U.S. Stock Options With Biggest Changes in Implied Volatility
The following are the U.S. stock options that had the biggest percentage changes in implied volatility from the previous trading day as of 11:30 a.m. in New York. This {OSCH <GO>} search was limited to options that are more than 10 days from expiration, have trading volume of at least 200 contracts and have strike prices within 5 percent of the underlying security's price.
Top Volatility Increases
Contract %Chg Impl.
Ticker Name Description Vol. Vol. Price %Chg Volume
=============================================================================
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: +1-212-318-2000 or newsdev@bloomberg.net -0- Feb/04/2011 16:30 GMT