Closing numbers Feb 20,2002
Dow 9941.17 +196.03 (+2.01%)
Nasdaq 1775.57 +24.96 (+1.43%)
S&P 500 1097.98 +14.46 (+1.33%)
10-Yr Bond 4.879% -0.004
NYSE Volume 1,403,843,000
Nasdaq Volume 1,918,427,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 529399
TOTAL EQUITY PUT VOLUME : 407169
TOTAL VOLUME : 936568
Upped Rev for Next Q 26 +1.9% Edit Delete Compare
BreakOut Soon 8 +0.1% Edit Delete Compare
Engulfing 29 +1.9% Edit Delete Compare
RETAIL 11 +1.4% Edit Delete Compare
DSL 8 +1.5% Edit Delete Compare
DWDM 20 +1.0% Edit Delete Compare
Low pSR Energy Stocks 12 -1.0% Edit Delete Compare
Carriers1 7 +2.9% Edit Delete Compare
Telecom Construction1 5 +0.1% Edit Delete Compare
networkers1 6 +2.8% Edit Delete Compare
Contract Manufacturers 5 -0.2% Edit Delete Compare
Telecom Equipment 19 -0.7% Edit Delete Compare
Tier 2, D-WDM 16 +0.3% Edit Delete Compare
Broadband Cable 1 8 +0.7% Edit Delete Compare
DOW 10 +2.7% Edit Delete Compare
Internet Security 20 +0.4% Edit Delete Compare
Biotechs 9 +3.8% Edit Delete Compare
CHIP EQUIPMENT 13 +2.9% Edit Delete Compare
CHIPS1 23 +0.9% Edit Delete Compare
Clint's Financials 40 +1.2% Edit Delete Compare
Genomics 9 +4.5% Edit Delete Compare </b.
Incubators 8 +2.4% Edit Delete Compare
Internet Sector 14 +0.7% Edit Delete Compare
Flat Panel Displays 7 +3.9% Edit Delete Compare
E-Gaming stocks 8 +1.8% Edit Delete Compare
Drug Stocks 15 +1.5% Edit Delete Compare
RTS Biotechs 13 +3.2% Edit Delete Compare
Gigabit 23 +2.7% Edit Delete Compare
Oil Drilers - Deep Water 13 -1.0% Edit Delete Compare
Storage 9 +5.4% Edit Delete Compare
M.L. Picks 23 +2.9% Edit Delete Compare
HOLDERS 12 +1.4% Edit Delete Compare
4 Q's of cash 20 +2.2% Edit Delete Compare
Carriers 10 +3.6% Edit Delete Compare
Wireless 6 -1.8% Edit Delete Compare
Real Estate Related 7 +0.6% Edit Delete Compare
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
NXTL Feb 20 4.38 +0.83 +23.38% 69,011,400 4.36 4.38 16,389,454 3.64 - 4.50 3.35 - 26.125 N/A
AVCI Feb 20 2.0696 +0.3196 +18.26% 1,071,200 1.94 2.05 997,772 1.69 - 2.10 1.10 - 21.4375 N/A
CORV Feb 20 1.42 +0.16 +12.70% 3,574,100 1.39 1.44 3,599,636 1.28 - 1.46 1.19 - 15.00 N/A
BRCD Feb 20 27.96 +2.37 +9.26% 23,189,600 28.19 28.29 14,845,454 25.92 - 28.10 12.60 - 55.25 N/A
BRCD Feb 20 27.96 +2.37 +9.26% 23,189,600 28.19 28.29 14,845,454 25.92 - 28.10 12.60 - 55.25 N/A
EXTR Feb 20 9.55 +0.80 +9.14% 5,175,600 9.55 9.65 5,508,045 9 - 9.61 5.85 - 40.00 N/A
GSPN Feb 20 12.48 +1.02 +8.90% 2,374,900 12.29 13.00 2,949,681 11.60 - 12.60 7.90 - 31.375 N/A
ADPT Feb 20 14.93 +1.15 +8.35% 1,532,500 14.75 14.93 1,830,590 13.85 - 15 7.20 - 18.49 53.00
ADPT Feb 20 14.93 +1.15 +8.35% 1,532,500 14.75 14.93 1,830,590 13.85 - 15 7.20 - 18.49 53.00
MCDT Feb 20 20.86 +1.58 +8.20% 2,030,200 20.90 21.09 N/A 18.95 - 21.18 7.04 - 42.90 241.00
EMLX Feb 20 38.03 +2.75 +7.79% 16,371,800 38.20 38.23 8,877,000 33.84 - 38.05 8.40 - 49.55 N/A
TERN Feb 20 6.13 +0.44 +7.73% 798,900 6.04 6.11 2,057,727 5.48 - 6.13 2.36 - 14.75 N/A
LU Feb 20 5.68 +0.39 +7.37% 24,327,400 N/A N/A 22,368,636 5.25 - 5.75 5.00 - 14.00 N/A
DVID Feb 20 3.05 +0.20 +7.02% 23,400 2.31 3.48 33,681 3 - 3.15 1.6875 - 6.99 10.56
ESST Feb 20 18.58 +1.17 +6.72% 2,297,900 18.50 18.98 1,444,772 16.81 - 19 4.75 - 25.00 66.96
GNSS Feb 20 42.83 +2.58 +6.41% 8,381,700 42.50 42.85 3,066,454 38.85 - 43.95 7.125 - 74.90 61.92
TER Feb 20 33.59 +2.00 +6.33% 4,610,400 N/A N/A 2,440,000 31.90 - 33.60 18.43 - 47.21 N/A
KLIC Feb 20 16.26 +0.96 +6.27% 971,600 16.06 16.55 1,051,045 15.25 - 16.30 8.16 - 20.92 N/A
DCLK Feb 20 10.70 +0.60 +5.94% 1,787,600 10.75 10.88 2,224,181 10.08 - 10.71 5.23 - 16.30 N/A
YHOO Feb 20 15.29 +0.85 +5.89% 12,582,600 15.32 15.37 11,348,590 14.01 - 15.43 8.02 - 29.875 206.29
SCH Feb 20 13.95 +0.76 +5.76% 5,985,400 N/A N/A 4,041,818 12.50 - 13.95 8.13 - 23.18 94.21
TELM Feb 20 2.30 +0.12 +5.50% 1,481,000 2.29 2.30 2,946,727 2.22 - 2.38 2.11 - 29.73 N/A
NVDA Feb 20 56.35 +2.80 +5.23% 15,325,700 56.50 56.63 9,171,636 52.50 - 56.95 20.00 - 72.66 51.49
FDRY Feb 20 6.50 +0.32 +5.18% 1,499,500 6.40 6.49 2,662,681 6.20 - 6.53 5.26 - 22.51 309.00
Q Feb 20 7.64 +0.37 +5.09% 18,117,600 N/A N/A 12,817,181 6.911 - 7.79 6.54 - 41.83 145.40
ITWO Feb 20 5.43 +0.26 +5.03% 6,512,500 5.44 5.45 11,049,181 5.06 - 5.48 2.98 - 38.9375 N/A
ERTS Feb 20 54.61 +2.58 +4.96% 2,930,200 54.20 54.71 3,050,318 52.16 - 54.68 40.99 - 66.92 216.79
ORCL Feb 20 15.51 +0.72 +4.87% 42,658,600 15.59 15.62 38,440,227 14.95 - 15.75 10.16 - 24.625 34.40
ORCL Feb 20 15.51 +0.72 +4.87% 42,658,600 15.59 15.62 38,440,227 14.95 - 15.75 10.16 - 24.625 34.40
GTW Feb 20 5.22 +0.24 +4.82% 1,892,900 N/A N/A 2,996,727 4.95 - 5.32 4.24 - 20.00 N/A
BBY Feb 20 72.16 +3.25 +4.72% 4,689,400 N/A N/A 2,709,136 69.70 - 72.16 33.63 - 77.20 34.11
FON Feb 20 13.50 +0.60 +4.65% 9,997,500 N/A N/A 4,958,272 12.57 - 13.50 12.51 - 24.60 N/A
PWAV Feb 20 15.64 +0.67 +4.48% 1,244,100 15.15 15.65 1,551,909 14.38 - 15.93 8.75 - 23.375 N/A
MRVL Feb 20 34 +1.45 +4.45% 4,422,300 32.90 33.80 2,777,227 30.46 - 34.10 7.9375 - 46.24 N/A
T Feb 20 14.81 +0.63 +4.44% 37,754,200 N/A N/A 11,637,636 14.21 - 14.94 14.18 - 24.60 N/A
T Feb 20 14.81 +0.63 +4.44% 37,754,200 N/A N/A 11,637,636 14.21 - 14.94 14.18 - 24.60 N/A
NTAP Feb 20 18.05 +0.76 +4.40% 8,535,300 18.07 18.15 11,153,136 16.60 - 18.18 6.00 - 41.75 N/A
ERICY Feb 20 4.04 +0.17 +4.39% 24,339,700 4.06 4.08 14,200,500 3.88 - 4.12 3.05 - 9.5938 N/A
FMKT Feb 20 20.62 +0.77 +3.88% 1,133,900 20.26 20.59 1,374,636 19.12 - 20.69 6.25 - 27.45 N/A
CHRT Feb 20 23.07 +0.86 +3.87% 1,027,700 22.15 24.40 657,727 22.35 - 23.25 16.06 - 35.375 N/A
AA Feb 20 36.61 +1.36 +3.86% 3,639,500 N/A N/A 3,341,727 35.85 - 36.88 27.36 - 45.71 33.57
TMCS Feb 20 22.56 +0.82 +3.77% 646,400 22.00 23.00 798,545 21.71 - 23 7.00 - 25.70 N/A
IMNX Feb 20 29.20 +1.03 +3.66% 3,821,900 28.95 29.49 7,751,409 28.33 - 29.21 10.75 - 35.25 93.90
SAP Feb 20 33.75 +1.18 +3.62% 584,600 N/A N/A 1,020,590 32.45 - 33.80 21.31 - 44.20 79.44
AMGN Feb 20 58.95 +2.05 +3.60% 9,055,500 58.95 59.00 11,709,863 57.10 - 58.96 45.4375 - 75.0625 55.24
DELL Feb 20 25.24 +0.84 +3.44% 23,344,500 25.27 25.30 22,533,590 24.08 - 25.44 16.01 - 31.32 53.04
MRK Feb 20 61.26 +2.01 +3.39% 7,268,900 N/A N/A 6,354,000 59.06 - 61.48 56.71 - 81.42 18.87
LEH Feb 20 57.31 +1.88 +3.39% 4,058,300 N/A N/A 2,119,818 55.15 - 57.35 43.50 - 82.90 12.66
AKLM Feb 20 3.81 +0.12 +3.25% 2,106,500 3.81 3.82 1,581,818 3.48 - 3.86 0.7188 - 6.25 14.76
STOR Feb 20 3.51 +0.11 +3.24% 2,345,400 3.42 3.53 2,320,727 3.12 - 3.64 3.10 - 23.54 N/A
GE Feb 20 37.57 +1.17 +3.21% 22,008,100 N/A N/A 20,679,818 36.15 - 37.75 28.50 - 53.55 25.82
STEM Feb 20 2.64 +0.08 +3.12% 48,400 2.45 2.78 163,181 2.50 - 2.6796 1.4688 - 7.25 N/A
C Feb 20 43.52 +1.30 +3.08% 21,985,900 N/A N/A 12,265,090 41.80 - 43.66 34.51 - 54.29 15.35
NVLS Feb 20 42.84 +1.25 +3.01% 7,853,800 42.52 42.92 6,580,227 40.60 - 42.94 25.37 - 58.70 42.88
CIEN Feb 20 8.70 +0.25 +2.96% 12,925,000 8.75 8.76 17,360,818 8.15 - 8.73 8.25 - 84.25 N/A
EMKR Feb 20 8.39 +0.24 +2.94% 328,400 2.34 8.50 377,227 7.70 - 8.49 7.67 - 44.13 N/A
ATYT Feb 20 11.41 +0.32 +2.89% 2,004,100 10.90 11.60 2,083,318 10.92 - 11.45 3.625 - 15.65 N/A
NUFO Feb 20 2.51 +0.07 +2.87% 973,400 2.45 2.58 709,590 2.39 - 2.60 2.10 - 37.00 N/A
SGP Feb 20 35.19 +0.94 +2.74% 5,189,600 N/A N/A 6,875,772 34.07 - 35.20 30.28 - 43.98 25.95
BAC Feb 20 61.18 +1.63 +2.74% 7,189,700 N/A N/A 5,250,136 59.36 - 61.25 45.65 - 65.54 14.25
TXCC Feb 20 3.02 +0.08 +2.72% 2,047,800 2.92 3.19 2,953,545 2.78 - 3.05 2.15 - 33.75 N/A
VECO Feb 20 27.27 +0.70 +2.63% 396,300 25.65 28.90 703,636 25.49 - 27.42 19.90 - 57.50 47.45
UTX Feb 20 70.00 +1.79 +2.62% 2,536,700 N/A N/A 2,195,636 68.06 - 70.40 40.10 - 87.50 17.81
NT Feb 20 5.65 +0.14 +2.54% 12,261,500 N/A N/A 13,228,636 5.40 - 5.69 4.76 - 21.74 N/A
NT Feb 20 5.65 +0.14 +2.54% 12,261,500 N/A N/A 13,228,636 5.40 - 5.69 4.76 - 21.74 N/A
AVNX Feb 20 3.691 +0.091 +2.53% 323,900 3.70 3.95 928,545 3.54 - 3.83 2.70 - 38.3125 N/A
TYC Feb 20 28.75 +0.65 +2.31% 19,826,200 N/A N/A 29,090,136 27.40 - 29.38 22.00 - 60.09 10.37
BLS Feb 20 40.45 +0.90 +2.28% 2,881,800 N/A N/A 2,791,227 39.55 - 40.75 36.26 - 43.07 29.08
AAPL Feb 20 23.13 +0.51 +2.25% 5,097,200 22.60 23.20 5,418,636 22.35 - 23.20 14.68 - 27.12 39.00
XLNX Feb 20 37.33 +0.82 +2.25% 12,438,000 37.25 37.30 8,180,863 34.522 - 37.45 19.52 - 52.14 N/A
KLAC Feb 20 59.77 +1.30 +2.22% 14,853,200 59.80 59.90 8,832,227 56.94 - 60.001 28.61 - 62.29 28.11
ATVI Feb 20 26.29 +0.57 +2.22% 946,600 25.25 26.66 2,065,909 25.61 - 26.46 13.6667 - 28.72 32.97
ALA Feb 20 13.46 +0.29 +2.20% 959,100 N/A N/A 973,772 13.05 - 13.63 10.53 - 46.60 N/A
ALA Feb 20 13.46 +0.29 +2.20% 959,100 N/A N/A 973,772 13.05 - 13.63 10.53 - 46.60 N/A
WFII Feb 20 4.24 +0.09 +2.17% 274,600 4.05 5.14 295,454 4.05 - 4.30 3.3125 - 23.50 N/A
ATI Feb 20 15.87 +0.33 +2.12% 108,900 N/A N/A 222,818 15.59 - 15.98 12.50 - 21.07 N/A
JNJ Feb 20 58.12 +1.20 +2.11% 5,536,600 N/A N/A 6,844,727 57.16 - 58.50 40.25 - 60.97 30.93
JBL Feb 20 20.58 +0.40 +1.98% 1,128,700 N/A N/A 2,069,681 19.80 - 20.69 14.00 - 38.25 51.74
BK Feb 20 37.34 +0.72 +1.97% 2,346,800 N/A N/A 2,336,318 36.20 - 37.42 29.75 - 55.35 20.23
JNIC Feb 20 7.02 +0.13 +1.89% 231,200 7.02 7.35 555,500 6.90 - 7.30 5.08 - 18.48 N/A
MRVC Feb 20 2.74 +0.05 +1.86% 617,800 2.62 2.76 731,727 2.67 - 2.85 2.25 - 19.3125 N/A
TQNT Feb 20 9.88 +0.18 +1.86% 3,302,100 9.65 9.88 3,697,909 9.31 - 10.05 9.04 - 32.73 N/A
EBAY Feb 20 54.37 +0.97 +1.82% 7,601,700 54.40 54.50 5,846,090 52.37 - 54.93 29.25 - 72.74 166.88
ENTU Feb 20 5.65 +0.10 +1.80% 765,100 5.54 6.70 1,146,272 4.98 - 5.72 2.55 - 13.29 N/A
AXP Feb 20 33.84 +0.59 +1.77% 4,362,900 N/A N/A 4,393,545 32.92 - 33.99 24.20 - 47.43 26.39
SEPR Feb 20 38.96 +0.67 +1.75% 1,515,000 39.25 61.00 1,541,363 36.57 - 39.56 23.45 - 61.00 N/A
THQI Feb 20 42.15 +0.70 +1.69% 916,800 41.10 44.50 1,438,181 40.69 - 42.46 26.00 - 65.10 27.27
AMAT Feb 20 46.57 +0.77 +1.68% 20,980,000 46.40 46.49 16,062,954 44.90 - 46.60 26.59 - 59.10 130.86
NTRO Feb 20 3.08 +0.05 +1.65% 161,500 3.06 3.11 186,227 3.02 - 3.09 2.21 - 7.6875 N/A
MSFT Feb 20 59.90 +0.97 +1.65% 25,249,100 60.07 60.13 26,638,454 58.80 - 60.36 47.50 - 76.15 51.24
CCUR Feb 20 10.21 +0.16 +1.59% 2,687,100 10.15 10.50 1,138,000 9.40 - 10.73 4.0313 - 17.68 N/A
AMKR Feb 20 14.28 +0.22 +1.56% 1,189,900 14.10 14.88 873,318 13.69 - 14.45 9.00 - 26.24 N/A
MWD Feb 20 47.77 +0.73 +1.55% 7,850,100 N/A N/A 4,520,681 46.35 - 48.30 35.75 - 75.25 14.75
WCOM Feb 20 6.58 +0.10 +1.54% 59,495,300 6.57 6.61 28,349,863 6.12 - 6.67 5.93 - 21.52 13.50
LLY Feb 20 76.83 +1.15 +1.52% 2,887,700 N/A N/A 2,892,227 75.27 - 76.99 70.01 - 88.65 29.33
PMCS Feb 20 19.20 +0.28 +1.48% 7,653,600 19.18 19.22 8,437,500 17.85 - 19.70 9.37 - 50.875 N/A
LNOP Feb 20 9.13 +0.13 +1.44% 50,800 8.60 10.50 47,454 8.60 - 9.54 2.70 - 14.625 450.00
DITC Feb 20 4.53 +0.06 +1.34% 99,500 4.00 4.75 168,818 4.12 - 4.60 3.65 - 16.99 N/A
MER Feb 20 47.12 +0.62 +1.33% 8,170,700 N/A N/A 5,520,909 45.76 - 47.71 33.50 - 71.50 81.58
JPM Feb 20 29.41 +0.38 +1.31% 14,369,600 N/A N/A 10,169,045 28.39 - 29.90 28.30 - 52.60 36.29
TLAB Feb 20 11.29 +0.14 +1.26% 2,876,200 11.40 11.45 4,941,727 11.02 - 11.65 8.98 - 51.50 N/A
WMT Feb 20 60.02 +0.73 +1.23% 8,194,100 N/A N/A 6,524,136 58.80 - 60.20 42.00 - 60.72 39.79
PFE Feb 20 40.95 +0.47 +1.16% 10,294,300 N/A N/A 11,414,454 40.00 - 41.10 34.00 - 46.00 33.18
AHP Feb 20 63.50 +0.71 +1.13% 2,801,700 N/A N/A 3,593,636 62.80 - 63.71 52.50 - 65.29 36.51
AMCC Feb 20 8.23 +0.09 +1.11% 7,361,500 8.25 8.29 10,578,272 7.87 - 8.36 6.0105 - 42.25 N/A
RSTN Feb 20 7.47 +0.08 +1.08% 8,035,800 7.50 7.53 3,946,454 7.399 - 8.25 4.89 - 24.10 N/A
SUNW Feb 20 8.42 +0.09 +1.08% 66,391,700 8.46 8.48 49,747,090 8.33 - 8.83 7.52 - 24.0625 N/A
CMVT Feb 20 17.26 +0.18 +1.05% 4,445,300 17.14 17.32 4,775,181 16.52 - 17.70 15.03 - 103.50 14.85
CMVT Feb 20 17.26 +0.18 +1.05% 4,445,300 17.14 17.32 4,775,181 16.52 - 17.70 15.03 - 103.50 14.85
PSFT Feb 20 29.40 +0.30 +1.03% 10,853,300 29.55 29.60 7,735,454 27 - 29.74 15.78 - 51.00 49.32
ONIS Feb 20 6 +0.06 +1.01% 5,956,600 6.00 6.04 4,174,045 5.65 - 6.0533 3.50 - 45.00 N/A
WFC Feb 20 45.94 +0.44 +0.97% 4,446,600 N/A N/A 4,135,954 45.10 - 46.10 38.25 - 51.71 18.65
VRTS Feb 20 34.45 +0.29 +0.85% 12,237,800 34.65 34.80 11,916,590 33.12 - 35.30 17.30 - 80.05 N/A
VRTS Feb 20 34.45 +0.29 +0.85% 12,237,800 34.65 34.80 11,916,590 33.12 - 35.30 17.30 - 80.05 N/A
BRCM Feb 20 34.57 +0.26 +0.76% 17,455,500 34.55 34.60 14,440,363 32.899 - 35.50 18.40 - 73.875 N/A
LRCX Feb 20 22.62 +0.17 +0.76% 2,709,900 22.48 22.87 2,277,500 21.66 - 22.92 14.73 - 33.76 19.87
OPWV Feb 20 5.86 +0.04 +0.69% 5,916,000 5.80 5.85 4,859,318 5.80 - 6.301 5.26 - 61.3125 N/A
BGEN Feb 20 53.49 +0.28 +0.53% 2,763,000 51.80 54.49 2,714,181 51.98 - 54.13 48.29 - 75.00 29.89
ALTR Feb 20 22.18 +0.08 +0.36% 9,091,100 22.05 22.18 6,353,727 20.80 - 22.271 14.66 - 33.598 N/A
INTC Feb 20 31.44 +0.10 +0.32% 63,431,200 31.40 31.45 44,379,545 29.95 - 31.59 18.96 - 36.78 164.95
INTC Feb 20 31.44 +0.10 +0.32% 63,431,200 31.40 31.45 44,379,545 29.95 - 31.59 18.96 - 36.78 164.95
HWP Feb 20 19.82 +0.06 +0.30% 5,340,300 N/A N/A 7,251,772 19.32 - 20.04 12.50 - 34.00 53.41
ONE Feb 20 34.65 +0.09 +0.26% 6,177,400 N/A N/A 2,907,136 33.85 - 35.11 27.00 - 40.00 13.99
ONE Feb 20 34.65 +0.09 +0.26% 6,177,400 N/A N/A 2,907,136 33.85 - 35.11 27.00 - 40.00 13.99
MERQ Feb 20 34.88 +0.06 +0.17% 3,727,800 34.60 35.05 3,669,500 32.93 - 35.29 18.00 - 80.4688 165.81
SCMR Feb 20 3.53 0.00 0.00% 1,262,800 3.53 3.59 2,126,545 3.41 - 3.65 3.00 - 25.25 N/A
CHKP Feb 20 28.85 0.00 0.00% 10,679,300 28.77 28.88 8,249,136 27.35 - 29.62 19.56 - 91.9375 23.08
NETA Ticker symbol has changed to: NET
IBM Feb 20 99.31 -0.23 -0.23% 14,525,200 N/A N/A 7,115,318 97 - 100 87.49 - 126.39 22.88
MU Feb 20 36.50 -0.09 -0.25% 9,194,900 N/A N/A 7,302,727 35.15 - 37.45 16.39 - 49.61 N/A
VTSS Feb 20 8.99 -0.03 -0.33% 4,656,200 9.05 9.06 5,791,636 8.57 - 9.32 6.65 - 62.00 N/A
EMC Feb 20 13.20 -0.05 -0.38% 19,371,200 N/A N/A 18,145,227 12.37 - 13.45 10.01 - 55.74 N/A
EMC Feb 20 13.20 -0.05 -0.38% 19,371,200 N/A N/A 18,145,227 12.37 - 13.45 10.01 - 55.74 N/A
AMZN Feb 20 12.96 -0.05 -0.38% 8,017,100 12.91 13.05 12,613,636 12.15 - 13.40 5.51 - 18.16 N/A
JNPR Feb 20 10.11 -0.04 -0.39% 27,102,800 10.20 10.21 17,028,636 9.38 - 10.57 8.90 - 82.25 20.30
UTSI Feb 20 22.46 -0.10 -0.44% 1,049,200 22.00 22.75 1,902,545 21.75 - 22.71 12.50 - 35.66 43.38
TDW Feb 20 35.72 -0.18 -0.50% 464,600 N/A N/A 730,363 35.08 - 36.07 24.13 - 52.95 14.71
LTR Feb 20 58.26 -0.32 -0.55% 591,800 N/A N/A 619,863 57.48 - 58.75 41.05 - 72.50 N/A
FLEX Feb 20 17.02 -0.10 -0.58% 8,353,800 17.06 17.20 10,940,909 16.30 - 17.45 12.375 - 34.375 N/A
GLW Feb 20 6.78 -0.04 -0.59% 7,393,600 N/A N/A 10,369,954 6.60 - 7.03 6.14 - 34.00 N/A
GDT Feb 20 47.19 -0.31 -0.65% 2,844,400 N/A N/A 2,073,681 46.87 - 47.74 26.90 - 53.55 30.06
CSCO Feb 20 16.69 -0.12 -0.71% 74,673,104 16.70 16.73 57,964,636 16.18 - 16.90 11.04 - 28.6875 N/A
SLR Feb 20 9.25 -0.07 -0.75% 5,137,600 N/A N/A 9,260,863 9.10 - 9.57 9.00 - 32.35 N/A
CLS Feb 20 35.74 -0.28 -0.78% 2,979,200 N/A N/A 2,223,590 34.10 - 36.89 20.69 - 63.25 N/A
KOPN Feb 20 8.89 -0.07 -0.78% 1,057,300 8.71 8.90 1,382,863 8.43 - 9.22 4.00 - 19.05 N/A
DO Feb 20 27.26 -0.34 -1.23% 690,700 N/A N/A 859,318 26.95 - 27.84 22.83 - 45.65 21.07
RIMM Feb 20 22.50 -0.29 -1.27% 1,973,600 22.26 22.43 2,177,090 22.20 - 23.56 13.70 - 54.25 N/A
JDSU Feb 20 5.81 -0.08 -1.36% 24,608,600 5.78 5.80 30,077,590 5.56 - 6.002 5.12 - 37.00 N/A
RMBS Feb 20 5.84 -0.09 -1.52% 1,338,700 5.77 5.79 1,671,318 5.55 - 6.05 4.86 - 47.1875 25.78
NEWP Feb 20 19.24 -0.31 -1.59% 4,422,500 19.22 19.30 1,010,636 18.67 - 21.27 11.91 - 61.5625 26.07
NOK Feb 20 20.25 -0.34 -1.65% 20,613,800 N/A N/A 11,569,318 19.20 - 20.63 12.70 - 35.50 50.22
UAL Feb 20 12.73 -0.22 -1.70% 1,701,400 N/A N/A 1,842,272 12.40 - 13.10 9.40 - 40.75 N/A
RIG Feb 20 26.65 -0.47 -1.73% 2,093,000 N/A N/A 2,879,500 26.51 - 27.30 23.05 - 57.69 31.53
ADCT Feb 20 3.62 -0.07 -1.90% 9,130,200 3.63 3.74 8,130,545 3.46 - 3.81 2.63 - 12.6875 N/A
NE Feb 20 32.00 -0.69 -2.11% 1,344,300 N/A N/A 1,500,863 31.76 - 32.75 20.80 - 54.00 16.59
OCCF Feb 20 0.86 -0.019 -2.16% 339,200 0.79 0.86 1,569,500 0.75 - 0.85 0.70 - 14.25 N/A
MWAV Feb 20 6.90 -0.16 -2.27% 16,900 6.30 8.00 26,727 6.86 - 7.05 3.60 - 14.9375 6.30
FIBR Feb 20 3.25 -0.08 -2.40% 84,800 3.00 3.85 224,045 3.20 - 3.45 1.50 - 18.75 N/A
NEM Feb 20 23.15 -0.62 -2.61% 8,948,200 N/A N/A 4,973,681 23.14 - 23.65 14.67 - 25.90 N/A
RNWK Feb 20 5.57 -0.15 -2.62% 570,100 5.50 5.58 1,680,500 5.51 - 5.86 3.26 - 15.67 95.33
DIGL Feb 20 4.88 -0.14 -2.79% 880,300 4.90 4.96 918,727 4.80 - 5.24 4.56 - 57.56 55.78
SANM Feb 20 11.15 -0.36 -3.13% 18,174,500 11.25 11.27 12,128,500 10.65 - 11.73 11.33 - 38.20 N/A
SEBL Feb 20 30.89 -1.01 -3.17% 41,596,800 30.79 30.80 16,702,636 28.71 - 32 12.24 - 62.75 65.10
SBSA Feb 20 10.77 -0.40 -3.58% 399,800 10.00 12.00 222,863 10.50 - 11.91 4.95 - 11.60 N/A
QCOM Feb 20 35.91 -1.41 -3.78% 23,096,500 36.00 36.14 13,599,681 34.44 - 38.08 34.59 - 81.875 N/A
EIDSY Feb 20 1.90 -0.10 -5.00% 22,900 N/A N/A 62,090 1.85 - 1.97 1.92 - 5.00 N/A
LDCL Feb 20 3 -0.16 -5.06% 225,400 3.00 3.76 432,090 2.96 - 3.16 1.12 - 7.00 N/A
RFMD Feb 20 16.08 -0.86 -5.08% 10,725,300 16.00 16.20 7,698,500 15.02 - 17.26 8.75 - 37.50 N/A
AOL Feb 20 24.20 -1.32 -5.17% 46,357,200 N/A N/A 21,196,318 22.88 - 24.76 23.60 - 58.51 N/A
TTWO Feb 20 15.96 -1.05 -6.17% 2,822,500 15.07 16.40 1,916,318 15.70 - 17 6.44 - 24.50 N/A
HLIT Feb 20 10.60 -0.74 -6.53% 2,416,800 10.59 10.70 1,702,545 10.05 - 11.59 2.75 - 17.30 N/A
SONS Feb 20 2.77 -0.31 -10.06% 10,159,800 2.78 2.80 7,988,318 2.75 - 3.14 2.26 - 35.375 N/A |
