Closing numbers Feb 26,2002
Dow 10115.26 -30.45 (-0.30%)
Nasdaq 1766.86 -3.02 (-0.17%)
S&P 500 1109.38 -0.06 (-0.01%)
10-Yr Bond 4.915% +0.064
NYSE Volume 1,291,470,000
Nasdaq Volume 1,670,188,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 429050
TOTAL EQUITY PUT VOLUME : 291785
TOTAL VOLUME : 720835
EPC=0.68
Gap open after 1769 close yesterday on COMPX. High of day
was at 1788 and reached in the first half hour. It then
sold off to the 1750 area. It stayed range bound between
1750 and 1770 the rest of the session. Afternoon counter
rally took the index back up to 1780. COMPX closed below
the 1770 level.
Upped Rev for Next Q 26 -0.4% Edit Delete Compare
BreakOut Soon 8 +0.9% Edit Delete Compare
Engulfing 29 +0.7% Edit Delete Compare
RETAIL 11 +0.7% Edit Delete Compare
DSL 8 +2.3% Edit Delete Compare
DWDM 20 +0.4% Edit Delete Compare
Low pSR Energy Stocks 12 +0.0% Edit Delete Compare
Carriers1 7 -0.4% Edit Delete Compare
Telecom Construction1 5 -1.2% Edit Delete Compare
networkers1 6 -0.4% Edit Delete Compare
Contract Manufacturers 5 -4.9% Edit Delete Compare
Telecom Equipment 19 +0.6% Edit Delete Compare
Tier 2, D-WDM 16 -31.4% Edit Delete Compare ???
Broadband Cable 1 8 +0.9% Edit Delete Compare
DOW 10 -0.8% Edit Delete Compare
Internet Security 20 +2.4% Edit Delete Compare
Biotechs 9 +3.0% Edit Delete Compare
CHIP EQUIPMENT 13 +1.2% Edit Delete Compare
CHIPS1 23 -0.4% Edit Delete Compare
Clint's Financials 40 +0.2% Edit Delete Compare
Genomics 9 +2.5% Edit Delete Compare
Incubators 8 +4.2% Edit Delete Compare
Internet Sector 14 +0.6% Edit Delete Compare
Flat Panel Displays 7 -1.1% Edit Delete Compare
E-Gaming stocks 8 +0.0% Edit Delete Compare
Drug Stocks 15 -0.4% Edit Delete Compare
RTS Biotechs 13 +2.3% Edit Delete Compare
Gigabit 23 -1.3% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.6% Edit Delete Compare
Storage 9 +0.5% Edit Delete Compare
M.L. Picks 23 -0.0% Edit Delete Compare
HOLDERS 12 +0.4% Edit Delete Compare
4 Q's of cash 20 -0.6% Edit Delete Compare
Carriers 10 -0.3% Edit Delete Compare
Wireless 6 -0.1% 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
RMBS Feb 26 7.42 +1.49 +24.83% 6,644,500 7.45 7.49 1,551,772 6.20 - 7.61 4.86 - 47.1875 32.57
CCUR Feb 26 11.33 +0.98 +9.53% 868,000 11.33 11.50 1,170,045 10.15 - 11.55 4.0313 - 17.68 N/A
SONS Feb 26 2.72 +0.28 +11.20% 15,605,400 2.71 2.76 8,117,909 2.44 - 2.83 2.18 - 33.80 N/A
JNIC Feb 26 7.51 +0.59 +8.53% 607,000 7.37 7.77 547,727 7.27 - 7.71 5.08 - 18.48 N/A
PYPL Feb 26 14.44 +0.55 +4.12% 755,100 14.16 14.74 N/A 13.10 - 14.64 12.00 - 22.44 N/A
SEPR Feb 26 42.52 +3.51 +8.91% 2,963,500 0.01 49.86 1,531,000 39.39 - 42.80 23.45 - 60.05 N/A
SBSA Feb 26 11.85 +0.84 +7.63% 193,200 11.60 12.00 231,363 11 - 12 4.95 - 11.93 N/A
HLIT Feb 26 11.32 +0.23 +2.17% 1,101,900 11.16 11.45 1,643,590 10.50 - 11.50 2.75 - 17.30 N/A
STOR Feb 26 3.47 +0.254 +7.75% 981,100 3.40 3.53 2,211,227 3.28 - 3.60 3.10 - 23.54 N/A
PSFT Feb 26 31.60 +1.762 +5.88% 10,966,500 31.70 31.71 7,825,590 30.46 - 32 15.78 - 51.00 53.75
NEM Feb 26 24.61 +0.75 +3.21% 5,375,300 N/A N/A 5,199,318 23.53 - 24.71 15.16 - 25.90 N/A
TMCS Feb 26 23.28 +1.22 +5.50% 978,800 23.15 23.95 829,318 21.32 - 23.70 7.00 - 25.70 N/A
AMZN Feb 26 14.40 +0.62 +4.52% 8,311,500 14.27 14.40 12,665,681 13.45 - 14.49 5.51 - 18.16 N/A
KOPN Feb 26 8.27 +0.42 +5.32% 1,016,600 8.18 8.34 1,368,818 7.91 - 8.55 4.00 - 19.05 N/A
EIDSY Feb 26 2.09 +0.09 +4.50% 2,200 1.92 2.09 62,636 2.05 - 2.09 1.85 - 5.00 N/A
VRTS Feb 26 37.76 +1.89 +5.22% 10,412,100 38.00 38.07 11,966,409 35.75 - 38.08 17.30 - 80.05 N/A
VRTS Feb 26 37.76 +1.89 +5.22% 10,412,100 38.00 38.07 11,966,409 35.75 - 38.08 17.30 - 80.05 N/A
PWAV Feb 26 14.15 +0.59 +4.35% 1,516,600 13.90 14.40 1,624,727 13.60 - 14.40 8.75 - 22.29 N/A
GTW Feb 26 5.43 +0.02 +0.38% 998,800 N/A N/A 3,000,818 5.15 - 5.43 4.24 - 20.00 N/A
KLIC Feb 26 17.55 +0.66 +3.92% 2,824,200 17.40 17.70 1,083,272 16.85 - 18.08 8.16 - 20.92 N/A
RFMD Feb 26 16.21 +0.5902 +3.79% 6,417,200 16.20 16.25 7,843,772 15.231 - 16.44 8.75 - 37.50 N/A
OCCF Feb 26 0.75 +0.03 +4.17% 279,900 0.73 0.75 1,241,136 0.68 - 0.75 0.70 - 14.25 N/A
VTSS Feb 26 7.95 +0.29 +3.79% 8,637,100 7.88 8.00 5,937,409 7.322 - 8.10 6.65 - 54.125 N/A
OPWV Feb 26 6.10 +0.23 +3.92% 3,343,100 6.10 6.15 4,706,454 5.82 - 6.19 5.00 - 46.90 N/A
MCDT Feb 26 20.69 +0.73 +3.66% 1,498,900 20.65 20.75 N/A 19.92 - 21.17 7.04 - 42.90 258.12
TTWO Feb 26 16.80 +0.61 +3.77% 675,800 16.40 17.81 1,933,136 16.12 - 17.14 6.44 - 24.50 N/A
ONIS Feb 26 5.69 +0.02 +0.36% 1,617,900 5.60 5.70 4,280,727 5.41 - 5.80 3.50 - 41.5625 N/A
TERN Feb 26 6.33 +0.29 +4.75% 649,900 6.32 6.35 2,019,363 5.80 - 6.42 2.36 - 14.75 N/A
TERN Feb 26 6.33 +0.29 +4.75% 649,900 6.32 6.35 2,019,363 5.80 - 6.42 2.36 - 14.75 N/A
ADCT Feb 26 3.88 +0.0107 +0.29% 5,935,600 3.86 3.92 8,100,227 3.50 - 3.94 2.63 - 12.6875 N/A
FDRY Feb 26 6.30 +0.15 +2.46% 2,040,600 6.25 6.37 2,707,227 5.97 - 6.46 5.26 - 22.51 312.50
CHKP Feb 26 30.85 +0.7416 +2.48% 7,144,600 30.72 31.04 8,224,590 29.60 - 31.45 19.56 - 82.1875 24.51
JNPR Feb 26 10.19 +0.32 +3.23% 17,375,000 10.20 10.24 17,540,045 9.92 - 10.49 8.90 - 78.50 N/A
THQI Feb 26 45.03 +1.14 +2.60% 905,900 44.75 45.00 1,432,136 43.70 - 45.20 26.00 - 65.10 29.61
UTX Feb 26 71.80 +1.65 +2.36% 4,232,800 N/A N/A 2,302,318 70.20 - 71.95 40.10 - 87.50 18.72
GDT Feb 26 42.70 +1.02 +2.45% 4,254,700 N/A N/A 2,229,000 41.24 - 42.70 26.90 - 52.56 27.03
WMT Feb 26 62.10 +1.44 +2.37% 11,653,300 N/A N/A 6,708,863 60.45 - 62.28 42.00 - 60.87 41.67
TER Feb 26 34.22 +0.36 +1.08% 2,989,700 N/A N/A 2,529,636 32.62 - 34.50 18.43 - 47.21 N/A
GSPN Feb 26 12.37 -0.07 -0.58% 2,269,900 12.20 12.60 2,959,363 11.71 - 12.63 7.90 - 29.9375 N/A
AMKR Feb 26 14.09 +0.37 +2.68% 1,805,400 13.87 14.61 905,409 13.83 - 14.44 9.00 - 26.24 N/A
NVDA Feb 26 55 +1.16 +2.15% 15,859,800 54.87 54.96 9,669,818 53.55 - 55.95 20.00 - 72.66 52.88
LU Feb 26 5.36 +0.11 +2.10% 16,754,800 N/A N/A 22,264,909 5.23 - 5.49 5.00 - 14.00 N/A
NUFO Feb 26 2.46 +0.05 +2.07% 653,900 2.37 2.64 669,818 2.38 - 2.66 2.10 - 32.00 N/A
TELM Feb 26 2.15 -0.01 -0.47% 1,455,500 2.10 2.13 2,712,454 2.05 - 2.20 2.02 - 29.73 N/A
CREE Feb 26 15.19 +0.31 +2.07% 1,773,800 15.05 15.50 2,300,272 15 - 15.65 12.21 - 36.65 N/A
SUNW Feb 26 9.01 +0.09 +1.01% 72,038,800 8.96 8.97 51,258,954 8.76 - 9.30 7.52 - 23.57 N/A
ONE Feb 26 36.04 +0.54 +1.52% 3,918,100 N/A N/A 3,103,545 35.05 - 36.80 27.00 - 40.00 14.59
ONE Feb 26 36.04 +0.54 +1.52% 3,918,100 N/A N/A 3,103,545 35.05 - 36.80 27.00 - 40.00 14.59
RSTN Feb 26 8.03 +0.34 +4.30% 2,310,100 8.08 8.15 4,209,772 7.89 - 8.26 4.89 - 24.10 N/A
CIEN Feb 26 8.05 +0.10 +1.26% 10,301,500 8.05 8.06 17,127,681 7.74 - 8.20 7.13 - 78.25 N/A
XLNX Feb 26 37.52 +0.54 +1.46% 14,869,500 37.54 37.67 8,660,590 36 - 38.30 19.52 - 52.14 N/A
PMCS Feb 26 16.78 +0.10 +0.60% 7,577,700 16.61 16.70 8,555,363 15.95 - 17.25 9.37 - 50.0625 N/A
TYC Feb 26 29.90 +0.32 +1.08% 23,088,600 N/A N/A 29,710,272 28.74 - 30.25 22.00 - 60.09 11.00
NTAP Feb 26 17.99 +0.12 +0.68% 8,644,200 17.93 17.96 11,142,045 17.10 - 18.24 6.00 - 35.375 N/A
MWAV Feb 26 6.63 +0.08 +1.22% 28,800 5.00 6.85 26,772 6.421 - 6.63 3.60 - 13.50 5.92
AVNX Feb 26 3.44 +0.02 +0.59% 401,700 3.44 3.64 890,818 3.34 - 3.65 2.70 - 28.50 N/A
ORCL Feb 26 16.53 +0.15 +0.92% 41,557,900 16.49 16.52 39,151,772 16.27 - 16.82 10.16 - 23.25 38.35
ORCL Feb 26 16.53 +0.15 +0.92% 41,557,900 16.49 16.52 39,151,772 16.27 - 16.82 10.16 - 23.25 38.35
AVCI Feb 26 1.79 +0.02 +1.13% 306,800 1.74 1.89 951,909 1.70 - 1.83 1.10 - 18.125 N/A
BBY Feb 26 70.00 +0.75 +1.08% 2,748,200 N/A N/A 2,899,272 68.64 - 70.70 33.63 - 77.20 34.65
MERQ Feb 26 35 +0.37 +1.07% 2,876,000 35.00 35.08 3,691,909 33.68 - 35.56 18.00 - 75.50 166.67
UAL Feb 26 12.62 +0.12 +0.96% 1,294,100 N/A N/A 1,835,500 12.50 - 12.75 9.40 - 40.75 N/A
WCOM Feb 26 7.38 +0.05 +0.68% 37,143,300 7.38 7.41 31,028,500 7.239 - 7.52 5.93 - 21.52 15.33
DITC Feb 26 4.26 +0.04 +0.95% 22,700 4.20 4.75 162,272 4.16 - 4.55 3.65 - 16.99 N/A
KLAC Feb 26 59.97 +0.59 +0.99% 12,878,100 60.10 60.19 9,152,772 58.67 - 60.64 28.61 - 62.29 28.85
ALA Feb 26 13.77 +0.12 +0.88% 1,655,000 N/A N/A 968,181 13.25 - 13.85 10.53 - 45.35 N/A
ALA Feb 26 13.77 +0.12 +0.88% 1,655,000 N/A N/A 968,181 13.25 - 13.85 10.53 - 45.35 N/A
RIMM Feb 26 23.15 +0.20 +0.87% 1,480,500 22.85 23.38 2,093,272 22 - 23.75 13.70 - 46.8125 N/A
BRCD Feb 26 27.02 +0.18 +0.67% 12,685,300 26.90 27.03 15,159,772 26.35 - 27.94 12.60 - 55.25 N/A
RNWK Feb 26 5.64 0.00 0.00% 776,700 5.60 5.86 1,682,590 5.55 - 5.86 3.26 - 15.67 93.33
DELL Feb 26 25.32 +0.19 +0.76% 30,014,700 25.27 25.35 23,063,454 24.81 - 25.82 16.01 - 31.32 55.09
LRCX Feb 26 22.09 -0.10 -0.46% 1,717,200 21.85 22.30 2,327,318 21.70 - 22.40 14.73 - 33.76 19.34
BAC Feb 26 63.64 +0.48 +0.76% 6,708,900 N/A N/A 5,446,954 62.69 - 64.07 47.55 - 65.54 15.25
ATVI Feb 26 27.29 -0.279 -1.03% 1,130,500 25.75 27.30 2,024,863 26.61 - 27.75 13.6667 - 28.72 34.42
AXP Feb 26 35.24 +0.26 +0.74% 4,499,500 N/A N/A 4,508,454 34.45 - 35.55 24.20 - 46.55 28.02
TDW Feb 26 38.94 +0.22 +0.57% 1,523,300 N/A N/A 734,727 38.20 - 39.27 24.13 - 52.95 15.96
JNJ Feb 26 60.01 +0.31 +0.52% 7,768,000 N/A N/A 6,985,681 59.25 - 60.25 40.25 - 60.97 32.61
NVLS Feb 26 42.97 +0.26 +0.61% 7,102,700 42.96 43.05 6,791,272 42.27 - 43.90 25.37 - 58.70 44.34
PFE Feb 26 41.02 +0.44 +1.08% 9,452,200 N/A N/A 11,486,590 40.70 - 41.44 34.00 - 45.48 33.82
BRCM Feb 26 34.65 +0.17 +0.49% 18,101,300 34.65 34.69 14,770,681 33.42 - 35.79 18.40 - 68.5625 N/A
RIG Feb 26 29.00 +0.13 +0.45% 3,507,800 N/A N/A 2,870,636 28.50 - 29.45 23.05 - 57.69 33.72
EMLX Feb 26 37 +0.11 +0.30% 8,738,400 36.86 37.07 9,344,500 35.949 - 37.67 8.40 - 49.55 N/A
BK Feb 26 38.09 +0.09 +0.24% 1,799,000 N/A N/A 2,360,227 37.55 - 38.39 29.75 - 55.35 21.04
HWP Feb 26 20.01 +0.28 +1.40% 9,824,600 N/A N/A 7,334,409 19.77 - 20.65 12.50 - 34.00 54.76
LTR Feb 26 58.80 +0.08 +0.14% 609,500 N/A N/A 632,272 58.00 - 59.00 41.05 - 72.50 N/A
WFC Feb 26 46.63 +0.14 +0.30% 3,676,600 N/A N/A 4,253,954 46.55 - 46.95 38.25 - 51.71 19.16
C Feb 26 43.80 -0.04 -0.09% 17,193,500 N/A N/A 12,991,636 43.25 - 44.30 34.51 - 53.75 15.91
EMC Feb 26 11.96 +0.10 +0.84% 23,279,600 N/A N/A 18,763,136 11.90 - 12.60 10.01 - 46.00 N/A
DVID Feb 26 3.20 0.00 0.00% 10,500 2.30 3.38 34,000 2.88 - 3.21 1.6875 - 6.99 11.85
MWD Feb 26 48.75 +0.01 +0.02% 6,940,200 N/A N/A 4,802,045 48.14 - 49.30 35.75 - 75.23 15.29
TQNT Feb 26 9.56 +0.24 +2.51% 1,904,300 9.40 9.65 3,542,409 9.33 - 9.85 8.90 - 32.73 N/A
DIGL Feb 26 5.07 0.00 0.00% 289,800 5.00 5.19 875,590 4.88 - 5.22 4.56 - 57.56 56.33
DO Feb 26 29.30 0.00 0.00% 726,300 N/A N/A 856,681 28.75 - 29.49 22.83 - 45.65 22.37
FON Feb 26 13.20 0.00 -0.00% 6,676,100 N/A N/A 5,396,727 12.92 - 13.27 12.51 - 24.60 N/A
NETA Ticker symbol has changed to: NET
LDCL Feb 26 3 0.00 0.00% 151,500 2.79 3.25 370,045 2.96 - 3.06 1.12 - 7.00 N/A
BLS Feb 26 39.10 -0.03 -0.08% 4,298,300 N/A N/A 2,995,318 38.95 - 39.31 36.26 - 43.07 28.75
NEWP Feb 26 20.44 -0.06 -0.29% 867,400 20.30 20.40 1,094,090 19.75 - 21.05 11.91 - 58.00 27.20
AHP Feb 26 63.98 -0.07 -0.11% 2,410,800 N/A N/A 3,598,090 63.61 - 64.52 52.50 - 65.29 37.20
JPM Feb 26 28.96 -0.04 -0.14% 10,028,100 N/A N/A 10,868,636 28.51 - 29.23 26.70 - 51.19 36.20
CLS Feb 26 34.00 -0.85 -2.50% 2,513,500 N/A N/A 2,324,590 32.86 - 34.45 20.69 - 63.25 N/A
VECO Feb 26 26.36 +0.36 +1.36% 230,400 25.62 27.67 702,272 25.81 - 27.35 19.90 - 57.50 47.86
MRK Feb 26 60.65 -0.132 -0.22% 5,146,500 N/A N/A 6,497,045 60.26 - 61.49 56.71 - 81.42 19.33
YHOO Feb 26 14.93 -0.15 -1.00% 8,483,500 14.85 14.92 11,521,318 14.16 - 15.13 8.02 - 25.9375 212.14
AAPL Feb 26 23.67 +0.21 +0.88% 4,645,200 23.66 23.86 5,622,818 23.25 - 24.37 14.68 - 27.12 41.41
AMGN Feb 26 58.62 -0.32 -0.54% 7,986,300 58.40 58.62 11,925,090 57.92 - 59.251 45.4375 - 75.0625 56.94
Q Feb 26 8.25 -0.05 -0.60% 17,076,000 N/A N/A 13,501,545 8.14 - 8.56 6.54 - 41.83 165.00
CSCO Feb 26 15.50 -0.19 -1.22% 66,801,800 15.44 15.46 57,357,818 15.39 - 16 11.04 - 27.3125 N/A
MER Feb 26 48.50 -0.33 -0.68% 6,631,900 N/A N/A 5,725,272 47.90 - 49.41 33.50 - 71.50 85.09
UTSI Feb 26 21.92 -0.16 -0.72% 716,800 21.50 22.09 1,929,590 21.50 - 22.35 12.50 - 35.66 42.15
AMAT Feb 26 44.57 -0.50 -1.11% 16,095,900 44.43 44.57 16,787,181 43.72 - 45.44 26.59 - 59.10 126.94
NOK Feb 26 20.60 -0.1155 -0.56% 9,580,300 N/A N/A 11,873,500 20.49 - 21.18 12.70 - 35.50 50.40
ATI Feb 26 15.61 -0.14 -0.89% 214,600 N/A N/A 223,454 15.51 - 16.01 12.50 - 21.07 N/A
MSFT Feb 26 58.55 -0.52 -0.88% 31,639,500 58.56 58.62 27,095,727 57.90 - 60 47.50 - 76.15 53.72
LLY Feb 26 75.92 -0.73 -0.95% 3,214,200 N/A N/A 2,882,681 75.25 - 76.56 70.01 - 88.65 29.43
MRVL Feb 26 35.31 -0.27 -0.76% 3,459,700 34.88 36.60 2,868,500 34 - 36.33 7.9375 - 46.24 N/A
GLW Feb 26 6.87 +0.01 +0.14% 5,268,600 N/A N/A 10,037,454 6.80 - 7.50 6.14 - 33.76 N/A
MU Feb 26 33.70 -0.12 -0.35% 8,365,900 N/A N/A 7,466,318 33.42 - 34.85 16.39 - 49.61 N/A
TLAB Feb 26 11.30 -0.27 -2.36% 3,130,700 11.15 11.45 4,693,454 11 - 11.83 8.98 - 51.50 N/A
CMVT Feb 26 16.70 -0.04 -0.24% 5,123,800 16.70 16.80 4,925,863 16.65 - 17.35 15.03 - 87.25 14.64
CMVT Feb 26 16.70 -0.04 -0.24% 5,123,800 16.70 16.80 4,925,863 16.65 - 17.35 15.03 - 87.25 14.64
AKLM Feb 26 3.69 -0.04 -1.07% 446,100 3.45 3.74 1,580,727 3.5925 - 3.75 0.7188 - 6.25 14.76
BGEN Feb 26 54.86 +0.03 +0.05% 2,219,400 53.90 55.00 2,799,727 54.33 - 55.92 48.29 - 75.00 31.18
SCMR Feb 26 3.56 +0.10 +2.78% 1,060,900 3.51 3.68 2,110,863 3.50 - 3.75 3.00 - 21.25 N/A
EMKR Feb 26 7.77 -0.09 -1.15% 250,300 7.56 8.57 383,136 7.66 - 8 7.59 - 44.13 N/A
GE Feb 26 38.75 -0.51 -1.30% 18,788,400 N/A N/A 21,484,136 38.50 - 39.25 28.50 - 53.55 27.44
IBM Feb 26 97.15 -19.15 -19.48% 11,634,500 N/A N/A 7,561,772 95.99 - 99.19 87.49 - 126.39 18.20
SCH Feb 26 13.19 -0.16 -1.20% 4,527,800 N/A N/A 4,272,863 12.75 - 13.43 8.13 - 23.18 94.21
NE Feb 26 34.86 -0.44 -1.25% 1,888,700 N/A N/A 1,533,409 34.54 - 35.26 20.80 - 54.00 17.70
DCLK Feb 26 10.95 -0.42 -3.78% 1,230,700 10.75 11.10 2,239,363 10.55 - 11.25 5.23 - 16.30 N/A
AA Feb 26 37.50 -0.28 -0.74% 3,716,200 N/A N/A 3,471,045 37.17 - 38.10 27.36 - 45.71 35.95
SGP Feb 26 34.12 -0.56 -1.61% 6,797,200 N/A N/A 6,923,000 33.78 - 34.50 30.28 - 43.98 25.85
IMNX Feb 26 28.92 -0.45 -1.53% 6,179,600 28.65 29.15 7,716,772 28.76 - 29.47 10.75 - 35.25 96.50
EBAY Feb 26 53.23 -0.87 -1.61% 6,018,300 53.16 53.27 6,017,454 52.29 - 54.351 29.25 - 72.74 166.47
NTRO Feb 26 2.87 -0.05 -1.71% 125,600 2.70 3.99 187,818 2.85 - 3.02 2.21 - 7.5938 N/A
SEBL Feb 26 30.89 -0.71 -2.26% 17,001,600 30.90 30.99 17,388,909 30.32 - 32.24 12.24 - 55.90 62.76
CHRT Feb 26 22.13 -0.48 -2.13% 258,100 21.00 22.98 660,545 21.77 - 22.47 16.06 - 34.00 N/A
NT Feb 26 5.12 -0.02 -0.38% 11,179,100 N/A N/A 12,900,772 5.09 - 5.34 4.76 - 19.69 N/A
T Feb 26 15.20 -0.30 -1.94% 10,332,100 N/A N/A 12,700,590 14.90 - 15.46 14.18 - 24.60 N/A
LEH Feb 26 56.01 -1.13 -1.98% 3,430,100 N/A N/A 2,230,363 56.00 - 57.59 43.50 - 82.90 12.79
FIBR Feb 26 2.79 -0.06 -2.11% 80,900 1.48 3.85 213,363 2.70 - 2.89 1.50 - 16.85 N/A
AOL Feb 26 23.00 -0.55 -2.33% 28,570,900 N/A N/A 22,456,000 22.81 - 24.01 22.10 - 58.51 N/A
MRVC Feb 26 2.68 -0.01 -0.36% 323,300 2.60 2.75 648,272 2.67 - 2.83 2.25 - 15.75 N/A
ATYT Feb 26 12.01 -0.22 -1.78% 1,489,600 11.50 12.40 2,235,863 11.76 - 12.609 3.625 - 15.65 N/A
ADPT Feb 26 13.63 -0.005 -0.04% 951,200 13.25 13.63 1,839,227 13.34 - 14.29 7.20 - 18.49 53.87
ADPT Feb 26 13.63 -0.005 -0.04% 951,200 13.25 13.63 1,839,227 13.34 - 14.29 7.20 - 18.49 53.87
SAP Feb 26 33.44 -0.96 -2.79% 615,200 N/A N/A 1,025,272 33.44 - 34.70 21.31 - 41.00 81.56
EXTR Feb 26 8 -0.34 -4.13% 5,512,000 7.82 7.89 5,524,954 7.81 - 8.37 5.85 - 40.00 N/A
TXCC Feb 26 2.87 -0.11 -3.72% 741,600 2.85 2.96 2,896,318 2.86 - 3.09 2.15 - 26.3125 N/A
NXTL Feb 26 4.60 +0.02 +0.42% 25,928,900 4.70 4.74 18,580,409 4.41 - 5.04 3.35 - 26.125 N/A
QCOM Feb 26 34.77 -1.00 -2.78% 22,332,200 34.77 34.88 14,663,772 34.10 - 36.75 31.03 - 71.04 N/A
INTC Feb 26 30.02 -0.99 -3.19% 61,583,700 29.98 30.00 45,953,227 29.75 - 31.44 18.96 - 36.78 158.05
SANM Feb 26 10.35 -0.18 -1.68% 9,011,500 10.33 10.58 12,677,090 10.11 - 11.05 9.57 - 38.20 N/A
ITWO Feb 26 5.60 -0.16 -2.76% 5,070,700 5.66 5.73 10,898,272 5.48 - 5.90 2.98 - 36.00 N/A
FMKT Feb 26 20.20 -0.7411 -3.54% 837,100 19.85 20.50 1,431,318 19.70 - 20.97 6.25 - 27.45 N/A
ALTR Feb 26 20.81 -0.87 -4.03% 9,005,500 20.60 20.86 6,761,681 20.53 - 21.80 14.66 - 33.598 N/A
ERTS Feb 26 52 -1.841 -3.41% 5,654,600 52.00 52.34 3,057,954 51 - 55 40.99 - 66.92 217.25
ENTU Feb 26 4.90 -0.20 -3.92% 1,468,900 4.75 5.04 1,128,363 4.67 - 5.14 2.55 - 13.29 N/A
JDSU Feb 26 5.15 -0.19 -3.53% 25,456,400 5.17 5.20 29,982,909 5.01 - 5.52 4.74 - 33.25 N/A
STEM Feb 26 2.63 -0.25 -9.09% 86,400 2.51 2.74 160,000 2.571 - 2.76 1.4688 - 7.25 N/A
ERICY Feb 26 4.08 -0.13 -3.04% 10,379,800 4.06 4.15 14,955,409 4.08 - 4.27 3.05 - 9.5938 N/A
CORV Feb 26 1.20 -0.05 -3.97% 3,209,600 1.20 1.22 3,452,227 1.16 - 1.279 1.19 - 13.625 N/A
JBL Feb 26 19.71 -1.00 -4.83% 2,479,700 N/A N/A 2,096,227 19.60 - 20.71 14.00 - 38.25 50.54
SLR Feb 26 8.79 -0.46 -4.97% 7,258,300 N/A N/A 9,329,272 8.64 - 9.25 8.25 - 30.69 N/A
LNOP Feb 26 10.75 -0.60 -5.29% 92,900 10.21 11.44 48,863 10.30 - 11.78 2.70 - 13.02 537.50
WFII Feb 26 3.72 -0.22 -5.58% 266,300 3.69 5.14 299,681 3.65 - 3.99 3.3125 - 16.75 N/A
FLEX Feb 26 15.05 -0.75 -4.69% 31,114,700 15.01 15.23 11,501,681 14.81 - 15.70 12.375 - 33.10 N/A
ESST Feb 26 18.46 -0.93 -4.72% 2,221,000 18.00 18.42 1,528,045 18.25 - 19.75 4.75 - 25.00 72.19
AMCC Feb 26 8.03 -0.61 -7.08% 12,486,000 8.00 8.05 10,280,363 7.90 - 8.88 6.0105 - 37.25 N/A
GNSS Feb 26 40.09 -3.17 -7.30% 7,061,300 40.12 40.30 3,424,136 40.02 - 44.298 7.125 - 74.90 N/A |
