Closing numbers Dec 17,2001
Dow 9891.97 +80.82 (+0.82%)
Nasdaq 1987.45 +34.28 (+1.76%)
S&P 500 1134.36 +11.27 (+1.00%)
10-Yr Bond 5.274% +0.113
NYSE Volume 1,226,355,000
Nasdaq Volume
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 447119
TOTAL EQUITY PUT VOLUME : 241430
TOTAL VOLUME : 688549
EPC=0.54
The market averages started off the session on a strong
note as merger news dominated the headlines. Amgen (AMGN
+6.1%) and Immunex (IMNX +13.4%) finalized their $16 bln
deal which AMGN expects to be dilutive in 2003 and
accretive in 2004 on a cash EPS basis. In other news:
Vivendi (V +6.4%) announced an agreement to purchase USA
Networks (USAI +5%) for $10.5 bln; P&O Princess (POC +5.6%)
rejected Carnival Corp's (CCL -1.7%) $4.5 bln hostile
counter-bid which potentially sets the stage for a bidding
war to develop with Royal Caribbean's (RCL -11.7%); Alpha
Industries (AHAA +24.3%) and Conexant (CNXT +4.4%) have
agreed to combine their wireless businesses; and after
hours Friday Homestake Mining shareholders approved the
takeover by Barrick Gold (ABX -0.5%). The biotech sector
was the best performing throughout the day as it was also
underpinned by the reconfiguration of the Nasdaq 100 and
increased speculation of possible other M&A activity in the
wake of the three deals this month. Despite the solid early
gains, the market averages failed to accomplish much
thereafter with volume moderate and market internals only
modestly bullish. However, the limited nature of pullbacks
suggests that underlying buying interest is still intact
allowing for further upticks short term. Sustained gains
could prove more difficult through mid-week, however,
unless the breadth readings do broaden. DJUA -1%, DOT
+2.7%, Russell 2000 +1.8%, SOX +2.7%, XOI +0.4%, NYSE
Adv/Dec 1790/1372, Nasdaq Adv/Dec...
HLEW core 54 +1.4% Edit Delete Compare
RETAIL 11 +0.3% Edit Delete Compare
DSL 6 +8.3% Edit Delete Compare
DWDM 20 +0.6% Edit Delete Compare
Low pSR Energy Stocks 12 +0.6% Edit Delete Compare
Carriers1 7 +2.7% Edit Delete Compare
Telecom Construction1 5 +2.3% Edit Delete Compare
networkers1 6 +0.9% Edit Delete Compare
Contract Manufacturers 5 +1.3% Edit Delete Compare
Telecom Equipment 18 +0.7% Edit Delete Compare
Tier 2, D-WDM 16 -0.7% Edit Delete Compare
Broadband Cable 1 8 +0.9% Edit Delete Compare
DOW 10 +0.1% Edit Delete Compare
Internet Security 20 +2.1% Edit Delete Compare
Biotechs 9 +4.9% Edit Delete Compare
CHIP EQUIPMENT 13 +2.8% Edit Delete Compare
CHIPS1 23 +0.6% Edit Delete Compare
Clint's Financials 40 +0.4% Edit Delete Compare
Genomics 9 +2.9% Edit Delete Compare
Incubators 8 -2.2% Edit Delete Compare
Internet Sector 14 +0.8% Edit Delete Compare
Flat Panel Displays 7 +0.8% Edit Delete Compare
E-Gaming stocks 8 +3.4% Edit Delete Compare
Drug Stocks 15 +0.6% Edit Delete Compare
RTS Biotechs 13 +2.7% Edit Delete Compare
Gigabit 23 +0.4% Edit Delete Compare
Oil Drilers - Deep Water 13 -2.1% Edit Delete Compare
Storage 8 -1.1% Edit Delete Compare
M.L. Picks 23 +1.6% Edit Delete Compare
HOLDERS 12 +1.1% Edit Delete Compare
4 Q's of cash 20 -0.0% Edit Delete Compare
Carriers 10 +2.3% Edit Delete Compare
Wireless 6 -0.8% Edit Delete Compare
Real Estate Related 7 +0.8% 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 Dec 17 9891.97 +80.82 +0.82% N/A N/A N/A N/A 9798.84 9930.93 8062.34 11350.05 N/A
^IXIC Dec 17 1987.45 +34.28 +1.76% N/A N/A N/A N/A 1951.45 1994.48 1387.06 2892.36 N/A
^SPX Dec 17 1134.36 +11.27 +1.00% N/A N/A N/A N/A 1122.34 1137.36 944.75 1383.37 N/A
^NDX Dec 17 1640.34 +34.67 +2.16% N/A N/A N/A N/A 1607.02 1654.45 1088.96 2771.63 N/A
QQQ Dec 17 40.80 +0.69 +1.72% 62,454,400 N/A N/A N/A 40.02 41.24 27.2000 69.1250 N/A
^NWX Dec 17 316.39 +5.23 +1.68% N/A N/A N/A N/A 309.33 321.37 201.25 877.07 N/A
^OEX Dec 17 578.97 +6.45 +1.13% N/A N/A N/A N/A 571.86 580.69 480.07 725.42 N/A
^SOXX Dec 17 563.87 +14.85 +2.70% N/A N/A N/A N/A 547.83 568.71 343.93 763.26 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Dec 17 33.55 +0.57 +1.73% 16,378,900 N/A N/A 20,788,590 33.00 33.99 27.4000 58.5100 79.28
YHOO Dec 17 17.86 +0.65 +3.78% 7,724,400 17.84 17.89 11,273,227 17.139 18.07 8.0200 43.3750 N/A
AMZN Dec 17 10.81 -0.19 -1.73% 8,608,400 10.66 10.83 10,358,181 10.18 11.14 5.5100 22.3750 N/A
EBAY Dec 17 69.29 +2.70 +4.05% 6,053,300 68.75 68.97 8,838,545 65.77 69.69 26.7500 72.7400 214.81
DCLK Dec 17 11.96 +0.53 +4.64% 2,691,200 11.96 12.00 2,503,409 11.45 12.06 5.2300 18.3125 N/A
RNWK Dec 17 6.01 -0.21 -3.38% 1,530,900 6.01 6.08 1,391,500 5.95 6.37 3.2600 15.6700 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL Dec 17 14.56 -0.16 -1.09% 713,100 N/A N/A 1,727,681 14.06 14.75 9.4000 45.5000 N/A
AA Dec 17 36.51 -0.51 -1.38% 3,466,200 N/A N/A 3,616,818 36.25 37.57 27.3600 45.7100 22.30
UTX Dec 17 62.85 +1.39 +2.26% 3,217,700 N/A N/A 3,378,227 62.25 63.62 40.1000 87.5000 15.44
HWP Dec 17 20.76 -0.16 -0.76% 7,054,600 N/A N/A 10,859,772 20.50 21.25 12.5000 37.9500 523.00
MRK Dec 17 57.17 -0.92 -1.58% 10,792,900 N/A N/A 6,299,318 56.80 58.90 56.8000 95.9375 18.87
JPM Dec 17 36.70 +0.66 +1.83% 8,059,400 N/A N/A 8,832,000 35.81 37.10 29.0400 57.3300 20.02
AXP Dec 17 33.15 +0.89 +2.76% 4,902,800 N/A N/A 6,833,454 32.02 33.22 24.2000 57.9375 25.68
WMT Dec 17 55.85 +1.79 +3.31% 8,486,500 N/A N/A 8,311,227 53.88 55.85 42.0000 58.7500 37.44
T Dec 17 17.02 +0.89 +5.52% 15,745,600 N/A N/A 12,484,636 16.03 17.09 14.7500 25.1500 N/A
GE Dec 17 38.30 +0.65 +1.73% 26,821,600 N/A N/A 23,370,728 37.70 38.85 28.5000 53.5500 27.54
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT Dec 17 68.98 +1.54 +2.28% 28,540,300 68.75 68.89 35,919,816 67.16 69.11 40.2500 76.1500 58.39
INTC Dec 17 33.97 +0.70 +2.10% 39,109,900 33.93 34.05 53,766,680 33 34.09 18.9600 38.5938 61.84
CSCO Dec 17 19.26 -0.13 -0.67% 60,579,700 19.25 19.25 81,053,048 19.20 19.84 11.0400 50.1250 N/A
WCOM Dec 17 15.35 +0.60 +4.07% 20,819,500 15.26 15.29 25,131,772 14.73 15.47 11.5000 23.5000 13.92
ORCL Dec 17 14.79 +0.22 +1.51% 32,530,700 14.77 14.80 44,591,636 14.40 15 10.1600 35.0000 33.88
IBM Dec 17 121.34 +0.24 +0.20% 6,225,500 N/A N/A 8,925,000 120.15 122.14 80.0625 123.2100 26.91
EMC Dec 17 14.75 -0.29 -1.93% 17,667,600 N/A N/A 24,921,408 14.62 15.50 10.0100 82.0000 273.45
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL Dec 17 28.48 +0.36 +1.28% 18,345,400 28.46 28.60 28,897,818 28.03 28.80 16.0100 31.3200 63.91
GTW Dec 17 7.95 -0.15 -1.85% 1,770,100 N/A N/A 2,458,272 7.90 8.47 4.2400 24.2100 N/A
AAPL Dec 17 20.62 +0.23 +1.13% 3,102,000 20.55 20.62 5,368,272 20.19 21 13.6250 27.1200 N/A
BBY Dec 17 69.00 +2.05 +3.06% 3,946,500 N/A N/A 3,835,681 67.53 69.00 22.5625 74.2300 36.99
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
CSCO Dec 17 19.26 -0.13 -0.67% 60,579,700 19.25 19.25 81,053,048 19.20 19.84 11.0400 50.1250 N/A
SUNW Dec 17 12.62 +0.28 +2.27% 42,622,400 12.71 12.75 56,380,180 12.20 12.86 7.5200 35.1250 154.25
EXTR Dec 17 14.22 +0.50 +3.64% 5,875,900 14.20 14.28 7,962,318 13.18 14.88 5.8500 73.2500 N/A
FDRY Dec 17 8.87 +0.19 +2.19% 2,506,100 8.96 9.05 3,673,409 8.70 9.27 5.2600 41.0000 32.15
JNPR Dec 17 21.09 +0.84 +4.15% 19,746,900 21.19 21.25 24,155,136 20.35 21.68 8.9000 145.0000 135.00
RSTN Dec 17 17.41 +0.194 +1.13% 1,973,500 17.07 17.70 3,596,500 16.32 17.56 4.8900 24.1000 N/A
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
ALA Dec 17 17.92 +1.09 +6.48% 1,596,300 N/A N/A 1,543,590 17.40 18.00 10.5300 66.9375 N/A
NXTL Dec 17 10.64 +0.16 +1.53% 8,269,300 10.62 10.80 15,770,727 10.32 11.01 6.8700 38.6250 N/A
NT Dec 17 7.44 -0.06 -0.80% 12,363,100 N/A N/A 14,595,363 7.31 7.65 4.7600 40.5000 N/A
LU Dec 17 6.28 +0.17 +2.78% 29,389,600 N/A N/A 23,786,500 6.15 6.40 5.0000 21.1250 N/A
ATI Dec 17 14.60 -0.09 -0.61% 315,300 N/A N/A 295,363 14.40 14.75 12.5000 21.0700 43.72
FON Dec 17 19.56 +0.41 +2.14% 3,227,700 N/A N/A 3,977,454 18.80 19.85 18.5000 29.3125 20.16
T Dec 17 17.02 +0.89 +5.52% 15,745,600 N/A N/A 12,484,636 16.03 17.09 14.7500 25.1500 N/A
BLS Dec 17 38.98 +0.24 +0.62% 2,460,400 N/A N/A 3,657,772 38.55 39.25 36.2600 45.8750 25.32
GX Dec 17 0.56 -0.11 -16.42% 29,439,500 N/A N/A 25,584,636 0.54 0.70 0.3800 25.8750 N/A
Q Dec 17 13.44 +1.11 +9.00% 22,097,800 N/A N/A 11,531,136 12.22 13.77 11.0800 48.1875 N/A
TLAB Dec 17 14.38 +0.48 +3.45% 4,861,000 14.10 14.37 7,401,500 13.99 14.76 8.9800 67.1250 30.48
CMVT Dec 17 20.43 +1.29 +6.74% 6,336,900 20.20 20.41 6,114,318 20 20.62 15.0300 124.7500 16.67
SONS Dec 17 4.55 -0.37 -7.52% 10,090,600 4.59 4.65 9,093,409 4.42 5.07 2.2600 46.5000 N/A
TELM Dec 17 6.90 +0.10 +1.47% 3,448,500 6.90 6.99 2,557,363 6.50 7.25 3.4900 29.7300 22.67
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
ANTC No such ticker symbol. Try Symbol Lookup (Look up: ANTC)
HLIT Dec 17 12.35 0.00 0.00% 1,250,000 12.16 12.69 2,213,500 11.69 12.44 2.7500 17.3000 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT Dec 17 43.20 +0.88 +2.08% 13,272,200 43.14 43.19 18,954,772 42.10 43.78 26.5900 59.1000 46.51
KLAC Dec 17 55.50 +2.65 +5.01% 8,839,100 55.41 55.58 9,912,818 52.70 55.98 28.4375 61.0000 23.82
NVLS Dec 17 43.42 +1.58 +3.78% 5,065,700 43.50 43.67 8,132,045 41.54 44.06 25.3700 58.7000 18.98
LRCX Dec 17 24.69 +1.10 +4.66% 1,937,400 24.36 24.57 3,241,954 23.35 25.70 13.0000 33.7600 27.85
TER Dec 17 30.62 +1.09 +3.69% 1,693,100 N/A N/A 2,954,954 29.45 31.29 18.4300 47.2100 134.23
KLIC Dec 17 17.71 +0.64 +3.75% 607,800 17.53 17.70 1,261,136 17 17.77 8.1600 18.9700 N/A
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
AMCC Dec 17 10.78 +0.01 +0.09% 13,964,600 10.65 10.72 15,073,409 10.40 11.068 6.0105 88.2500 N/A
TMCS Dec 17 16.56 +0.40 +2.48% 295,600 15.60 16.75 344,500 15.95 16.56 6.7500 17.7300 N/A
CHRT Dec 17 27.8739 -0.0261 -0.09% 419,800 27.16 27.98 708,318 27.60 28 16.0600 37.1250 N/A
RMBS Dec 17 8.29 +0.27 +3.37% 1,205,100 8.25 8.38 2,864,363 8.07 8.47 4.8600 55.3750 27.66
MU Dec 17 30.70 +0.45 +1.49% 7,296,100 N/A N/A 8,466,181 30.39 31.50 16.3900 49.6100 N/A
ALTR Dec 17 23.37 +0.12 +0.52% 5,430,600 23.32 23.39 8,169,045 22.98 23.93 14.6600 34.6875 29.32
XLNX Dec 17 41.40 +1.32 +3.29% 5,674,700 41.08 41.30 9,670,863 39.85 41.80 19.5200 59.2500 N/A
VTSS Dec 17 12.84 -0.15 -1.15% 4,004,200 12.75 12.82 7,125,363 12.60 13.15 6.6500 77.2500 N/A
BRCM Dec 17 43.47 +0.18 +0.42% 12,277,300 43.50 43.55 15,438,318 42.46 44.55 18.4000 139.5000 N/A
PMCS Dec 17 22.48 -0.41 -1.79% 7,946,100 22.60 22.70 11,779,636 21.93 23.37 9.3700 111.7500 N/A
KOPN Dec 17 15.23 +0.41 +2.77% 2,857,100 15.25 15.34 1,355,863 14.96 15.76 4.0000 19.0500 N/A
MRVL Dec 17 37.58 -0.72 -1.88% 2,678,300 37.44 37.80 2,533,227 36.10 38.301 7.9375 42.0000 N/A
EMKR Dec 17 13.46 -0.06 -0.44% 409,800 11.50 14.75 537,727 13.081 13.70 7.6700 55.3750 N/A
INTC Dec 17 33.97 +0.70 +2.10% 39,109,900 33.93 34.05 53,766,680 33 34.09 18.9600 38.5938 61.84
AMKR Dec 17 16.27 +0.57 +3.63% 719,400 16.26 16.36 924,636 15.56 16.35 9.0000 26.2400 N/A
NVDA Dec 17 68 +2.36 +3.60% 9,009,300 68.15 68.24 9,746,181 65.14 68.95 13.7500 68.9500 80.34
TXCC Dec 17 4.40 -0.35 -7.37% 4,581,800 4.35 4.49 2,946,863 4.25 4.90 2.1500 55.7500 N/A
TQNT Dec 17 14.19 -1.26 -8.16% 6,691,700 14.15 14.25 4,200,772 14.06 15.40 10.2500 51.4063 37.68
GNSS Dec 17 68.90 -0.91 -1.30% 2,508,200 67.53 69.55 2,494,363 66.65 70.91 7.1250 70.9100 218.16
ESST Dec 17 21.85 -1.23 -5.33% 2,155,400 21.62 21.82 659,909 21.32 23.70 4.5000 23.7000 N/A
LNOP Dec 17 5.90 -0.21 -3.44% 46,600 4.26 7.30 37,500 5.61 6.05 2.7000 19.2500 13.03
TERN Dec 17 12 +1.23 +11.42% 3,273,600 12.10 12.15 1,933,727 10.15 12.02 2.3600 14.7500 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
FMKT Dec 17 23.41 +1.36 +6.17% 2,787,100 23.22 23.94 1,110,045 21.96 23.60 6.2500 29.5625 N/A
PSFT Dec 17 39.77 +1.27 +3.30% 7,495,500 39.90 39.95 9,774,818 38.468 40.09 15.7800 53.8750 69.87
ITWO Dec 17 6.70 +0.40 +6.35% 11,437,400 6.75 6.79 14,152,590 6.35 6.85 2.9800 62.6250 N/A
NETA Dec 17 26.06 +1.76 +7.24% 4,466,300 25.71 26.05 3,729,772 25.10 26.07 3.2500 26.1000 N/A
ORCL Dec 17 14.79 +0.22 +1.51% 32,530,700 14.77 14.80 44,591,636 14.40 15 10.1600 35.0000 33.88
CHKP Dec 17 43.30 +2.49 +6.10% 8,743,600 43.15 43.40 10,101,136 40.97 43.852 19.5600 113.3334 32.31
VRTS Dec 17 44.30 +0.35 +0.80% 8,910,400 44.26 44.45 15,662,409 43.04 44.66 17.3000 108.7500 N/A
SEBL Dec 17 27.20 +2.69 +10.98% 24,185,400 27.46 27.57 17,665,228 24.60 27.40 12.2400 84.5000 48.44
SAP Dec 17 33.30 +1.00 +3.10% 367,800 N/A N/A 1,078,318 32.40 33.39 21.3100 49.1000 57.07
MERQ Dec 17 34.30 +1.18 +3.56% 2,309,500 34.11 34.28 4,093,727 32.85 34.52 18.0000 110.2500 44.52
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Dec 17 63.25 +1.83 +2.98% 5,738,300 N/A N/A 6,452,909 61.05 63.25 42.3125 65.5400 16.36
ONE Dec 17 37.75 +0.10 +0.27% 3,248,800 N/A N/A 3,442,181 37.65 38.14 27.0000 41.5625 28.16
C Dec 17 47.37 +0.68 +1.46% 11,625,500 N/A N/A 14,497,272 46.30 47.73 34.5100 57.3750 18.27
WFC Dec 17 42.94 +0.27 +0.63% 5,162,300 N/A N/A 4,911,954 42.67 43.22 38.2500 56.3750 21.96
ONE Dec 17 37.75 +0.10 +0.27% 3,248,800 N/A N/A 3,442,181 37.65 38.14 27.0000 41.5625 28.16
BK Dec 17 39.25 0.00 0.00% 2,328,300 N/A N/A 2,948,090 38.91 39.50 29.7500 58.1250 21.12
MER Dec 17 50.54 -0.26 -0.51% 5,189,900 N/A N/A 6,670,181 50.00 51.70 33.5000 80.0000 17.76
MWD Dec 17 51.69 -0.86 -1.64% 5,002,600 N/A N/A 5,130,863 51.35 53.33 35.7500 90.4900 15.28
LEH Dec 17 64.00 -0.26 -0.40% 1,790,600 N/A N/A 2,613,772 63.41 65.40 43.5000 86.2000 11.94
SCH Dec 17 15.20 -0.39 -2.50% 3,864,600 N/A N/A 4,914,500 15.05 15.51 8.1300 33.0000 67.20
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT Dec 17 46.97 -0.18 -0.38% 1,478,500 N/A N/A 2,368,727 46.82 47.65 26.9000 55.1250 40.40
AHP Dec 17 58.60 -0.25 -0.42% 5,190,300 N/A N/A 3,903,681 58.60 59.50 52.0000 64.5800 N/A
LLY Dec 17 82.80 +0.99 +1.21% 2,989,900 N/A N/A 3,915,136 82.20 84.30 70.0100 95.0000 30.26
PFE Dec 17 40.33 +0.89 +2.26% 19,693,700 N/A N/A 13,166,818 39.60 41.03 34.0000 48.0625 34.48
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ Dec 17 56.45 +0.15 +0.27% 8,201,000 N/A N/A 8,389,909 56.40 57.60 40.2500 60.9700 30.14
SGP Dec 17 37.55 -0.45 -1.18% 6,187,100 N/A N/A 5,631,590 37.20 37.95 32.3500 60.0000 23.57
AMGN Dec 17 59.49 +3.46 +6.18% 43,406,800 59.32 59.40 10,410,181 55 59.89 45.4375 75.0625 52.36
BGEN Dec 17 57.92 +1.46 +2.59% 4,036,400 57.70 58.05 3,365,136 56.50 58.199 48.2900 75.0000 30.22
IMNX Dec 17 29.06 +3.44 +13.43% 51,262,000 28.85 28.99 11,747,272 27.239 29.58 10.7500 49.8750 85.12
SEPR Dec 17 55.40 -0.07 -0.13% 1,405,500 54.55 56.93 1,368,590 53.76 55.80 23.4500 81.8750 N/A
STEM Dec 17 4.15 +0.63 +17.90% 1,281,400 4.11 4.18 217,454 3.55 4.35 1.4688 7.2500 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
MWAV Dec 17 4.54 +0.1677 +3.84% 13,300 4.33 4.75 20,272 4.38 4.54 3.6000 14.9375 3.89
JBL Dec 17 27.56 +0.66 +2.45% 2,135,400 N/A N/A 1,995,681 26.90 27.96 14.0000 40.9900 45.59
FLEX Dec 17 26.47 +0.67 +2.60% 8,301,300 26.33 26.55 10,821,954 25.61 27.05 12.3750 40.1250 N/A
SLR Dec 17 14.81 -0.25 -1.66% 3,348,100 N/A N/A 7,138,636 14.65 15.21 9.9100 41.9500 N/A
SCI Dec 6 32.50 -0.09 -0.28% 12,096,100 N/A N/A 1,387,363 31.36 33.87 15.5300 35.1250 N/A
SANM Dec 17 22.38 +0.08 +0.36% 9,273,500 22.10 22.60 9,582,590 21.76 22.93 11.6400 54.7500 185.83
CLS Dec 17 44.72 +0.82 +1.87% 1,743,900 N/A N/A 2,698,818 43.86 45.25 20.6900 76.4000 93.40
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Dec 17 6.17 -0.13 -2.06% 921,500 6.16 6.23 916,045 6.05 6.37 2.7000 83.5000 N/A
NUFO Dec 17 3.52 -0.05 -1.40% 676,000 3.52 3.69 726,772 3.45 3.75 2.1000 62.8750 N/A
OCCF Dec 17 1.13 +0.02 +1.80% 783,700 1.09 1.13 1,337,590 1.06 1.15 1.0200 17.9375 N/A
GLW Dec 17 8.51 -0.23 -2.63% 8,392,300 N/A N/A 11,988,545 8.51 9.07 6.9200 73.0000 N/A
JDSU Dec 17 8.74 +0.21 +2.46% 33,286,100 8.71 8.73 36,575,952 8.59 9.10 5.1200 64.9375 N/A
NEWP Dec 17 18.05 +0.09 +0.50% 478,000 17.56 18.18 1,096,363 17.58 18.46 11.9100 118.0000 N/A
VECO Dec 17 32.98 -0.22 -0.66% 812,100 30.52 31.19 446,181 31.55 35 19.9000 66.5000 27.67
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA Dec 17 17.92 +1.09 +6.48% 1,596,300 N/A N/A 1,543,590 17.40 18.00 10.5300 66.9375 N/A
ADCT Dec 17 4.83 -0.16 -3.21% 8,825,400 4.82 4.90 9,169,318 4.79 5.12 2.6300 21.8125 N/A
AVCI Dec 17 2.49 +0.11 +4.62% 649,600 2.37 2.50 1,218,363 2.35 2.54 1.1000 39.1250 N/A
CIEN Dec 17 14.91 +0.65 +4.56% 17,812,700 14.96 14.98 22,784,680 13.95 15.33 9.2000 108.6250 N/A
CORV Dec 17 2.66 -0.12 -4.32% 2,862,300 2.61 2.67 4,887,227 2.56 2.85 1.1900 32.8125 N/A
FIBR Dec 17 4.20 -0.13 -3.00% 110,000 4.15 4.20 351,000 4.03 4.27 1.5000 29.1875 N/A
MRVC Dec 17 4.38 +0.13 +3.06% 585,800 4.38 4.45 1,046,500 4.23 4.56 2.2500 21.6875 N/A
NT Dec 17 7.44 -0.06 -0.80% 12,363,100 N/A N/A 14,595,363 7.31 7.65 4.7600 40.5000 N/A
ONIS Dec 17 6.18 -0.68 -9.91% 2,450,200 6.26 6.27 5,477,590 6.16 6.86 3.5000 65.6250 N/A
SCMR Dec 17 4.31 -0.18 -4.01% 3,179,600 4.29 4.40 2,919,045 4.28 4.68 3.0000 59.0000 N/A
DIGL Dec 17 9.42 -0.20 -2.08% 638,100 9.40 9.65 1,348,772 9.33 9.87 4.9000 57.5600 9.40
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT Dec 17 15.50 +0.26 +1.71% 1,040,100 15.28 15.50 1,552,863 14.67 15.79 7.2000 16.9000 N/A
EMC Dec 17 14.75 -0.29 -1.93% 17,667,600 N/A N/A 24,921,408 14.62 15.50 10.0100 82.0000 273.45
BRCD Dec 17 35.03 -1.78 -4.84% 18,032,200 35.03 35.10 18,397,408 34.60 37.10 12.6000 112.0000 3681.00
MCDT Dec 17 27.70 +0.80 +2.97% 1,256,900 27.55 28.19 N/A 26.70 28.20 7.0400 76.2500 316.47
EMLX Dec 17 37.59 -0.16 -0.42% 9,688,000 37.66 37.87 8,817,863 35.91 38.95 8.4000 109.7500 N/A
JNIC Dec 17 8.70 +0.17 +1.99% 860,600 8.80 9.04 686,545 8.47 9.10 5.0800 32.0000 N/A
ZOOX Dec 17 0.63 -0.06 -8.70% 314,800 0.62 0.72 209,818 0.60 0.70 0.6000 5.2500 N/A
STOR Dec 17 6.25 -0.36 -5.45% 1,729,500 6.30 6.40 3,122,000 6.25 6.94 3.6500 36.2500 N/A
NTAP Dec 17 21.75 +0.71 +3.37% 9,904,300 21.70 21.83 11,926,272 20.93 22.25 6.0000 74.9844 362.76
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM Dec 17 5.09 +0.28 +5.82% 2,091,700 4.96 5.50 1,304,227 4.74 5.1816 0.3125 6.2500 21.86
ATVI Dec 17 26.97 +1.56 +6.14% 1,534,400 26.51 26.99 1,846,590 25.20 27.10 8.2917 28.7200 45.38
EIDSY Dec 17 2.45 +0.10 +4.26% 56,400 0.00 0.00 59,636 2.40 2.65 2.1000 5.0000 N/A
ERTS Dec 17 62.79 +1.64 +2.68% 3,307,800 62.77 63.24 3,737,818 60.85 64.35 33.7500 66.9200 N/A
TTWO Dec 17 13.56 +3.23 +31.27% 8,671,500 14.18 14.20 2,012,772 9.75 14.33 6.4400 24.5000 27.11
THQI Dec 17 54.38 -1.20 -2.16% 2,248,700 53.00 53.75 1,543,818 53 57.36 16.8750 65.1000 41.38
ATYT Dec 17 13.36 -0.09 -0.67% 3,899,900 13.23 13.41 1,068,272 13.25 13.82 3.6250 13.8200 N/A
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO Dec 17 28.25 -0.77 -2.65% 562,200 N/A N/A 1,135,909 28.10 29.15 22.8300 45.6500 23.63
GLM Nov 20 14.19 0.00 0.00% 0 N/A N/A 2,777,090 0.00 0.00 11.6000 32.9400 11.31
NE Dec 17 31.00 -1.21 -3.76% 1,749,400 N/A N/A 1,761,545 30.84 32.48 20.8000 54.0000 17.21
RIG Dec 17 29.33 -1.51 -4.90% 4,459,100 N/A N/A 3,649,000 29.201 31.08 23.0500 57.6900 47.74
SDC Ticker symbol has changed to: GSF
TDW Dec 17 30.45 -0.30 -0.98% 833,600 N/A N/A 935,454 30.00 31.15 24.1300 52.9500 13.72
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM Dec 17 19.56 -0.16 -0.81% 1,803,000 N/A N/A 3,013,181 19.41 19.70 14.0000 25.2300 532.97
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Dec 17 53.52 -2.32 -4.15% 15,186,500 53.67 53.75 17,028,454 53.32 56.251 38.3100 92.8125 N/A
RFMD Dec 17 22.53 -0.81 -3.47% 7,682,800 22.55 22.63 10,341,954 22.13 23.70 8.7500 37.5000 N/A
PWAV Dec 17 18.80 +0.50 +2.73% 1,226,300 18.81 19.84 1,844,409 18.14 19.18 8.7500 66.5000 N/A
WFII Dec 17 6.95 +0.82 +13.38% 799,800 7.00 7.10 311,681 5.95 7.16 3.3125 45.1875 122.60
NOK Dec 17 25.34 +0.70 +2.84% 7,953,000 N/A N/A 13,708,000 24.97 25.50 12.7000 49.0000 31.96
ERICY Dec 17 5.61 +0.15 +2.75% 11,531,800 5.60 5.64 16,367,772 5.49 5.66 3.0500 13.5000 N/A
RIMM Dec 17 24.20 +0.63 +2.67% 2,429,900 23.95 24.20 2,620,545 23.45 24.91 13.7000 91.3750 N/A
CMVT Dec 17 20.43 +1.29 +6.74% 6,336,900 20.20 20.41 6,114,318 20 20.62 15.0300 124.7500 16.67
OPWV Dec 17 9.60 -0.52 -5.14% 5,305,300 9.60 9.72 8,108,409 9.36 10.48 6.5000 76.1875 N/A
*OTHERS* No such ticker symbol. Try Symbol Lookup (Look up: *OTHERS*)
DVID Dec 17 5.10 -0.50 -8.93% 86,600 5.02 5.50 20,500 4.92 5.60 1.6875 6.9900 20.59
LDCL Dec 17 4.04 +0.49 +13.80% 917,800 3.70 4.03 531,227 3.47 4.14 1.1200 7.0000 N/A
GMGC Dec 17 0.39 -0.03 -7.14% 1,289,800 0.39 0.41 1,020,727 0.38 0.42 0.2600 3.1875 N/A
ENTU Dec 17 10.74 +1.10 +11.41% 1,575,100 10.50 10.75 805,954 9.75 10.98 2.5500 21.3750 N/A |
