Login Data Menu

School Zone

Double Digit Deals Covered Call Writers What's the Deal? Finding a Deal FAQs Sample

Data Zone

Prices Subscribe Renew Cancel

Resource Zone

Brokers Books Links

===============

Home Contact Us

Sample April 2006 Options

Sorted by column with **

** CCYield	IfCalled	OptSymbol	StkSymbol	Company Name	Stock$	CallStrike	OptBid	OptVol	StockDate	CallDate
37.58	8.51	ELNDB	ELN	Elan Corp Plc	14.10	10.00	5.30	506	2006-03-23 14:14:17	2006-03-23 14:14:17
37.36	16.85	QHODB	RHEO	Occulogix Incorporated	12.58	10.00	4.70	63	2006-03-23 14:14:32	2006-03-23 14:14:32
33.33	5.79	CZUDZ	CPST	Capstone Turbine Corp	3.45	2.50	1.15	29	2006-03-23 14:14:15	2006-03-23 14:14:15
30.81	5.36	IQDDU	IIJI	Internet Initiativ Japan	10.06	7.50	3.10	13	2006-03-23 14:14:21	2006-03-23 14:14:21
27.82	27.18	QHODV	RHEO	Occulogix Incorporated	12.58	12.50	3.50	201	2006-03-23 14:14:32	2006-03-23 14:14:32
26.95	15.60	ELNDV	ELN	Elan Corp Plc	14.10	12.50	3.80	983	2006-03-23 14:14:17	2006-03-23 14:14:17
26.34	6.18	UXCDD	CVTX	Cv Therapeutics Inc	25.05	20.00	6.60	110	2006-03-23 14:14:41	2006-03-23 14:14:41
21.29	6.18	AXQDB	ISRG	Intuitive Surgical Inc	129.58	110.00	27.60	24	2006-03-23 14:14:12	2006-03-23 14:14:12
20.33	5.08	ZJQDW	TRLG	True Religion Apparel	20.65	17.50	4.20	15	2006-03-23 14:14:48	2006-03-23 14:14:48
19.87	39.10	QHODC	RHEO	Occulogix Incorporated	12.58	15.00	2.50	142	2006-03-23 14:14:32	2006-03-23 14:14:32
19.83	7.35	QZDDU	DITC	Ditech Communications Cp	8.57	7.50	1.70	55	2006-03-23 14:14:34	2006-03-23 14:14:34
19.50	5.56	MYGDC	MYG	Maytag Corp	17.43	15.00	3.40	17	2006-03-23 14:14:26	2006-03-23 14:14:26
18.90	7.65	AXQDC	ISRG	Intuitive Surgical Inc	129.58	115.00	24.50	16	2006-03-23 14:14:12	2006-03-23 14:14:12
18.79	25.17	ELNDC	ELN	Elan Corp Plc	14.10	15.00	2.65	3489	2006-03-23 14:14:17	2006-03-23 14:14:17
18.23	7.89	VQRDF	VRTX	Vertex Pharmaceuticals	33.46	30.00	6.10	16	2006-03-23 14:14:42	2006-03-23 14:14:42
17.44	6.44	GHUDE	OSIP	Osi Pharmaceuticals Inc	28.09	25.00	4.90	36	2006-03-23 14:14:19	2006-03-23 14:14:19
17.30	13.46	QHLDA	AGEN	Antigenics Incorporated	5.20	5.00	0.90	386	2006-03-22 16:48:40	2006-03-22 16:48:40
16.51	6.60	UGGDC	ARNA	Arena Pharmaceuticals	16.65	15.00	2.75	17	2006-03-23 14:14:39	2006-03-23 14:14:39
16.40	7.56	HQIDB	HGSI	Human Genome Sciences	10.97	10.00	1.80	549	2006-03-23 14:14:20	2006-03-23 14:14:20
16.19	5.05	WFRDX	WFR	Memc Electronic Material	25.32	22.50	4.10	30	2006-03-23 14:14:43	2006-03-23 14:14:43
16.14	5.03	LQHDL	CELG	Celgene Corporation	67.50	60.00	10.90	152	2006-03-23 14:14:24	2006-03-23 14:14:24
15.97	5.83	IHUDX	MTXX	Matrixx Initiatives Inc	25.04	22.50	4.00	15	2006-03-23 14:14:21	2006-03-23 14:14:21
15.90	15.30	IQDDB	IIJI	Internet Initiativ Japan	10.06	10.00	1.60	62	2006-03-23 14:14:21	2006-03-23 14:14:21
15.36	6.51	JHUDW	RNVS	Renovis Inc	19.20	17.50	2.95	1000	2006-03-23 14:14:23	2006-03-23 14:14:23
15.30	9.29	ZULDW	TELK	Telik Inc	18.62	17.50	2.85	21	2006-03-23 14:14:48	2006-03-23 14:14:48
15.03	9.02	QSEDZ	STSI	Star Scientific Inc.	2.66	2.50	0.40	127	2006-03-22 16:48:41	2006-03-22 16:48:41
14.50	10.97	AXQDU	ISRG	Intuitive Surgical Inc	129.58	125.00	18.80	82	2006-03-23 14:14:12	2006-03-23 14:14:12
14.28	8.27	TCFDV	OVEN	Turbochef Technologies	13.30	12.50	1.90	33	2006-03-23 14:14:37	2006-03-23 14:14:37
14.23	28.13	IQEDB	ENCY	Encysive Pharmaceuticals	8.78	10.00	1.25	263	2006-03-23 14:14:21	2006-03-23 14:14:21
13.97	13.77	UXCDE	CVTX	Cv Therapeutics Inc	25.05	25.00	3.50	49	2006-03-23 14:14:41	2006-03-23 14:14:41
13.97	7.70	QAJDY	CYBX	Cyberonics Inc	29.34	27.50	4.10	20	2006-03-23 14:14:31	2006-03-23 14:14:31
13.86	5.07	SBQDE	ZEUS	Olympic Steel Inc	27.41	25.00	3.80	42	2006-03-23 14:14:35	2006-03-23 14:14:35
13.85	6.18	AQMDH	AMLN	Amylin Pharmaceuticals	43.32	40.00	6.00	118	2006-03-23 14:14:11	2006-03-23 14:14:11
13.80	10.65	ZJQDD	TRLG	True Religion Apparel	20.65	20.00	2.85	55	2006-03-23 14:14:48	2006-03-23 14:14:48
13.78	19.83	MQLDD	MDCO	Medicines Company The	18.86	20.00	2.60	274	2006-03-23 14:14:26	2006-03-23 14:14:26
13.61	5.29	USPDW	PAAS	Pan American Silver Corp	19.09	17.50	2.60	391	2006-03-23 14:14:41	2006-03-23 14:14:41
13.56	6.08	ZUGDX	VIVO	Meridian Biosciences Inc	24.32	22.50	3.30	17	2006-03-23 14:14:48	2006-03-23 14:14:48
13.49	7.96	MJQDG	RGLD	Royal Gold Inc	37.05	35.00	5.00	174	2006-03-23 14:14:25	2006-03-23 14:14:25
13.46	9.61	AQWDU	DSCO	Discovery Labs Inc	7.80	7.50	1.05	242	2006-03-22 16:48:12	2006-03-22 16:48:12
13.19	5.21	TERDC	TER	Teradyne Inc	16.30	15.00	2.15	12	2006-03-23 14:14:38	2006-03-23 14:14:38
13.04	21.73	XQADB	CNVR	Convera Corporation	9.20	10.00	1.20	52	2006-03-23 14:14:46	2006-03-23 14:14:46
12.75	6.56	QOWDE	CRZO	Carrizo Oil & Gas Inc	26.65	25.00	3.40	11	2006-03-23 14:14:33	2006-03-23 14:14:33
12.65	12.98	AXQDV	ISRG	Intuitive Surgical Inc	129.58	130.00	16.40	17	2006-03-23 14:14:12	2006-03-23 14:14:12
12.63	5.49	CBIDE	CBI	Chicago Bridge & Iron Nv	26.92	25.00	3.40	21	2006-03-23 14:14:13	2006-03-23 14:14:13
12.62	9.70	UQGDA	SUPG	Supergen Inc	5.15	5.00	0.65	1167	2006-03-23 14:14:40	2006-03-23 14:14:40
12.41	36.52	ELNDW	ELN	Elan Corp Plc	14.10	17.50	1.75	1008	2006-03-23 14:14:17	2006-03-23 14:14:17
12.41	13.08	UAHDC	ADLR	Adolor Corporation	14.90	15.00	1.85	80	2006-03-23 14:14:39	2006-03-23 14:14:39
12.31	5.59	USUDV	USU	Usec Inc	13.40	12.50	1.65	30	2006-03-23 14:14:41	2006-03-23 14:14:41
12.24	6.40	QISDA	ISIS	Isis Pharmaceuticals Inc	5.31	5.00	0.65	20	2006-03-23 14:14:32	2006-03-23 14:14:32
12.21	9.97	QAYDB	AMSC	American Superconductor	10.23	10.00	1.25	41	2006-03-23 14:14:31	2006-03-23 14:14:31
12.05	9.77	RXQDC	LCRD	Lasercard Corp	15.35	15.00	1.85	153	2006-03-23 14:14:35	2006-03-23 14:14:35
11.89	15.30	HYUDB	SYNM	Syntroleum Corporation	9.67	10.00	1.15	126	2006-03-23 14:14:21	2006-03-23 14:14:21
11.85	8.14	LQHDM	CELG	Celgene Corporation	67.50	65.00	8.00	167	2006-03-23 14:14:24	2006-03-23 14:14:24
11.74	5.47	PHMDU	PHM	Pulte Homes	40.01	37.50	4.70	14	2006-03-23 14:14:29	2006-03-23 14:14:29
11.71	9.37	SWCDV	SWC	Stillwater Mining Co	12.80	12.50	1.50	23	2006-03-23 14:14:37	2006-03-23 14:14:37
11.64	6.10	SGRDF	SGR	Shaw Group Inc (the)	31.76	30.00	3.70	215	2006-03-23 14:14:36	2006-03-23 14:14:36
11.55	6.11	QZSDI	JOSB	Jos A Bank Clothiers	47.59	45.00	5.50	41	2006-03-23 14:14:34	2006-03-23 14:14:34
11.46	7.02	WDCDD	WDC	Western Digital Corp	20.93	20.00	2.40	126	2006-03-23 14:14:43	2006-03-23 14:14:43
11.41	9.29	EOUDR	MSTR	Microstrategy Inc Cl A	91.95	90.00	10.50	36	2006-03-23 14:14:17	2006-03-23 14:14:17
11.40	12.08	GSXDU	GSX	Gasco Energy Inc	7.45	7.50	0.85	72	2006-03-23 14:14:19	2006-03-23 14:14:19
11.36	14.66	DHBDA	DHB	Dhb Industries Inc	4.84	5.00	0.55	122	2006-03-23 14:14:15	2006-03-23 14:14:15
11.23	5.82	EOGDP	EOG	Eog Resources Inc	84.57	80.00	9.50	42	2006-03-23 14:14:17	2006-03-23 14:14:17
11.15	8.75	AUBDW	AGIX	Atherogenics Inc	17.93	17.50	2.00	11	2006-03-23 14:14:12	2006-03-23 14:14:12
11.14	6.30	BNQDG	RMBS	Rambus Inc	36.78	35.00	4.10	3041	2006-03-22 16:48:15	2006-03-22 16:48:15
11.07	7.97	UMNDW	OPWV	Openwave Systems Inc	18.06	17.50	2.00	51	2006-03-23 14:14:40	2006-03-23 14:14:40
10.95	5.12	PDDG	PD	Phelps Dodge Corp	143.35	135.00	15.70	63	2006-03-23 14:14:29	2006-03-23 14:14:29
10.94	6.08	QTNDB	NITE	Knight Capital Group Inc	10.51	10.00	1.15	35	2006-03-23 14:14:33	2006-03-23 14:14:33
10.85	9.53	QTTDC	TARO	Taro Pharmaceutical Inds	15.20	15.00	1.65	58	2006-03-23 14:14:33	2006-03-23 14:14:33
10.82	6.32	CLFDR	CLF	Cleveland Cliffs Inc	94.24	90.00	10.20	14	2006-03-23 14:14:14	2006-03-23 14:14:14
10.78	10.62	IHUDE	MTXX	Matrixx Initiatives Inc	25.04	25.00	2.70	61	2006-03-23 14:14:21	2006-03-23 14:14:21
10.69	10.96	CUADU	ALGN	Align Technology Inc	7.48	7.50	0.80	20	2006-03-23 14:14:15	2006-03-23 14:14:15
10.67	7.76	GFIDD	GFI	Gold Fields Ltd Adr	20.60	20.00	2.20	107	2006-03-23 14:14:19	2006-03-23 14:14:19
10.61	11.72	QVMDB	IOTN	Ionatron Inc	9.89	10.00	1.05	212	2006-03-23 14:14:33	2006-03-23 14:14:33
10.55	17.93	JFQDF	FOXH	Foxhollow Tech Inc.	27.94	30.00	2.95	75	2006-03-23 14:14:23	2006-03-23 14:14:23
10.54	6.42	ATIDH	ATI	Allegheny Technologies	41.72	40.00	4.40	104	2006-03-23 14:14:12	2006-03-23 14:14:12
10.47	5.71	IIGDB	IIG	Imergent Inc	10.50	10.00	1.10	69	2006-03-22 16:48:28	2006-03-22 16:48:28
10.46	7.36	XDJ	X	United States Steel Corp	51.60	50.00	5.40	363	2006-03-23 14:14:47	2006-03-23 14:14:47
10.46	15.06	VQRDG	VRTX	Vertex Pharmaceuticals	33.46	35.00	3.50	78	2006-03-23 14:14:42	2006-03-23 14:14:42
10.46	5.58	ADQDH	ADSK	Autodesk Inc	42.05	40.00	4.40	14	2006-03-23 14:14:10	2006-03-23 14:14:10
10.33	13.63	QUIDZ	IMMU	Immunomedics Inc	2.42	2.50	0.25	121	2006-03-22 16:48:42	2006-03-22 16:48:42
10.31	5.58	RDCDV	RDC	Rowan Companies Inc	44.61	42.50	4.60	61	2006-03-23 14:14:34	2006-03-23 14:14:34
10.28	13.16	QLVDZ	MOVI	Movie Gallery Inc	2.43	2.50	0.25	225	2006-03-22 16:48:41	2006-03-22 16:48:41
10.26	9.00	WFRDE	WFR	Memc Electronic Material	25.32	25.00	2.60	63	2006-03-23 14:14:43	2006-03-23 14:14:43
10.25	6.38	MVKDI	MVK	Maverick Tube Corp	46.81	45.00	4.80	168	2006-03-23 14:14:26	2006-03-23 14:14:26
10.08	7.10	AXDJ	AX	Archipelago Holdings Inc	51.54	50.00	5.20	20	2006-03-23 14:14:12	2006-03-23 14:14:12
10.04	10.44	MYGDW	MYG	Maytag Corp	17.43	17.50	1.75	182	2006-03-23 14:14:26	2006-03-23 14:14:26
10.04	15.75	QTPDB	OSUR	Orasure Technologies Inc	9.46	10.00	0.95	172	2006-03-23 14:14:33	2006-03-23 14:14:33
9.95	5.06	YHQDZ	YHOO	Yahoo! Inc	34.17	32.50	3.40	784	2006-03-23 14:14:47	2006-03-23 14:14:47
9.93	6.12	MRXDF	MRX	Medicis Pharma Corp Cl A	31.19	30.00	3.10	17	2006-03-23 14:14:26	2006-03-23 14:14:26
9.92	9.12	LOQDA	HLIT	Harmonic Inc	5.04	5.00	0.50	102	2006-03-23 14:14:24	2006-03-23 14:14:24
9.83	8.21	UCJDD	CWTR	Coldwater Creek Inc	20.33	20.00	2.00	46	2006-03-23 14:14:39	2006-03-23 14:14:39
9.83	8.23	CUYDF	CECO	Career Education Corp	30.49	30.00	3.00	67	2006-03-23 14:14:15	2006-03-23 14:14:15
9.80	5.16	CTXDN	CTX	Centex Corp	73.41	70.00	7.20	14	2006-03-23 14:14:15	2006-03-23 14:14:15
9.78	14.57	HVUDX	TRID	Trident Microsystems Inc	21.47	22.50	2.10	13	2006-03-23 14:14:20	2006-03-23 14:14:20
9.78	7.63	SVADA	SVA	Sinovac Biotech Ltd	5.11	5.00	0.50	155	2006-03-22 16:48:45	2006-03-22 16:48:45
9.71	11.96	QAJDF	CYBX	Cyberonics Inc	29.34	30.00	2.85	82	2006-03-23 14:14:31	2006-03-23 14:14:31
9.68	6.52	BQEDC	BRKS	Brooks Automation Inc	15.49	15.00	1.50	25	2006-03-23 14:14:13	2006-03-23 14:14:13
9.60	6.79	ZQNDV	AMZN	Amazon.com Inc	43.73	42.50	4.20	520	2006-03-23 14:14:48	2006-03-23 14:14:48
9.57	15.95	KQSDB	KLIC	Kulicke & Soffa Ind	9.40	10.00	0.90	77	2006-03-23 14:14:24	2006-03-23 14:14:24
9.56	5.16	BQVDD	BEAV	B E Aerospace Inc	20.92	20.00	2.00	22	2006-03-23 14:14:13	2006-03-23 14:14:13
9.56	17.61	AXQDX	ISRG	Intuitive Surgical Inc	129.58	140.00	12.40	31	2006-03-23 14:14:12	2006-03-23 14:14:12
9.54	13.27	UOEDV	NEOL	Neopharm Inc	12.05	12.50	1.15	21	2006-03-23 14:14:40	2006-03-23 14:14:40
9.39	16.80	ZULDD	TELK	Telik Inc	18.62	20.00	1.75	44	2006-03-23 14:14:48	2006-03-23 14:14:48
9.33	7.61	GQRDL	GRMN	Garmin Ltd	61.05	60.00	5.70	123	2006-03-23 14:14:19	2006-03-23 14:14:19
9.27	12.37	TMRDA	TMR	Meridian Resource Corp	4.85	5.00	0.45	1441	2006-03-23 14:14:38	2006-03-23 14:14:38
9.16	8.76	BVFDE	BVF	Biovail Corp	25.10	25.00	2.30	111	2006-03-23 14:14:13	2006-03-23 14:14:13
9.15	5.49	QVCDD	VECO	Veeco Instruments Inc	20.76	20.00	1.90	30	2006-03-23 14:14:33	2006-03-23 14:14:33
9.14	6.46	NAVDE	NAV	Navistar Internat Corp	25.69	25.00	2.35	74	2006-03-23 14:14:26	2006-03-23 14:14:26
9.08	7.86	MDGDE	MDG	Meridian Gold Inc	25.31	25.00	2.30	40	2006-03-23 14:14:25	2006-03-23 14:14:25
9.07	22.44	DCNDA	DCN	Dana Corp	4.41	5.00	0.40	54	2006-03-23 14:14:15	2006-03-23 14:14:15
9.01	10.75	FFUDG	FLSH	M-systems Flash Disk Pio	34.40	35.00	3.10	190	2006-03-23 14:14:18	2006-03-23 14:14:18
8.99	6.66	PDDH	PD	Phelps Dodge Corp	143.35	140.00	12.90	119	2006-03-23 14:14:29	2006-03-23 14:14:29
8.95	5.47	AUDK	AU	Anglogold Ashanti Ltd	56.98	55.00	5.10	37	2006-03-23 14:14:12	2006-03-23 14:14:12
8.92	8.06	QKWDC	CNET	Cnet Networks Inc	15.13	15.00	1.35	59	2006-03-23 14:14:32	2006-03-23 14:14:32
8.91	7.92	MGQDB	MENT	Mentor Graphics Corp	10.10	10.00	0.90	20	2006-03-23 14:14:25	2006-03-23 14:14:25
8.91	10.74	QPFDD	PLLL	Parallel Petroleum Corp	19.64	20.00	1.75	20	2006-03-23 14:14:33	2006-03-23 14:14:33
8.88	6.74	CHKDZ	CHK	Chesapeake Energy Corp	33.21	32.50	2.95	454	2006-03-23 14:14:14	2006-03-23 14:14:14
8.88	5.81	UQNDF	PENN	Penn National Gaming Inc	30.95	30.00	2.75	106	2006-03-23 14:14:40	2006-03-23 14:14:40
8.86	7.38	GRPDJ	GRP	Grant Prideco Inc	50.75	50.00	4.50	274	2006-03-23 14:14:19	2006-03-23 14:14:19
8.83	6.21	HALDO	HAL	Halliburton Co	77.01	75.00	6.80	633	2006-03-23 14:14:20	2006-03-23 14:14:20
8.83	5.52	NUEDN	NUE	Nucor Corp	72.40	70.00	6.40	20	2006-03-23 14:14:27	2006-03-23 14:14:27
8.81	5.38	OIHDJ	OIH	Oil Service Holdrs Tr	155.33	150.00	13.70	398	2006-03-23 14:14:28	2006-03-23 14:14:28
8.80	12.12	EOUDS	MSTR	Microstrategy Inc Cl A	91.95	95.00	8.10	45	2006-03-23 14:14:17	2006-03-23 14:14:17
8.72	7.85	GGDE	GG	Goldcorp Inc	25.22	25.00	2.20	416	2006-03-23 14:14:19	2006-03-23 14:14:19
8.71	17.67	ZJQDX	TRLG	True Religion Apparel	20.65	22.50	1.80	24	2006-03-23 14:14:48	2006-03-23 14:14:48
8.71	7.73	AQODU	APPX	American Pharmaceu Prtnr	37.87	37.50	3.30	275	2006-03-23 14:14:11	2006-03-23 14:14:11
8.68	5.21	CQVDE	CMVT	Comverse Technology Inc	25.90	25.00	2.25	877	2006-03-23 14:14:15	2006-03-23 14:14:15
8.66	9.69	MRUDW	MDTL	Medis Technologies Ltd	17.32	17.50	1.50	237	2006-03-23 14:14:26	2006-03-23 14:14:26
8.66	10.60	FQGDB	FCEL	Fuelcell Energy Limited	9.81	10.00	0.85	199	2006-03-23 14:14:18	2006-03-23 14:14:18
8.65	8.10	ACIDQ	ACI	Arch Coal Inc	85.47	85.00	7.40	15	2006-03-23 14:14:10	2006-03-23 14:14:10
8.58	7.66	AGIDC	AGI	Alliance Gaming Corp	15.14	15.00	1.30	151	2006-03-23 14:14:11	2006-03-23 14:14:11
8.57	6.00	UEDDE	EXPE	Expedia Inc	25.66	25.00	2.20	113	2006-03-23 14:14:39	2006-03-23 14:14:39
8.48	8.36	QFJDH	SLAB	Silicon Laboratories Inc	40.05	40.00	3.40	264	2006-03-23 14:14:32	2006-03-23 14:14:32
8.46	6.11	JURDU	IVIL	Ivillage Inc	7.68	7.50	0.65	27	2006-03-23 14:14:23	2006-03-23 14:14:23
8.42	10.04	TUMDW	VISG	Viisage Technology Inc	17.22	17.50	1.45	28	2006-03-23 14:14:39	2006-03-23 14:14:39
8.36	15.16	GHUDF	OSIP	Osi Pharmaceuticals Inc	28.09	30.00	2.35	122	2006-03-23 14:14:19	2006-03-23 14:14:19
8.33	5.55	KGDW	KG	King Pharmaceuticals Inc	18.00	17.50	1.50	23	2006-03-23 14:14:23	2006-03-23 14:14:23
8.29	8.34	SKXDW	SKX	Skechers Usa Inc	17.49	17.50	1.45	42	2006-03-23 14:14:36	2006-03-23 14:14:36
8.28	9.09	JQYDI	JOYG	Joy Global Inc	44.64	45.00	3.70	46	2006-03-23 14:14:23	2006-03-23 14:14:23
8.25	20.15	AXQDY	ISRG	Intuitive Surgical Inc	129.58	145.00	10.70	23	2006-03-23 14:14:12	2006-03-23 14:14:12
8.22	11.01	ZUGDE	VIVO	Meridian Biosciences Inc	24.32	25.00	2.00	20	2006-03-23 14:14:48	2006-03-23 14:14:48
8.19	10.65	PKDDV	PKD	Parker Drilling Co	12.20	12.50	1.00	160	2006-03-23 14:14:30	2006-03-23 14:14:30
8.18	5.35	PDEDG	PDE	Pride Internatl Inc	36.02	35.00	2.95	2519	2006-03-23 14:14:29	2006-03-23 14:14:29
8.14	11.85	LQHDN	CELG	Celgene Corporation	67.50	70.00	5.50	238	2006-03-23 14:14:24	2006-03-23 14:14:24
8.07	6.53	UFHDE	ISIL	Intersil Corporation	25.39	25.00	2.05	150	2006-03-23 14:14:39	2006-03-23 14:14:39
8.07	5.51	GTDW	GT	Goodyear Tire&rubber Co	17.96	17.50	1.45	40	2006-03-23 14:14:19	2006-03-23 14:14:19
8.07	11.95	AQMDI	AMLN	Amylin Pharmaceuticals	43.32	45.00	3.50	186	2006-03-23 14:14:11	2006-03-23 14:14:11
8.06	8.87	CLFDS	CLF	Cleveland Cliffs Inc	94.24	95.00	7.60	18	2006-03-23 14:14:14	2006-03-23 14:14:14
8.06	6.10	LXKDI	LXK	Lexmark International	45.90	45.00	3.70	312	2006-03-23 14:14:25	2006-03-23 14:14:25
8.04	8.54	EOGDQ	EOG	Eog Resources Inc	84.57	85.00	6.80	120	2006-03-23 14:14:17	2006-03-23 14:14:17
7.99	7.97	PHMDH	PHM	Pulte Homes	40.01	40.00	3.20	114	2006-03-23 14:14:29	2006-03-23 14:14:29
7.98	10.96	OQGDD	OPMR	Optimal Group Inc Cl A	19.42	20.00	1.55	112	2006-03-23 14:14:28	2006-03-23 14:14:28
7.97	50.34	IQEDV	ENCY	Encysive Pharmaceuticals	8.78	12.50	0.70	772	2006-03-23 14:14:21	2006-03-23 14:14:21
7.95	32.20	IQDDV	IIJI	Internet Initiativ Japan	10.06	12.50	0.80	206	2006-03-23 14:14:21	2006-03-23 14:14:21
7.94	21.40	ENZDC	ENZ	Enzo Biochem Inc	13.22	15.00	1.05	120	2006-03-23 14:14:17	2006-03-23 14:14:17
7.93	7.08	QUSDH	ANSS	Ansys Inc	40.34	40.00	3.20	40	2006-03-23 14:14:33	2006-03-23 14:14:33
7.90	6.66	ELXDD	ELX	Emulex Corp	20.25	20.00	1.60	15	2006-03-23 14:14:17	2006-03-23 14:14:17
7.86	8.12	TLMDM	TLM	Talisman Energy Inc	64.83	65.00	5.10	30	2006-03-23 14:14:38	2006-03-23 14:14:38
7.81	8.82	UBBDO	UBB	Unibanco Uniao De Bancos	74.25	75.00	5.80	18	2006-03-23 14:14:39	2006-03-23 14:14:39
7.80	49.64	ELNDD	ELN	Elan Corp Plc	14.10	20.00	1.10	595	2006-03-23 14:14:17	2006-03-23 14:14:17
7.75	6.48	MUDP	MU	Micron Technology Inc	14.18	14.00	1.10	113	2006-03-23 14:14:26	2006-03-23 14:14:26
7.73	10.10	FTODI	FTO	Frontier Oil Corporation	43.96	45.00	3.40	1372	2006-03-23 14:14:18	2006-03-23 14:14:18
7.72	7.56	RYLDO	RYL	Ryland Group Inc The	75.12	75.00	5.80	48	2006-03-23 14:14:35	2006-03-23 14:14:35
7.71	11.50	ISEDG	ISE	Internat Securities Exch	33.72	35.00	2.60	61	2006-03-23 14:14:22	2006-03-23 14:14:22
7.69	15.65	MJQDH	RGLD	Royal Gold Inc	37.05	40.00	2.85	833	2006-03-23 14:14:25	2006-03-23 14:14:25
7.67	6.90	AEQDU	ADBE	Adobe Systems Inc	37.79	37.50	2.90	99	2006-03-23 14:14:11	2006-03-23 14:14:11
7.67	8.59	IIQDE	ICOS	Icos Corporation	24.77	25.00	1.90	145	2006-03-23 14:14:21	2006-03-23 14:14:21
7.59	16.05	UJSDA	SONS	Sonus Networks Inc	4.61	5.00	0.35	2161	2006-03-23 14:14:40	2006-03-23 14:14:40
7.56	6.66	TDWDK	TDW	Tidewater Inc	55.50	55.00	4.20	70	2006-03-23 14:14:38	2006-03-23 14:14:38
7.53	8.55	QSYDY	XMSR	Xm Satellite Radio Hldgs	27.22	27.50	2.05	201	2006-03-23 14:14:33	2006-03-23 14:14:33
7.52	5.64	GSFDL	GSF	Globalsantafe Corp	61.15	60.00	4.60	124	2006-03-23 14:14:19	2006-03-23 14:14:19
7.44	8.93	SDUDX	SWFT	Swift Transportation Inc	22.17	22.50	1.65	321	2006-03-23 14:14:35	2006-03-23 14:14:35
7.41	10.37	SBLDV	SBL	Symbol Technologies Inc	12.14	12.50	0.90	179	2006-03-23 14:14:35	2006-03-23 14:14:35
7.33	7.36	KBHDO	KBH	Kb Home	74.98	75.00	5.50	34	2006-03-23 14:14:23	2006-03-23 14:14:23
7.32	5.49	BHIDO	BHI	Baker Hughes Inc	76.40	75.00	5.60	1192	2006-03-23 14:14:12	2006-03-23 14:14:12
7.25	6.66	BJSDV	BJS	Bj Services Co	42.75	42.50	3.10	3282	2006-03-23 14:14:12	2006-03-23 14:14:12
7.25	8.40	PDDI	PD	Phelps Dodge Corp	143.35	145.00	10.40	224	2006-03-23 14:14:29	2006-03-23 14:14:29
7.19	15.10	TUKDU	TIVO	Tivo Inc	6.95	7.50	0.50	1120	2006-03-22 16:48:46	2006-03-22 16:48:46
7.17	8.04	RDCDI	RDC	Rowan Companies Inc	44.61	45.00	3.20	507	2006-03-23 14:14:34	2006-03-23 14:14:34
7.14	15.46	IOUDE	INSP	Infospace Incorporated	23.08	25.00	1.65	471	2006-03-23 14:14:21	2006-03-23 14:14:21
7.13	5.30	CVHDK	CVH	Coventry Health Care Inc	56.03	55.00	4.00	45	2006-03-23 14:14:15	2006-03-23 14:14:15
7.09	22.85	AXQDZ	ISRG	Intuitive Surgical Inc	129.58	150.00	9.20	179	2006-03-23 14:14:12	2006-03-23 14:14:12
7.09	6.72	JWNDH	JWN	Nordstrom Inc	40.15	40.00	2.85	35	2006-03-23 14:14:23	2006-03-23 14:14:23
7.07	11.83	USPDD	PAAS	Pan American Silver Corp	19.09	20.00	1.35	310	2006-03-23 14:14:41	2006-03-23 14:14:41
7.04	7.64	PBYDC	PBY	Pep Boys Manny Moe&jack	14.91	15.00	1.05	20	2006-03-23 14:14:29	2006-03-23 14:14:29
6.97	12.23	MEEDH	MEE	Massey Energy Co	38.00	40.00	2.65	66	2006-03-23 14:14:25	2006-03-23 14:14:25
6.95	6.74	OIHDK	OIH	Oil Service Holdrs Tr	155.33	155.00	10.80	242	2006-03-23 14:14:28	2006-03-23 14:14:28
6.88	5.21	NATDF	NAT	Nordic American Tnk Ship	30.51	30.00	2.10	36	2006-03-23 14:14:26	2006-03-23 14:14:26
6.88	6.39	TEXDM	TEX	Terex Corp	65.32	65.00	4.50	15	2006-03-23 14:14:38	2006-03-23 14:14:38
6.85	19.04	IYUDI	BCSI	Blue Coat Systems Inc	40.11	45.00	2.75	13	2006-03-23 14:14:22	2006-03-23 14:14:22
6.85	7.30	SIIDS	SII	Smith Internat Inc	42.31	42.50	2.90	144	2006-03-23 14:14:36	2006-03-23 14:14:36
6.83	6.11	PJQDZ	PPDI	Pharmaceutical Prod Dev	62.95	62.50	4.30	11	2006-03-23 14:14:30	2006-03-23 14:14:30
6.78	26.54	UXCDF	CVTX	Cv Therapeutics Inc	25.05	30.00	1.70	117	2006-03-23 14:14:41	2006-03-23 14:14:41
6.76	19.54	TCFDC	OVEN	Turbochef Technologies	13.30	15.00	0.90	85	2006-03-23 14:14:37	2006-03-23 14:14:37
6.74	9.65	ZQNDI	AMZN	Amazon.com Inc	43.73	45.00	2.95	225	2006-03-23 14:14:48	2006-03-23 14:14:48
6.73	50.96	QHLDU	AGEN	Antigenics Incorporated	5.20	7.50	0.35	789	2006-03-22 16:48:40	2006-03-22 16:48:40
6.71	10.07	UNXDH	USNA	Usana Health Science Inc	38.70	40.00	2.60	16	2006-03-23 14:14:40	2006-03-23 14:14:40
6.71	6.71	QJVDG	MYOG	Myogen Inc	35.00	35.00	2.35	148	2006-03-22 16:48:40	2006-03-22 16:48:40
6.70	7.20	ABXDF	ABX	Barrick Gold Corp	29.85	30.00	2.00	143	2006-03-23 14:14:10	2006-03-23 14:14:10
6.67	7.74	UPUDJ	CTSH	Cognizant Tech Sol Cp A	49.47	50.00	3.30	147	2006-03-23 14:14:40	2006-03-23 14:14:40
6.64	17.41	QAJDZ	CYBX	Cyberonics Inc	29.34	32.50	1.95	60	2006-03-23 14:14:31	2006-03-23 14:14:31
6.63	15.38	EOUDT	MSTR	Microstrategy Inc Cl A	91.95	100.00	6.10	18	2006-03-23 14:14:17	2006-03-23 14:14:17
6.60	8.28	UPYDD	PALM	Palm Inc	19.67	20.00	1.30	5492	2006-03-22 16:48:47	2006-03-22 16:48:47
6.59	16.48	THQDA	COMS	3com Corp	4.55	5.00	0.30	742	2006-03-23 14:14:38	2006-03-23 14:14:38
6.55	7.46	QMPDD	MNTA	Momenta Pharmaceuticals	19.82	20.00	1.30	139	2006-03-22 16:48:41	2006-03-22 16:48:41
6.55	8.97	EKDE	EK	Eastman Kodak Co	24.41	25.00	1.60	203	2006-03-23 14:14:17	2006-03-23 14:14:17
6.54	15.64	QOGDT	MOGN	Mgi Pharma Inc	16.04	17.50	1.05	127	2006-03-23 14:14:33	2006-03-23 14:14:33
6.53	15.46	VCDA	VC	Visteon Corporation	4.59	5.00	0.30	1309	2006-03-22 16:48:48	2006-03-22 16:48:48
6.50	10.61	BDEDD	BDE	Bois D'arc Energy Llc	19.21	20.00	1.25	22	2006-03-23 14:14:12	2006-03-23 14:14:12
6.47	5.04	SRZDG	SRZ	Sunrise Senior Living	35.51	35.00	2.30	13	2006-03-23 14:14:37	2006-03-23 14:14:37
6.45	13.97	AAIDC	AAI	Airtran Holdings Inc	13.95	15.00	0.90	105	2006-03-23 14:14:09	2006-03-23 14:14:09
6.44	5.62	MONDP	MON	Monsanto Co	80.66	80.00	5.20	11	2006-03-23 14:14:26	2006-03-23 14:14:26
6.38	7.19	NDI	N	Inco Ltd	44.64	45.00	2.85	119	2006-03-23 14:14:28	2006-03-23 14:14:28
6.37	33.92	BBIDA	BBI	Blockbuster Inc Cl A	3.92	5.00	0.25	107	2006-03-23 14:14:12	2006-03-23 14:14:12
6.37	23.82	UAHDW	ADLR	Adolor Corporation	14.90	17.50	0.95	16	2006-03-23 14:14:39	2006-03-23 14:14:39
6.31	6.05	VSHDC	VSH	Vishay Intertech Cl Cm	15.04	15.00	0.95	51	2006-03-23 14:14:42	2006-03-23 14:14:42
6.23	10.21	ECADJ	ECA	Encana Corp	48.09	50.00	3.00	2069	2006-03-23 14:14:17	2006-03-23 14:14:17
6.20	12.79	XDK	X	United States Steel Corp	51.60	55.00	3.20	505	2006-03-23 14:14:47	2006-03-23 14:14:47
6.14	8.57	YHQDG	YHOO	Yahoo! Inc	34.17	35.00	2.10	2946	2006-03-23 14:14:47	2006-03-23 14:14:47
6.13	6.03	GZQDN	GENZ	Genzyme Corp	70.07	70.00	4.30	232	2006-03-23 14:14:19	2006-03-23 14:14:19
6.13	17.61	HUTDB	HLTH	Emdeon Corp	8.97	10.00	0.55	1185	2006-03-23 14:14:20	2006-03-23 14:14:20
6.11	5.32	SQXDF	SBUX	Starbucks Corporation	30.24	30.00	1.85	137	2006-03-23 14:14:36	2006-03-23 14:14:36
6.10	7.94	TSMDB	TSM	Taiwan Semicond Mnfcg Co	9.82	10.00	0.60	529	2006-03-23 14:14:39	2006-03-23 14:14:39
6.05	27.11	ZJQDE	TRLG	True Religion Apparel	20.65	25.00	1.25	28	2006-03-23 14:14:48	2006-03-23 14:14:48
6.05	22.49	HVUDE	TRID	Trident Microsystems Inc	21.47	25.00	1.30	28	2006-03-23 14:14:20	2006-03-23 14:14:20
6.05	6.16	ANQDT	AMAT	Applied Materials Inc	18.98	19.00	1.15	101	2006-03-23 14:14:11	2006-03-23 14:14:11
6.02	6.37	RSHDX	RSH	Radioshack Corp	22.42	22.50	1.35	38	2006-03-23 14:14:35	2006-03-23 14:14:35
6.01	6.21	IPGDB	IPG	Interpublic Grp Of Cos	9.98	10.00	0.60	46	2006-03-23 14:14:21	2006-03-23 14:14:21
6.01	12.72	AXDK	AX	Archipelago Holdings Inc	51.54	55.00	3.10	46	2006-03-23 14:14:12	2006-03-23 14:14:12
6.00	12.01	AUODC	AUO	Au Optronics Corp Ads	14.15	15.00	0.85	21	2006-03-23 14:14:12	2006-03-23 14:14:12
5.99	8.15	CTXDO	CTX	Centex Corp	73.41	75.00	4.40	13	2006-03-23 14:14:15	2006-03-23 14:14:15
5.97	5.51	QKZDW	POZN	Pozen Incorporated	17.58	17.50	1.05	49	2006-03-22 16:48:41	2006-03-22 16:48:41
5.95	5.15	MULDU	MOBE	Mobility Electronics	7.56	7.50	0.45	43	2006-03-22 16:48:35	2006-03-22 16:48:35
5.95	5.20	PQPDX	PLAY	Portalplayer	22.67	22.50	1.35	215	2006-03-22 16:48:39	2006-03-22 16:48:39
5.94	5.01	FLQDI	IFIN	Investors Fin Svcs Cp	45.42	45.00	2.70	808	2006-03-22 16:48:24	2006-03-22 16:48:24
5.93	6.41	TXUDX	TXU	Txu Corp	52.25	52.50	3.10	98	2006-03-23 14:14:39	2006-03-23 14:14:39
5.92	19.87	HQIDV	HGSI	Human Genome Sciences	10.97	12.50	0.65	412	2006-03-23 14:14:20	2006-03-23 14:14:20
5.90	11.29	QOQDV	OATS	Wild Oats Markets Inc	11.86	12.50	0.70	26	2006-03-23 14:14:33	2006-03-23 14:14:33
5.87	7.59	ETDX	ET	E*trade Financial Corp	22.12	22.50	1.30	256	2006-03-23 14:14:17	2006-03-23 14:14:17
5.86	19.86	RXQDW	LCRD	Lasercard Corp	15.35	17.50	0.90	20	2006-03-23 14:14:35	2006-03-23 14:14:35
5.86	5.74	ERJDH	ERJ	Embr Emprs Brsl De Aero	40.05	40.00	2.35	103	2006-03-23 14:14:17	2006-03-23 14:14:17
5.85	17.40	AUBDD	AGIX	Atherogenics Inc	17.93	20.00	1.05	191	2006-03-23 14:14:12	2006-03-23 14:14:12
5.85	12.35	UPBDB	LAVA	Magma Design Automation	9.39	10.00	0.55	20	2006-03-23 14:14:40	2006-03-23 14:14:40
5.83	22.52	QZDDB	DITC	Ditech Communications Cp	8.57	10.00	0.50	80	2006-03-23 14:14:34	2006-03-23 14:14:34
5.80	11.43	AQODH	APPX	American Pharmaceu Prtnr	37.87	40.00	2.20	62	2006-03-23 14:14:11	2006-03-23 14:14:11
5.79	10.42	PDDJ	PD	Phelps Dodge Corp	143.35	150.00	8.30	132	2006-03-23 14:14:29	2006-03-23 14:14:29
5.78	5.91	QYGDX	SYNA	Synaptics Inc	22.47	22.50	1.30	448	2006-03-22 16:48:42	2006-03-22 16:48:42
5.73	11.03	ACIDR	ACI	Arch Coal Inc	85.47	90.00	4.90	59	2006-03-23 14:14:10	2006-03-23 14:14:10
5.73	12.20	GQRDM	GRMN	Garmin Ltd	61.05	65.00	3.50	296	2006-03-23 14:14:19	2006-03-23 14:14:19
5.73	13.23	WDCDX	WDC	Western Digital Corp	20.93	22.50	1.20	26	2006-03-23 14:14:43	2006-03-23 14:14:43
5.73	11.84	CLFDT	CLF	Cleveland Cliffs Inc	94.24	100.00	5.40	43	2006-03-23 14:14:14	2006-03-23 14:14:14
5.72	11.11	CHKDG	CHK	Chesapeake Energy Corp	33.21	35.00	1.90	4291	2006-03-23 14:14:14	2006-03-23 14:14:14
5.69	5.35	OMMDW	OMM	Omi Corp	17.56	17.50	1.00	195	2006-03-23 14:14:28	2006-03-23 14:14:28
5.68	5.11	QMTDG	MCHP	Microchip Technology Inc	35.20	35.00	2.00	139	2006-03-23 14:14:32	2006-03-23 14:14:32
5.67	6.41	MHSDK	MHS	Medco Health Solutions	54.60	55.00	3.10	108	2006-03-23 14:14:25	2006-03-23 14:14:25
5.64	7.18	PBRDR	PBR	Petroleo Brasileiro Sa	88.63	90.00	5.00	134	2006-03-23 14:14:29	2006-03-23 14:14:29
5.63	8.09	QTFDJ	TSCO	Tractor Supply Co	48.80	50.00	2.75	104	2006-03-23 14:14:33	2006-03-23 14:14:33
5.63	6.98	QCPDX	CKCM	Click Commerce Inc	22.20	22.50	1.25	193	2006-03-22 16:48:40	2006-03-22 16:48:40
5.63	11.26	IMMDU	IMM	Immtech International	7.10	7.50	0.40	100	2006-03-22 16:48:28	2006-03-22 16:48:28
5.63	7.07	MOTDX	MOT	Motorola Incorporated	22.18	22.50	1.25	1532	2006-03-23 14:14:26	2006-03-23 14:14:26
5.63	11.29	CNXDO	CNX	Consol Energy Inc	70.98	75.00	4.00	27	2006-03-23 14:14:14	2006-03-23 14:14:14
5.62	7.95	CQDDH	MICC	Millicom Intl Cellular S	39.09	40.00	2.20	603	2006-03-23 14:14:14	2006-03-23 14:14:14
5.62	18.19	QOWDF	CRZO	Carrizo Oil & Gas Inc	26.65	30.00	1.50	20	2006-03-23 14:14:33	2006-03-23 14:14:33
5.60	5.64	HRBDE	HRB	H&r Block Inc	24.99	25.00	1.40	248	2006-03-23 14:14:20	2006-03-23 14:14:20
5.59	7.39	CCIDF	CCI	Crown Castle Intl Corp	29.47	30.00	1.65	44	2006-03-23 14:14:13	2006-03-23 14:14:13
5.58	9.46	HALDP	HAL	Halliburton Co	77.01	80.00	4.30	3293	2006-03-23 14:14:20	2006-03-23 14:14:20
5.58	14.80	GFIDX	GFI	Gold Fields Ltd Adr	20.60	22.50	1.15	21	2006-03-23 14:14:19	2006-03-23 14:14:19
5.55	11.97	EOGDR	EOG	Eog Resources Inc	84.57	90.00	4.70	55	2006-03-23 14:14:17	2006-03-23 14:14:17
5.54	16.53	QMGDB	MGAM	Multimedia Games Inc	9.01	10.00	0.50	74	2006-03-23 14:14:32	2006-03-23 14:14:32
5.52	9.15	OIIDL	OII	Oceaneering Internat	57.90	60.00	3.20	489	2006-03-23 14:14:28	2006-03-23 14:14:28
5.52	5.10	CIDB	CI	Cigna Corp	110.46	110.00	6.10	15	2006-03-23 14:14:14	2006-03-23 14:14:14
5.52	25.07	VQRDH	VRTX	Vertex Pharmaceuticals	33.46	40.00	1.85	122	2006-03-23 14:14:42	2006-03-23 14:14:42
5.52	12.88	TERDW	TER	Teradyne Inc	16.30	17.50	0.90	42	2006-03-23 14:14:38	2006-03-23 14:14:38
5.48	5.28	QKTDF	OSTK	Overstock.com Inc	30.06	30.00	1.65	1429	2006-03-22 16:48:41	2006-03-22 16:48:41
5.48	16.59	LQHDO	CELG	Celgene Corporation	67.50	75.00	3.70	231	2006-03-23 14:14:24	2006-03-23 14:14:24
5.44	11.24	QHDDW	PLCM	Polycom Inc	16.54	17.50	0.90	24	2006-03-23 14:14:32	2006-03-23 14:14:32
5.43	41.30	XQADV	CNVR	Convera Corporation	9.20	12.50	0.50	22	2006-03-23 14:14:46	2006-03-23 14:14:46
5.42	13.94	AXLDD	AXL	American Axle & Manufact	18.43	20.00	1.00	23	2006-03-23 14:14:12	2006-03-23 14:14:12
5.42	7.04	IUNDO	INFY	Infosys Technologies Ads	73.80	75.00	4.00	59	2006-03-23 14:14:22	2006-03-23 14:14:22
5.41	6.91	KMGDA	KMG	Kerr-mcgee Corp	103.45	105.00	5.60	41	2006-03-23 14:14:23	2006-03-23 14:14:23
5.40	8.41	OIHDL	OIH	Oil Service Holdrs Tr	155.33	160.00	8.40	606	2006-03-23 14:14:28	2006-03-23 14:14:28
5.39	7.49	CFCDG	CFC	Countrywide Financial Cp	34.28	35.00	1.85	364	2006-03-23 14:14:14	2006-03-23 14:14:14
5.38	8.97	NUEDO	NUE	Nucor Corp	72.40	75.00	3.90	28	2006-03-23 14:14:27	2006-03-23 14:14:27
5.37	26.20	ZULDX	TELK	Telik Inc	18.62	22.50	1.00	90	2006-03-23 14:14:48	2006-03-23 14:14:48
5.36	12.66	EQVDC	ENWV	Endwave Corporation	13.98	15.00	0.75	45	2006-03-22 16:48:23	2006-03-22 16:48:23
5.31	5.05	UQTDX	UTEK	Ultratech Inc	22.56	22.50	1.20	40	2006-03-22 16:48:47	2006-03-22 16:48:47
5.30	14.05	BNQDH	RMBS	Rambus Inc	36.78	40.00	1.95	3003	2006-03-22 16:48:15	2006-03-22 16:48:15
5.26	16.00	UMNDD	OPWV	Openwave Systems Inc	18.06	20.00	0.95	46	2006-03-23 14:14:40	2006-03-23 14:14:40
5.25	5.40	MYLDD	MYL	Mylan Laboratories Inc	19.97	20.00	1.05	101	2006-03-23 14:14:26	2006-03-23 14:14:26
5.20	9.37	CCDE	CC	Circuit City Stores Inc	24.00	25.00	1.25	12	2006-03-23 14:14:14	2006-03-23 14:14:14
5.20	7.72	TXNDZ	TXN	Texas Instruments Inc	31.70	32.50	1.65	1851	2006-03-23 14:14:39	2006-03-23 14:14:39
5.19	5.03	SAUDV	SHRP	Sharper Image Corp	12.52	12.50	0.65	26	2006-03-22 16:48:43	2006-03-22 16:48:43
5.19	7.81	APADO	APA	Apache Corp	73.09	75.00	3.80	100	2006-03-23 14:14:11	2006-03-23 14:14:11
5.18	30.45	JFQDG	FOXH	Foxhollow Tech Inc.	27.94	35.00	1.45	134	2006-03-23 14:14:23	2006-03-23 14:14:23
5.17	8.69	SNPDL	SNP	China Petro & Chem Ads	57.96	60.00	3.00	205	2006-03-23 14:14:36	2006-03-23 14:14:36
5.15	8.16	DVNDN	DVN	Devon Energy Corp	67.95	70.00	3.50	171	2006-03-23 14:14:16	2006-03-23 14:14:16
5.14	10.28	ISUDX	ISSX	Internet Security System	21.40	22.50	1.10	58	2006-03-23 14:14:22	2006-03-23 14:14:22
5.14	17.76	MQNDW	SIGM	Sigma Designs Inc	15.54	17.50	0.80	24	2006-03-23 14:14:26	2006-03-23 14:14:26
5.13	5.53	MRUDX	MDTL	Medis Technologies Ltd	22.41	22.50	1.15	92	2006-03-22 16:48:35	2006-03-22 16:48:35
5.12	11.94	MVKDJ	MVK	Maverick Tube Corp	46.81	50.00	2.40	59	2006-03-23 14:14:26	2006-03-23 14:14:26
5.12	11.34	PHMDO	PHM	Pulte Homes	40.01	42.50	2.05	61	2006-03-23 14:14:29	2006-03-23 14:14:29
5.11	10.10	GMEDH	GME	Gamestop Corp Cl A	38.10	40.00	1.95	73	2006-03-23 14:14:19	2006-03-23 14:14:19
5.08	6.70	UTUDE	CBST	Cubist Pharmaceuticals	24.60	25.00	1.25	584	2006-03-22 16:48:48	2006-03-22 16:48:48
5.06	6.38	QHRDD	DPTR	Delta Petroleum Corp	19.74	20.00	1.00	71	2006-03-22 16:48:40	2006-03-22 16:48:40
5.05	6.06	UQDDH	JDSU	Jds Uniphase Corp	3.96	4.00	0.20	1425	2006-03-22 16:48:47	2006-03-22 16:48:47
5.04	5.84	QFYDC	ATYT	Ati Technologies Inc	14.88	15.00	0.75	4466	2006-03-22 16:48:40	2006-03-22 16:48:40
5.03	12.89	ATIDI	ATI	Allegheny Technologies	41.72	45.00	2.10	63	2006-03-23 14:14:12	2006-03-23 14:14:12
5.03	5.77	MATDC	MAT	Mattel Inc	14.89	15.00	0.75	39	2006-03-23 14:14:25	2006-03-23 14:14:25
5.02	5.54	HLTDE	HLT	Hilton Hotels Corp	24.87	25.00	1.25	12	2006-03-23 14:14:20	2006-03-23 14:14:20
5.02	12.70	UQUDC	SCUR	Secure Computing Corp	13.93	15.00	0.70	46	2006-03-23 14:14:40	2006-03-23 14:14:40
5.01	5.31	TEKDF	TEK	Tektronix Inc	29.91	30.00	1.50	27	2006-03-23 14:14:38	2006-03-23 14:14:38