Closing numbers Feb 19,2002
Dow 9745.14 -157.90 (-1.59%)
Nasdaq 1750.61 -54.59 (-3.02%)
S&P 500 1083.52 -20.66 (-1.87%)
10-Yr Bond 4.883% +0.020
NYSE Volume 1,179,913,000
Nasdaq Volume 1,749,325,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 552690
TOTAL EQUITY PUT VOLUME : 392921
TOTAL VOLUME : 945611
EPC=0.71
Low of day on COMPX 1745, just above the 50 percent re-
tracement point. September low was 1387. January high was
2098. Everyone has been watching this level for the test. I
would expect a bounce tomorrow. A positive CPI report would
definitely help.
COMPX open at 1780 and contiued to sell off the rest of the
day in a linear down slope with no noticable bounces intra-
day. The selling has been quite orderly and the volume not
excessive. Still too early to get heavily into the market.
Play bounce position only right now. If the 1740 level
holds on the COMPX it will come back to test it. Holding on
a re-test sets the market up to move higher.
Improving fundmentals as inventories get worked through
will support this level on the COMPX. Accounting worries
will keep stocks on the offensive, but a lot of tech stocks
have cash with no debt and new product ramps so accounting
will be less of an issue.
Upped Rev for Next Q 26 -2.8% Edit Delete Compare
BreakOut Soon 8 -0.4% Edit Delete Compare
Engulfing 29 -3.6% Edit Delete Compare
RETAIL 11 -1.2% Edit Delete Compare
DSL 8 -3.2% Edit Delete Compare
DWDM 20 -5.9% Edit Delete Compare
Low pSR Energy Stocks 12 -2.2% Edit Delete Compare
Carriers1 7 -1.8% Edit Delete Compare
Telecom Construction1 5 -2.2% Edit Delete Compare
networkers1 6 -6.5% Edit Delete Compare
Contract Manufacturers 5 -5.0% Edit Delete Compare
Telecom Equipment 19 -2.7% Edit Delete Compare
Tier 2, D-WDM 16 -1.3% Edit Delete Compare
Broadband Cable 1 8 -4.5% Edit Delete Compare
DOW 10 -1.3% Edit Delete Compare
Internet Security 20 -5.6% Edit Delete Compare
Biotechs 9 -5.8% Edit Delete Compare
CHIP EQUIPMENT 13 -3.3% Edit Delete Compare
CHIPS1 23 -4.6% Edit Delete Compare
Clint's Financials 40 -2.4% Edit Delete Compare
Genomics 9 -7.3% Edit Delete Compare
Incubators 8 -4.7% Edit Delete Compare
Internet Sector 14 -4.3% Edit Delete Compare
Flat Panel Displays 7 -7.4% Edit Delete Compare
E-Gaming stocks 8 -4.7% Edit Delete Compare
Drug Stocks 15 -1.1% Edit Delete Compare
RTS Biotechs 13 -4.6% Edit Delete Compare
Gigabit 23 -5.4% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.7% Edit Delete Compare
Storage 8 -8.9% Edit Delete Compare
M.L. Picks 23 -5.9% Edit Delete Compare
HOLDERS 12 -2.2% Edit Delete Compare
4 Q's of cash 20 -5.6% Edit Delete Compare
Carriers 10 -3.3% Edit Delete Compare
Wireless 6 -2.6% Edit Delete Compare
Real Estate Related 7 -0.1% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
UAL Feb 19 12.95 +1.59 +14.00% 7,922,800 N/A N/A 1,822,545 12.54 - 13.53 9.40 - 40.75 N/A
SONS Feb 19 3.08 +0.33 +11.79% 8,777,200 3.10 3.11 8,155,727 2.75 - 3.09 2.26 - 35.375 N/A
RNWK Feb 19 5.72 -0.1789 -3.36% 1,754,500 5.72 5.80 1,687,818 5.11 - 5.90 3.26 - 15.67 85.68
ONIS Feb 19 5.94 +0.51 +9.21% 25,510,100 6.00 6.05 4,023,590 5.65 - 6.17 3.50 - 45.00 N/A
AVCI Feb 19 1.75 +0.05 +2.94% 691,700 1.65 1.75 1,085,363 1.65 - 1.78 1.10 - 21.4375 N/A
NTRO Feb 19 3.03 +0.03 +1.00% 169,400 2.95 3.10 188,909 2.92 - 3.10 2.21 - 7.6875 N/A
TYC Feb 19 28.10 +0.15 +0.54% 19,906,400 N/A N/A 29,451,181 27.10 - 28.35 22.00 - 60.09 10.35
EMC Feb 19 13.25 -0.15 -1.14% 15,474,200 N/A N/A 18,603,590 12.84 - 13.47 10.01 - 55.74 N/A
EMC Feb 19 13.25 -0.15 -1.14% 15,474,200 N/A N/A 18,603,590 12.84 - 13.47 10.01 - 55.74 N/A
NE Feb 19 32.69 -0.25 -0.77% 1,508,200 N/A N/A 1,585,727 31.60 - 32.90 20.80 - 54.00 16.43
DO Feb 19 27.60 +0.02 +0.07% 1,007,900 N/A N/A 898,045 27.00 - 27.77 22.83 - 45.65 21.07
NETA Ticker symbol has changed to: NET
BLS Feb 19 39.55 +0.30 +0.76% 2,350,300 N/A N/A 2,871,863 39.30 - 40.19 36.26 - 43.07 29.30
ATYT Feb 19 11.09 +0.21 +1.89% 915,400 10.99 11.15 2,107,954 10.94 - 11.37 3.625 - 15.65 N/A
QCOM Feb 19 37.32 +0.39 +1.04% 17,525,500 37.60 37.80 13,747,863 35.90 - 38.10 34.59 - 81.875 N/A
RIMM Feb 19 22.79 -0.11 -0.48% 2,500,600 22.90 23.20 2,240,681 22.45 - 23.63 13.70 - 54.25 N/A
JNJ Feb 19 56.92 -0.32 -0.56% 5,012,900 N/A N/A 6,965,681 56.75 - 57.60 40.25 - 60.97 30.93
AHP Feb 19 62.79 -0.93 -1.47% 2,782,600 N/A N/A 3,657,272 62.07 - 63.27 52.50 - 65.29 36.17
TDW Feb 19 35.90 -0.25 -0.69% 596,600 N/A N/A 783,409 34.84 - 36.18 24.13 - 52.95 14.71
AKLM Feb 19 3.69 -0.07 -1.88% 2,601,600 3.62 3.80 1,579,454 3.50 - 3.87 0.7188 - 6.25 14.60
NT Feb 19 5.51 +0.04 +0.72% 13,336,500 N/A N/A 13,727,727 5.41 - 5.70 4.76 - 21.74 N/A
NT Feb 19 5.51 +0.04 +0.72% 13,336,500 N/A N/A 13,727,727 5.41 - 5.70 4.76 - 21.74 N/A
LLY Feb 19 75.68 -0.71 -0.93% 1,636,300 N/A N/A 2,924,363 75.44 - 76.39 70.01 - 88.65 29.33
MRK Feb 19 59.25 -0.44 -0.74% 4,057,200 N/A N/A 6,454,454 58.90 - 59.75 56.71 - 81.42 18.91
MU Feb 19 36.59 -0.10 -0.27% 6,678,300 N/A N/A 7,432,545 36.55 - 37.80 16.39 - 49.61 N/A
RIG Feb 19 27.12 -0.32 -1.17% 2,830,800 N/A N/A 3,059,272 26.63 - 27.70 23.05 - 57.69 31.53
JNPR Feb 19 10.15 -0.07 -0.68% 27,175,400 10.21 10.22 17,284,545 9.88 - 10.75 8.90 - 82.25 20.40
WMT Feb 19 59.29 -0.74 -1.23% 9,060,600 N/A N/A 6,674,909 59.20 - 60.18 42.00 - 60.72 39.79
AXP Feb 19 33.25 +0.22 +0.65% 3,900,200 N/A N/A 4,551,863 33.08 - 34.20 24.20 - 47.43 26.90
EMKR Feb 19 8.15 -0.11 -1.33% 305,400 0.10 9.44 378,454 7.87 - 8.31 7.67 - 44.13 N/A
WFC Feb 19 45.50 -0.57 -1.23% 4,191,100 N/A N/A 4,223,454 45.30 - 46.10 38.25 - 51.71 18.69
UTX Feb 19 68.21 +0.25 +0.36% 1,731,400 N/A N/A 2,229,272 68.16 - 69.57 40.10 - 87.50 18.15
PFE Feb 19 40.48 +0.01 +0.02% 8,140,500 N/A N/A 11,612,545 40.39 - 41.20 34.00 - 46.00 33.70
CSCO Feb 19 16.81 -0.24 -1.40% 58,200,900 16.83 16.85 59,114,500 16.57 - 17.02 11.04 - 28.6875 N/A
LNOP Feb 19 9 -0.15 -1.64% 29,000 8.51 10.50 48,954 8.50 - 9.40 2.70 - 14.625 19.15
ATI Feb 19 15.54 -0.26 -1.65% 120,500 N/A N/A 224,772 15.47 - 16.00 12.50 - 21.07 N/A
IMNX Feb 19 28.17 -0.03 -0.10% 4,941,200 28.18 28.30 7,858,818 28.01 - 28.69 10.75 - 35.25 95.60
GE Feb 19 36.40 -0.71 -1.91% 16,948,300 N/A N/A 20,941,454 36.32 - 37.00 28.50 - 53.55 25.82
ADPT Feb 19 13.78 +0.0182 +0.13% 2,461,300 13.77 15.43 1,826,863 13.34 - 14.40 7.20 - 18.49 54.11
ADPT Feb 19 13.78 +0.0182 +0.13% 2,461,300 13.77 15.43 1,826,863 13.34 - 14.40 7.20 - 18.49 54.11
TQNT Feb 19 9.70 -0.34 -3.43% 1,633,900 9.58 9.95 3,743,000 9.46 - 10.05 9.04 - 32.73 N/A
AOL Feb 19 25.52 -0.60 -2.30% 20,555,800 N/A N/A 21,519,090 25.00 - 26.04 23.60 - 58.51 N/A
BRCM Feb 19 34.31 -0.54 -1.54% 16,154,000 34.41 34.42 14,562,818 33.83 - 36.19 18.40 - 73.875 N/A
BAC Feb 19 59.55 -0.87 -1.43% 6,888,600 N/A N/A 5,302,136 59.23 - 60.50 45.65 - 65.54 14.34
FIBR Feb 19 3.33 -0.07 -2.06% 175,900 3.30 3.50 232,181 3.20 - 3.50 1.50 - 18.75 N/A
LTR Feb 19 58.58 -0.62 -1.04% 325,300 N/A N/A 634,545 58.48 - 59.95 41.05 - 72.50 N/A
WFII Feb 19 4.15 -0.09 -2.12% 226,600 4.00 5.14 300,227 4 - 4.37 3.3125 - 23.50 N/A
MSFT Feb 19 58.93 -1.23 -2.04% 26,132,600 59.11 59.19 27,281,772 58.609 - 60.14 47.50 - 76.15 51.30
SGP Feb 19 34.25 -0.88 -2.51% 4,547,200 N/A N/A 7,084,090 34.02 - 34.60 30.28 - 43.98 25.86
CMVT Feb 19 17.08 -0.23 -1.32% 5,448,300 17.15 17.33 4,816,454 17 - 18.05 15.03 - 103.50 14.98
CMVT Feb 19 17.08 -0.23 -1.32% 5,448,300 17.15 17.33 4,816,454 17 - 18.05 15.03 - 103.50 14.98
AMGN Feb 19 56.90 -1.20 -2.06% 7,040,300 56.90 57.09 11,824,454 56.65 - 57.95 45.4375 - 75.0625 55.33
LU Feb 19 5.29 0.00 -0.00% 21,754,900 N/A N/A 23,128,545 5.22 - 5.50 5.00 - 14.00 N/A
NEM Feb 19 23.77 -0.55 -2.26% 30,776,900 N/A N/A 4,735,954 23.31 - 24.68 14.67 - 25.90 N/A
OCCF Feb 19 0.879 -0.021 -2.33% 310,100 0.78 0.86 1,578,000 0.79 - 0.88 0.70 - 14.25 N/A
GTW Feb 19 4.98 -0.19 -3.73% 1,922,000 N/A N/A 3,014,681 4.87 - 5.08 4.24 - 20.00 N/A
DIGL Feb 19 5.02 -0.13 -2.52% 607,500 4.80 5.25 982,181 5 - 5.13 4.56 - 57.56 55.78
MWAV Feb 19 7.06 -0.19 -2.62% 18,400 5.00 7.05 27,045 7 - 7.15 3.60 - 14.9375 6.30
GLW Feb 19 6.82 -0.25 -3.57% 7,432,400 N/A N/A 11,062,181 6.75 - 7.10 6.14 - 34.00 N/A
UTSI Feb 19 22.56 +0.05 +0.22% 1,637,600 22.20 23.30 1,914,863 22.30 - 23.35 12.50 - 35.66 44.71
BGEN Feb 19 53.21 -1.67 -3.05% 1,924,400 53.05 53.24 2,731,045 53.05 - 54.65 48.29 - 75.00 29.80
CHRT Feb 19 22.21 -0.65 -2.84% 556,300 22.00 22.26 660,727 22.20 - 22.80 16.06 - 35.375 N/A
SEBL Feb 19 31.90 -0.94 -2.86% 16,266,100 31.96 32.00 16,896,090 31 - 32.62 12.24 - 62.75 65.14
INTC Feb 19 31.34 -0.91 -2.82% 44,224,100 31.37 31.40 45,192,272 31.18 - 32.17 18.96 - 36.78 165.16
INTC Feb 19 31.34 -0.91 -2.82% 44,224,100 31.37 31.40 45,192,272 31.18 - 32.17 18.96 - 36.78 165.16
HWP Feb 19 19.76 -0.46 -2.26% 6,906,600 N/A N/A 7,505,363 19.75 - 20.53 12.50 - 34.00 53.78
SBSA Feb 19 11.17 -0.34 -2.95% 935,400 N/A N/A 222,045 11.15 - 11.51 4.95 - 11.60 N/A
JDSU Feb 19 5.89 -0.19 -3.13% 24,029,300 5.83 5.85 31,049,454 5.64 - 6.03 5.12 - 37.00 N/A
AMAT Feb 19 45.80 -1.57 -3.33% 19,940,900 45.67 45.75 16,507,363 45.30 - 46.77 26.59 - 59.10 130.37
AMZN Feb 19 13.01 -0.41 -3.06% 8,293,400 12.95 13.11 13,003,318 12.80 - 13.84 5.51 - 18.16 N/A
KLAC Feb 19 58.47 -1.77 -2.94% 8,841,600 58.40 58.60 8,969,772 57.88 - 59.83 28.61 - 62.29 28.13
FON Feb 19 12.90 -0.40 -3.01% 7,273,100 N/A N/A 4,942,954 12.77 - 13.16 12.51 - 24.60 N/A
NVLS Feb 19 41.59 -1.29 -3.00% 5,010,800 41.65 41.70 6,662,681 41.25 - 42.69 25.37 - 58.70 42.94
AA Feb 19 35.25 -1.15 -3.16% 2,822,700 N/A N/A 3,421,363 35.25 - 36.61 27.36 - 45.71 33.57
CHKP Feb 19 28.85 -0.75 -2.52% 5,931,100 29.00 29.19 8,398,500 28.62 - 29.89 19.56 - 91.9375 23.24
RFMD Feb 19 16.94 -0.70 -4.00% 3,987,000 16.80 16.94 7,883,681 16.68 - 17.27 8.75 - 37.50 N/A
CIEN Feb 19 8.45 -0.15 -1.72% 24,462,900 8.53 8.56 17,530,409 8.25 - 8.99 8.25 - 84.25 N/A
AVNX Feb 19 3.60 -0.09 -2.42% 304,200 3.55 3.85 994,000 3.52 - 3.83 2.70 - 38.3125 N/A
IBM Feb 19 99.54 -3.34 -3.25% 13,395,900 N/A N/A 7,118,772 98.86 - 101.80 87.49 - 126.39 22.89
SLR Feb 19 9.32 -0.29 -3.01% 7,222,600 N/A N/A 9,361,318 9.00 - 9.66 9.00 - 32.35 N/A
GDT Feb 19 47.50 -1.64 -3.34% 1,642,000 N/A N/A 2,121,818 47.21 - 48.50 26.90 - 53.55 30.06
FLEX Feb 19 17.12 -0.28 -1.58% 11,951,000 17.00 17.25 11,094,272 16.55 - 17.70 12.375 - 34.375 N/A
JPM Feb 19 29.03 -0.70 -2.33% 13,378,500 N/A N/A 10,131,227 28.95 - 29.75 28.30 - 52.60 36.69
TER Feb 19 31.59 -1.11 -3.39% 1,994,200 N/A N/A 2,484,500 31.50 - 32.51 18.43 - 47.21 N/A
ERICY Feb 19 3.87 -0.06 -1.50% 15,781,900 3.89 3.95 14,298,272 3.81 - 3.98 3.05 - 9.5938 N/A
MER Feb 19 46.50 -1.87 -3.87% 8,066,100 N/A N/A 5,555,000 46.10 - 48.28 33.50 - 71.50 81.40
ATVI Feb 19 25.72 -0.98 -3.67% 617,800 25.70 26.00 2,118,000 25.58 - 26.40 13.6667 - 28.72 32.97
SEPR Feb 19 38.29 -1.46 -3.67% 1,101,000 37.60 39.00 1,570,909 37.82 - 39.35 23.45 - 61.00 N/A
WCOM Feb 19 6.48 -0.18 -2.67% 48,925,800 6.53 6.55 28,519,454 6.41 - 6.877 5.93 - 21.52 13.65
VECO Feb 19 26.57 -1.34 -4.86% 572,900 26.26 28.38 712,090 26.15 - 27.48 19.90 - 57.50 46.89
Q Feb 19 7.27 +0.04 +0.53% 16,670,400 N/A N/A 12,878,227 7.07 - 7.85 6.54 - 41.83 152.00
ONE Feb 19 34.56 -1.39 -3.87% 4,031,000 N/A N/A 2,962,318 34.52 - 35.51 27.00 - 40.00 13.99
ONE Feb 19 34.56 -1.39 -3.87% 4,031,000 N/A N/A 2,962,318 34.52 - 35.51 27.00 - 40.00 13.99
RSTN Feb 19 7.39 -0.31 -4.03% 6,571,700 7.30 7.38 4,060,272 7.02 - 7.60 4.89 - 24.10 N/A
T Feb 19 14.18 -0.30 -2.03% 16,231,000 N/A N/A 11,851,227 14.18 - 14.78 14.18 - 24.60 N/A
T Feb 19 14.18 -0.30 -2.03% 16,231,000 N/A N/A 11,851,227 14.18 - 14.78 14.18 - 24.60 N/A
RMBS Feb 19 5.93 -0.29 -4.68% 969,200 5.82 5.90 1,714,045 5.80 - 6.15 4.86 - 47.1875 25.65
C Feb 19 42.22 -1.90 -4.31% 23,028,100 N/A N/A 12,378,454 42.14 - 43.50 34.51 - 54.29 15.36
BBY Feb 19 68.91 -3.03 -4.21% 5,292,300 N/A N/A 2,778,000 68.48 - 72.52 33.63 - 77.20 34.16
STEM Feb 19 2.56 -0.12 -4.48% 90,800 2.45 3.20 164,772 2.40 - 2.61 1.4688 - 7.25 N/A
LEH Feb 19 55.43 -2.65 -4.57% 4,259,900 N/A N/A 2,138,500 54.80 - 58.45 43.50 - 82.90 12.64
SAP Feb 19 32.57 -1.54 -4.51% 475,300 N/A N/A 1,037,090 32.20 - 33.39 21.31 - 44.20 79.44
ORCL Feb 19 14.79 -0.69 -4.45% 46,342,700 14.73 14.80 38,990,090 14.509 - 15.60 10.16 - 24.625 34.42
ORCL Feb 19 14.79 -0.69 -4.45% 46,342,700 14.73 14.80 38,990,090 14.509 - 15.60 10.16 - 24.625 34.42
TXCC Feb 19 2.94 -0.15 -4.87% 1,581,100 2.92 3.09 2,988,318 2.87 - 3.09 2.15 - 33.75 N/A
LRCX Feb 19 22.45 -0.98 -4.16% 1,686,500 22.50 22.75 2,315,409 22.40 - 23.28 14.73 - 33.76 19.96
DELL Feb 19 24.40 -1.10 -4.30% 33,107,900 24.37 24.48 23,158,181 24.22 - 25.831 16.01 - 31.32 53.26
ALA Feb 19 13.17 -0.65 -4.70% 874,100 N/A N/A 998,954 13.10 - 13.59 10.53 - 46.60 N/A
ALA Feb 19 13.17 -0.65 -4.70% 874,100 N/A N/A 998,954 13.10 - 13.59 10.53 - 46.60 N/A
EIDSY Feb 19 2 -0.10 -4.76% 24,100 1.97 3.29 61,954 1.97 - 2.15 1.92 - 5.00 N/A
ERTS Feb 19 52.03 -0.68 -1.24% 2,691,300 51.79 52.25 3,085,636 51.77 - 54.90 40.99 - 66.92 224.92
NOK Feb 19 20.59 -0.89 -4.11% 12,209,700 N/A N/A 11,763,954 20.00 - 21.08 12.70 - 35.50 50.61
JBL Feb 19 20.18 -1.04 -4.90% 1,435,500 N/A N/A 2,088,272 20 - 21.11 14.00 - 38.25 51.74
HLIT Feb 19 11.34 -0.47 -3.94% 977,800 11.40 11.47 1,732,272 11.18 - 11.80 2.75 - 17.30 N/A
CLS Feb 19 36.02 -1.12 -2.96% 2,731,000 N/A N/A 2,229,863 35.70 - 37.86 20.69 - 63.25 N/A
MERQ Feb 19 34.82 -1.44 -3.93% 3,018,100 34.91 35.30 3,685,181 34.60 - 36.40 18.00 - 80.4688 167.62
AAPL Feb 19 22.62 -1.01 -4.23% 6,968,700 22.55 22.85 5,433,090 22.48 - 23.90 14.68 - 27.12 39.47
JNIC Feb 19 6.89 +0.489 +6.72% 535,900 6.75 7.11 558,590 6.80 - 7.20 5.08 - 18.48 N/A
BK Feb 19 36.62 -0.45 -1.16% 4,166,100 N/A N/A 2,327,681 36.40 - 38.26 29.75 - 55.35 21.13
THQI Feb 19 41.45 -2.54 -5.79% 1,235,900 41.26 43.90 1,461,500 41.22 - 43.17 26.00 - 65.10 27.17
TELM Feb 19 2.18 +0.03 +1.30% 1,715,600 2.16 2.20 3,053,727 2.11 - 2.36 2.11 - 29.73 N/A
VTSS Feb 19 9.02 -0.61 -6.38% 7,262,200 8.87 8.94 5,896,227 8.60 - 9.51 6.65 - 62.00 N/A
AMCC Feb 19 8.14 -0.57 -6.60% 8,524,700 8.05 8.06 10,899,409 7.75 - 8.65 6.0105 - 42.25 N/A
MWD Feb 19 47.04 -2.32 -4.65% 7,618,200 N/A N/A 4,551,818 46.90 - 49.45 35.75 - 75.25 14.91
ALTR Feb 19 22.10 -0.44 -1.88% 7,747,500 21.92 22.22 6,403,545 21.89 - 23.51 14.66 - 33.598 N/A
SCH Feb 19 13.19 -0.81 -5.79% 6,553,700 N/A N/A 4,085,045 13.04 - 14.01 8.13 - 23.18 94.21
NUFO Feb 19 2.44 -0.15 -5.79% 832,000 2.45 2.52 764,227 2.40 - 2.59 2.10 - 37.00 N/A
TMCS Feb 19 21.74 +0.10 +0.43% 511,900 21.10 22.10 799,318 21.17 - 23.23 7.00 - 25.70 N/A
XLNX Feb 19 36.51 -2.29 -5.89% 7,481,600 36.56 36.60 8,263,090 36.45 - 38.60 19.52 - 52.14 N/A
PSFT Feb 19 29.10 -1.99 -6.42% 5,186,800 29.02 29.30 7,822,272 29.07 - 30.45 15.78 - 51.00 49.17
OPWV Feb 19 5.82 -0.55 -8.86% 5,300,200 5.85 5.89 5,088,181 5.759 - 6.28 5.26 - 61.3125 N/A
SUNW Feb 19 8.33 -0.46 -5.17% 59,114,100 8.44 8.46 50,170,045 8.19 - 8.80 7.52 - 24.0625 N/A
TTWO Feb 19 17.01 -1.18 -6.49% 3,616,400 16.72 17.30 1,881,863 16.88 - 18.93 6.44 - 24.50 N/A
GSPN Feb 19 11.46 -0.76 -6.20% 1,773,200 11.00 11.75 2,984,000 11.03 - 12.21 7.90 - 31.375 N/A
AMKR Feb 19 14.06 -0.63 -4.19% 841,300 13.68 14.68 886,045 13.98 - 15.05 9.00 - 26.24 N/A
NVDA Feb 19 53.55 -3.35 -5.84% 16,441,600 53.76 53.93 9,095,636 53.11 - 55.47 20.00 - 72.66 51.92
FDRY Feb 19 6.18 -0.37 -5.59% 1,809,700 6.20 6.29 2,718,863 6.15 - 6.56 5.26 - 22.51 312.50
KOPN Feb 19 8.96 -0.64 -6.67% 783,000 8.90 8.95 1,412,045 8.85 - 9.55 4.00 - 19.05 N/A
DITC Feb 19 4.47 -0.32 -6.68% 33,800 4.25 6.25 175,590 4.47 - 4.82 3.65 - 16.99 N/A
ENTU Feb 19 5.55 -0.54 -9.08% 617,200 5.27 5.95 1,165,363 5.24 - 5.87 2.55 - 13.29 N/A
VRTS Feb 19 34.16 -1.98 -5.40% 16,768,900 34.56 34.66 11,957,681 33.091 - 36 17.30 - 80.05 N/A
VRTS Feb 19 34.16 -1.98 -5.40% 16,768,900 34.56 34.66 11,957,681 33.091 - 36 17.30 - 80.05 N/A
SCMR Feb 19 3.53 -0.28 -7.39% 2,321,000 3.51 3.64 2,200,227 3.45 - 3.88 3.00 - 25.25 N/A
STOR Feb 19 3.40 -0.31 -8.47% 2,444,200 3.29 3.55 2,377,500 3.10 - 3.73 3.10 - 23.54 N/A
KLIC Feb 19 15.30 -1.18 -7.16% 1,180,200 15.28 15.90 1,087,545 15.29 - 16.33 8.16 - 20.92 N/A
MRVC Feb 19 2.69 -0.16 -5.52% 495,800 2.68 2.78 777,090 2.66 - 2.90 2.25 - 19.3125 N/A
TLAB Feb 19 11.15 -1.08 -8.98% 6,310,900 11.00 11.33 5,171,090 10.92 - 12.13 8.98 - 51.50 N/A
TERN Feb 19 5.69 -0.44 -7.17% 922,000 5.70 5.83 2,174,272 5.50 - 6.11 2.36 - 14.75 N/A
PWAV Feb 19 14.97 -1.16 -7.18% 2,244,100 15.07 15.15 1,556,590 14.65 - 16.09 8.75 - 23.375 N/A
DCLK Feb 19 10.10 -0.76 -6.97% 1,778,800 10.00 10.40 2,275,500 10.10 - 10.66 5.23 - 16.30 N/A
ADCT Feb 19 3.69 -0.21 -5.26% 7,995,000 3.60 3.78 8,256,545 3.59 - 4.04 2.63 - 12.6875 N/A
FMKT Feb 19 19.85 -1.67 -7.76% 799,800 19.50 20.34 1,378,272 19.72 - 21.55 6.25 - 27.45 N/A
YHOO Feb 19 14.44 -1.22 -7.79% 12,437,600 14.45 14.49 11,636,000 14.25 - 15.15 8.02 - 29.875 206.43
MRVL Feb 19 32.55 -2.60 -7.36% 2,776,500 32.70 33.25 2,843,909 31.99 - 35.40 7.9375 - 46.24 N/A
DVID Feb 19 2.85 -0.25 -8.06% 12,700 2.31 3.48 34,227 2.85 - 3.20 1.6875 - 6.99 10.56
NTAP Feb 19 17.29 -1.48 -7.86% 11,012,100 17.25 17.34 11,383,136 17.06 - 18.48 6.00 - 41.75 N/A
PMCS Feb 19 18.92 -1.61 -7.77% 7,304,000 19.10 19.12 8,592,045 18.579 - 20.41 9.37 - 50.875 N/A
SANM Feb 19 11.51 -1.05 -8.33% 11,276,900 11.50 11.74 12,239,409 11.33 - 12.50 11.33 - 38.20 N/A
ESST Feb 19 17.41 -1.57 -8.24% 2,514,400 17.16 17.35 1,417,545 17.37 - 19.03 4.75 - 25.00 67.27
CORV Feb 19 1.26 -0.12 -8.63% 7,444,000 1.27 1.30 3,916,954 1.26 - 1.52 1.19 - 15.00 N/A
EBAY Feb 19 53.40 -5.34 -9.06% 9,280,100 53.38 53.70 5,883,363 53.10 - 58.45 29.25 - 72.74 167.50
LDCL Feb 19 3.16 -0.34 -9.71% 244,300 3.00 3.28 456,681 2.95 - 3.47 1.12 - 7.00 N/A
GNSS Feb 19 40.25 -4.06 -9.07% 3,970,500 40.65 40.70 3,097,090 40.24 - 44.339 7.125 - 74.90 62.62
ITWO Feb 19 5.17 -0.45 -7.83% 7,600,400 5.26 5.28 11,440,500 5.12 - 5.67 2.98 - 38.9375 N/A
MCDT Feb 19 19.28 -2.12 -9.85% 1,741,800 19.15 19.42 N/A 18.95 - 21.23 7.04 - 42.90 242.50
EMLX Feb 19 35.28 -3.83 -9.73% 13,337,000 35.55 35.65 8,842,363 35.12 - 38.501 8.40 - 49.55 N/A
CCUR Feb 19 10.05 -1.34 -11.71% 1,559,200 9.85 10.10 1,172,727 9.85 - 11.49 4.0313 - 17.68 N/A
EXTR Feb 19 8.75 -1.19 -11.85% 6,156,100 8.82 8.89 5,585,727 8.64 - 9.95 5.85 - 40.00 N/A
BRCD Feb 19 25.59 -4.18 -13.94% 26,069,100 25.82 25.95 14,803,818 25.50 - 29.13 12.60 - 55.25 N/A
BRCD Feb 19 25.59 -4.18 -13.94% 26,069,100 25.82 25.95 14,803,818 25.50 - 29.13 12.60 - 55.25 N/A
NEWP Feb 19 19.55 -3.24 -13.98% 3,706,400 19.76 19.99 979,636 19.44 - 23.25 11.91 - 61.5625 26.59
NXTL Feb 19 3.55 -1.31 -26.95% 74,330,704 3.47 3.48 15,664,636 3.35 - 4.60 3.35 - 26.125 N/A |
