Sept 20,2001 Unified List:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
*INDICES* No such ticker symbol. Try Symbol Lookup (Look up: *INDICES*)
^DJI Sep 20 8376.21 0.00 0.00% N/A N/A N/A N/A 0.00 0.00 8375.72 11350.05 N/A
^IXIC Sep 20 1470.93 -56.87 -3.72% N/A N/A N/A N/A 1467.10 1513.24 1451.31 3913.87 N/A
^SPX Sep 20 984.54 -31.56 -3.11% N/A N/A N/A N/A 984.49 1016.10 984.49 1467.88 N/A
^NDX Sep 20 1166.27 -41.96 -3.47% N/A N/A N/A N/A 1160.61 1205.64 1135.85 3810.30 N/A
QQQ Sep 20 28.97 -1.00 -3.34% 90,841,696 N/A N/A N/A 28.80 30.09 28.2600 95.2344 N/A
^NWX Sep 20 221.67 -3.26 -1.45% N/A N/A N/A N/A 219.16 226.24 213.94 1259.23 N/A
^OEX Sep 20 501.02 -17.83 -3.44% N/A N/A N/A N/A 500.95 518.85 500.87 791.16 N/A
^SOXX Sep 20 392.98 -25.81 -6.16% N/A N/A N/A N/A 389.51 422.34 386.37 1040.47 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Sep 20 29.25 -1.70 -5.49% 32,287,900 N/A N/A 13,754,136 29.25 30.80 28.5900 62.2700 58.84
YHOO Sep 20 9.97 -0.10 -0.99% 8,129,200 9.95 9.97 7,992,000 9.81 10.34 9.8000 112.4375 N/A
AMZN Sep 20 7.48 +0.17 +2.33% 8,641,100 7.29 7.54 6,142,681 7.05 7.64 6.6400 44.6250 N/A
EBAY Sep 20 44.99 -3.34 -6.91% 10,457,300 44.45 45.00 6,061,500 44.37 47 26.7500 77.5625 160.03
DCLK Sep 20 7.05 +0.11 +1.59% 3,826,400 6.75 7.00 1,595,272 6.38 7.06 6.3800 42.1250 N/A
RNWK Sep 20 3.71 -0.59 -13.72% 1,242,600 3.75 3.95 1,377,090 3.70 4.31 3.7000 43.5000 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL Sep 20 17.23 -1.53 -8.16% 2,385,000 N/A N/A 555,545 16.50 18.74 16.5000 48.1250 N/A
AA Sep 20 28.61 -1.89 -6.20% 6,878,600 N/A N/A 3,147,954 28.01 29.95 23.1250 45.7100 18.15
UTX Sep 20 41.64 -6.01 -12.61% 9,618,900 N/A N/A 2,523,090 41.49 46.70 41.4900 87.5000 12.44
HWP Sep 20 14.50 -0.90 -5.84% 12,042,300 N/A N/A 6,638,818 14.37 15.30 14.3700 53.7188 22.32
MRK Sep 20 66.85 -1.01 -1.49% 8,044,600 N/A N/A 5,388,000 66.60 67.62 60.3500 96.6875 22.48
JPM Sep 20 31.56 -2.55 -7.48% 12,567,300 N/A N/A 6,227,000 31.30 33.74 31.3000 57.3300 19.16
AXP Sep 20 26.20 +0.20 +0.77% 16,831,100 N/A N/A 4,820,363 25.16 27.50 25.1600 63.0000 16.60
WMT Sep 20 45.31 -0.14 -0.31% 12,657,300 N/A N/A 6,687,272 45.01 45.94 41.4375 58.7500 31.92
T Sep 20 18.06 +0.07 +0.39% 15,642,600 N/A N/A 10,638,909 17.60 18.50 16.5000 32.8750 N/A
GE Sep 20 30.37 -2.13 -6.55% 46,683,600 N/A N/A 19,548,500 30.37 31.53 30.3700 59.9375 23.77
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT Sep 20 50.76 -3.11 -5.77% 59,038,200 50.40 50.50 30,098,454 50.67 52.61 40.2500 76.1500 38.76
INTC Sep 20 20.67 -1.61 -7.23% 70,391,200 20.61 20.65 42,345,272 20.50 22.27 20.5000 63.5000 28.56
CSCO Sep 20 12.88 -0.61 -4.52% 85,750,200 12.77 12.80 55,756,864 12.65 13.30 12.4200 63.6250 N/A
WCOM Sep 20 12.30 -0.45 -3.53% 31,044,400 12.29 12.49 24,118,364 12.25 12.94 11.5000 30.8125 10.81
ORCL Sep 20 11.31 +0.11 +0.98% 57,281,700 11.27 11.29 36,826,544 10.74 11.54 10.2400 41.2813 24.89
IBM Sep 20 93.40 -2.60 -2.71% 15,182,900 N/A N/A 6,858,272 92.85 95.75 80.0625 126.6875 20.50
EMC Sep 20 12.62 +0.02 +0.16% 27,955,700 N/A N/A 17,107,364 12.01 13.18 12.0000 104.9375 18.39
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL Sep 20 17.48 -1.60 -8.39% 41,382,300 17.40 17.50 24,264,228 17.15 18.50 16.2500 39.3750 34.69
CPQ Sep 20 7.85 -0.28 -3.44% 19,367,900 N/A N/A 10,799,545 7.71 8.17 7.7100 31.6250 N/A
GTW Sep 20 6.50 -0.10 -1.52% 2,728,200 N/A N/A 2,106,318 6.30 7.00 5.9700 60.8000 N/A
AAPL Sep 20 15.68 -1.34 -7.87% 7,351,900 15.80 15.95 5,353,681 15.50 16.95 13.6250 61.4375 99.53
BBY Sep 20 45.46 -3.90 -7.90% 5,560,000 N/A N/A 2,621,818 45.02 48.70 21.0000 70.2500 27.27
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
SUNW Sep 20 8.47 -0.63 -6.92% 64,949,200 8.41 8.44 39,021,592 8.25 9.50 8.1000 61.9375 31.38
EXTR Sep 20 10.06 -0.99 -8.96% 4,884,100 10.08 10.20 4,459,090 10.02 11.34 10.0200 128.8750 N/A
FDRY Sep 20 7 -0.19 -2.64% 2,718,600 7.00 7.06 2,871,272 6.94 7.23 5.9375 90.4375 15.53
JNPR Sep 20 10.95 +0.20 +1.86% 15,543,800 10.96 11.04 12,260,363 10.27 11.548 9.8490 244.5000 26.54
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
ALA Sep 20 11.40 -0.63 -5.24% 2,959,100 N/A N/A 1,272,863 11.26 12.08 11.2600 76.5625 21.44
NXTL Sep 20 9.21 -0.69 -6.97% 7,591,200 9.18 9.21 9,747,409 9.15 9.95 8.9830 51.3750 N/A
NT Sep 20 5.08 +0.06 +1.20% 18,733,500 N/A N/A 13,561,636 4.88 5.10 4.8800 72.8750 N/A
LU Sep 20 5.75 -0.17 -2.87% 30,478,000 N/A N/A 24,873,454 5.63 5.90 5.0400 37.7500 N/A
ATI Sep 20 14.50 -0.96 -6.21% 570,000 N/A N/A 176,727 14.15 15.46 12.5000 21.0700 20.45
FON Sep 20 21.59 -0.21 -0.96% 2,810,600 N/A N/A 2,863,454 21.36 22.10 19.0600 29.6875 17.80
BLS Sep 20 42.35 +1.10 +2.67% 6,594,900 N/A N/A 2,642,954 40.75 42.35 35.5625 50.6250 19.81
GX Sep 20 3.27 -0.40 -10.90% 11,986,900 N/A N/A 11,159,818 3.20 3.80 3.0100 32.5000 N/A
Q Sep 20 19.56 -0.59 -2.93% 7,235,000 N/A N/A 8,709,545 18.60 20.34 16.2800 51.6250 N/A
LVLT Sep 20 3.61 -0.15 -3.99% 3,133,400 3.64 3.70 7,757,000 3.54 3.95 2.9900 78.3750 N/A
MFNX Sep 20 0.50 +0.06 +13.64% 24,515,600 0.51 0.52 19,859,908 0.44 0.52 0.3200 29.3750 N/A
TLAB Sep 20 10.29 -0.38 -3.56% 5,809,100 10.10 10.46 6,702,181 10.10 10.76 9.8800 68.5000 10.40
CMVT Sep 20 25.99 +1.59 +6.52% 9,113,600 25.70 26.00 6,069,363 23.40 26.61 19.7500 124.7500 17.30
SONS Sep 20 6.76 -0.20 -2.87% 8,457,000 6.79 6.94 4,147,363 6.07 7.25 5.8090 49.9166 N/A
WCG Sep 20 1.36 +0.15 +12.40% 4,813,400 N/A N/A 4,193,045 1.12 1.43 1.1200 24.8125 N/A
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
ANTC Ticker symbol has changed to: ARRS
HLIT Sep 20 9.61 -0.93 -8.82% 1,255,900 9.51 9.75 1,767,500 9.45 10.19 2.7500 28.0000 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT Sep 20 29.49 -1.63 -5.24% 29,026,100 29.41 29.56 14,938,090 29.229 31.64 28.4100 78.7500 17.97
KLAC Sep 20 33.78 -1.33 -3.79% 12,550,400 33.60 33.92 7,185,681 33.40 36.10 25.5000 61.0000 18.78
NVLS Sep 20 28 -1.16 -3.98% 15,272,300 27.80 28.00 6,539,681 27.50 30.44 24.9375 62.3750 14.84
LRCX Sep 20 17.09 +0.04 +0.23% 7,564,100 17.00 17.10 2,320,272 16.60 17.65 13.0000 33.7600 15.93
TER Sep 20 21.17 -2.95 -12.23% 3,057,600 N/A N/A 1,850,363 21 24 21.0000 51.7500 11.65
KLIC Sep 20 10.21 +0.57 +5.91% 1,646,800 10.21 11.22 618,500 9.45 10.50 8.1600 18.7000 N/A
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
CHRT Sep 20 18.86 -1.09 -5.46% 289,700 0.00 0.00 571,409 18.75 19.70 18.7500 75.6250 N/A
RMBS Sep 20 8.14 -0.51 -5.90% 4,196,700 8.01 8.09 2,436,090 7.93 8.60 4.8600 87.3750 10.95
TXN Sep 20 21.73 -2.17 -9.08% 20,067,500 N/A N/A 8,746,954 21.73 24.56 21.7000 64.1250 31.20
MU Sep 20 22.09 -1.36 -5.80% 11,979,000 N/A N/A 6,855,590 21.00 23.90 21.0000 69.0000 19.28
AMD Sep 20 8.99 -0.12 -1.32% 6,875,200 N/A N/A 6,815,363 8.50 9.30 8.4000 34.6500 4.12
LSI Sep 20 11.99 -0.67 -5.29% 7,835,800 N/A N/A 3,157,363 11.05 12.73 10.5000 37.0000 N/A
LLTC Sep 20 33.53 -1.37 -3.93% 6,958,400 33.10 33.75 4,377,000 32.91 35.25 32.6875 71.0000 27.05
ADI Sep 20 32.20 -1.72 -5.07% 4,555,500 N/A N/A 3,038,318 32.07 35 30.5000 93.9375 24.35
ALTR Sep 20 19.28 -1.32 -6.41% 9,423,400 19.25 19.47 6,820,954 19.25 21.35 18.8125 56.6875 15.23
XLNX Sep 20 27.57 -1.58 -5.42% 9,483,900 27.33 27.64 6,060,454 27.35 29.949 26.7400 91.9375 N/A
VTSS Sep 20 8.92 -0.33 -3.57% 5,399,700 8.77 8.90 5,474,818 8.70 9.47 7.9600 93.2500 N/A
BRCM Sep 20 23.66 +0.22 +0.94% 13,034,800 23.86 24.00 9,672,272 22.71 24.56 20.8800 262.0000 N/A
PMCS Sep 20 17.16 -1.94 -10.16% 10,975,700 17.18 17.25 8,518,318 16.95 19.06 16.9500 234.0625 N/A
KOPN Sep 20 7.80 -0.29 -3.58% 1,289,000 7.85 7.93 926,227 7.78 8.52 4.0000 24.9375 N/A
MRVL Sep 20 16.78 -1.28 -7.09% 1,709,500 16.00 30.00 1,193,772 16.06 17.76 7.9375 101.3750 N/A
EMKR Sep 20 10.76 -0.49 -4.36% 427,100 0.00 0.00 632,636 10.25 11.30 10.2500 55.3750 N/A
AMKR Sep 20 11.45 -0.50 -4.18% 1,048,800 2.00 33.00 691,818 11.27 12.10 10.6900 31.3750 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
ADBE Sep 20 25.95 -0.15 -0.57% 5,579,100 25.85 25.99 3,741,181 23.85 26.41 23.8500 87.3125 26.50
MACR Sep 20 13.21 -0.32 -2.37% 793,400 12.86 13.35 742,545 12.70 13.91 12.5100 85.2500 N/A
PSFT Sep 20 19.99 -0.75 -3.62% 11,605,000 19.71 20.00 7,974,636 19.60 21.14 17.5000 53.8750 32.87
ITWO Sep 20 3.96 -0.44 -10.00% 11,987,400 3.92 4.04 10,798,454 3.70 4.32 3.4500 99.4375 N/A
CA Sep 20 23.30 -0.60 -2.51% 2,614,100 N/A N/A 1,947,409 23.07 24.19 18.1250 39.0300 N/A
CATP No such ticker symbol. Try Symbol Lookup (Look up: CATP)
NETA Sep 20 12.45 -0.20 -1.58% 2,047,500 12.41 12.76 2,932,545 11.90 12.72 3.2500 23.7500 N/A
ORCL Sep 20 11.31 +0.11 +0.98% 57,281,700 11.27 11.29 36,826,544 10.74 11.54 10.2400 41.2813 24.89
CHKP Sep 20 25.41 -1.52 -5.64% 7,835,700 25.46 25.50 8,236,909 25.28 26.60 24.9000 118.5834 22.39
CTXS Sep 20 23.58 +0.45 +1.95% 5,730,500 23.27 23.85 4,225,363 22.17 24.201 15.8125 37.1875 47.89
VRTS Sep 20 20.52 -1.62 -7.32% 15,679,200 20.35 20.45 12,315,318 20.50 22.43 19.8000 166.8750 N/A
SEBL Sep 20 14 -1.01 -6.73% 12,692,400 14.00 14.10 13,433,272 13.97 15 13.0500 119.8750 25.61
SAP Sep 20 23.00 -0.50 -2.13% 837,200 N/A N/A 830,909 22.66 24.19 22.5800 63.4375 41.74
MERQ Sep 20 20.09 -0.69 -3.32% 4,126,300 19.75 20.05 4,179,727 19.51 21.30 19.1500 162.5000 27.93
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Sep 20 53.63 -1.37 -2.49% 10,934,400 N/A N/A 5,179,909 53.00 55.15 36.3125 65.5400 12.66
ONE Sep 20 28.50 -0.95 -3.23% 5,624,800 N/A N/A 2,682,045 28.00 29.45 28.0000 41.5625 23.81
C Sep 20 36.36 -2.09 -5.44% 25,025,600 N/A N/A 10,825,318 36.30 38.25 36.3000 57.3750 14.64
WFC Sep 20 42.98 -1.13 -2.56% 7,777,700 N/A N/A 3,780,045 42.91 43.83 39.6250 56.3750 25.31
ONE Sep 20 28.50 -0.95 -3.23% 5,624,800 N/A N/A 2,682,045 28.00 29.45 28.0000 41.5625 23.81
BK Sep 20 30.75 -1.00 -3.15% 8,145,900 N/A N/A 2,858,954 30.42 31.53 30.0200 59.3750 15.73
MER Sep 20 36.01 -2.49 -6.47% 10,930,000 N/A N/A 5,032,500 35.40 38.20 35.2100 80.0000 11.50
MWD Sep 20 37.62 -4.37 -10.41% 10,682,900 N/A N/A 4,096,045 37.55 40.50 37.5500 99.5000 10.78
AGE Sep 20 31.26 -2.87 -8.41% 1,161,300 N/A N/A 354,227 31.00 34.00 31.0000 54.2500 12.43
BSC Sep 20 43.50 -1.55 -3.44% 1,536,900 N/A N/A 724,000 42.90 45.23 40.6500 68.0000 8.97
LEH Sep 20 46.64 -4.69 -9.14% 4,398,200 N/A N/A 2,016,090 46.00 50.75 46.0000 86.2000 8.74
SCH Sep 20 8.94 -0.51 -5.40% 7,080,000 N/A N/A 3,991,636 8.81 9.31 8.8100 36.1250 27.63
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT Sep 20 35.90 +0.21 +0.59% 4,068,600 N/A N/A 3,406,636 35.30 36.20 26.9000 71.8125 30.50
AHP Sep 20 56.48 -0.32 -0.56% 4,757,300 N/A N/A 3,024,000 55.65 56.99 52.0000 65.2500 N/A
LLY Sep 20 73.91 -1.59 -2.11% 3,766,800 N/A N/A 2,621,545 73.80 75.35 70.0100 97.1250 25.98
PFE Sep 20 36.54 -0.48 -1.30% 18,144,300 N/A N/A 11,036,454 36.10 37.46 34.1000 48.0625 36.15
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ Sep 20 52.35 -1.19 -2.22% 9,463,300 N/A N/A 7,738,772 52.35 53.24 40.2500 57.6000 30.72
SGP Sep 20 34.14 -0.34 -0.99% 5,207,400 N/A N/A 4,820,727 32.98 34.53 32.9800 60.0000 21.52
AMGN Sep 20 59 +1.05 +1.81% 14,847,900 59.08 59.25 7,235,500 56.35 60.08 45.4375 75.0625 52.21
BGEN Sep 20 56.46 +0.25 +0.44% 3,458,200 56.05 56.50 2,943,727 54.55 57.47 47.1250 75.0000 30.25
IMNX Sep 20 18.15 +1.78 +10.87% 100,143,400 17.97 18.08 5,830,954 16.02 18.50 10.7500 49.8750 54.39
SEPR Sep 20 32.80 +0.75 +2.34% 1,310,700 32.56 33.29 722,000 30.81 33.95 23.4500 124.8125 N/A
STEM Sep 20 2 -0.10 -4.76% 385,800 1.86 2.16 743,545 1.99 2.17 1.4688 7.5000 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
MWAV Sep 20 3.70 -0.27 -6.80% 20,200 3.50 4.60 26,045 3.70 4 3.6100 16.9375 3.09
JBL Sep 20 15.00 -0.01 -0.07% 2,692,800 N/A N/A 2,108,545 14.75 15.40 14.3000 65.9375 19.32
FLEX Sep 20 14.10 -1.09 -7.18% 11,762,200 13.74 13.99 6,848,863 13.99 15.19 12.3750 43.9375 N/A
SLR Sep 20 10.29 -0.32 -3.02% 7,333,400 N/A N/A 5,468,954 10.00 10.39 10.0000 52.6250 N/A
SCI Sep 20 17.40 +0.15 +0.87% 2,009,800 N/A N/A 1,339,090 17.10 17.60 15.5300 47.0000 25.37
SANM Sep 20 12.91 -0.22 -1.68% 10,249,100 12.65 13.10 7,638,545 12.78 13.34 12.5500 60.5000 14.64
CLS Sep 20 22.65 -1.81 -7.40% 2,764,600 N/A N/A 2,508,045 22.60 24.28 21.8200 84.7500 25.91
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Sep 20 3.51 -0.59 -14.39% 906,100 3.41 3.52 1,025,000 3.40 3.98 3.3800 138.7500 N/A
NUFO Sep 20 2.28 +0.07 +3.17% 1,705,000 2.20 2.70 1,165,409 2.18 2.40 2.1000 98.5000 N/A
LMNE Sep 20 1.58 -0.04 -2.47% 64,800 1.03 2.75 447,363 1.45 1.66 1.1400 13.1250 N/A
OCCF Sep 20 6.60 -0.83 -11.17% 112,400 4.45 8.00 41,409 6.50 7.35 6.5000 28.6668 N/A
GLW Sep 20 9.32 -0.80 -7.91% 8,071,600 N/A N/A 7,990,590 9.30 10.05 9.3000 112.6667 N/A
JDSU Sep 20 5.72 +0.02 +0.35% 31,919,500 5.66 5.75 24,433,228 5.60 6.15 5.1200 111.1875 N/A
EMKR Sep 20 10.76 -0.49 -4.36% 427,100 0.00 0.00 632,636 10.25 11.30 10.2500 55.3750 N/A
NEWP Sep 20 13.46 -0.63 -4.47% 1,858,200 13.01 13.58 1,626,000 13.26 14.28 11.9100 192.0625 15.32
VECO Sep 20 21.10 -1.70 -7.46% 522,700 0.00 0.00 396,045 20.90 24 20.9000 117.0000 17.81
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA Sep 20 11.40 -0.63 -5.24% 2,959,100 N/A N/A 1,272,863 11.26 12.08 11.2600 76.5625 21.44
ADCT Sep 20 3.03 -0.06 -1.94% 5,731,100 2.97 3.07 8,709,090 2.90 3.22 2.6900 35.8125 N/A
AVCI Sep 20 1.59 -0.205 -11.42% 2,326,900 1.52 1.57 1,088,954 1.51 1.79 1.5100 119.0000 N/A
CIEN Sep 20 12.05 +0.37 +3.17% 16,935,800 12.03 12.10 17,540,772 10.94 12.25 10.5600 151.0000 104.29
CORV Sep 20 1.79 -0.10 -5.29% 4,765,100 1.73 1.80 3,993,727 1.71 1.89 1.6600 89.5000 N/A
FIBR Sep 20 1.81 -0.29 -13.81% 598,600 1.55 1.82 624,045 1.75 2.14 1.7500 43.8125 N/A
MRVC Sep 20 2.53 -0.13 -4.89% 566,200 2.55 2.75 1,163,500 2.50 2.70 2.2500 63.1250 N/A
NT Sep 20 5.08 +0.06 +1.20% 18,733,500 N/A N/A 13,561,636 4.88 5.10 4.8800 72.8750 N/A
ONIS Sep 20 8.37 +0.52 +6.62% 5,442,300 8.21 8.57 5,050,090 7.43 8.52 7.2300 111.1250 N/A
SCMR Sep 20 3.96 -0.22 -5.26% 1,489,100 3.91 4.10 2,114,681 3.88 4.10 3.8800 124.7500 N/A
DIGL Sep 20 11.21 -0.09 -0.80% 1,219,500 11.12 11.29 1,558,181 10.53 11.70 10.0000 78.7500 8.41
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT Sep 20 7.83 -0.39 -4.74% 803,300 7.60 8.59 943,909 7.76 8.12 7.4063 24.6250 14.17
EMC Sep 20 12.62 +0.02 +0.16% 27,955,700 N/A N/A 17,107,364 12.01 13.18 12.0000 104.9375 18.39
BRCD Sep 20 19.19 0.00 0.00% 15,101,300 19.19 19.29 11,931,045 18.15 19.988 16.4000 133.7188 56.44
MCDT Sep 20 11.10 -0.05 -0.45% 992,400 10.55 14.50 N/A 10.21 11.75 9.7500 141.3750 40.55
EMLX Sep 20 11.49 -0.36 -3.04% 5,309,600 11.40 11.55 4,524,090 11.01 12.35 10.5100 109.7500 N/A
JNIC Sep 20 5.67 -0.02 -0.35% 406,400 5.53 5.70 409,136 5.53 5.83 5.0800 126.0000 48.22
ZOOX Sep 20 1.04 +0.05 +5.05% 236,600 1.00 1.51 207,590 0.85 1.06 0.8400 8.2500 N/A
STOR Sep 20 5.03 -0.51 -9.21% 2,447,300 4.98 5.01 2,815,863 5 5.45 3.6500 111.7500 N/A
NTAP Sep 20 9.13 -0.16 -1.72% 8,525,100 9.00 9.22 7,377,090 8.89 9.64 8.8900 152.7500 46.92
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM Sep 20 2.63 -0.26 -9.00% 1,714,100 2.61 2.93 973,590 2.48 2.90 0.3125 5.5000 N/A
ATVI Sep 20 25.60 -2.90 -10.18% 1,522,600 25.50 25.60 957,454 25.48 27.99 10.3125 41.1500 29.75
EIDSY Sep 20 2.71 -0.21 -7.19% 7,000 2.71 2.90 66,090 2.65 2.90 2.3125 5.9375 2.23
ERTS Sep 20 46.30 +0.65 +1.42% 5,631,200 45.60 46.19 2,198,272 43.29 47.71 31.0000 63.7500 N/A
TTWO Sep 20 7.9999 -2.2801 -22.18% 2,585,700 7.56 8.05 2,120,000 7.80 9.75 7.3900 24.5000 26.98
THQI Sep 20 39.05 -1.70 -4.17% 887,500 38.75 40.94 838,227 38.90 41.84 15.5625 62.0000 42.01
THDO Sep 20 2.34 -0.02 -0.85% 267,100 2.10 2.25 357,136 2.17 2.80 1.4375 9.1250 N/A
NVDA Sep 20 28.88 -2.67 -8.46% 12,271,600 28.53 28.85 4,716,181 28 30.95 13.7500 50.0000 43.67
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO Sep 20 25.04 +0.04 +0.16% 1,319,400 N/A N/A 1,161,909 24.22 26.00 24.2000 46.1250 26.94
GLM Sep 20 12.75 -0.45 -3.41% 4,141,900 N/A N/A 2,543,000 12.50 13.25 12.5000 33.8750 12.05
NE Sep 20 23.70 +0.16 +0.68% 2,282,500 N/A N/A 2,054,818 22.15 23.90 22.1500 54.0000 14.60
RIG Sep 20 26.40 +0.90 +3.53% 5,718,000 N/A N/A 3,997,727 24.65 26.67 23.7000 65.5000 45.05
SDC Sep 20 21.00 +1.00 +5.00% 2,301,000 N/A N/A 652,590 19.27 21.00 19.0000 45.9375 14.83
TDW Sep 20 25.33 -0.46 -1.78% 1,331,900 N/A N/A 821,909 24.55 25.90 24.5500 52.9500 12.45
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM Sep 20 23.90 +1.10 +4.82% 4,040,000 N/A N/A 1,626,090 22.40 23.90 12.7500 24.6000 N/A
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Sep 20 45.54 +0.54 +1.20% 22,105,300 45.34 45.56 11,847,454 43.73 46 42.6010 107.8125 N/A
RFMD Sep 20 21.87 -1.75 -7.41% 10,731,700 21.90 22.30 7,872,454 21.67 23.70 8.7500 38.1875 N/A
PWAV Sep 20 11.85 -0.11 -0.92% 1,728,600 11.82 12.20 1,270,045 11.50 13.21 8.7500 75.3750 70.77
WFII Sep 20 5.02 -0.03 -0.59% 292,700 4.70 5.01 493,363 4.89 5.45 3.3125 78.6250 N/A
NOK Sep 20 15.95 -0.11 -0.68% 14,111,000 N/A N/A 12,255,545 15.66 16.43 12.7000 53.7500 22.31
ERICY Sep 20 3.31 -0.16 -4.61% 14,646,200 3.28 3.36 11,680,045 3.25 3.50 3.2500 19.0625 N/A
RIMM Sep 20 15.34 +0.29 +1.93% 3,314,200 15.12 15.55 3,145,636 14.43 16.15 13.7000 132.6875 N/A
CMVT Sep 20 25.99 +1.59 +6.52% 9,113,600 25.70 26.00 6,069,363 23.40 26.61 19.7500 124.7500 17.30
OPWV Sep 20 13.69 +1.21 +9.70% 7,833,600 13.52 13.55 6,055,863 11.499 14.08 10.8000 126.8750 N/A
|
