Closing March 26,2002
Dow 10353.36 +71.69 (+0.70%)
Nasdaq 1824.17 +11.68 (+0.64%)
S&P 500 1138.32 +6.45 (+0.57%)
10-Yr Bond 5.334% -0.072
NYSE Volume 1,175,100,000
Nasdaq Volume 1,662,383,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 345232
TOTAL EQUITY PUT VOLUME : 205205
TOTAL VOLUME : 550437
EPC=0.59
Java sort disabled on yahoo.com.
Double test of 1807. First at the open and then during the
last half hour. After initial gap down COMPX spend most
of the day just under the 1840 resistance level. It
tracked side ways till till the afternoon counter
rally when it started to sell off.
Upped Rev for Next Q 26 +0.6% Edit Delete Compare
BreakOut Soon 8 +1.3% Edit Delete Compare
Engulfing 29 +1.4% Edit Delete Compare
Consumer Products 7 +1.6% Edit Delete Compare
RETAIL 11 +1.0% Edit Delete Compare
DSL 9 +0.7% Edit Delete Compare
DWDM 20 -0.4% Edit Delete Compare
Low pSR Energy Stocks 12 -0.3% Edit Delete Compare
Carriers1 7 -0.8% Edit Delete Compare
Telecom Construction1 5 +3.1% Edit Delete Compare
networkers1 8 -0.0% Edit Delete Compare
Contract Manufacturers 6 +1.3% Edit Delete Compare
Telecom Equipment 19 +0.3% Edit Delete Compare
Tier 2, D-WDM 16 -0.4% Edit Delete Compare
Broadband Cable 1 8 +1.1% Edit Delete Compare
DOW 10 +0.9% Edit Delete Compare
Internet Security 20 -2.2% Edit Delete Compare
Biotechs 9 -1.5% Edit Delete Compare
CHIP EQUIPMENT 13 +1.6% Edit Delete Compare
CHIPS1 23 +2.3% Edit Delete Compare
Clint's Financials 40 +0.8% Edit Delete Compare
Genomics 9 +0.9% Edit Delete Compare
Incubators 8 +0.6% Edit Delete Compare
Internet Sector 14 -1.3% Edit Delete Compare
Flat Panel Displays 7 -0.2% Edit Delete Compare
E-Gaming stocks 8 +1.0% Edit Delete Compare
Drug Stocks 15 +0.0% Edit Delete Compare
RTS Biotechs 13 -0.1% Edit Delete Compare
Gigabit 23 +2.8% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.1% Edit Delete Compare
Storage 9 +0.1% Edit Delete Compare
M.L. Picks 23 +0.8% Edit Delete Compare
HOLDERS 12 -0.0% Edit Delete Compare
4 Q's of cash 20 +1.0% Edit Delete Compare
Carriers 10 -0.4% Edit Delete Compare
Wireless 6 +1.6% Edit Delete Compare
Real Estate Related 7 +0.8% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
ESST Mar 26 21 +1.45 +7.38% 6,531,300 20.67 21.22 1,926,272 20.50 - 21.99 4.75 - 25.99 81.15
VTSS Mar 26 9.15 +0.48 +5.57% 4,358,100 9.10 9.18 5,507,636 8.55 - 9.36 6.65 - 39.20 N/A
BRCD Mar 26 25.26 +0.93 +3.80% 26,003,600 25.40 25.43 15,420,090 24.60 - 26.60 12.60 - 55.25 N/A
DVID Mar 26 3.03 +0.58 +23.67% 44,900 2.43 3.40 20,727 2.48 - 3.03 1.70 - 6.99 11.22
EMKR Mar 26 9.39 +0.26 +2.85% 107,600 9.25 9.74 291,909 9.15 - 9.80 7.59 - 44.13 N/A
HLIT Mar 26 10.62 +0.62 +6.15% 1,247,000 10.63 10.90 1,314,772 10.123 - 10.80 2.75 - 17.30 N/A
SEBL Mar 26 31.64 +1.18 +3.84% 18,370,800 31.89 32.00 16,147,000 30.80 - 32.79 12.24 - 55.90 65.18
ATYT Mar 26 13.05 +0.58 +4.67% 1,976,600 12.80 13.20 2,127,954 12.41 - 13.10 4.125 - 15.65 N/A
MRVC Mar 26 2.86 +0.11 +3.96% 391,600 2.79 2.88 698,000 2.77 - 2.97 2.25 - 13.75 N/A
ENTU Mar 26 4.86 +0.12 +2.50% 734,300 4.75 4.92 960,636 4.70 - 5.15 2.55 - 13.29 N/A
VRTS Mar 26 40.28 +0.39 +0.98% 9,659,400 40.28 40.35 11,199,500 39.27 - 41.99 17.30 - 80.05 N/A
FDRY Mar 26 7.14 +0.29 +4.22% 1,702,200 7.05 7.24 2,213,772 6.83 - 7.30 5.26 - 22.51 358.00
OPWV Mar 26 6.13 +0.01 +0.16% 2,951,800 6.11 6.19 4,366,863 6 - 6.55 5.00 - 46.90 N/A
UAL Mar 26 15.64 +0.64 +4.27% 1,582,500 N/A N/A 2,067,772 15.05 - 15.70 9.40 - 38.50 N/A
JBL Mar 26 21.96 +0.55 +2.57% 1,822,500 N/A N/A 2,195,090 21.41 - 22.30 14.00 - 38.25 109.80
SANM Mar 26 11.37 +0.11 +0.98% 5,768,800 11.37 11.67 10,723,181 11.15 - 12.08 9.57 - 38.20 N/A
LNOP Mar 26 11.25 -0.10 -0.88% 14,800 10.90 11.98 63,000 11.15 - 11.74 2.70 - 14.00 562.50
GLW Mar 26 7.25 +0.27 +3.82% 6,356,900 N/A N/A 9,558,500 7.10 - 7.39 6.14 - 27.49 N/A
PYPL Mar 26 17.0475 +0.4975 +3.01% 260,500 16.45 17.65 N/A 16.55 - 17.44 12.00 - 22.44 N/A
EXTR Mar 26 10.01 +0.24 +2.44% 2,730,200 10.06 10.14 4,467,409 9.75 - 10.45 5.85 - 40.00 N/A
PSFT Mar 26 34.78 +0.26 +0.75% 5,507,300 34.46 34.75 8,556,909 33.94 - 35.80 15.78 - 51.00 58.88
MRVL Mar 26 40.85 +1.85 +4.79% 3,306,700 40.45 41.00 2,553,181 37.79 - 41.19 7.9375 - 46.24 N/A
NVDA Mar 26 47 +0.74 +1.61% 9,364,000 46.91 47.11 10,059,545 45.32 - 48.179 22.66 - 72.66 45.00
CHRT Mar 26 26.93 +0.70 +2.67% 328,400 26.00 27.00 558,727 26.22 - 27.32 16.06 - 34.00 N/A
SONS Mar 26 2.93 +0.029 +0.98% 13,812,400 2.95 2.96 9,068,181 2.91 - 3.10 2.18 - 33.80 N/A
ORCL Mar 26 12.71 +0.73 +5.83% 37,668,400 12.76 12.79 39,630,409 12.46 - 13 10.16 - 20.84 31.55
FLEX Mar 26 17.40 +0.38 +2.22% 8,484,700 17.35 17.50 11,709,590 16.90 - 17.90 12.375 - 33.10 N/A
RSTN Mar 26 5.38 +0.23 +4.54% 4,566,800 5.25 5.32 5,600,863 5 - 5.42 3.70 - 24.10 N/A
TMCS Mar 26 28.22 +0.42 +1.51% 707,600 28.08 29.05 1,022,090 27.35 - 29.05 7.00 - 30.00 N/A
BRCM Mar 26 35.11 +0.17 +0.48% 13,540,900 35.19 35.28 14,127,500 34.39 - 36.45 18.40 - 53.35 N/A
CSCO Mar 26 16.65 +0.36 +2.22% 66,389,900 16.55 16.58 55,015,000 16.12 - 16.99 11.04 - 24.13 N/A
CCUR Mar 26 8.51 +0.27 +3.30% 1,922,200 8.40 8.55 1,751,272 8.16 - 8.77 4.77 - 17.68 N/A
RFMD Mar 26 18.41 +0.56 +3.07% 4,146,200 18.41 18.48 7,796,681 18.06 - 19.05 8.75 - 37.50 N/A
AMZN Mar 26 14.83 +0.10 +0.68% 4,925,100 14.84 14.95 10,408,181 14.55 - 15.45 5.51 - 18.16 N/A
RIMM Mar 26 26.93 +1.15 +4.47% 1,673,400 26.75 27.03 1,825,409 25.67 - 27.07 13.70 - 40.82 N/A
Q Mar 26 8.09 -0.12 -1.46% 8,289,700 N/A N/A 13,061,500 8.09 - 8.46 6.54 - 41.83 161.80
ALA Mar 26 14.46 +0.37 +2.63% 600,200 N/A N/A 920,318 14.17 - 14.63 10.53 - 38.86 N/A
DSPG Mar 26 20.36 +0.47 +2.36% 98,900 19.85 20.71 196,000 19.83 - 20.57 13.50 - 26.48 25.78
LRCX Mar 26 28.04 +0.36 +1.30% 3,300,200 27.81 28.34 2,392,272 27.33 - 28.75 14.73 - 33.76 24.78
MU Mar 26 34.03 +1.03 +3.12% 6,870,900 N/A N/A 7,834,454 33.01 - 34.30 16.39 - 49.50 N/A
ATVI Mar 26 28.60 +0.48 +1.71% 1,242,400 28.25 29.00 1,601,136 27.87 - 29.63 13.9167 - 32.75 36.58
JPM Mar 26 35.15 +0.20 +0.57% 9,780,000 N/A N/A 11,005,363 35.10 - 36.08 26.70 - 50.60 43.94
ALTR Mar 26 21.89 +0.80 +3.76% 4,593,000 21.77 22.07 6,541,909 21.03 - 22.20 14.66 - 33.598 N/A
YHOO Mar 26 17.69 -0.16 -0.90% 8,118,300 17.68 17.79 10,192,909 17.57 - 18.45 8.02 - 23.70 252.43
TXCC Mar 26 3.34 +0.03 +0.93% 1,332,200 3.41 3.43 1,814,954 2.75 - 3.36 2.15 - 20.35 N/A
TQNT Mar 26 11.99 +0.32 +2.75% 1,375,900 11.89 12.04 2,607,863 11.66 - 12.14 8.90 - 32.73 N/A
AA Mar 26 37.84 0.00 0.00% 3,807,100 N/A N/A 3,470,227 36.70 - 37.95 27.36 - 45.71 35.00
MERQ Mar 26 36.90 -0.04 -0.11% 2,453,900 37.00 37.10 3,719,681 36.55 - 38.50 18.00 - 75.50 176.14
SSTI Mar 26 10.45 +0.31 +3.10% 625,600 10.45 10.58 1,085,454 9.97 - 10.50 3.78 - 14.50 N/A
ONIS Mar 26 5.79 +0.05 +0.87% 1,303,000 5.66 6.05 3,403,227 5.54 - 6.06 3.50 - 40.95 N/A
ONIS Mar 26 5.79 +0.05 +0.87% 1,303,000 5.66 6.05 3,403,227 5.54 - 6.06 3.50 - 40.95 N/A
THQI Mar 26 46.92 +0.96 +2.09% 629,700 46.61 50.00 1,241,318 45.691 - 47.80 33.1875 - 65.10 30.87
ITWO Mar 26 5.17 -0.01 -0.19% 8,797,800 5.28 5.33 9,416,272 5.07 - 5.70 2.98 - 28.20 N/A
NEWP Mar 26 22.45 -0.12 -0.54% 1,378,000 22.05 22.50 1,140,818 21.50 - 23.18 11.91 - 47.30 29.69
EMLX Mar 26 29.80 +0.21 +0.71% 9,865,500 29.92 29.98 9,941,090 29.01 - 31.24 8.40 - 49.55 N/A
CREE Mar 26 13.66 +0.34 +2.55% 863,200 13.60 13.65 2,504,590 13.20 - 13.74 12.21 - 36.65 N/A
MWD Mar 26 55.79 +0.94 +1.71% 5,687,700 N/A N/A 4,815,909 55.10 - 56.60 35.75 - 75.23 17.49
AMAT Mar 26 52.35 +1.22 +2.38% 18,400,900 52.39 52.45 17,102,136 50.37 - 52.94 26.59 - 59.10 150.00
CLS Mar 26 34.48 +0.48 +1.41% 1,887,200 N/A N/A 2,331,590 33.76 - 35.24 20.69 - 63.25 N/A
KOPN Mar 26 8.94 +0.38 +4.42% 471,200 8.77 8.95 1,234,409 8.57 - 9.10 4.00 - 19.05 N/A
INTC Mar 26 30.77 +0.80 +2.67% 37,565,600 30.76 30.80 45,285,590 29.95 - 31.04 18.96 - 36.78 162.11
SAP Mar 26 37.54 +0.73 +1.98% 768,300 N/A N/A 973,409 37.08 - 37.78 21.31 - 40.99 91.56
AMCC Mar 26 7.76 -0.04 -0.51% 8,593,200 7.76 7.83 8,811,000 7.60 - 8.13 6.0105 - 33.10 N/A
AXP Mar 26 40.60 -0.21 -0.52% 4,411,700 N/A N/A 4,639,045 40.14 - 41.37 24.20 - 46.55 31.88
WFII Mar 26 5.48 +0.281 +5.40% 346,000 5.00 5.60 245,909 5.10 - 5.65 3.3125 - 10.49 N/A
TTWO Mar 26 20.04 +0.18 +0.90% 485,700 20.12 20.53 1,288,318 19.70 - 20.50 6.44 - 24.50 42.94
PMCS Mar 26 15.47 -0.02 -0.13% 6,585,500 15.44 15.49 7,646,545 15.10 - 16.28 9.37 - 49.55 N/A
LEH Mar 26 63.30 +0.47 +0.75% 2,602,100 N/A N/A 2,344,136 62.70 - 64.43 43.50 - 82.90 15.90
GE Mar 26 37.31 +0.56 +1.51% 20,010,500 N/A N/A 21,832,545 37.00 - 37.82 28.50 - 53.55 26.67
XLNX Mar 26 39.41 +0.63 +1.63% 10,040,900 39.30 39.70 8,906,909 38.41 - 40.079 19.52 - 52.14 N/A
NVLS Mar 26 52.31 +1.09 +2.12% 6,238,100 52.31 52.60 6,928,500 50.38 - 53.10 25.37 - 58.70 54.06
BK Mar 26 42.47 +0.54 +1.29% 3,137,200 N/A N/A 2,355,181 42.19 - 43.04 29.75 - 55.35 23.46
WMT Mar 26 62.17 +0.86 +1.40% 6,183,500 N/A N/A 6,937,727 61.35 - 62.39 42.00 - 63.94 41.70
JNPR Mar 26 11.57 -0.04 -0.35% 13,797,300 11.50 11.54 17,987,681 11.35 - 12 8.90 - 69.50 N/A
C Mar 26 49.15 0.00 0.00% 12,189,700 N/A N/A 12,908,363 48.56 - 49.90 34.51 - 53.75 17.69
SNDK Mar 26 20.33 +0.05 +0.25% 686,700 20.00 20.50 1,367,136 19.91 - 20.85 8.61 - 30.00 N/A
KLAC Mar 26 65.13 +1.05 +1.63% 11,221,900 65.39 65.41 9,687,363 63.25 - 65.80 28.61 - 70.58 31.46
AVCI Mar 26 1.90 -0.34 -14.66% 950,400 1.93 1.99 673,227 1.84 - 2.37 1.10 - 16.25 N/A
LDCL Mar 26 2.34 -0.04 -1.68% 256,100 2.30 2.66 308,409 2.30 - 2.45 1.12 - 7.00 N/A
BBY Mar 26 78.86 +1.30 +1.68% 2,734,700 N/A N/A 2,846,409 77.71 - 79.55 33.63 - 80.62 39.04
MSFT Mar 26 59.08 -0.15 -0.25% 34,701,700 59.03 59.07 26,888,636 58.31 - 60.92 47.50 - 76.15 54.20
CIEN Mar 26 8.40 -0.02 -0.24% 13,638,600 8.33 8.40 13,678,818 8.04 - 8.68 7.13 - 70.89 N/A
QCOM Mar 26 39.87 +0.28 +0.71% 11,812,200 39.68 39.75 14,866,500 38.58 - 40.95 31.03 - 71.04 N/A
KLIC Mar 26 20.16 +0.72 +3.70% 1,048,200 20.08 20.33 1,236,818 19.30 - 20.22 8.16 - 21.65 N/A
MER Mar 26 54.39 +0.32 +0.59% 4,248,600 N/A N/A 6,174,272 53.90 - 55.449 33.50 - 71.50 95.42
STOR Mar 26 3.48 -0.14 -3.93% 718,200 3.43 3.62 1,535,090 3.37 - 3.68 3.10 - 23.54 N/A
NXTL Mar 26 5.35 -0.02 -0.37% 16,831,900 5.31 5.36 21,600,500 5.17 - 5.60 3.35 - 20.35 N/A
IBM Mar 26 102.90 +1.0024 +0.97% 8,144,000 N/A N/A 7,803,363 102.30 - 105.70 87.49 - 126.39 24.04
TER Mar 26 38.05 +0.67 +1.79% 1,593,700 N/A N/A 2,760,909 36.88 - 38.48 18.43 - 47.21 N/A
SUNW Mar 26 8.42 -0.15 -1.75% 44,776,800 8.41 8.43 54,058,954 8.33 - 8.79 7.52 - 23.57 N/A
GSPN Mar 26 14.96 +0.23 +1.56% 873,800 14.25 15.00 2,505,000 14.55 - 15 7.90 - 28.25 N/A
VECO Mar 26 30.27 +0.37 +1.24% 387,400 30.28 30.66 581,727 29.30 - 30.60 19.90 - 57.50 54.05
AVNX Mar 26 3.87 +0.118 +3.04% 217,600 3.66 4.05 709,909 3.80 - 3.92 2.70 - 19.20 N/A
ATI Mar 26 16.32 +0.30 +1.87% 176,300 N/A N/A 215,181 16.11 - 16.45 12.50 - 21.07 N/A
CHKP Mar 26 31.06 -0.21 -0.67% 6,672,600 31.17 31.24 7,741,681 30.55 - 32.259 19.56 - 80.16 24.94
BAC Mar 26 69.12 +0.97 +1.42% 4,502,800 N/A N/A 5,747,318 68.05 - 69.42 48.65 - 69.47 16.54
JDSU Mar 26 5.42 -0.11 -1.98% 23,665,600 5.42 5.43 28,634,454 5.31 - 5.76 4.74 - 29.50 N/A
ONE Mar 26 41.75 +0.31 +0.75% 2,560,800 N/A N/A 3,458,909 41.24 - 41.90 27.00 - 42.88 16.81
ONE Mar 26 41.75 +0.31 +0.75% 2,560,800 N/A N/A 3,458,909 41.24 - 41.90 27.00 - 42.88 16.81
ADPT Mar 26 10.79 -0.62 -5.49% 3,715,900 10.80 10.88 2,034,318 10.39 - 11.65 7.20 - 18.49 41.08
DELL Mar 26 26.19 -16.52 -62.79% 16,224,400 26.10 26.18 22,653,409 25.78 - 26.81 16.01 - 31.32 21.28
LTR Mar 26 58.00 +0.75 +1.31% 496,700 N/A N/A 651,772 57.20 - 58.22 41.05 - 72.50 N/A
RNWK Mar 26 7.06 -0.15 -2.08% 716,100 7.01 7.12 1,270,954 7.05 - 7.33 3.26 - 15.67 117.67
ADCT Mar 26 3.82 +0.07 +1.87% 5,976,400 3.74 3.85 6,589,818 3.65 - 3.89 2.63 - 10.875 N/A
NUFO Mar 26 2.95 +0.19 +6.67% 396,300 2.94 3.05 669,772 2.77 - 2.95 2.10 - 23.70 N/A
JNJ Mar 26 64.71 +0.36 +0.56% 6,034,100 N/A N/A 6,368,909 64.36 - 65.14 40.25 - 65.89 35.17
MCDT Mar 26 11.68 -0.05 -0.43% 969,500 11.48 11.70 N/A 11.32 - 12.21 7.04 - 42.90 146.25
TYC Mar 26 32.00 -0.64 -1.98% 15,619,500 N/A N/A 31,703,181 31.00 - 32.93 22.00 - 60.09 11.70
BLS Mar 26 37.00 +0.10 +0.27% 2,361,400 N/A N/A 3,028,909 37.00 - 37.38 36.26 - 43.07 27.21
CMVT Mar 26 12.95 -0.37 -2.80% 3,298,300 12.95 13.03 6,387,727 12.85 - 13.39 12.00 - 77.63 44.31
T Mar 26 15.15 +0.24 +1.57% 8,506,800 N/A N/A 11,556,409 15.10 - 15.49 14.18 - 23.39 N/A
DCLK Mar 26 12.09 0.00 0.00% 1,391,800 11.60 12.34 1,767,090 11.65 - 12.20 5.23 - 16.30 N/A
GTW Mar 26 6.12 +0.15 +2.51% 1,453,700 N/A N/A 2,885,000 5.95 - 6.12 4.24 - 20.00 N/A
BGEN Mar 26 49.93 +0.06 +0.12% 2,301,000 49.95 50.25 2,910,545 49.38 - 50.64 48.29 - 67.50 28.10
IMNX Mar 26 30.66 +0.29 +0.96% 4,230,000 30.55 31.00 5,108,409 30.28 - 30.75 11.75 - 31.45 102.17
AMKR Mar 26 20.20 -0.10 -0.49% 787,600 19.71 20.62 1,040,545 19.86 - 20.75 9.00 - 26.24 N/A
SLR Mar 26 7.25 -0.18 -2.43% 11,098,900 N/A N/A 7,609,272 7.10 - 7.50 7.08 - 28.12 N/A
MRK Mar 26 57.40 -0.23 -0.40% 5,700,900 N/A N/A 5,863,409 57.15 - 58 56.71 - 80.85 18.24
EBAY Mar 26 57 -0.60 -1.05% 5,735,200 56.75 56.98 5,580,454 56.17 - 58.39 29.25 - 72.74 177.50
EMC Mar 26 10.70 -0.28 -2.54% 18,904,000 N/A N/A 20,057,000 10.60 - 11.38 10.01 - 45.96 N/A
NOK Mar 26 20.74 +0.30 +1.45% 13,280,200 N/A N/A 11,276,590 20.50 - 21.15 12.70 - 35.50 51.34
ERICY Mar 26 4.23 +0.05 +1.20% 14,342,000 4.17 4.25 13,775,181 4.13 - 4.28 3.05 - 7.60 N/A
NTAP Mar 26 19.08 -0.36 -1.85% 9,059,600 19.00 19.08 10,604,727 18.421 - 20.12 6.00 - 29.50 N/A
AMGN Mar 26 60.63 +0.15 +0.25% 8,226,600 60.57 60.61 9,820,863 60.05 - 60.98 50.31 - 70.60 58.77
ERTS Mar 26 59.22 +0.7887 +1.34% 1,623,900 59.05 59.50 2,722,954 57.60 - 59.59 40.99 - 66.92 248.08
WFC Mar 26 49.15 +0.11 +0.22% 4,195,400 N/A N/A 4,277,181 48.74 - 49.47 38.25 - 50.75 20.14
ASYS Mar 26 6.75 0.00 0.00% 18,400 6.02 7.67 12,636 6.75 - 6.95 4.0625 - 14.50 9.12
AHP Ticker symbol has changed to: WYE
NETA Ticker symbol has changed to: NET
TELM Mar 26 2.52 -0.03 -1.18% 426,300 2.41 2.58 1,957,500 2.42 - 2.66 1.78 - 29.73 N/A
TELM Mar 26 2.52 -0.03 -1.18% 426,300 2.41 2.58 1,957,500 2.42 - 2.66 1.78 - 29.73 N/A
UTX Mar 26 72.00 0.00 0.00% 2,050,100 N/A N/A 2,430,500 71.50 - 72.95 40.10 - 87.50 18.72
SCMR Mar 26 3.77 0.00 0.00% 911,600 3.70 3.77 1,618,318 3.62 - 3.79 3.00 - 12.7188 N/A
SGP Mar 26 31.09 -0.25 -0.80% 5,015,200 N/A N/A 6,802,818 31.00 - 31.37 30.28 - 43.98 23.37
PWAV Mar 26 14.26 +0.10 +0.71% 1,259,900 14.05 14.25 1,706,590 13.92 - 14.39 8.75 - 22.29 N/A
PFE Mar 26 39.94 -0.26 -0.65% 9,022,800 N/A N/A 10,724,772 39.75 - 40.45 34.00 - 45.04 32.74
JNIC Mar 26 7.12 0.00 0.00% 228,700 6.96 7.85 359,454 6.91 - 7.37 5.08 - 18.48 N/A
AAPL Mar 26 23.46 +0.11 +0.47% 4,604,300 23.33 23.53 5,953,409 23 - 23.64 14.68 - 27.12 40.45
SBSA Mar 26 12.74 -0.48 -3.63% 61,300 12.74 13.47 274,454 12.67 - 13.38 4.95 - 14.30 N/A
UTSI Mar 26 24 +0.72 +3.03% 1,179,300 24.51 24.73 1,830,818 23.52 - 24.12 12.50 - 35.66 47.13
NT Mar 26 4.39 -0.10 -2.27% 14,249,300 N/A N/A 12,400,863 4.28 - 4.52 4.28 - 18.50 N/A
LLY Mar 26 77.00 -0.36 -0.47% 2,823,500 N/A N/A 2,592,909 76.56 - 77.50 71.81 - 88.65 29.84
HWP Mar 26 18.08 -0.0522 -0.29% 8,919,800 N/A N/A 9,024,772 17.90 - 18.26 12.50 - 34.00 48.83
MWAV Mar 26 7 0 0.00% 9,900 6.50 8.00 27,681 6.95 - 7.10 3.60 - 10.00 6.25
MVSN Mar 26 26.23 +0.01 +0.04% 578,300 25.42 53.70 684,363 25.72 - 26.39 22.70 - 72.25 70.89
RMBS Mar 26 7.69 -0.31 -3.95% 936,200 7.53 7.75 1,505,545 7.50 - 8.009 4.86 - 26.75 32.74
CORV Mar 26 1.27 0.00 0.00% 1,353,700 1.25 1.29 3,147,954 1.25 - 1.33 1.08 - 10.77 N/A
GDT Mar 26 41.36 -0.08 -0.19% 2,065,700 N/A N/A 2,707,227 41.02 - 41.95 26.90 - 51.50 26.27
SCH Mar 26 13.06 -0.06 -0.46% 5,152,300 N/A N/A 4,228,727 12.85 - 13.38 8.13 - 23.18 93.29
FON Mar 26 14.76 -0.40 -2.68% 4,772,000 N/A N/A 5,552,681 14.58 - 15.10 12.51 - 24.60 N/A
SEPR Mar 26 19.94 -0.41 -2.02% 2,449,400 19.85 20.02 2,968,954 19.66 - 20.68 17.15 - 60.05 N/A
EIDSY Mar 26 1.92 -0.08 -4.00% 4,500 N/A N/A 17,000 1.85 - 1.97 1.65 - 5.00 N/A
AKLM Mar 26 4.21 -0.18 -4.11% 982,900 4.06 4.29 1,196,000 4.09 - 4.35 0.7813 - 6.25 16.80
AOL Mar 26 23.30 -0.77 -3.18% 29,274,800 N/A N/A 22,515,909 23.00 - 24.16 22.10 - 58.51 N/A
DIGL Mar 26 5.76 -0.259 -4.30% 372,500 5.78 5.80 603,000 5.66 - 6.20 4.56 - 57.56 64.00
TLAB Mar 26 10.29 -0.16 -1.53% 10,360,900 10.10 10.42 4,079,681 10.20 - 10.50 8.98 - 49.4375 N/A
TDW Mar 26 40.28 -0.33 -0.81% 857,500 N/A N/A 737,545 39.65 - 40.95 24.13 - 51.23 16.51
DITC Mar 26 4.48 -0.09 -1.97% 50,100 4.35 5.74 124,727 4.36 - 4.68 3.65 - 16.99 N/A
NTRO Mar 26 2.84 -0.13 -4.42% 289,000 2.75 2.95 194,545 2.79 - 2.97 2.21 - 6.25 N/A
OCCF Mar 26 0.9899 +0.0499 +5.31% 89,800 0.95 0.98 688,272 0.90 - 0.9899 0.66 - 14.25 N/A
DO Mar 26 30.00 -0.32 -1.06% 1,017,800 N/A N/A 864,863 29.45 - 30.40 22.83 - 44.74 22.90
TERN Mar 26 7.42 -0.26 -3.31% 1,047,200 7.42 7.50 1,302,454 7.16 - 7.78 2.36 - 14.75 N/A
NEM Mar 26 26.45 -0.75 -2.76% 4,731,400 N/A N/A 5,600,636 26.28 - 27.10 15.16 - 27.32 N/A
RIG Mar 26 31.78 -0.33 -1.03% 2,104,700 N/A N/A 2,885,045 31.05 - 32.39 23.05 - 57.69 36.95
NE Mar 26 38.95 -0.07 -0.18% 1,382,500 N/A N/A 1,753,272 37.901 - 39.48 20.80 - 50.65 19.77
LU Mar 26 4.32 -0.18 -3.99% 41,035,700 N/A N/A 29,826,590 4.00 - 4.56 4.00 - 12.10 N/A
GNSS Mar 26 25 -1.66 -6.19% 4,295,300 25.15 25.17 4,512,772 24.76 - 27.34 7.125 - 74.90 N/A
FIBR Mar 26 2.94 -0.27 -8.57% 133,500 2.80 3.15 193,181 2.80 - 3.15 1.50 - 16.85 N/A
WCOM Mar 26 6.11 -0.38 -5.83% 103,513,104 6.11 6.13 37,438,500 6 - 6.44 5.93 - 21.52 12.79
FMKT Mar 26 24.01 -3.30 -12.07% 5,213,900 23.91 24.10 1,298,454 22.65 - 27.40 6.25 - 29.09 N/A |
