2   2.25    0.9    340
C      CITIGROUP I  C US 03/19/11 C4          12.5  40.9   0.66   10.0   7302
MCD    MCDONALDS C  MCD US 03/19/11 P72.5     12.4  20.1   0.15  -58.3    895
PFE    PFIZER INC   PFE US 03/19/11 P19       12.3  22.3   0.09  -65.4   8176
SGI    SILICON GRA  SGI US 09/17/11 C18       12.3  57.5   2.85   96.5    511
TZA    SMALL CAP B  TZA2 US 03/19/11 P14      12.3 491.4   1.75   36.7    543
EEM    ISHARES-EMG  EEM US 03/19/11 P38       12.2  47.1   0.01    0.0    250
UNG    US NAT GAS   UNG US 04/16/11 C3        12.2  76.6   2.05   -3.3    724
BTU    PEABODY ENE  BTU US 03/19/11 P55       12.2  60.0   0.09  -47.1    216
RVBD   RIVERBED TE  RVBD US 03/19/11 C37.5    12.2  61.5   5.90   22.9    454
RVBD   RIVERBED TE  RVBD US 03/19/11 P34      12.1  73.8   0.15  -40.0    362
ATVI   ACTIVISION   ATVI US 03/19/11 P10      12.1  34.1   0.01  -75.0    484
QQQQ   POWERSH-QQQ  QQQQ US 03/19/11 C55      12.1  24.7   3.39   36.7   1288
HAIN   HAIN CELEST  HAIN US 03/19/11 C30      12.0  33.6   0.85   30.8    248
CECO   CAREER EDUC  CECO US 07/16/11 P12.5    11.9  66.4   0.15  -25.0    251
BMY    BRISTOL-MYE  BMY US 04/16/11 P25       11.8  24.3   0.49  -32.9   1057
WMT    WAL-MART ST  WMT US 03/19/11 C50       11.8  20.8   2.10    2.9    448
CAR    AVIS BUDGET  CAR US 04/16/11 P16       11.8  49.0   1.00  -37.5    374
BRK/B  BERKSHIRE H  BRKB US 03/19/11 P60      11.7  72.1   0.02    0.0   1032
MCD    MCDONALDS C  MCD US 03/19/11 C72.5     11.7  20.6   3.90   49.4    514
SPY    SPDR S&P 50  SPY US 03/19/11 P95       11.7  64.0   0.01  -50.0    581
SM     SM ENERGY C  SM US 03/19/11 P65        11.6  46.6   0.40  -27.3    758
ACN    ACCENTURE P  ACN US 03/19/11 C50       11.6  25.4   3.10   82.3    210
MTL    MECHEL-SPON  MTL US 01/21/12 P7.5      11.6  90.9   0.25   92.3   1250
MT     ARCELORMITT  MT1 US 03/19/11 C35       11.5 108.2   4.30    8.9    221
SPY    SPDR S&P 50  SPY US 03/19/11 C126      11.4  22.0   7.77   34.9    535
BZ     BOISE INC    BZ US 03/19/11 C7.1       11.4  68.2   2.10   31.2    437
SPY    SPDR S&P 50  SPY US 03/19/11 P137      11.4  18.2   4.23  -33.9   3245
CAR    AVIS BUDGET  CAR US 04/16/11 P15       11.3  51.7   0.65  -23.5    335
KKR    KKR & CO LP  KKR US 06/18/11 P14       11.2  44.9   0.35    0.0   2292
URZ    URANERZ ENE  URZ US 03/19/11 C5        11.2  68.0   0.45   80.0    270
ASYS   AMTECH SYS   ASYS US 05/21/11 C20      11.2  67.5   5.20   48.6    243
KO     COCA-COLA C  KO US 03/19/11 P57.5      11.1  32.2   0.04  -20.0    596
BKS    BARNES & NO  BKS US 07/16/11 P11       11.0  56.5   0.85    6.2    320
VSH    VISHAY INTE  VSH US 03/19/11 C15       11.0  62.7   3.90   30.0    336
BTU    PEABODY ENE  BTU US 03/19/11 P60       11.0  47.8   0.17  -60.5    527
HGSI   HUMAN GENOM  HGSI US 03/19/11 P20      11.0 143.8   0.67    0.0    742
PTEN   PATTERSON-U  PTEN US 05/21/11 P20      11.0  54.3   0.25    0.0    417
GE     GENERAL ELE  GE US 03/19/11 C18        11.0  44.6   2.81   19.1    569
SLV    ISHARES SIL  SLV US 03/19/11 C26       11.0  63.3   7.45   -5.7    211
HGSI   HUMAN GENOM  HGSI US 03/19/11 P22      10.9 129.0   0.95   -9.5    423
SGI    SILICON GRA  SGI US 09/17/11 C12       10.9  64.9   6.80   58.1    716
SPRD   SPREADTRUM-  SPRD US 03/19/11 P17      10.9 108.7   0.25  -37.5   1080
FAZ    FINANCIAL B  FAZ1 US 03/19/11 C9       10.8  71.2   0.09  -50.0    294
IWM    ISHARES-RUS  IWM US 03/19/11 C75       10.8  36.0   8.04   29.5    689
RIMM   RESEARCH IN  RIMM US 03/19/11 P62.5    10.8  38.2   0.29  -53.2   6731
VRTX   VERTEX PHAR  VRTX US 03/19/11 C49      10.8  34.7   1.85  236.4    522
HGSI   HUMAN GENOM  HGSI US 03/19/11 P15      10.7 187.3   0.23  -11.5    523
BK     BANK NY MEL  BK US 03/19/11 C28        10.7  38.0   2.98   24.7    270
QCOM   QUALCOMM IN  QCOM US 03/19/11 P52.5    10.6  37.1   0.12  -45.5    403
ACL    ALCON INC    ACL US 04/16/11 C170      10.6   8.0   0.40   11.1    350
UNG    US NAT GAS   UNG US 04/16/11 C4        10.5  46.9   1.07   -5.3   3073
MEE    MASSEY ENER  MEE US 04/16/11 P50       10.5  55.2   0.39  -13.3   2500
MO     ALTRIA GROU  MO US 03/19/11 P23        10.3  30.8   0.06    0.0    255
CCME   CHINA MEDIA  CCME US 03/19/11 C10      10.3 136.2   3.40    3.0    589
XLB    SPDR-MATERI  XLB US 03/19/11 P39       10.3  23.5   0.57  -41.2   1005
CQP    CHENIERE EN  CQP US 04/16/11 P20       10.3  45.4   0.80  128.6    241
GLD    SPDR GOLD T  GLD US 03/19/11 C130      10.3  20.5   8.10  -19.0    457
AON    AON CORP     AON US 07/16/11 P50       10.1  22.9   2.05   -4.2    900
KWK    QUICKSILVER  KWK US 04/16/11 P12       10.1  46.9   0.14   40.0   5122
ODP    OFFICE DEPO  ODP US 04/16/11 C5.5      10.1  58.6   0.45   28.6   3164
TZA    SMALL CAP B  TZA2 US 03/19/11 P13      10.1 425.8   0.96   65.5    530
XLY    SPDR-CONS D  XLY US 03/19/11 P38       10.1  25.4   0.29  -32.6   2720

Top Volatility Decreases

Contract %Chg Impl. Ticker Name Description Vol. Vol. Price %Chg Volume ============================================================================= QQQQ POWERSH-QQQ QQQQ US 03/19/11 P61 -55.8 9.9 2.82 -23.8 2466 AMLN AMYLIN PHAR AMLN US 03/19/11 C11 -49.0 51.5 0.50 0.0 454 AMLN AMYLIN PHAR AMLN US 03/19/11 P10 -48.5 55.8 0.11 0.0 202 ITMN INTERMUNE I ITMN US 04/16/11 P36 -45.7 43.8 0.80 -75.4 508 PRU PRUDENTL FI PRU US 03/19/11 C60 -45.5 17.1 4.65 45.3 297 ITMN INTERMUNE I ITMN US 03/19/11 C40 -44.5 41.6 1.44 11.6 1010 ITMN INTERMUNE I ITMN US 03/19/11 P38 -44.1 43.5 0.65 -80.6 339 ERY ENERGY BEAR ERY US 10/22/11 C11 -43.7 29.8 3.30 -21.4 234 WEN WENDY'S/ARB WEN US 03/19/11 C5 -43.5 28.8 0.20 100.0 2116 ITMN INTERMUNE I ITMN US 04/16/11 P35 -43.3 46.7 0.65 -78.3 1235 ITMN INTERMUNE I ITMN US 04/16/11 C30 -42.8 58.4 10.25 28.1 346 ITMN INTERMUNE I ITMN US 03/19/11 P37 -42.5 44.9 0.27 -88.2 554 AMLN AMYLIN PHAR AMLN US 03/19/11 P11 -42.4 52.1 0.44 0.0 822 EGLE EAGLE BULK EGLE US 03/19/11 C4 -42.4 29.2 0.17 -15.0 632 CQB CHIQUITA BR CQB US 03/19/11 C16 -41.9 45.6 0.35 -58.8 783 KR KROGER CO KR US 03/19/11 P23 -39.1 22.1 0.45 -52.6 1307 KR KROGER CO KR US 03/19/11 P22 -38.8 24.1 0.15 -66.7 1828 ITMN INTERMUNE I ITMN US 04/16/11 C40 -38.3 42.4 2.23 -10.8 616 FL FOOT LOCKER FL US 03/19/11 C20 -37.4 33.3 0.35 -46.1 1085 DBA POWERSHARES DBA US 03/19/11 C33 -35.2 16.5 2.50 21.9 1280 BIG BIG LOTS IN BIG US 03/19/11 P40 -35.0 36.5 0.65 -66.7 232 PSS COLLECTIVE PSS US 03/19/11 C22.5 -34.6 41.2 0.40 -69.2 964 GPRE GREEN PLAIN GPRE US 03/19/11 C12.5 -34.6 42.0 0.30 -40.0 242 CLDX CELLDEX THE CLDX US 03/19/11 C4 -34.5 57.9 0.20 -55.6 2711 CQP CHENIERE EN CQP US 03/19/11 P17.5 -34.4 70.6 0.21 320.0 695 EMC EMC CORP/MA EMC US 01/21/12 C15 -34.3 24.9 12.40 7.8 510 GEN GENON ENERG GEN US 03/19/11 P4 -33.1 32.8 0.10 -50.0 275 BIG BIG LOTS IN BIG US 03/19/11 C40 -32.9 38.7 2.10 9.4 287 BIG BIG LOTS IN BIG US 03/19/11 C42.5 -32.5 38.9 0.85 -5.6 2114 ITMN INTERMUNE I ITMN US 04/16/11 P15 -32.2 121.3 0.03 -92.7 682 XLV SPDR-HEALTH XLV US 03/19/11 C34 -31.9 11.2 0.05 150.0 1385 FL FOOT LOCKER FL US 03/19/11 P20 -31.8 37.0 0.89 -28.8 615 WTI W&T OFFSHOR WTI US 04/16/11 C14.34 -31.7 58.9 5.80 -1.7 214 ITMN INTERMUNE I ITMN US 03/19/11 P30 -30.5 83.0 0.15 -84.4 1028 BZ BOISE INC BZ US 03/19/11 C9.6 -30.1 36.4 0.10 100.0 366 JOE ST JOE CO JOE US 03/19/11 C23 -30.0 33.0 3.70 -9.8 831 SLW SILVER WHEA SLW US 03/19/11 C30 -29.7 62.3 13.75 2.2 547 PMI PMI GROUP I PMI US 03/19/11 C3 -29.7 57.7 0.15 0.0 215 BIG BIG LOTS IN BIG US 03/19/11 P37.5 -29.5 39.2 0.15 -83.3 737 CPRT COPART INC CPRT US 03/19/11 P40 -29.5 26.2 0.30 -62.5 2140 FSYS FUEL SYSTEM FSYS US 03/19/11 P24 -29.4 45.6 0.35 40.0 257 SPY SPDR S&P 50 SPY US 03/19/11 P136 -29.4 11.1 3.45 -36.7 4519 TD TORONTO DOM TD US 03/19/11 C90 -29.3 17.7 0.15 50.0 350 HRB H&R BLOCK I HRB US 03/19/11 C12 -28.7 61.1 2.70 -10.0 403 RGLD ROYAL GOLD RGLD US 04/16/11 C40 -28.3 25.0 10.20 -5.6 509 PSS COLLECTIVE PSS US 03/19/11 C17.5 -27.6 52.1 4.20 -20.8 250 SIMG SILICON IMA SIMG US 03/19/11 C7.5 -27.2 66.6 1.90 -15.6 382 DIN DINEEQUITY DIN US 03/19/11 P55 -26.5 42.0 1.35 -43.8 206 ITMN INTERMUNE I ITMN US 04/16/11 P20 -26.3 102.6 0.05 -93.8 338 CMFO CHINA MARIN CMFO US 05/21/11 C5 -26.2 63.1 0.50 400.0 275 MO ALTRIA GROU MO US 03/19/11 C26 -26.2 12.2 0.04 33.3 1125 SVNT SAVIENT PHA SVNT US 03/19/11 P11 -26.2 46.4 0.80 -38.5 286 NOVL NOVELL INC NOVL US 03/19/11 C6 -26.1 18.8 0.04 -20.0 756 KFN KKR FINANCI KFN US 03/19/11 P10 -25.9 24.8 0.15 -70.0 600 NTRI NUTRISYSTEM NTRI US 03/19/11 C12.5 -25.8 42.2 1.45 16.0 310 GMXR GMX RESOURC GMXR US 03/19/11 C5 -25.2 65.4 0.40 -20.0 404 EGLE EAGLE BULK EGLE US 04/16/11 C4 -25.1 36.4 0.27 3.9 327 FRG FRONTEER GO FRG US 03/19/11 C15 -24.8 16.4 0.05 -50.0 200 XOM EXXON MOBIL XOM US 04/16/11 C65 -24.7 30.4 20.90 3.0 401 AMLN AMYLIN PHAR AMLN US 04/16/11 C11 -24.7 51.3 0.87 -80.7 340 ICO INTERNATION ICO US 03/19/11 C9 -24.7 43.8 1.25 19.1 415 HNZ HJ HEINZ CO HNZ US 03/19/11 C50 -24.4 14.3 0.50 42.9 229 FSYS FUEL SYSTEM FSYS US 03/19/11 C25 -24.4 44.4 0.85 -74.2 200 AVNR AVANIR PHAR AVNR US 06/18/11 C3.5 -24.3 41.6 0.35 -30.0 6651 CLDX CELLDEX THE CLDX US 04/16/11 P4 -24.0 68.0 0.30 -40.0 2030 HNZ HJ HEINZ CO HNZ US 03/19/11 C49 -24.0 14.6 1.05 31.2 256 EDMC EDUCATION M EDMC US 03/19/11 C17.5 -24.0 49.8 2.45 16.7 648 ALU ALCATEL-LUC ALU US 03/19/11 P5.5 -24.0 52.2 0.30 0.0 2099 MET METLIFE INC MET US 03/19/11 C42 -23.9 22.8 2.98 48.3 238 MET METLIFE INC MET US 03/19/11 C47 -23.8 22.1 0.21 61.5 204 VLY VALLEY NATL VLY US 03/19/11 C14 -23.8 24.0 0.10 -33.3 290 MHR MAGNUM HUNT MHR US 05/21/11 C5 -23.5 45.1 2.20 7.3 224 SPY SPDR S&P 50 SPY US 04/16/11 P140 -22.8 11.4 7.34 -20.2 3716 ITMN INTERMUNE I ITMN US 04/16/11 C20 -22.6 112.3 20.15 16.1 719 OKE ONEOK INC OKE US 04/16/11 C55 -22.3 21.8 9.96 60.6 633 RY ROYAL BK CA RY US 03/19/11 C60 -21.8 16.9 1.90 280.0 1887 SPY SPDR S&P 50 SPY US 03/19/11 P135 -21.8 12.3 2.69 -42.8 11140 AONE A123 SYSTEM AONE US 04/16/11 C9 -21.7 52.3 0.55 37.5 241 BTX BIOTIME INC BTX US 04/16/11 C7.5 -21.4 43.0 0.80 8.1 1147 LULU LULULEMON A LULU US 04/16/11 C55 -21.2 48.4 21.00 7.8 204 EGLE EAGLE BULK EGLE US 04/16/11 P4 -21.0 32.8 0.10 -54.5 535 SPWRB SUNPOWER CO SPWRB US 03/19/11 P16 -21.0 42.8 0.20 -42.9 7974 USO UNITED STAT USO US 03/19/11 C35 -20.9 33.1 6.20 -2.4 202 HITK HI-TECH PHA HITK US 03/19/11 C17.5 -20.7 51.9 2.00 0.0 480 KR KROGER CO KR US 04/16/11 C24 -20.3 22.5 0.36 2.9 249 TLCR TALECRIS BI TLCR US 03/19/11 C25 -20.1 33.3 0.90 0.0 1310 FDO FAMILY DOLL FDO US 03/19/11 C50 -20.1 32.8 1.90 0.0 3755 MET METLIFE INC MET US 03/19/11 C46 -19.9 22.9 0.50 108.3 2203 EXEL EXELIXIS IN EXEL US 03/19/11 C12 -19.7 51.9 0.45 -47.1 1646 CAH CARDINAL HE CAH US 03/19/11 C42 -19.6 18.9 1.15 155.6 7789 THC TENET HEALT THC US 03/19/11 C7 -19.4 17.9 0.15 -25.0 335 GGP GENERAL GRO GGP US 03/19/11 C16 -19.2 26.7 0.10 25.0 357 CHK CHESAPEAKE CHK US 03/19/11 C28 -19.2 43.0 5.35 -10.1 201 KR KROGER CO KR US 04/16/11 P23 -19.0 23.1 0.70 -33.3 235 HCBK HUDSON CITY HCBK US 04/16/11 C10 -18.9 25.7 0.45 12.5 2954 ESLR EVERGREEN S ESLR US 06/18/11 C2 -18.8 26.3 0.15 0.0 331 AMR AMR CORP AMR US 05/21/11 C4 -18.6 78.1 2.58 -32.1 346 IYT ISHARES-DJ IYT US 03/19/11 P93 -18.5 23.0 2.00 -46.0 702 CVI CVR ENERGY CVI US 03/19/11 C20 -18.5 59.5 1.16 78.5 374 XLI SPDR-INDU S XLI US 03/19/11 C39 -18.3 16.2 0.05 66.7 340 HON HONEYWELL I HON US 03/19/11 C60 -18.3 21.1 0.18 50.0 797 DRWI DRAGONWAVE DRWI US 03/19/11 C7.5 -18.3 43.0 0.60 71.4 202 SLE SARA LEE CO SLE US 04/16/11 C17 -18.2 19.9 0.55 0.0 3577 VIP VIMPELCOM L VIP US 09/17/11 C10 -18.2 47.3 4.20 -2.3 250 WEN WENDY'S/ARB WEN US 04/16/11 C5 -18.2 31.9 0.29 93.3 301 THQI THQ INC THQI US 03/19/11 C6 -18.1 52.5 0.20 -20.0 200 FCN FTI CONSULT FCN US 03/19/11 C36 -18.0 22.6 0.20 300.0 1163 TTWO TAKE-TWO IN TTWO US 03/19/11 P16 -18.0 35.8 0.40 -42.9 1854 IWM ISHARES-RUS IWM US 03/19/11 P86 -17.9 17.7 3.52 -33.2 631 EWU ISHARES-UNI EWU US 03/19/11 P19 -17.9 19.1 0.60 -33.3 250 MET METLIFE INC MET US 03/19/11 C45 -17.9 23.3 0.98 117.8 9821 AVNR AVANIR PHAR AVNR US 06/18/11 C3 -17.8 55.0 0.60 -33.3 395 BIG BIG LOTS IN BIG US 04/16/11 C42.5 -17.8 39.5 1.70 0.0 351 MET METLIFE INC MET US 03/19/11 C44 -17.8 23.7 1.63 98.8 2147 SPY SPDR S&P 50 SPY US 03/19/11 P134 -17.7 13.3 2.13 -46.8 24381 GGB GERDAU SA-A GGB US 03/19/11 C14 -17.6 35.5 0.40 100.0 459 TTWO TAKE-TWO IN TTWO US 03/19/11 C16 -17.6 36.6 0.60 0.0 2081 QQQQ POWERSH-QQQ QQQQ US 04/16/11 P61 -17.6 14.9 3.13 -24.0 860 BIG BIG LOTS IN BIG US 04/16/11 C40 -17.5 40.2 2.90 7.0 706 DIN DINEEQUITY DIN US 04/16/11 P50 -17.4 44.5 1.05 -40.0 537 SPY SPDR S&P 50 SPY US 03/19/11 C138 -17.4 10.5 0.07 133.3 1075 MELA MELA SCIENC MELA US 04/16/11 P2 -17.3 107.2 0.05 -50.0 317 FTR FRONTIER CO FTR US 04/16/11 C8 -17.2 20.5 0.25 -16.7 231 UUP POWERSHARES UUP US 04/16/11 C21 -17.2 8.8 1.00 -2.9 640 KLIC KULICKE & S KLIC US 03/19/11 P10 -17.1 47.4 0.40 -31.0 200 AVNR AVANIR PHAR AVNR US 09/17/11 C3.5 -17.1 47.5 0.50 -16.7 6151 SPY SPDR S&P 50 SPY US 03/19/11 C139 -16.8 10.7 0.03 50.0 1115 FDO FAMILY DOLL FDO US 03/19/11 P50 -16.8 34.4 0.95 -43.5 1906 CQB CHIQUITA BR CQB US 04/16/11 C15 -16.8 52.4 1.15 -30.3 201 SLE SARA LEE CO SLE US 03/19/11 C17 -16.8 17.8 0.30 20.0 414 HERO HERCULES OF HERO US 03/19/11 C5 -16.4 65.8 0.90 38.5 290 WNR WESTERN REF WNR US 03/19/11 P17 -16.3 61.8 0.80 -50.0 1284 PMC PHARMERICA PMC US 06/18/11 P12.5 -16.2 39.5 1.00 -48.7 200 TTT TERRA NOVA TTT US 10/22/11 P7.5 -16.2 42.2 0.60 0.0 353 SPWRA SUNPOWER CO SPWRA US 03/19/11 P16 -15.9 47.0 0.31 -3.1 13189 AMAG AMAG PHARMA AMAG US 03/19/11 P18 -15.8 39.2 0.75 -25.0 400 KFN KKR FINANCI KFN US 03/19/11 C10 -15.7 30.8 0.30 20.0 293 MET METLIFE INC MET US 03/19/11 C43 -15.6 24.9 2.40 84.6 257 SPLS STAPLES INC SPLS US 03/19/11 C22 -15.6 23.6 0.05 -66.7 482 AGNC AMERICAN CA AGNC US 03/19/11 P30 -15.5 12.6 0.50 -23.1 216 ROST ROSS STORES ROST US 03/19/11 C70 -15.5 27.8 3.20 3.2 450 THC TENET HEALT THC US 05/21/11 C7 -15.5 26.3 0.48 20.0 311 OVTI OMNIVISION OVTI US 03/19/11 C28 -15.5 51.7 5.10 54.5 1642 IBM IBM IBM US 03/19/11 C170 -15.4 14.1 0.16 45.5 1282 HCBK HUDSON CITY HCBK US 03/19/11 P10 -15.3 29.3 0.17 -43.3 499 BIG BIG LOTS IN BIG US 04/16/11 C35 -15.2 43.6 6.60 1.5 247 PMI PMI GROUP I PMI US 03/19/11 P3 -15.2 66.0 0.15 -25.0 1000 MDT MEDTRONIC I MDT US 03/19/11 C41 -15.2 20.8 0.17 70.0 269 ZAGG ZAGG INC ZAGG US 03/19/11 C7.5 -15.2 102.8 1.25 150.0 831 SPY SPDR S&P 50 SPY US 03/19/11 C140 -15.1 11.6 0.02 100.0 18750 QQQQ POWERSH-QQQ QQQQ US 04/16/11 P60 -15.1 15.5 2.38 -27.9 1882 PBR PETROBRAS S PBR US 01/19/13 C20 -15.1 33.9 20.05 -4.5 303 SDS PROSHARES U SDS US 03/19/11 P20 -15.1 25.4 0.11 83.3 3465 VHC VIRNETX HOL VHC US 03/19/11 C13 -15.0 67.9 0.40 21.2 301 BVN BUENAVENTUR BVN US 03/19/11 P40 -15.0 46.3 0.14 180.0 218 ASF ADMINISTAFF ASF US 04/16/11 P30 -15.0 27.3 1.25 -10.7 286 EEM ISHARES-EMG EEM US 03/19/11 P48 -14.9 19.0 1.44 -35.1 367 QQQQ POWERSH-QQQ QQQQ US 03/19/11 P59 -14.9 16.3 1.19 -44.9 5293 BRK/B BERKSHIRE H BRKB US 03/19/11 C90 -14.9 18.1 0.26 36.8 358 MCD MCDONALDS C MCD US 03/19/11 P80 -14.9 16.9 3.50 -45.3 527 SOMX SOMAXON PHA SOMX US 05/21/11 C3 -14.7 22.0 0.15 0.0 4515 SSO PROSHARES U SSO US 03/19/11 C56 -14.7 24.4 0.33 73.7 1135 SPY SPDR S&P 50 SPY US 04/16/11 P138 -14.6 12.8 5.72 -26.3 901 QQQQ POWERSH-QQQ QQQQ US 03/31/11 P59 -14.6 16.0 1.48 -37.0 746 JWN NORDSTROM I JWN US 03/19/11 C45 -14.6 30.4 0.90 -9.1 2328 EXK ENDEAVOUR S EXK US 05/21/11 P5 -14.6 83.5 0.13 -13.3 207 COST COSTCO WHOL COST US 03/19/11 P72.5 -14.6 19.3 1.10 -40.5 2201 GME GAMESTOP CO GME US 03/19/11 P20 -14.5 32.7 0.47 -33.8 2858 MRK MERCK & CO MRK US 03/19/11 C34 -14.5 15.3 0.07 75.0 1150 BWA BORGWARNER BWA US 03/19/11 C75 -14.5 31.5 3.60 22.0 484 YRCW YRC WORLDWI YRCW US 03/19/11 P2 -14.3 138.7 0.07 -65.0 212 TJX TJX COS INC TJX US 03/19/11 P50 -14.3 20.5 0.45 -43.8 646 MMI MOTOROLA MO MMI US 03/19/11 P25 -14.3 42.2 0.30 200.0 478 TIVO TIVO INC TIVO US 03/19/11 P9 -14.3 81.3 0.41 -43.1 896 WNR WESTERN REF WNR US 03/19/11 C17 -14.3 63.5 0.90 63.6 643 JOYG JOY GLOBAL JOYG US 03/19/11 P100 -14.2 35.5 4.45 -39.9 548 BUD ANHEUSER-SP BUD US 03/19/11 P55 -14.2 22.3 0.25 -58.3 444 SPWRA SUNPOWER CO SPWRA US 03/19/11 P15 -14.1 52.1 0.13 -13.3 291 GME GAMESTOP CO GME US 03/19/11 C21 -14.1 32.8 0.23 -4.2 1300 CNQ CANADIAN NA CNQ US 03/19/11 P48 -14.1 32.6 0.70 59.1 200 JWN NORDSTROM I JWN US 03/19/11 P43 -14.0 31.7 0.48 -35.1 698 ARG AIRGAS INC ARG US 03/19/11 C65 -14.0 17.6 0.20 33.3 399 QQQQ POWERSH-QQQ QQQQ US 03/19/11 P58 -14.0 17.1 0.71 -52.0 37840 SLV ISHARES SIL SLV US 03/19/11 C29 -13.9 39.2 4.40 -9.3 594 TJX TJX COS INC TJX US 03/19/11 C48 -13.9 22.1 3.20 199.1 4488 FE FIRSTENERGY FE US 03/19/11 C37 -13.9 16.9 0.45 -40.0 507 BA BOEING CO/T BA US 03/19/11 C75 -13.8 21.6 0.25 92.3 711 FIG FORTRESS IN FIG US 03/19/11 C5 -13.8 63.8 1.45 38.1 500 FDO FAMILY DOLL FDO US 04/16/11 P50 -13.7 34.7 2.05 -24.1 450 FDO FAMILY DOLL FDO US 04/16/11 P47 -13.6 36.1 0.95 -44.1 215 SQQQ PROSHARES U SQQQ US 03/19/11 C25 -13.6 48.2 0.90 -55.0 200 GME GAMESTOP CO GME US 03/19/11 C20 -13.6 32.8 0.61 7.0 2227 TGT TARGET CORP TGT US 01/21/12 C40 -13.6 26.6 12.85 -4.5 500 GE GENERAL ELE GE US 03/19/11 C21 -13.5 23.8 0.29 38.1 8888 ARUN ARUBA NETWO ARUN US 03/19/11 C31 -13.4 55.7 1.40 154.6 391 GPS GAP INC/THE GPS US 03/19/11 P22 -13.4 28.1 0.59 13.5 437 SPY SPDR S&P 50 SPY US 03/19/11 C137 -13.4 11.1 0.19 137.5 18992 DDR DEVELOPERS DDR US 07/16/11 C12.5 -13.4 33.1 2.10 10.5 231 CNQ CANADIAN NA CNQ US 03/19/11 C47 -13.3 33.2 3.10 -32.6 365 MEE MASSEY ENER MEE US 03/19/11 C67.5 -13.3 29.0 0.63 65.8 5613 WNR WESTERN REF WNR US 03/19/11 P16 -13.3 65.7 0.40 -63.3 451 USO UNITED STAT USO US 05/21/11 C34 -13.3 29.1 7.55 11.8 2000 BZ BOISE INC BZ US 03/19/11 C8.6 -13.3 34.9 0.65 85.7 407 MEE MASSEY ENER MEE US 04/16/11 C60 -13.3 37.9 6.44 28.0 271 OIL IPATH GS CR OIL US 09/17/11 P22 -13.2 31.8 0.55 -38.9 551 TTWO TAKE-TWO IN TTWO US 04/16/11 C16 -13.2 40.6 1.02 13.3 3051 COP CONOCOPHILL COP US 03/19/11 C72.5 -13.2 25.4 7.20 24.1 242 INTC INTEL CORP INTC US 03/19/11 C22 -13.2 19.7 0.25 25.0 5267 SPLS STAPLES INC SPLS US 03/19/11 P21 -13.1 25.0 0.40 -21.6 243 C CITIGROUP I C US 12/17/11 C2 -13.1 50.7 2.70 2.7 515 IWM ISHARES-RUS IWM US 03/19/11 P85 -13.1 19.0 2.76 -35.7 1767 IBN ICICI BANK- IBN US 03/19/11 C48 -13.0 34.3 0.53 32.5 311 SPWRA SUNPOWER CO SPWRA US 03/19/11 P17 -13.0 43.6 0.64 -8.6 1695 TSO TESORO CORP TSO US 03/19/11 P26 -13.0 47.8 1.50 -49.3 227 EMC EMC CORP/MA EMC US 03/19/11 C27 -13.0 26.3 0.77 30.5 1369 EMC EMC CORP/MA EMC US 03/19/11 C28 -12.9 27.6 0.35 40.0 1567 GG GOLDCORP IN GG US 03/19/11 C45 -12.8 31.6 4.20 -12.5 267 INTC INTEL CORP INTC US 03/19/11 C19 -12.8 36.1 2.79 5.3 441 XLI SPDR-INDU S XLI US 03/19/11 C38 -12.7 16.2 0.22 120.0 286 B BARNES GROU B US 04/16/11 P20 -12.6 28.8 0.30 0.0 1377 MET METLIFE INC MET US 03/19/11 P46 -12.6 25.1 1.41 -45.6 253 SSO PROSHARES U SSO US 03/19/11 P55 -12.6 27.7 1.92 -42.7 412 GPS GAP INC/THE GPS US 03/19/11 P21 -12.6 30.0 0.24 14.3 795 PEET PEETS COFFE PEET US 03/19/11 C45 -12.6 36.5 3.30 90.8 256 QQQQ POWERSH-QQQ QQQQ US 03/19/11 C61 -12.6 12.7 0.02 100.0 271 SPPI SPECTRUM PH SPPI US 03/19/11 C7 -12.5 42.4 0.20 33.3 256 TJX TJX COS INC TJX US 03/19/11 C50 -12.5 20.7 1.45 16.0 1491 LYB LYONDELLBAS LYB US 03/19/11 C41 -12.5 30.6 0.50 66.7 2238 VRTX VERTEX PHAR VRTX US 03/19/11 P50 -12.5 33.5 1.45 0.0 271 BIG BIG LOTS IN BIG US 03/19/11 P35 -12.5 51.7 0.05 -85.7 285 ISIL INTERSIL CO ISIL US 03/19/11 C13 -12.5 30.5 0.25 0.0 262 SIGA SIGA TECH I SIGA US 09/17/11 C11 -12.4 61.5 4.55 13.8 773 TIVO TIVO INC TIVO US 03/19/11 C9 -12.4 84.8 0.90 34.3 207 NNI NELNET INC- NNI US 04/16/11 P22.5 -12.3 36.1 1.45 -6.5 242 RPRX REPROS THER RPRX US 08/20/11 P5 -12.3 83.5 0.70 -22.2 2345 ORCL ORACLE CORP ORCL US 03/19/11 P34 -12.2 23.4 1.21 -37.0 307 ACAS AMERICAN CA ACAS US 05/21/11 C7 -12.2 39.6 2.34 15.3 500 SPY SPDR S&P 50 SPY US 04/16/11 P137 -12.2 13.4 5.13 -26.7 4617 B BARNES GROU B US 04/16/11 C22.5 -12.2 25.9 0.40 14.3 1375 MET METLIFE INC MET US 03/19/11 P45 -12.2 25.6 0.84 -58.4 278 HON HONEYWELL I HON US 03/19/11 P57.5 -12.2 22.3 1.08 -55.0 277 XLU SPDR-UTIL S XLU US 06/18/11 C33 -12.1 10.4 0.35 25.0 2522 HBAN HUNTINGTON HBAN US 03/19/11 C7 -12.1 32.1 0.07 40.0 377 QLIK QLIK TECHNO QLIK US 03/19/11 C22.5 -12.1 43.8 2.55 -8.9 475 LINC LINCOLN EDU LINC US 04/16/11 P15 -12.1 48.2 0.60 -45.5 245 SPLS STAPLES INC SPLS US 03/19/11 C21 -12.1 25.2 0.44 10.0 315 TTWO TAKE-TWO IN TTWO US 04/16/11 P16 -12.1 40.6 0.86 -21.8 3116 SKX SKECHERS US SKX US 03/19/11 C19 -12.1 39.3 1.27 -39.5 201 FDO FAMILY DOLL FDO US 04/16/11 C50 -12.0 35.9 2.90 16.0 826 GME GAMESTOP CO GME US 03/19/11 C19 -12.0 33.7 1.26 9.6 526 COST COSTCO WHOL COST US 03/19/11 C72.5 -12.0 19.6 1.15 17.4 4718 SNV SYNOVUS FIN SNV US 05/21/11 P2.5 -12.0 50.1 0.25 0.0 864 MU MICRON TECH MU US 04/16/11 C8 -12.0 59.5 3.65 15.9 580 SLE SARA LEE CO SLE US 04/16/11 P17 -12.0 19.7 0.40 -27.3 2906 DE DEERE & CO DE US 03/19/11 C95 -12.0 27.7 1.13 91.5 3768 CF CF INDUSTRI CF US 03/19/11 C145 -11.9 41.5 2.65 44.8 374 SLW SILVER WHEA SLW US 03/19/11 C35 -11.9 57.9 8.85 2.9 1177 AMRN AMARIN CORP AMRN US 04/16/11 P6 -11.9 122.0 0.55 -15.4 700 S SPRINT NEXT S US 03/19/11 C4.5 -11.9 34.0 0.05 25.0 1107 OC OWENS CORNI OC US 03/19/11 C37 -11.8 30.3 0.35 -36.4 902 WMT WAL-MART ST WMT US 03/19/11 P52.5 -11.8 14.1 1.11 -6.7 1424 RHT RED HAT INC RHT US 03/19/11 C41 -11.8 31.7 1.60 45.5 343 MOS MOSAIC CO/T MOS US 03/19/11 C90 -11.8 37.5 1.18 12.4 2280 HD HOME DEPOT HD US 03/19/11 C37 -11.7 20.4 0.83 45.6 367 ITUB ITAU UNIBAN ITUB US 03/19/11 C23 -11.7 27.9 0.35 133.3 322 GNW GENWORTH FI GNW US 03/19/11 C13 -11.7 33.7 0.33 6.5 236 YOKU YOUKU.COM I YOKU US 03/19/11 C40 -11.7 67.8 3.70 23.3 511 DEO DIAGEO PLC- DEO US 03/19/11 C80 -11.7 16.4 0.35 -12.5 220 SOMX SOMAXON PHA SOMX US 08/20/11 C3 -11.7 20.2 0.20 0.0 2684 RDS/A ROYAL DUTCH RDSA US 03/19/11 C70 -11.7 19.2 2.45 11.4 352 GENZ GENZYME COR GENZ US 04/16/11 P55 -11.7 40.6 0.04 -20.0 210 SSO PROSHARES U SSO US 03/19/11 C55 -11.6 26.1 0.65 103.1 1594 AMLN AMYLIN PHAR AMLN US 01/21/12 C7.5 -11.6 58.4 4.40 -33.8 226 MET METLIFE INC MET US 04/16/11 C47 -11.5 24.7 0.85 60.4 479 GOOG GOOGLE INC- GOOG US 03/19/11 C635 -11.5 17.3 1.35 39.2 251 SPWRA SUNPOWER CO SPWRA US 03/19/11 C17 -11.5 43.8 0.47 -42.0 377 AXP AMERICAN EX AXP US 03/19/11 C46 -11.4 23.7 0.27 80.0 491 TD TORONTO DOM TD US 03/19/11 C85 -11.4 19.5 2.00 207.7 443 OVTI OMNIVISION OVTI US 06/18/11 C27 -11.4 52.5 7.23 31.4 355 AAPL APPLE INC AAPL US 03/19/11 C375 -11.4 20.5 1.23 51.9 11850 VLO VALERO ENER VLO US 03/19/11 C30 -11.3 46.1 0.67 168.0 5665 HON HONEYWELL I HON US 03/19/11 C57.5 -11.3 22.3 0.98 108.5 502 AMLN AMYLIN PHAR AMLN US 01/21/12 P7.5 -11.3 58.1 0.66 20.0 1141 MOS MOSAIC CO/T MOS US 03/19/11 C85 -11.3 37.1 3.22 23.4 1556 HCBK HUDSON CITY HCBK US 03/19/11 C10 -11.2 30.5 0.30 20.0 298 RVBD RIVERBED TE RVBD US 03/19/11 C35 -11.2 58.0 8.10 39.7 667 BRCD BROCADE COM BRCD US 04/16/11 C5 -11.2 51.6 1.42 7.6 287 CMI CUMMINS INC CMI US 03/19/11 C105 -11.2 32.1 2.20 74.6 1166 ASF ADMINISTAFF ASF US 04/16/11 C30 -11.2 27.9 0.95 -9.5 388 XLP SPDR-CONS S XLP US 03/19/11 C30 -11.2 9.6 0.15 150.0 2175 PEP PEPSICO INC PEP US 03/19/11 C65 -11.2 11.6 0.21 110.0 1439 EGLE EAGLE BULK EGLE US 09/17/11 P3.5 -11.1 37.6 0.15 -31.8 500 EXK ENDEAVOUR S EXK US 03/19/11 C7.5 -11.1 76.5 1.10 -8.3 261 RMBS RAMBUS INC RMBS US 05/21/11 C19 -11.1 71.5 3.35 -2.9 515 CMCSA COMCAST COR CMCSA US 03/19/11 P27 -11.1 22.9 1.38 -24.6 207 DDS DILLARDS IN DDS US 04/16/11 C36 -11.0 47.1 4.80 0.0 500 GG GOLDCORP IN GG US 03/19/11 C47 -11.0 29.6 2.49 -19.7 246 MCD MCDONALDS C MCD US 03/19/11 C80 -11.0 17.1 0.09 50.0 1193 STM STMICROELEC STM US 04/16/11 C12.5 -11.0 34.0 1.00 5.3 510 ATVI ACTIVISION ATVI US 03/19/11 P11 -11.0 22.7 0.20 -33.3 392 BX BLACKSTONE BX US 03/19/11 C19 -11.0 33.1 0.16 60.0 742 CLDA CLINICAL DA CLDA US 03/19/11 C30 -11.0 7.6 0.35 -12.5 328 SFI ISTAR FINAN SFI US 07/16/11 C9 -10.9 53.3 2.00 10.5 846 TSO TESORO CORP TSO US 03/19/11 C26 -10.9 48.4 0.61 165.2 999 XLB SPDR-MATERI XLB US 03/19/11 C40 -10.9 18.4 0.34 70.0 2869 SMH SEMICONDUCT SMH US 03/19/11 C37 -10.9 19.5 0.46 70.4 3373 NFX NEWFIELD EX NFX US 03/19/11 C70 -10.9 33.6 2.25 -31.8 202 HOLX HOLOGIC INC HOLX US 03/19/11 C19 -10.9 34.0 2.15 87.0 826 POT POTASH CORP POT US 03/19/11 C60 -10.9 33.5 2.78 3.4 1491 GE GENERAL ELE GE US 03/19/11 P21 -10.8 23.3 0.53 -39.1 5547 AIG AMERICAN IN AIG US 03/19/11 C39 -10.8 36.1 0.52 -13.3 1326 SNDK SANDISK COR SNDK US 03/19/11 P49 -10.8 36.4 1.75 -11.6 277 NTAP NETAPP INC NTAP US 03/19/11 C55 -10.7 33.4 0.52 33.3 1523 NTAP NETAPP INC NTAP US 03/19/11 P55 -10.7 33.4 2.91 -29.9 704 SGMO SANGAMO BIO SGMO US 03/19/11 C8 -10.7 64.9 0.40 0.0 218 KWK QUICKSILVER KWK US 03/19/11 P14 -10.7 42.1 0.37 5.7 685 RF REGIONS FIN RF US 03/19/11 C8 -10.7 35.9 0.09 12.5 439 SPY SPDR S&P 50 SPY US 03/31/11 P134 -10.7 14.5 2.70 -40.0 316 AKAM AKAMAI TECH AKAM US 03/19/11 C38 -10.7 37.7 1.05 -20.4 1828 QQQQ POWERSH-QQQ QQQQ US 05/21/11 P61 -10.7 16.8 3.53 -19.9 875 QID PROSHARES Q QID US 03/19/11 C50 -10.6 34.5 1.40 -51.4 242 VRX VALEANT PHA VRX US 07/16/11 C40 -10.6 32.2 2.90 -9.4 489 SFI ISTAR FINAN SFI US 07/16/11 C10 -10.6 51.1 1.45 11.5 17629 FTR FRONTIER CO FTR US 04/16/11 P8 -10.6 21.2 0.25 8.7 1382 GG GOLDCORP IN GG US 03/19/11 C48 -10.6 29.4 1.85 -7.5 318 WNR WESTERN REF WNR US 03/19/11 C15 -10.5 69.6 2.30 49.4 1449 JPM JPMORGAN CH JPM US 03/19/11 P47.5 -10.5 22.8 1.75 -31.6 791 COP CONOCOPHILL COP US 03/19/11 C80 -10.5 21.7 1.21 42.4 2633 PG PROCTER & G PG US 03/19/11 P65 -10.5 13.6 2.43 -10.0 420 XLU SPDR-UTIL S XLU US 06/18/11 C32 -10.5 11.9 0.80 33.3 1009 HUM HUMANA INC HUM US 03/19/11 C67.5 -10.4 25.3 0.35 84.2 2439 CNQ CANADIAN NA CNQ US 04/16/11 C49 -10.4 34.4 2.50 -37.5 297 XLF SPDR-FINL S XLF US 04/16/11 P17 -10.4 20.5 0.65 -27.8 3242 KO COCA-COLA C KO US 03/19/11 P67.5 -10.4 12.0 2.45 -35.5 451 YOKU YOUKU.COM I YOKU US 03/19/11 C42 -10.4 66.8 2.40 14.3 201 HIG HARTFORD FI HIG US 03/19/11 C30 -10.4 32.6 0.36 71.4 2240 OVTI OMNIVISION OVTI US 03/19/11 C34 -10.4 51.4 1.10 144.4 648 WFC WELLS FARGO WFC US 03/19/11 C34 -10.4 24.0 0.16 77.8 2630 XLU SPDR-UTIL S XLU US 04/16/11 C33 -10.4 10.2 0.11 22.2 1161 GEN GENON ENERG GEN US 03/19/11 C4 -10.4 34.4 0.10 -33.3 340 BX BLACKSTONE BX US 03/19/11 C17.5 -10.3 31.7 0.89 85.4 6309 GOOG GOOGLE INC- GOOG US 03/19/11 C640 -10.3 17.2 0.85 37.1 1024 POT POTASH CORP POT US 03/19/11 P63.33 -10.3 31.4 2.43 -17.9 269 C CITIGROUP I C US 05/21/11 C4 -10.3 31.0 0.73 9.0 1126 QLD PROSHARES U QLD US 04/16/11 C80 -10.3 43.1 14.00 30.8 432 NEM NEWMONT MIN NEM US 03/19/11 C50 -10.3 30.1 3.80 -22.4 202 SYK STRYKER COR SYK US 03/19/11 C65 -10.3 19.1 0.80 100.0 327 MT ARCELORMITT MT US 03/19/11 C39 -10.3 30.0 0.30 42.9 263 SPG SIMON PROPE SPG US 03/19/11 C110 -10.3 19.7 0.70 52.2 323 ECA ENCANA CORP ECA US 03/19/11 C33 -10.3 25.5 0.30 -25.0 364 AAPL APPLE INC AAPL US 03/19/11 C370 -10.3 21.0 2.33 65.2 13719 CME CME GROUP I CME US 03/19/11 C310 -10.3 23.1 5.50 48.6 571 CNQ CANADIAN NA CNQ US 03/19/11 P49 -10.3 34.2 1.40 100.0 209 GOOG GOOGLE INC- GOOG US 03/19/11 C630 -10.3 17.6 2.05 32.3 1798 FAS FINL BULL 3 FAS US 03/19/11 C33 -10.2 50.0 0.83 88.6 5741 QQQQ POWERSH-QQQ QQQQ US 03/19/11 C60 -10.2 13.6 0.11 120.0 9915 AVL AVALON RARE AVL US 04/16/11 C7.5 -10.2 66.6 0.70 16.7 899 GG GOLDCORP IN GG US 03/19/11 C44 -10.2 33.0 5.10 -10.7 211 HD HOME DEPOT HD US 03/19/11 C38 -10.2 20.2 0.33 65.0 292 SDS PROSHARES U SDS US 03/19/11 C19 -10.2 29.0 1.97 -26.8 319 WHR WHIRLPOOL C WHR US 03/19/11 C85 -10.2 29.1 0.92 39.4 457 SVU SUPERVALU I SVU US 03/19/11 C8 -10.2 39.6 0.30 -21.1 247 BCS BARCLAYS PL BCS US 03/19/11 C21 -10.2 32.0 0.38 -24.0 240 COST COSTCO WHOL COST US 03/19/11 C75 -10.2 18.4 0.27 3.9 3833 AXL AMER AXLE & AXL US 03/19/11 C14 -10.1 45.3 0.30 20.0 219 CHK CHESAPEAKE CHK US 03/19/11 C32 -10.1 36.2 2.01 -11.1 573 JOE ST JOE CO JOE US 03/19/11 P24 -10.1 67.4 0.39 -45.8 565 SD SANDRIDGE E SD US 03/19/11 C10 -10.1 47.6 0.64 10.3 3845 SNDK SANDISK COR SNDK US 03/19/11 C49 -10.1 37.1 1.10 4.8 962 SPY SPDR S&P 50 SPY US 03/19/11 P132 -10.1 15.8 1.33 -50.2 31116 JOE ST JOE CO JOE US 03/19/11 P25 -10.0 65.9 0.60 -45.5 773 QQQQ POWERSH-QQQ QQQQ US 04/16/11 P59 -10.0 17.0 1.80 -31.3 1135 TOT TOTAL SA-SP TOT US 03/19/11 C62.5 -10.0 20.9 0.65 62.5 408 BAX BAXTER INTL BAX US 03/19/11 C55 -10.0 18.8 0.30 275.0 1112


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


-- Bloomberg News


To contact Bloomberg News for this story:
  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.