Closing Numbers Nov 7,2001
Dow 9554.37-36.75(-0.38%)
Nasdaq 1837.53+2.45(+0.13%)
S&P 500 1115.80-3.06(-0.28%)
10-Yr Bond 4.201%-0.068
NYSE Volume 1,407,970,000
Nasdaq Volume 2,067,194,000
TOTAL EQUITY CALL VOLUME : 719698
TOTAL EQUITY PUT VOLUME : 442825
TOTAL VOLUME : 1162523
EPC=0.61 Overbought
Slight gap down open as profit taking kicked in. Rally to
intra-day high of 1868. Huge volume on the day, but COMPX
essentially end flat on the day. Spinning top formation
indicating buy equals sellers. After yesterdays strong
advance the COMPX needs to rest.
RETAIL 11 -0.8% Edit Delete Compare
DSL 6 -0.6% Edit Delete Compare
DWDM 20 +3.2% Edit Delete Compare
Low pSR Energy Stocks 12 -0.3% Edit Delete Compare
Carriers1 7 -2.1% Edit Delete Compare
Telecom Construction1 5 +1.1% Edit Delete Compare
networkers1 6 +1.8% Edit Delete Compare
Contract Manufacturers 5 -0.4% Edit Delete Compare
Telecom Equipment 18 +0.3% Edit Delete Compare
Tier 2, D-WDM 16 -1.6% Edit Delete Compare
Broadband Cable 1 8 +0.3% Edit Delete Compare
DOW 10 -0.2% Edit Delete Compare
Internet Security 20 +0.0% Edit Delete Compare
Biotechs 9 +0.6% Edit Delete Compare
CHIP EQUIPMENT 13 +0.6% Edit Delete Compare
CHIPS1 22 -0.3% Edit Delete Compare
Clint's Financials 40 +0.4% Edit Delete Compare
Genomics 9 +0.2% Edit Delete Compare
Incubators 8 +1.6% Edit Delete Compare
Internet Sector 14 +1.2% Edit Delete Compare
Flat Panel Displays 7 +0.5% Edit Delete Compare
E-Gaming stocks 7 -2.4% Edit Delete Compare
Drug Stocks 15 -0.7% Edit Delete Compare
RTS Biotechs 13 -1.1% Edit Delete Compare
Gigabit 23 +0.2% Edit Delete Compare
Oil Drilers - Deep Water 13 +3.2% Edit Delete Compare
Storage 8 +1.8% Edit Delete Compare
M.L. Picks 23 +1.1% Edit Delete Compare
HOLDERS 12 -0.2% Edit Delete Compare
4 Q's of cash 20 +0.9% Edit Delete Compare
Carriers 10 -1.6% Edit Delete Compare
Wireless 6 -0.8% Edit Delete Compare
Real Estate Related 7 -0.4% Edit Delete Compare
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
*INDICES* No such ticker symbol. Try Symbol Lookup (Look up: *INDICES*)
^DJI Nov 7 9554.37 0.00 0.00% N/A N/A N/A N/A 0.00 0.00 8062.34 11350.05 N/A
^IXIC Nov 7 1837.53 +2.45 +0.13% N/A N/A N/A N/A 1820.28 1868.31 1387.06 3480.01 N/A
^SPX Nov 7 1115.80 -3.06 -0.27% N/A N/A N/A N/A 1112.98 1126.62 944.75 1438.46 N/A
^NDX Nov 7 1524.67 +1.58 +0.10% N/A N/A N/A N/A 1506.11 1559.04 1088.96 3369.47 N/A
QQQ 4:15PM 38.19 +0.05 +0.13% 92,141,504 N/A N/A N/A 37.50 38.84 27.2000 84.1250 N/A
^NWX Nov 7 300.56 -3.08 -1.01% N/A N/A N/A N/A 298.06 305.69 201.25 1111.09 N/A
^OEX Nov 7 573.64 -2.66 -0.46% N/A N/A N/A N/A 572.03 579.46 480.07 760.45 N/A
^SOXX Nov 7 519.36 -0.67 -0.13% N/A N/A N/A N/A 510.07 533.06 343.93 763.26 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL 5:01PM 34.50 0.00 0.00% 28,428,800 N/A N/A 17,813,954 34.50 35.20 27.4000 58.5100 82.93
YHOO 4:00PM 13.43 0.00 0.00% 14,515,200 13.40 13.42 8,549,181 12.80 14.01 8.0200 70.6250 N/A
AMZN 4:00PM 7.43 0.00 0.00% 9,715,900 7.43 7.44 6,145,318 7 7.68 5.5100 39.4375 N/A
EBAY 4:00PM 56.59 0.00 0.00% 8,858,400 56.58 56.59 8,495,090 55 58.29 26.7500 71.2990 182.55
DCLK 4:00PM 8.40 0.00 0.00% 3,341,400 8.38 8.41 1,794,409 8.11 8.90 5.2300 21.5000 N/A
RNWK 4:00PM 6.70 0.00 0.00% 1,395,800 6.70 6.71 1,175,272 6.26 6.75 3.2600 26.7500 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL 4:01PM 11.02 0.00 0.00% 2,355,500 N/A N/A 1,157,272 10.62 11.14 10.6200 45.5000 N/A
AA 4:02PM 34.39 0.00 0.00% 2,525,000 N/A N/A 3,390,454 33.60 34.80 25.8750 45.7100 20.72
UTX 4:03PM 55.60 0.00 0.00% 2,469,900 N/A N/A 3,249,772 55.50 56.95 40.1000 87.5000 13.97
HWP 4:02PM 19.18 0.00 0.00% 21,238,100 N/A N/A 9,726,409 19.01 20 12.5000 47.8750 27.80
MRK 4:03PM 64.74 0.00 0.00% 3,906,900 N/A N/A 5,070,000 64.45 66.14 60.3500 96.6875 21.03
JPM 4:01PM 38.59 0.00 0.00% 8,817,300 N/A N/A 7,985,454 37.54 38.95 29.0400 57.3300 21.44
AXP 4:01PM 31.68 0.00 0.00% 5,474,500 N/A N/A 6,231,545 30.52 31.80 24.2000 61.4375 25.22
WMT 4:01PM 53.82 0.00 0.00% 8,222,400 N/A N/A 7,994,681 53.40 54.99 42.0000 58.7500 37.79
T 4:01PM 16.03 0.00 0.00% 8,459,200 N/A N/A 11,395,272 16.00 16.45 14.7500 25.1500 N/A
GE 5:01PM 39.35 0.00 0.00% 15,283,800 N/A N/A 21,394,272 39.09 39.96 28.5000 56.1875 28.79
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT 4:00PM 64.25 0.00 0.00% 29,455,100 64.23 64.25 34,776,592 64.03 65.05 40.2500 76.1500 55.63
INTC 4:00PM 28.29 0.00 0.00% 59,721,500 28.28 28.29 48,577,136 27.75 29.08 18.9600 47.3750 52.58
CSCO 4:00PM 18.93 0.00 0.00% 119,654,704 18.92 18.93 72,917,224 18.24 19.47 11.0400 57.6250 N/A
WCOM 4:00PM 13.70 0.00 0.00% 20,498,700 13.69 13.70 24,914,044 13.44 13.97 11.5000 23.5000 12.92
ORCL 4:00PM 15.58 0.00 0.00% 44,046,600 15.57 15.58 42,411,228 15 15.94 10.1600 35.0000 34.62
IBM Nov 7 113.85 -0.20 -0.18% 10,129,700 N/A N/A 8,638,000 113.03 115.20 80.0625 119.9000 25.34
EMC 4:01PM 15.02 0.00 0.00% 27,243,900 N/A N/A 21,933,044 14.781 15.59 10.0100 98.9375 273.09
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL 4:00PM 26.25 0.00 0.00% 26,871,000 26.24 26.25 27,624,000 25.96 27.01 16.0100 33.0625 47.73
GTW 4:00PM 7.27 0.00 0.00% 2,959,700 N/A N/A 2,225,772 6.82 7.43 4.2400 52.2500 N/A
AAPL 4:00PM 19.59 0.00 0.00% 6,839,100 19.58 19.59 5,012,136 19.331 20.13 13.6250 27.1200 N/A
BBY 4:00PM 61.05 0.00 0.00% 2,773,100 N/A N/A 3,565,272 60.32 61.60 21.0000 69.9000 33.73
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
CSCO 4:00PM 18.93 0.00 0.00% 119,654,704 18.92 18.93 72,917,224 18.24 19.47 11.0400 57.6250 N/A</b.
SUNW 4:00PM 12.59 0.00 0.00% 66,264,000 12.58 12.59 49,010,228 12.18 13.03 7.5200 57.0938 179.86
EXTR 4:00PM 14.30 0.00 0.00% 7,174,800 14.30 14.34 6,344,818 14.16 15 5.8500 98.5000 N/A
FDRY 4:00PM 10.97 0.00 0.00% 5,575,500 10.88 10.99 3,332,227 10.25 11.73 5.2600 90.4375 40.63
JNPR 4:00PM 23.02 0.00 0.00% 32,044,900 22.98 23.05 19,417,908 21.76 24.20 8.9000 221.7500 153.47
RSTN 3:59PM 13.45 0.00 0.00% 4,997,500 13.43 13.45 3,545,772 12.55 14.80 4.8900 24.1000 N/A
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
ALA 4:01PM 16.81 0.00 0.00% 3,504,100 N/A N/A 1,381,227 16.39 17.13 10.5300 68.3125 29.96
NXTL 4:00PM 9.04 0.00 0.00% 28,102,500 9.03 9.04 13,778,636 8.66 9.84 6.8700 38.6250 N/A
NT 5:01PM 6.81 0.00 0.00% 20,016,000 N/A N/A 13,835,363 6.69 7.01 4.7600 46.4375 N/A
LU 5:01PM 7.01 0.00 0.00% 27,888,300 N/A N/A 22,050,044 6.90 7.44 5.0000 25.6875 N/A
ATI 4:01PM 15.58 0.00 0.00% 158,700 N/A N/A 247,681 15.30 15.99 12.5000 21.0700 46.37
FON 4:01PM 20.89 0.00 0.00% 3,273,400 N/A N/A 3,458,181 20.20 21.30 18.8000 29.3125 N/A
T 4:01PM 16.03 0.00 0.00% 8,459,200 N/A N/A 11,395,272 16.00 16.45 14.7500 25.1500 N/A
BLS 4:00PM 38.01 0.00 0.00% 2,422,600 N/A N/A 3,414,000 37.87 38.95 36.2600 50.6250 24.84
GX 4:03PM 0.82 0.00 0.00% 22,142,500 N/A N/A 20,981,818 0.80 0.98 0.3800 25.8750 N/A
Q 4:00PM 11.51 0.00 0.00% 21,666,800 N/A N/A 10,799,727 11.08 11.74 11.0800 48.1875 N/A
TLAB 4:00PM 13.97 0.00 0.00% 9,897,700 13.97 13.98 7,050,545 13.18 14.32 8.9800 68.5000 30.64
CMVT 4:00PM 20.64 0.00 0.00% 4,108,900 20.57 20.58 5,886,045 19.90 20.95 15.0300 124.7500 14.64
SONS 4:00PM 4.25 0.00 0.00% 4,866,000 4.25 4.26 6,958,000 4.12 4.41 2.2600 49.0000 N/A
TELM Nov 7 5.94 +0.20 +3.48% 1,260,800 5.71 6.13 1,318,727 5.54 6.10 3.4900 29.7300 19.80
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
ANTC Ticker symbol has changed to: ARRS
HLIT 4:00PM 8.09 0.00 0.00% 1,294,700 8.09 8.10 1,978,181 8.07 8.58 2.7500 18.6875 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT 4:00PM 39.34 0.00 0.00% 16,262,500 39.33 39.34 16,567,500 39.15 40.90 26.5900 59.1000 22.71
KLAC Nov 7 48.23 -0.17 -0.35% 8,949,600 47.71 48.35 8,757,954 47.31 49.51 25.5625 61.0000 21.81
NVLS 4:00PM 37.96 0.00 0.00% 5,710,400 37.92 37.99 7,603,590 37.25 39.10 24.9375 58.7000 17.22
LRCX 3:59PM 22.29 0.00 0.00% 2,473,700 22.23 22.38 2,903,818 21.60 22.86 13.0000 33.7600 26.32
TER 4:01PM 26.20 0.00 0.00% 2,353,600 N/A N/A 2,586,909 25.42 27.16 18.4300 47.2100 119.09
KLIC Nov 7 18.06 +0.41 +2.32% 1,896,200 17.51 18.25 1,072,181 17.32 18.40 8.1600 18.7000 N/A
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
AMCC 4:00PM 12.50 0.00 0.00% 23,050,600 12.46 12.49 12,974,409 12.40 13.25 6.0105 88.2500 N/A
TMCS 4:00PM 14.67 0.00 0.00% 47,200 14.67 14.72 356,500 14.11 14.80 6.7500 17.6200 N/A
CHRT Nov 7 21.15 -0.05 -0.24% 1,011,900 0.00 0.00 571,272 20.65 21.45 16.0600 56.3750 N/A
RMBS 4:00PM 8.85 0.00 0.00% 2,418,500 8.80 8.82 3,155,181 8.60 9.40 4.8600 72.8750 30.52
TXN 4:01PM 31.85 0.00 0.00% 12,384,600 N/A N/A 10,175,090 30.75 32.67 20.1000 54.6875 100.79
MU 4:01PM 25.90 0.00 0.00% 11,131,900 N/A N/A 7,228,272 24.00 28.85 16.3900 49.6100 N/A
LSI 4:02PM 18.82 0.00 0.00% 3,923,700 N/A N/A 4,369,954 18.60 19.25 9.7800 32.5000 N/A
LLTC 4:00PM 43.40 0.00 0.00% 8,421,600 43.27 43.28 5,357,772 42.488 44.242 29.4500 68.0625 39.10
ALTR 4:00PM 24.56 0.00 0.00% 8,425,400 24.55 24.56 7,759,045 24.19 25.45 14.6600 34.6875 30.97
XLNX 4:00PM 37.89 0.00 0.00% 10,691,200 37.84 37.89 8,369,090 36.91 38.75 19.5200 74.5625 N/A
VTSS 4:00PM 10.64 0.00 0.00% 6,917,900 10.63 10.64 5,509,500 10.31 11.17 6.6500 81.9375 N/A
BRCM 4:00PM 40.75 0.00 0.00% 16,878,900 40.72 40.73 12,389,681 39.97 42.65 18.4000 222.5625 N/A
PMCS 4:00PM 18.75 0.00 0.00% 16,566,700 18.74 18.75 9,826,863 18.61 19.80 9.3700 159.6875 N/A
KOPN 4:00PM 15.25 0.00 0.00% 964,500 15.25 15.32 1,080,090 14.55 15.50 4.0000 17.7500 N/A
MRVL 3:59PM 29.70 0.00 0.00% 1,410,800 29.76 29.77 1,638,045 29.22 30.30 7.9375 56.0000 N/A
EMKR Nov 7 9.96 -0.10 -0.99% 735,600 9.00 12.00 606,227 9.81 10.125 7.6700 55.3750 N/A
INTC 4:00PM 28.29 0.00 0.00% 59,721,500 28.28 28.29 48,577,136 27.75 29.08 18.9600 47.3750 52.58
AMKR 3:59PM 14.24 0.00 0.00% 1,045,100 14.24 14.25 772,136 13.85 14.35 9.0000 26.5000 N/A
NVDA 4:00PM 50.63 0.00 0.00% 11,829,400 50.56 50.61 7,554,545 49.91 52.578 13.7500 52.5780 70.08
TXCC 4:00PM 3.61 0.00 0.00% 1,600,300 3.61 3.63 2,005,272 3.61 3.90 2.1500 59.9375 N/A
TQNT 4:00PM 19.42 0.00 0.00% 3,868,500 19.40 19.45 3,650,409 19.30 20.70 10.2500 61.5625 47.37
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
ADBE 4:00PM 30.06 0.00 0.00% 5,246,100 30.04 30.05 4,260,772 28.31 31.12 22.2000 87.3125 30.52
MACR 4:00PM 20.13 0.00 0.00% 4,985,600 20.20 20.25 716,909 18 20.31 11.3000 84.6250 N/A
PSFT 4:00PM 33.41 0.00 0.00% 9,650,800 33.40 33.41 9,788,954 32.38 35.03 15.7800 53.8750 60.64
ITWO 4:00PM 6.42 0.00 0.00% 33,033,700 6.42 6.43 11,386,954 6.07 6.96 2.9800 91.7500 N/A
CA 4:02PM 28.99 0.00 0.00% 4,624,000 N/A N/A 2,170,727 28.92 30.45 18.1250 39.0300 N/A
NETA 4:00PM 22.52 0.00 0.00% 7,730,600 22.52 22.54 3,695,045 21.35 23.13 3.2500 23.1300 N/A
ORCL 4:00PM 15.58 0.00 0.00% 44,046,600 15.57 15.58 42,411,228 15 15.94 10.1600 35.0000 34.62
CHKP 4:00PM 34.08 0.00 0.00% 9,963,100 34.08 34.12 8,906,363 33.19 36.05 19.5600 115.2501 26.98
VRTS 4:00PM 35.63 0.00 0.00% 14,205,200 35.62 35.63 14,530,500 34.30 36.60 17.3000 160.1250 N/A
SEBL 4:00PM 22.19 0.00 0.00% 24,831,400 22.18 22.19 15,419,727 21.199 23.35 12.2400 119.8750 43.85
SAP 4:04PM 29.52 0.00 0.00% 1,670,500 N/A N/A 921,545 28.85 29.84 21.3100 53.1250 52.16
MERQ 4:00PM 29.31 0.00 0.00% 4,655,300 29.30 29.31 4,002,954 28 30.22 18.0000 137.8125 39.40
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC 4:01PM 62.75 0.00 0.00% 4,974,000 N/A N/A 6,375,409 61.91 63.27 36.3125 65.5400 16.71
ONE 4:02PM 35.79 0.00 0.00% 3,152,400 N/A N/A 3,233,136 35.25 36.25 27.0000 41.5625 26.77
C 5:01PM 48.10 0.00 0.00% 12,025,000 N/A N/A 13,600,772 47.02 48.50 34.5100 57.3750 18.82
WFC 4:01PM 42.60 0.00 0.00% 5,767,800 N/A N/A 4,814,818 41.80 43.15 38.2500 56.3750 21.92
ONE 4:02PM 35.79 0.00 0.00% 3,152,400 N/A N/A 3,233,136 35.25 36.25 27.0000 41.5625 26.77
BK 4:01PM 37.36 0.00 0.00% 3,149,100 N/A N/A 3,033,000 36.50 38.00 29.7500 59.3750 20.11
MER 4:00PM 49.00 0.00 0.00% 4,656,700 N/A N/A 6,363,681 48.22 49.64 33.5000 80.0000 17.13
MWD 4:00PM 53.85 0.00 0.00% 3,764,000 N/A N/A 4,929,909 52.80 54.28 35.7500 90.4900 15.65
LEH 4:02PM 67.25 0.00 0.00% 2,520,400 N/A N/A 2,404,681 65.24 67.82 43.5000 86.2000 12.50
SCH 4:01PM 15.35 0.00 0.00% 9,782,100 N/A N/A 4,623,000 14.45 15.49 8.1300 35.8125 66.16
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT 4:02PM 43.77 0.00 0.00% 2,094,700 N/A N/A 2,600,136 43.25 44.20 26.9000 57.0625 37.51
AHP 4:01PM 56.47 +0.23 +0.41% 4,434,800 N/A N/A 3,519,590 55.90 57.05 52.0000 64.5800 N/A
LLY 4:00PM 80.15 0.00 0.00% 3,457,700 N/A N/A 3,603,681 79.71 80.84 70.0100 97.1250 29.29
PFE 5:01PM 42.14 0.00 0.00% 11,312,900 N/A N/A 12,245,954 42.07 42.65 34.0000 48.0625 36.84
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ 4:01PM 58.75 0.00 0.00% 7,599,000 N/A N/A 8,028,727 58.50 59.85 40.2500 59.8500 31.45
SGP 4:02PM 36.55 0.00 0.00% 3,378,900 N/A N/A 4,107,227 36.40 37.73 32.3500 60.0000 22.67
AMGN 4:00PM 59.94 0.00 0.00% 8,091,500 59.93 59.94 8,106,500 59.43 60.49 45.4375 75.0625 56.02
BGEN 4:00PM 57.04 0.00 0.00% 2,014,100 57.02 57.06 3,180,909 56.78 58.45 48.2900 75.0000 30.54
IMNX 4:00PM 25.45 0.00 0.00% 7,724,500 25.44 25.47 10,086,272 24.95 26.35 10.7500 49.8750 84.55
SEPR 3:59PM 52.06 0.00 0.00% 1,066,600 51.97 52.04 925,318 51.75 53.94 23.4500 87.0000 N/A
STEM 3:50PM 2.69 0.00 0.00% 98,700 2.69 2.70 509,181 2.62 2.80 1.4688 7.2500 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
MWAV Nov 7 4.1391 +0.0191 +0.46% 11,700 4.00 4.41 20,590 4.05 4.20 3.6000 16.5000 3.68
JBL 4:02PM 26.45 0.00 0.00% 1,814,100 N/A N/A 2,050,000 25.86 27.45 14.0000 59.8750 44.83
FLEX 4:00PM 23.08 0.00 0.00% 9,335,000 23.05 23.08 8,792,727 22.64 23.60 12.3750 40.1250 N/A
SLR 4:00PM 13.81 0.00 0.00% 5,500,200 N/A N/A 7,007,090 13.40 13.949 9.9100 44.5625 N/A
SCI 4:01PM 23.20 0.00 0.00% 1,101,300 N/A N/A 1,213,136 22.92 24.10 15.5300 46.4375 N/A
SANM 4:00PM 17.14 0.00 0.00% 7,983,900 17.13 17.15 7,644,045 16.97 17.97 11.6400 58.1875 142.83
CLS 4:01PM 40.28 0.00 0.00% 3,037,800 N/A N/A 2,756,000 39.20 41.20 20.6900 76.4000 85.70
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX 3:59PM 5.80 0.00 0.00% 1,385,400 5.80 5.81 641,863 5.22 6.15 2.7000 108.1250 N/A
NUFO Nov 7 3.25 +0.03 +0.93% 517,700 3.25 3.45 676,681 3.22 3.55 2.1000 62.8750 N/A
OCCF Nov 7 1.16 -0.06 -4.92% 297,300 1.15 1.24 499,590 1.13 1.25 1.0600 17.9375 N/A
GLW 4:01PM 8.75 0.00 0.00% 7,959,200 N/A N/A 7,872,590 8.40 9.10 6.9200 79.7500 N/A
JDSU 4:00PM 9.05 0.00 0.00% 23,158,300 9.03 9.05 29,074,090 8.85 9.33 5.1200 83.0000 N/A
NEWP 4:00PM 17.70 0.00 0.00% 1,382,400 17.71 17.77 1,147,000 16.65 18.45 11.9100 128.4375 N/A
VECO Nov 7 30.32 +1.27 +4.37% 444,400 29.31 31.99 418,090 28.30 31.90 19.9000 69.5000 25.27
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA 4:01PM 16.81 0.00 0.00% 3,504,100 N/A N/A 1,381,227 16.39 17.13 10.5300 68.3125 29.96
ADCT 4:00PM 3.76 0.00 0.00% 8,334,700 3.75 3.76 7,381,636 3.75 4.13 2.6300 27.0625 N/A
AVCI Nov 7 2.71 +0.07 +2.65% 1,092,100 2.70 2.83 807,954 2.51 2.90 1.1000 53.5000 N/A
CIEN 4:00PM 17.40 0.00 0.00% 39,037,000 17.39 17.40 19,200,590 15.599 17.80 9.2000 121.3750 155.36
CORV 3:59PM 2.30 0.00 0.00% 4,898,300 2.31 2.32 3,721,909 2.22 2.42 1.1900 59.8125 N/A
FIBR Nov 7 3.63 +0.18 +5.22% 260,700 3.29 3.72 445,500 3.29 3.75 1.5000 43.8125 N/A
MRVC Nov 7 4.23 -0.05 -1.17% 654,600 4.25 4.35 1,039,090 4.15 4.47 2.2500 40.8125 N/A
NT 5:01PM 6.81 0.00 0.00% 20,016,000 N/A N/A 13,835,363 6.69 7.01 4.7600 46.4375 N/A
ONIS 4:00PM 6.71 0.00 0.00% 6,658,100 6.72 6.77 5,354,272 5.70 7.05 3.5000 72.9375 N/A
SCMR 4:00PM 4.81 0.00 0.00% 1,577,600 4.81 4.82 2,434,727 4.70 4.92 3.0000 74.2500 N/A
DIGL 4:00PM 6.25 0.00 0.00% 959,800 6.25 6.31 1,237,136 5.90 6.65 4.9000 57.5600 6.11
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT 3:59PM 14.23 0.00 0.00% 1,965,900 14.23 14.24 1,038,136 13.81 14.60 7.2000 16.7500 N/A
EMC 4:01PM 15.02 0.00 0.00% 27,243,900 N/A N/A 21,933,044 14.781 15.59 10.0100 98.9375 273.09
BRCD 4:00PM 30.51 0.00 0.00% 19,199,400 30.51 30.53 15,431,181 29.45 31.58 12.6000 131.1484 89.74
MCDT 3:59PM 19 0.00 0.00% 1,337,500 18.95 19.01 N/A 17.50 19.73 7.0400 97.8750 223.53
EMLX 4:00PM 28.42 0.00 0.00% 9,804,600 28.46 28.50 6,382,409 26.71 29.82 8.4000 109.7500 N/A
JNIC 4:00PM 8.05 0.00 0.00% 505,900 8.05 8.17 516,409 7.61 8.26 5.0800 126.0000 N/A
ZOOX Nov 7 1.01 +0.01 +1.00% 53,300 0.91 1.10 144,727 0.98 1.07 0.8400 6.2500 N/A
STOR 3:59PM 5.90 0.000 0.00% 4,036,600 5.86 5.90 2,208,954 5.42 6.18 3.6500 73.6875 N/A
NTAP 4:00PM 16.57 0.00 0.00% 14,549,500 16.56 16.57 8,700,409 16.32 17.77 6.0000 123.1875 83.69
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM 3:59PM 5.04 0.00 0.00% 1,130,700 5.05 5.09 750,090 4.93 5.21 0.3125 5.5000 22.91
ATVI 4:00PM 38.59 0.00 0.00% 919,700 38.50 38.59 1,124,045 38.42 40.201 10.3125 41.1500 45.94
EIDSY Nov 7 3.261 -0.089 -2.66% 4,200 0.00 0.00 17,454 3.261 3.45 2.1000 5.0000 N/A
ERTS 4:00PM 53.50 0.00 0.00% 2,288,200 53.40 53.50 2,934,818 53.27 55.74 31.0000 63.7500 N/A
TTWO 4:00PM 13.84 0.00 0.00% 1,595,600 13.84 13.85 2,081,863 12.80 14.19 6.4400 24.5000 36.33
THQI 3:59PM 57.41 0.00 0.00% 2,185,100 57.22 57.60 1,142,000 57.164 59.79 15.5625 62.0000 42.75
THDO Nov 7 1.54 -0.04 -2.53% 512,800 1.25 1.69 340,000 1.49 1.61 1.4375 7.7300 N/A
ATYT Nov 7 8.19 -0.39 -4.55% 284,300 8.23 8.48 432,090 8.15 8.61 3.6250 11.2300 N/A
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO 4:00PM 27.12 0.00 0.00% 1,030,000 N/A N/A 1,038,500 25.79 27.50 22.8300 45.6500 22.08
GLM 4:00PM 16.14 0.00 0.00% 2,374,200 N/A N/A 2,300,227 15.00 16.20 11.6000 32.9400 12.86
NE 4:01PM 29.30 0.00 0.00% 2,579,400 N/A N/A 1,643,772 27.62 29.65 20.8000 54.0000 15.65
RIG 4:00PM 29.30 0.00 0.00% 4,422,700 N/A N/A 3,430,545 28.20 30.25 23.0500 57.6900 45.36
SDC 4:01PM 24.14 0.00 0.00% 929,800 N/A N/A 928,000 22.36 24.35 18.9900 42.4000 15.39
TDW 4:01PM 29.69 0.00 0.00% 910,100 N/A N/A 795,272 28.46 30.00 24.1300 52.9500 13.25
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM 4:01PM 23.85 0.00 0.00% 1,647,100 N/A N/A 2,083,409 23.75 24.15 12.9375 25.2300 644.59
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM 4:00PM 55.11 0.00 0.00% 45,929,100 55.10 55.11 15,921,772 51.19 56.87 38.3100 107.8125 N/A
RFMD 4:00PM 22.46 0.00 0.00% 8,052,300 22.46 22.47 9,900,545 22 23.73 8.7500 37.5000 N/A
PWAV 4:00PM 16.91 0.00 0.00% 1,137,700 16.91 16.93 1,782,454 16.26 17.32 8.7500 75.3750 N/A
WFII 3:59PM 6.2898 0.0000 0.00% 433,500 6.27 6.29 407,045 6.11 6.50 3.3125 53.6250 125.80
NOK 4:01PM 22.20 0.00 0.00% 16,351,600 N/A N/A 13,144,409 21.96 22.65 12.7000 53.7500 28.79
ERICY 4:00PM 4.73 0.00 0.00% 16,710,700 4.73 4.74 14,676,136 4.61 4.84 3.0500 13.8750 N/A
RIMM 3:59PM 18.25 0.00 0.00% 2,186,400 18.25 18.26 2,718,863 17.95 19.10 13.7000 116.5000 N/A
CMVT 4:00PM 20.64 0.00 0.00% 4,108,900 20.57 20.58 5,886,045 19.90 20.95 15.0300 124.7500 14.64
OPWV 4:00PM 9.73 0.00 0.00% 9,137,300 9.73 9.79 7,713,636 8.60 9.94 6.5000 111.5000 N/A |
