Closing numbers Feb 14,2002
Dow 10001.99 +12.32 (+0.12%)
Nasdaq 1843.37 -15.79 (-0.85%)
S&P 500 1116.47 -2.03 (-0.18%)
10-Yr Bond 4.959% -0.044
NYSE Volume 1,251,478,000
Nasdaq Volume 1,679,440,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 504071
TOTAL EQUITY PUT VOLUME : 338964
TOTAL VOLUME : 843035
EPC=0.67
COMPX spend most of the day just above the 1870 resistance
level. It sold off in the last hour as traders settled
option positions. It managed to close just above the
support level of 1840 though. No trend information today,
just options related movements.
Upped Rev for Next Q 26 -1.3% Edit Delete Compare
BreakOut Soon 8 -1.2% Edit Delete Compare
Engulfing 29 -0.3% Edit Delete Compare
RETAIL 11 -0.2% Edit Delete Compare
DSL 8 -2.0% Edit Delete Compare
DWDM 20 -5.2% Edit Delete Compare
Low pSR Energy Stocks 12 +0.2% Edit Delete Compare
Carriers1 7 -2.0% Edit Delete Compare
Telecom Construction1 5 -2.9% Edit Delete Compare
networkers1 6 -3.0% Edit Delete Compare
Contract Manufacturers 5 +0.9% Edit Delete Compare
Telecom Equipment 19 -3.4% Edit Delete Compare
Tier 2, D-WDM 16 -0.7% Edit Delete Compare
Broadband Cable 1 8 +0.2% Edit Delete Compare
DOW 10 +0.3% Edit Delete Compare
Internet Security 20 -2.1% Edit Delete Compare
Biotechs 9 -7.6% Edit Delete Compare
CHIP EQUIPMENT 13 -1.2% Edit Delete Compare
CHIPS1 23 -2.0% Edit Delete Compare
Clint's Financials 40 +0.1% Edit Delete Compare
Genomics 9 -5.6% Edit Delete Compare
Incubators 8 -0.2% Edit Delete Compare
Internet Sector 14 -0.7% Edit Delete Compare
Flat Panel Displays 7 -3.7% Edit Delete Compare
E-Gaming stocks 8 +2.5% Edit Delete Compare
Drug Stocks 15 -0.3% Edit Delete Compare
RTS Biotechs 13 -2.8% Edit Delete Compare
Gigabit 23 -2.8% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.8% Edit Delete Compare
Storage 8 -6.5% Edit Delete Compare
M.L. Picks 23 -1.0% Edit Delete Compare
HOLDERS 12 -0.7% Edit Delete Compare
4 Q's of cash 20 -3.6% Edit Delete Compare
Carriers 10 -2.6% Edit Delete Compare
Wireless 6 -3.8% 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
AKLM Feb 14 3.79 +0.42 +12.46% 4,267,600 3.65 3.78 1,572,181 3.43 - 3.84 0.7188 - 6.25 15.16
EIDSY Feb 14 2.249 +0.129 +6.08% 400 2.12 3.29 62,636 2.20 - 2.29 1.92 - 5.00 N/A
AMZN Feb 14 13.88 +0.51 +3.84% 9,281,500 13.60 14.00 13,292,681 13.30 - 14.26 5.51 - 18.16 N/A
ERTS Feb 14 56.72 +0.75 +1.38% 3,052,700 55.56 55.89 3,132,863 54.22 - 56.901 40.99 - 66.92 230.21
FLEX Feb 14 18.12 -0.27 -1.55% 16,677,900 17.70 17.85 11,024,727 17.76 - 18.49 12.375 - 38.0625 N/A
TXCC Feb 14 3.41 +0.12 +3.65% 836,800 3.35 3.41 3,025,636 3.29 - 3.46 2.15 - 40.875 N/A
NEM Feb 14 24.66 +0.73 +3.05% 5,028,100 N/A N/A 4,859,545 23.90 - 24.91 14.00 - 25.90 N/A
XLNX Feb 14 39.63 +1.18 +3.07% 11,574,800 39.26 39.50 8,200,136 38.61 - 40.65 19.52 - 57.25 N/A
PSFT Feb 14 32.85 +1.09 +3.42% 8,043,700 32.53 33.09 7,845,590 32.08 - 33.75 15.78 - 51.00 55.93
CHRT Feb 14 23.31 +0.61 +2.69% 1,040,000 22.80 23.81 654,818 23.11 - 23.94 16.06 - 36.3125 N/A
MER Feb 14 49.97 +1.27 +2.61% 6,259,200 N/A N/A 5,533,363 48.70 - 50.63 33.50 - 71.50 87.67
ITWO Feb 14 6.20 +0.22 +3.64% 14,038,700 6.20 6.22 11,586,500 6.11 - 6.52 2.98 - 44.00 N/A
EBAY Feb 14 60 +1.33 +2.27% 6,007,200 59.60 59.75 5,954,227 58.70 - 60.73 29.25 - 72.74 187.28
NE Feb 14 32.50 +0.71 +2.23% 1,474,300 N/A N/A 1,602,045 32.02 - 32.89 20.80 - 54.00 16.50
VRTS Feb 14 38.25 +0.43 +1.15% 12,000,100 37.85 38.20 12,144,954 36.90 - 39.28 17.30 - 85.875 N/A
VRTS Feb 14 38.25 +0.43 +1.15% 12,000,100 37.85 38.20 12,144,954 36.90 - 39.28 17.30 - 85.875 N/A
ALTR Feb 14 23.92 +0.50 +2.13% 6,553,000 23.65 23.85 6,413,818 23.40 - 24.46 14.66 - 33.598 N/A
ATVI Feb 14 27.01 +0.48 +1.81% 2,668,200 26.45 27.95 2,105,636 26.40 - 27.43 13.375 - 28.72 34.63
AVCI Feb 14 1.70 +0.04 +2.40% 585,400 1.70 1.71 1,121,090 1.63 - 1.75 1.10 - 26.625 N/A
TDW Feb 14 35.85 +0.62 +1.76% 888,900 N/A N/A 789,636 35.42 - 36.40 24.13 - 52.95 14.69
MERQ Feb 14 38.07 +0.46 +1.23% 4,891,000 37.75 38.00 3,704,318 36.97 - 39.10 18.00 - 86.625 180.48
AXP Feb 14 34.58 +0.57 +1.68% 5,697,200 N/A N/A 4,616,181 34.36 - 35.25 24.20 - 48.50 27.44
THQI Feb 14 44.60 +0.71 +1.62% 3,491,000 43.55 44.25 1,461,636 42.82 - 45.85 26.00 - 65.10 29.34
LDCL Feb 14 3.5406 -0.24 -6.88% 386,800 3.25 3.70 463,909 3.49 - 3.59 1.12 - 7.00 N/A
MWD Feb 14 52.06 +0.71 +1.38% 4,971,100 N/A N/A 4,585,454 51.05 - 52.90 35.75 - 81.65 16.32
DVID Feb 14 3.04 +0.04 +1.33% 4,200 2.96 3.48 34,272 3.05 - 3.05 1.6875 - 6.99 11.26
ORCL Feb 14 16.32 +0.24 +1.49% 31,951,400 16.35 16.40 40,122,454 16.08 - 16.86 10.16 - 26.625 38.05
ORCL Feb 14 16.32 +0.24 +1.49% 31,951,400 16.35 16.40 40,122,454 16.08 - 16.86 10.16 - 26.625 38.05
NVDA Feb 14 62.16 -5.63 -9.17% 10,867,100 55.00 55.05 8,764,681 61.14 - 63.45 20.00 - 72.66 68.01
SCH Feb 14 14.99 +0.17 +1.15% 5,186,400 N/A N/A 4,141,500 14.52 - 14.99 8.13 - 26.00 107.07
OCCF Feb 14 0.90 +0.01 +1.12% 85,100 0.85 0.90 1,603,136 0.85 - 0.90 0.70 - 14.25 N/A
LEH Feb 14 61.50 +0.55 +0.90% 1,829,700 N/A N/A 2,135,545 60.50 - 62.30 43.50 - 84.65 14.04
JBL Feb 14 21.51 +0.16 +0.75% 1,272,400 N/A N/A 2,080,909 21.35 - 21.71 14.00 - 38.25 55.15
VECO Feb 14 27.42 +0.19 +0.70% 764,600 27.20 27.92 708,500 27.06 - 28.68 19.90 - 57.50 48.96
AOL Feb 14 27.35 +0.02 +0.07% 13,598,600 N/A N/A 21,658,590 27.03 - 27.87 23.60 - 58.51 N/A
WMT Feb 14 60.49 +0.13 +0.22% 6,033,200 N/A N/A 6,778,954 59.93 - 60.59 42.00 - 60.72 41.84
FIBR Feb 14 3.30 +0.02 +0.61% 119,200 3.30 3.85 237,727 3.22 - 3.43 1.50 - 21.50 N/A
SEBL Feb 14 35 +0.05 +0.14% 12,985,200 34.79 34.84 17,249,818 34.21 - 35.81 12.24 - 68.1094 71.10
MWAV Feb 14 7.24 +0.04 +0.56% 25,200 6.90 7.35 26,909 7.19 - 7.24 3.60 - 14.9375 6.46
AHP Feb 14 63.93 -0.38 -0.60% 2,368,000 N/A N/A 3,693,318 63.38 - 64.31 52.50 - 65.29 36.74
C Feb 14 45.55 +0.20 +0.44% 11,944,000 N/A N/A 12,327,909 44.68 - 45.95 34.51 - 55.96 16.56
LLY Feb 14 76.42 +0.30 +0.39% 2,838,700 N/A N/A 2,928,272 75.65 - 77.29 70.01 - 88.65 29.62
RIG Feb 14 28.08 +0.08 +0.29% 3,137,100 N/A N/A 3,103,136 27.83 - 28.70 23.05 - 57.69 32.65
BK Feb 14 39.10 +0.11 +0.28% 1,076,700 N/A N/A 2,356,045 38.40 - 39.45 29.75 - 55.35 21.60
CLS Feb 14 39.00 +0.09 +0.23% 1,631,400 N/A N/A 2,229,136 38.47 - 39.88 20.69 - 70.51 N/A
SGP Feb 14 34.29 +0.04 +0.12% 6,047,700 N/A N/A 7,110,409 33.75 - 34.40 30.28 - 52.27 25.98
BLS Feb 14 39.50 +0.03 +0.08% 2,124,400 N/A N/A 2,889,454 39.25 - 39.90 36.26 - 44.19 29.04
KLAC Feb 14 61.29 -0.28 -0.46% 13,322,700 60.91 61.17 8,935,090 60.602 - 62.29 28.61 - 62.29 29.33
TTWO Feb 13 18.56 0.00 0.00% 200 N/A N/A 1,617,590 18.56 - 18.56 6.44 - 24.50 N/A
NETA Ticker symbol has changed to: NET
BAC Feb 14 62.06 -0.06 -0.10% 7,008,400 N/A N/A 5,204,818 61.30 - 62.85 45.65 - 65.54 14.85
INTC Feb 14 33.34 -0.04 -0.12% 44,897,600 33.33 33.45 46,007,590 33.31 - 34.35 18.96 - 36.78 175.47
INTC Feb 14 33.34 -0.04 -0.12% 44,897,600 33.33 33.45 46,007,590 33.31 - 34.35 18.96 - 36.78 175.47
JPM Feb 14 30.21 -0.04 -0.13% 17,209,400 N/A N/A 9,825,681 29.401 - 30.79 28.30 - 53.70 37.76
AA Feb 14 36.24 -0.05 -0.14% 3,523,400 N/A N/A 3,418,636 35.90 - N/A 27.36 - 45.71 34.51
IBM Feb 14 107.89 -0.18 -0.17% 5,818,500 N/A N/A 7,017,863 107.20 - 109.15 87.49 - 126.39 24.80
GDT Feb 14 49.80 -0.10 -0.20% 2,739,000 N/A N/A 2,123,909 49.70 - 51.00 26.90 - 53.55 31.52
ONE Feb 14 36.80 -0.08 -0.22% 2,010,600 N/A N/A 2,934,681 36.31 - 37.35 27.00 - 40.00 14.90
ONE Feb 14 36.80 -0.08 -0.22% 2,010,600 N/A N/A 2,934,681 36.31 - 37.35 27.00 - 40.00 14.90
MSFT Feb 14 61.68 -0.24 -0.39% 28,633,800 61.50 61.62 27,593,318 61.32 - 62.99 47.50 - 76.15 53.55
WFC Feb 14 46.57 -0.11 -0.24% 3,611,400 N/A N/A 4,242,136 46.35 - 46.98 38.25 - 51.71 19.09
SAP Feb 14 34.76 -0.09 -0.26% 883,800 N/A N/A 1,049,272 34.76 - 35.58 21.31 - 44.40 84.78
GE Feb 14 38.00 -0.10 -0.26% 20,387,500 N/A N/A 20,781,181 37.54 - 38.25 28.50 - 53.55 26.95
NVLS Feb 14 43.60 -0.34 -0.78% 7,222,600 43.30 43.49 6,633,954 43.16 - 44.55 25.37 - 58.70 44.74
UTSI Feb 14 23.34 -0.08 -0.34% 968,100 23.00 23.45 1,936,090 22.58 - 24.16 12.50 - 35.66 44.88
CSCO Feb 14 17.46 -0.16 -0.91% 53,634,000 17.36 17.38 60,134,136 17.32 - 17.67 11.04 - 31.4375 N/A
DO Feb 14 27.80 -0.10 -0.36% 901,600 N/A N/A 903,772 27.76 - 28.44 22.83 - 45.65 21.22
BGEN Feb 14 54.24 -0.21 -0.39% 2,523,400 54.22 54.64 2,723,363 53.63 - 55.35 48.29 - 75.00 30.47
HWP Feb 14 20.88 -0.10 -0.48% 9,618,200 N/A N/A 7,778,090 20.80 - 21.15 12.50 - 37.00 56.43
WCOM Feb 14 7.12 -0.01 -0.14% 53,436,300 7.12 7.14 27,019,818 6.97 - 7.44 5.93 - 21.52 14.90
UTX Feb 14 69.48 -0.43 -0.62% 2,079,500 N/A N/A 2,241,818 69.44 - 70.25 40.10 - 87.50 18.14
TERN Feb 14 6.31 -0.04 -0.63% 578,800 6.20 6.50 2,341,090 6.21 - 6.73 2.36 - 14.75 N/A
ATYT Feb 14 11.46 -0.84 -7.28% 776,400 10.80 11.40 2,098,590 11.35 - 11.88 3.625 - 15.65 N/A
PFE Feb 14 40.80 -0.29 -0.71% 11,280,200 N/A N/A 11,594,636 40.60 - 41.59 34.00 - 46.12 33.44
OPWV Feb 14 6.61 -0.14 -2.10% 6,735,000 6.58 6.62 5,277,636 6.33 - 6.87 5.26 - 68.0625 N/A
NEWP Feb 14 24.76 -0.23 -0.92% 2,329,900 24.03 25.80 950,545 24.76 - 26.439 11.91 - 75.875 33.01
SLR Feb 14 10.10 -0.10 -0.98% 3,979,600 N/A N/A 9,369,454 10.02 - 10.47 9.45 - 35.00 N/A
LRCX Feb 14 23.81 -0.32 -1.33% 2,145,300 23.73 24.05 2,363,863 23.58 - 24.35 14.73 - 33.76 21.00
LU Feb 14 5.82 -0.06 -1.02% 13,157,000 N/A N/A 23,841,272 5.80 - 6.01 5.00 - 15.24 N/A
JNJ Feb 14 57.30 -0.61 -1.05% 7,144,900 N/A N/A 6,943,818 57.05 - 58.05 40.25 - 60.97 31.14
ALA Feb 14 14.71 -0.19 -1.28% 1,029,200 N/A N/A 1,013,136 14.63 - 15.06 10.53 - 52.95 N/A
ALA Feb 14 14.71 -0.19 -1.28% 1,029,200 N/A N/A 1,013,136 14.63 - 15.06 10.53 - 52.95 N/A
SANM Feb 14 13.02 -0.18 -1.36% 6,765,800 12.80 13.15 12,295,772 13.011 - 13.55 11.64 - 44.5625 N/A
NTRO Feb 14 2.961 -0.83 -27.67% 68,400 1.00 3.07 189,636 2.96 - 3.07 2.21 - 8.625 N/A
YHOO Feb 14 16.57 -0.25 -1.49% 6,872,100 16.40 16.54 11,756,909 16.50 - 17.35 8.02 - 32.50 236.29
AMAT Feb 14 47.32 -0.76 -1.58% 23,132,500 47.16 47.17 16,497,863 46.77 - 48.65 26.59 - 59.10 134.86
ADCT Feb 14 4.10 -0.04 -0.96% 3,498,300 4.11 4.13 8,573,863 4.04 - 4.35 2.63 - 14.9375 N/A
MRK Feb 14 59.69 -0.89 -1.47% 6,298,500 N/A N/A 6,414,636 59.15 - 60.15 56.71 - 83.28 19.01
AMGN Feb 14 58 -0.93 -1.58% 8,977,800 57.87 58.20 11,749,681 57.47 - 59.80 45.4375 - 75.0625 56.30
TER Feb 14 32.76 -0.52 -1.56% 2,777,800 N/A N/A 2,480,863 32.10 - 33.80 18.43 - 47.21 N/A
AAPL Feb 14 24.60 -0.38 -1.52% 4,645,900 24.51 24.61 5,412,818 24.38 - 25.23 14.68 - 27.12 42.47
DCLK Feb 14 11.10 -0.18 -1.59% 2,274,800 10.81 11.11 2,321,909 10.90 - 11.50 5.23 - 16.30 N/A
NOK Feb 14 22.64 -0.40 -1.74% 6,270,500 N/A N/A 12,024,136 22.36 - 23.35 12.70 - 35.50 55.22
EMKR Feb 14 8.33 -0.15 -1.77% 228,100 1.33 8.78 379,500 8.25 - 8.53 7.67 - 44.13 N/A
CCUR Feb 14 12.25 -0.23 -1.84% 782,500 12.14 12.50 1,167,272 12.20 - 12.94 4.0313 - 17.68 N/A
ERICY Feb 14 4.22 -0.08 -1.86% 10,102,800 4.22 4.25 14,504,954 4.17 - 4.34 3.05 - 10.25 N/A
DELL Feb 14 26.81 -1.27 -4.65% 33,881,200 27.04 27.09 23,026,045 26.25 - 27.59 16.01 - 31.32 59.25
MU Feb 14 38.25 -0.76 -1.95% 8,522,800 N/A N/A 7,580,272 37.90 - 39.45 16.39 - 49.61 N/A
GSPN Feb 14 13.17 -0.29 -2.15% 1,245,000 13.05 13.93 3,007,727 12.926 - 13.80 7.90 - 35.625 N/A
T Feb 14 15.65 -0.35 -2.19% 21,646,700 N/A N/A 11,539,000 15.35 - 16.08 14.75 - 24.60 N/A
T Feb 14 15.65 -0.35 -2.19% 21,646,700 N/A N/A 11,539,000 15.35 - 16.08 14.75 - 24.60 N/A
BBY Feb 14 73.20 -1.70 -2.27% 1,865,300 N/A N/A 2,867,500 73 - 75 33.63 - 77.20 36.24
IMNX Feb 14 28.62 -0.731 -2.49% 7,109,000 28.60 28.75 7,848,090 28.41 - 29.69 10.75 - 35.25 95.33
ESST Feb 14 21.56 -0.54 -2.44% 1,714,700 21.27 21.65 1,303,590 21.51 - 23.05 4.75 - 25.00 82.92
ATI Feb 14 15.50 -0.39 -2.45% 213,900 N/A N/A 222,727 15.44 - 16.03 12.50 - 21.07 N/A
SCMR Feb 14 3.97 -0.10 -2.46% 2,243,700 3.85 3.99 2,382,636 3.90 - 4.07 3.00 - 30.00 N/A
STEM Feb 14 2.76 -0.07 -2.47% 33,300 2.61 2.75 165,818 2.70 - N/A 1.4688 - 7.25 N/A
GLW Feb 14 7.10 -0.20 -2.74% 8,811,600 N/A N/A 11,729,863 7.00 - 7.48 6.14 - 44.50 N/A
RIMM Feb 14 22.91 -0.59 -2.50% 1,097,600 22.90 23.34 2,323,090 22.41 - 23.97 13.70 - 58.25 N/A
ONIS Feb 14 5.35 -0.21 -3.81% 4,112,200 5.36 5.50 4,104,454 5.35 - 5.76 3.50 - 50.625 N/A
NTAP Feb 14 18.77 -0.59 -3.05% 14,942,200 18.77 18.78 11,797,181 18.34 - 19.54 6.00 - 48.00 N/A
HLIT Feb 14 12.65 -0.40 -3.07% 849,800 12.50 12.80 1,741,954 12.60 - 13.45 2.75 - 17.30 N/A
CHKP Feb 14 30.88 -1.13 -3.55% 5,139,000 30.65 30.76 8,841,727 30.61 - 32.55 19.56 - 98.375 24.59
KLIC Feb 14 16.08 -0.54 -3.25% 756,900 16.00 16.35 1,101,818 16.05 - 16.83 8.16 - 20.92 N/A
NXTL Feb 14 4.85 -0.22 -4.38% 35,432,600 4.79 4.80 15,352,954 4.50 - 5.15 4.31 - 34.125 N/A
PMCS Feb 14 21.68 -0.93 -4.14% 6,304,100 21.51 21.70 8,857,954 21.5985 - 22.84 9.37 - 61.5938 N/A
KOPN Feb 14 9.35 +0.03 +0.31% 1,531,200 9.61 10.00 1,496,363 9.34 - 10.20 4.00 - 19.05 N/A
SEPR Feb 14 40.51 -1.463 -3.47% 961,000 40.15 40.87 1,600,545 40.407 - 42.41 23.45 - 67.75 N/A
AMCC Feb 14 8.86 -0.33 -3.58% 9,347,300 8.88 8.94 11,381,363 8.82 - 9.42 6.0105 - 54.8125 N/A
JNIC Feb 14 7.56 -0.30 -3.82% 198,400 7.10 7.65 595,863 7.56 - 7.95 5.08 - 18.9375 N/A
FDRY Feb 14 6.80 -0.31 -4.38% 1,859,000 6.75 6.90 2,823,181 6.76 - 7.12 5.26 - 22.51 338.00
AMKR Feb 14 15.30 -0.58 -3.65% 534,000 14.05 15.75 887,954 15.30 - 16.20 9.00 - 26.24 N/A
TLAB Feb 14 13.01 -0.52 -3.84% 3,649,100 12.93 12.99 5,226,818 12.90 - 13.85 8.98 - 61.625 N/A
FMKT Feb 14 21.96 -0.88 -3.85% 955,400 21.30 21.96 1,380,090 21.91 - 23.41 6.25 - 27.45 N/A
RFMD Feb 14 18.10 -0.85 -4.51% 6,842,500 18.15 18.24 8,109,772 17.84 - 19.19 8.75 - 37.50 N/A
EMC Feb 14 13.90 -0.59 -4.07% 17,078,100 N/A N/A 18,748,818 13.79 - 14.85 10.01 - 62.00 N/A
EMC Feb 14 13.90 -0.59 -4.07% 17,078,100 N/A N/A 18,748,818 13.79 - 14.85 10.01 - 62.00 N/A
CMVT Feb 14 17.97 -0.78 -4.16% 4,499,700 17.57 18.04 4,904,090 17.85 - 19.10 15.03 - 113.1875 15.63
CMVT Feb 14 17.97 -0.78 -4.16% 4,499,700 17.57 18.04 4,904,090 17.85 - 19.10 15.03 - 113.1875 15.63
MRVL Feb 14 37.12 -1.88 -4.85% 1,378,500 36.06 37.05 2,853,363 37.10 - 39.50 7.9375 - 46.24 N/A
QCOM Feb 14 40.05 -1.66 -3.96% 9,825,700 40.20 40.24 13,640,636 40.03 - 42 34.59 - 87.9375 N/A
LNOP Feb 14 9.46 -0.44 -4.44% 218,300 9.55 20.00 46,454 9.42 - 11 2.70 - 14.625 20.13
GTW Feb 14 5.15 -0.25 -4.63% 1,248,700 N/A N/A 3,057,545 5.07 - 5.40 4.24 - 21.46 N/A
GNSS Feb 14 45 -2.59 -5.49% 2,644,100 44.72 45.19 3,080,863 44.60 - 47.78 7.125 - 74.90 68.62
TQNT Feb 14 10.05 -0.53 -5.01% 1,951,300 10.07 10.14 3,786,818 10.05 - 10.66 9.04 - 35.5625 N/A
DITC Feb 14 4.51 -0.24 -5.05% 25,800 4.25 6.00 181,772 4.50 - 4.86 3.65 - 16.99 N/A
SUNW Feb 14 9.30 -0.42 -4.29% 46,139,100 9.33 9.34 49,932,863 9.25 - 9.91 7.52 - 28.375 N/A
TMCS Feb 14 22.99 -1.25 -5.16% 1,005,500 22.25 23.25 790,227 22.60 - 24.78 7.00 - 25.70 N/A
VTSS Feb 14 10.26 -0.64 -5.91% 4,334,300 10.16 10.26 6,117,318 10.06 - 10.99 6.65 - 73.125 N/A
ADPT Feb 14 14.95 -1.19 -7.54% 1,894,600 14.96 15.00 1,828,227 14.95 - 15.71 7.20 - 18.49 56.15
ADPT Feb 14 14.95 -1.19 -7.54% 1,894,600 14.96 15.00 1,828,227 14.95 - 15.71 7.20 - 18.49 56.15
EXTR Feb 14 10.60 -0.48 -4.28% 4,635,900 10.60 10.73 5,714,818 10.48 - 11.49 5.85 - 40.00 N/A
RNWK Feb 14 5.67 -0.33 -5.50% 1,018,100 5.61 5.79 1,667,272 5.61 - 6.06 3.26 - 15.67 94.50
DIGL Feb 14 5.26 -0.32 -5.73% 361,300 5.21 5.48 1,055,545 5.21 - 5.74 4.56 - 57.56 58.44
CORV Feb 14 1.32 -0.091 -6.50% 5,633,300 1.30 1.35 4,384,818 1.28 - 1.44 1.19 - 18.75 N/A
JDSU Feb 14 6.08 -0.35 -5.41% 25,202,000 6.11 6.11 31,884,954 6.04 - 6.61 5.12 - 47.375 N/A
TELM Feb 14 2.80 -0.15 -5.03% 3,147,900 2.80 2.88 3,187,227 2.79 - 3.15 2.75 - 29.73 N/A
FON Feb 14 13.80 -0.89 -6.06% 16,807,300 N/A N/A 4,463,590 13.65 - 14.67 12.60 - 24.95 N/A
PWAV Feb 14 17.03 -1.11 -6.12% 1,010,900 16.75 17.22 1,556,227 16.94 - 18.46 8.75 - 33.5625 N/A
UAL Feb 14 11.08 -0.46 -3.90% 6,178,700 N/A N/A 1,754,818 10.90 - 12.20 9.40 - 40.75 N/A
NT Feb 14 5.72 -0.22 -3.60% 22,633,200 N/A N/A 13,741,636 5.66 - 6.14 4.76 - 32.60 N/A
NT Feb 14 5.72 -0.22 -3.60% 22,633,200 N/A N/A 13,741,636 5.66 - 6.14 4.76 - 32.60 N/A
EMLX Feb 14 40.07 -3.04 -7.07% 8,639,700 39.90 40.00 8,889,363 40 - 43.65 8.40 - 53.25 N/A
STOR Feb 14 3.85 -0.27 -6.54% 2,200,000 3.81 3.87 2,394,727 3.78 - 4.19 3.65 - 24.9219 N/A
CIEN Feb 14 9.12 -0.66 -6.73% 16,632,600 9.13 9.15 17,980,636 9.05 - 10 8.7326 - 94.00 N/A
BRCD Feb 14 32.64 -3.00 -8.52% 25,069,800 32.36 32.39 14,600,045 32.07 - 34.18 12.60 - 66.75 N/A
BRCD Feb 14 32.64 -3.00 -8.52% 25,069,800 32.36 32.39 14,600,045 32.07 - 34.18 12.60 - 66.75 N/A
TYC Feb 14 26.75 -2.40 -8.30% 47,551,400 N/A N/A 28,577,363 25.87 - 28.55 22.00 - 60.40 9.78
AVNX Feb 14 3.81 -0.37 -8.98% 420,400 3.67 4.09 1,013,636 3.77 - 4.17 2.70 - 45.75 N/A
ENTU Feb 14 6.24 -0.54 -7.96% 595,600 6.05 6.20 1,181,181 6.15 - 6.83 2.55 - 15.25 N/A
BRCM Feb 14 37.10 -3.46 -8.57% 21,124,700 36.88 36.95 14,595,227 36.76 - 40.25 18.40 - 89.875 N/A
MRVC Feb 14 2.92 -0.27 -8.46% 507,100 2.83 2.90 787,136 2.91 - 3.20 2.25 - 21.625 N/A
RMBS Feb 14 6.05 -0.69 -10.34% 1,604,600 5.97 6.00 1,746,500 6 - 6.78 4.86 - 50.9375 26.00
MCDT Feb 14 22.50 -2.51 -10.08% 1,493,600 22.20 22.60 N/A 22 - 24.98 7.04 - 42.90 280.00
NUFO Feb 14 2.68 -0.29 -9.76% 284,500 2.69 3.09 772,409 2.67 - 2.97 2.10 - 45.50 N/A
Q Feb 14 7.49 -1.09 -12.69% 59,391,900 N/A N/A 11,467,909 7.27 - 8.05 7.27 - 41.86 150.00
SONS Feb 14 2.85 -0.33 -10.06% 8,254,200 2.91 2.92 8,205,954 2.84 - 3.34 2.26 - 41.1875 N/A
RSTN Feb 14 9.45 -1.45 -12.95% 5,397,300 9.55 9.60 3,925,500 9.37 - 11.23 4.89 - 24.10 N/A
JNPR Feb 14 10.92 -2.11 -16.22% 48,895,200 10.94 10.98 17,068,181 10.79 - 12.771 8.90 - 98.3125 21.80
WFII Feb 14 3.84 -0.92 -19.33% 2,008,200 3.94 4.02 276,227 3.77 - 4.30 3.3125 - 32.4375 76.80 |
