Closing Jan 15,2001
Dow 9924.15 +32.73 (+0.33%)
Nasdaq 2000.91 +10.17 (+0.51%)
S&P 500 1146.19 +7.78 (+0.68%)
10-Yr Bond 4.831% -0.037
NYSE Volume 1,370,981,000
Nasdaq Volume 1,675,766,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 650639
TOTAL EQUITY PUT VOLUME : 433873
TOTAL VOLUME : 1084512
EPC=0.67
Upped Rev for Next Q 26 +0.5% Edit Delete Compare
BreakOut Soon 8 +1.3% Edit Delete Compare
RETAIL 11 +1.2% Edit Delete Compare
DSL 8 +2.4% Edit Delete Compare
DWDM 20 -0.7% Edit Delete Compare
Low pSR Energy Stocks 12 +2.3% Edit Delete Compare
Carriers1 7 +0.5% Edit Delete Compare
Telecom Construction1 5 -1.0% Edit Delete Compare
networkers1 6 -1.1% Edit Delete Compare
Contract Manufacturers 5 +1.6% Edit Delete Compare
Telecom Equipment 19 +0.6% Edit Delete Compare
Tier 2, D-WDM 16 +0.1% Edit Delete Compare
Broadband Cable 1 8 -0.9% Edit Delete Compare
DOW 10 -0.2% Edit Delete Compare
Internet Security 20 -2.0% Edit Delete Compare
Biotechs 9 -0.5% Edit Delete Compare
CHIP EQUIPMENT 13 -0.6% Edit Delete Compare
CHIPS1 23 -0.2% Edit Delete Compare
Clint's Financials 40 +1.4% Edit Delete Compare
Genomics 9 -0.5% Edit Delete Compare
Incubators 8 +2.2% Edit Delete Compare
Internet Sector 14 -0.2% Edit Delete Compare
Flat Panel Displays 7 +1.2% Edit Delete Compare
E-Gaming stocks 8 +1.8% Edit Delete Compare
Drug Stocks 15 -0.1% Edit Delete Compare
RTS Biotechs 13 -0.0% Edit Delete Compare
Gigabit 23 -0.1% Edit Delete Compare
Oil Drilers - Deep Water 13 +2.1% Edit Delete Compare
Storage 8 -1.0% Edit Delete Compare
M.L. Picks 23 -0.5% Edit Delete Compare
HOLDERS 12 +0.3% Edit Delete Compare
4 Q's of cash 20 +0.4% Edit Delete Compare
Carriers 10 +0.3% Edit Delete Compare
Wireless 6 -0.5% Edit Delete Compare
Real Estate Related 7 +2.3% 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 Jan 15 9924.15 +32.73 +0.33% N/A N/A N/A N/A 9865.61 9986.21 8062.34 11350.05 N/A
^IXIC Jan 15 2000.91 +10.17 +0.51% N/A N/A N/A N/A 1977.28 2011.25 1387.06 2892.36 N/A
^SPX Jan 15 1146.19 +7.78 +0.68% N/A N/A N/A N/A 1136.88 1148.81 944.75 1383.37 N/A
^NDX Jan 15 1612.46 +8.70 +0.54% N/A N/A N/A N/A 1590.83 1628.00 1088.96 2771.63 N/A
QQQ Jan 15 40.34 +0.38 +0.95% 66,916,300 N/A N/A N/A 39.56 40.75 27.2000 69.1250 N/A
^NWX Jan 15 337.14 +2.71 +0.81% N/A N/A N/A N/A 331.84 339.78 201.25 877.07 N/A
^OEX Jan 15 584.85 +3.99 +0.69% N/A N/A N/A N/A 579.62 586.19 480.07 725.42 N/A
^SOXX Jan 15 560.54 -3.87 -0.69% N/A N/A N/A N/A 553.04 570.85 343.93 763.26 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Jan 15 30.03 +0.13 +0.43% 20,574,100 N/A N/A 19,970,090 29.71 30.44 27.4000 58.5100 71.88
YHOO Jan 15 19.47 +0.46 +2.42% 8,055,100 19.12 19.24 10,783,590 18.82 19.48 8.0200 43.3750 N/A
AMZN Jan 15 10.29 +0.18 +1.78% 5,096,100 9.97 10.10 10,959,272 10.16 10.42 5.5100 22.3750 N/A
EBAY Jan 15 64.03 +0.87 +1.38% 7,421,500 60.60 60.69 7,369,772 63.63 65.15 29.2500 72.7400 203.74
DCLK Jan 15 12.63 +0.28 +2.27% 2,977,000 12.85 12.90 2,430,545 12.05 12.657 5.2300 18.3125 N/A
RNWK Jan 15 7.54 -0.25 -3.21% 815,200 7.53 7.74 1,728,500 7.47 8 3.2600 15.6700 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL Jan 15 14.99 +0.80 +5.64% 2,353,600 N/A N/A 1,660,090 14.761 15.25 9.4000 41.7800 N/A
AA Jan 15 34.52 -0.48 -1.37% 4,125,600 N/A N/A 3,146,500 34.52 35.75 27.3600 45.7100 33.33
UTX Jan 15 61.12 -1.12 -1.80% 3,758,000 N/A N/A 2,250,727 60.60 62.65 40.1000 87.5000 15.63
HWP Jan 15 23.08 +0.56 +2.49% 8,066,900 N/A N/A 8,868,863 22.66 23.10 12.5000 37.9500 563.00
MRK Jan 15 58.65 -0.20 -0.34% 8,165,100 N/A N/A 6,067,181 58.05 59.85 56.8000 85.5500 19.11
JPM Jan 15 37.87 +0.56 +1.50% 8,475,900 N/A N/A 7,884,090 37.31 38.29 29.0400 57.3300 20.73
AXP Jan 15 37.75 +1.50 +4.14% 5,135,400 N/A N/A 4,758,363 36.60 37.81 24.2000 50.6875 28.86
WMT Jan 15 56.87 +1.11 +1.99% 8,086,100 N/A N/A 6,744,772 55.31 56.90 42.0000 58.7400 38.61
T Jan 15 18.82 -0.09 -0.48% 11,221,000 N/A N/A 12,651,363 18.71 19.08 14.7500 25.1500 N/A
GE Jan 15 38.71 +0.81 +2.14% 26,047,300 N/A N/A 18,158,680 37.57 38.99 28.5000 53.5500 27.72
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT Jan 15 69.55 +1.08 +1.58% 30,360,100 68.70 68.80 28,965,000 68.50 69.62 47.5000 76.1500 59.28
INTC Jan 15 34.68 -0.16 -0.46% 57,236,100 33.73 33.76 48,456,272 34.099 34.98 18.9600 38.5938 64.76
CSCO Jan 15 19.68 +0.05 +0.25% 53,282,700 19.43 19.47 69,959,952 19.35 20.041 11.0400 44.0000 N/A
WCOM Jan 15 13.90 +0.44 +3.27% 24,525,700 13.79 13.85 22,325,680 13.44 13.95 11.5000 23.5000 12.70
ORCL Jan 15 16.99 +0.60 +3.66% 42,148,200 16.76 16.78 41,177,680 16.40 17 10.1600 35.0000 38.12
IBM Jan 15 118.85 +0.80 +0.68% 5,647,900 N/A N/A 7,202,272 117.72 119.70 87.4900 126.3900 26.23
EMC Jan 15 15.98 -0.11 -0.68% 20,650,600 N/A N/A 21,816,272 15.55 16.29 10.0100 82.0000 292.55
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL Jan 15 28.58 +0.40 +1.42% 18,875,400 27.82 27.89 23,521,090 27.95 28.79 16.0100 31.3200 64.05
GTW Jan 15 6.90 +0.06 +0.88% 1,449,300 N/A N/A 2,845,454 6.68 6.97 4.2400 24.2100 N/A
AAPL Jan 15 21.70 +0.55 +2.60% 5,184,300 21.25 21.56 5,043,500 21.21 21.76 14.6800 27.1200 N/A
BBY Jan 15 73.70 +1.24 +1.71% 2,563,800 N/A N/A 3,218,227 72.15 73.90 33.6300 77.2000 35.85
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
CSCO Jan 15 19.68 +0.05 +0.25% 53,282,700 19.43 19.47 69,959,952 19.35 20.041 11.0400 44.0000 N/A
SUNW Jan 15 12.53 -0.53 -4.06% 64,033,800 12.36 12.38 52,633,544 12.23 12.69 7.5200 35.1250 163.25
EXTR Jan 15 15.36 -0.52 -3.27% 3,190,900 15.32 15.48 7,095,772 15.141 16.16 5.8500 52.6875 N/A
FDRY Jan 15 8.13 0.00 0.00% 1,539,300 8.06 8.20 3,516,909 7.99 8.43 5.2600 25.1250 30.11
JNPR Jan 15 17.96 -0.14 -0.77% 21,435,000 18.50 18.51 23,840,908 17.54 18.20 8.9000 145.0000 120.67
RSTN Jan 15 19.86 -0.21 -1.05% 2,950,100 19.60 19.94 3,401,863 19.649 20.32 4.8900 24.1000 N/A
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
ALA Jan 15 16.79 +0.47 +2.88% 739,500 N/A N/A 1,358,636 16.35 17.00 10.5300 66.9375 N/A
NXTL Jan 15 7.87 -0.49 -5.86% 30,137,200 7.90 8.00 13,537,409 7.55 8.64 6.8700 38.6250 N/A
NT Jan 15 7.81 -0.05 -0.64% 7,140,100 N/A N/A 13,951,863 7.63 7.98 4.7600 40.5000 N/A
LU Jan 15 6.95 -0.10 -1.42% 16,749,100 N/A N/A 24,268,318 6.81 7.13 5.0000 21.1250 N/A
ATI Jan 15 15.24 +0.28 +1.87% 237,500 N/A N/A 247,954 15.04 15.64 12.5000 21.0700 44.52
FON Jan 15 19.00 -0.27 -1.40% 5,055,500 N/A N/A 3,675,954 18.75 19.66 18.5000 28.3750 20.28
T Jan 15 18.82 -0.09 -0.48% 11,221,000 N/A N/A 12,651,363 18.71 19.08 14.7500 25.1500 N/A
BLS Jan 15 38.91 +0.35 +0.91% 2,379,300 N/A N/A 2,973,863 38.23 38.99 36.2600 45.6250 25.20
GX Jan 15 0.61 -0.01 -1.61% 7,299,800 N/A N/A 19,423,000 0.60 0.62 0.3800 25.8750 N/A
Q Jan 15 13.55 +0.21 +1.57% 3,519,200 N/A N/A 10,355,136 13.35 13.69 11.0800 47.9375 N/A
TLAB Jan 15 16.34 +0.54 +3.42% 3,581,500 16.05 16.32 6,422,181 15.79 16.48 8.9800 67.1250 34.65
CMVT Jan 15 23.44 +0.32 +1.38% 4,811,000 22.73 23.00 5,557,681 22.55 23.85 15.0300 124.7500 20.14
SONS Jan 15 5.24 -0.29 -5.24% 8,852,100 5.20 5.25 8,458,909 5.14 5.74 2.2600 46.5000 N/A
TELM Jan 15 5.66 -0.11 -1.91% 974,300 5.55 5.66 2,860,818 5.40 5.84 3.4900 29.7300 19.23
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
ANTC No such ticker symbol. Try Symbol Lookup (Look up: ANTC)
HLIT Jan 15 11.34 +0.48 +4.42% 1,257,700 10.98 11.15 2,096,500 10.75 11.41 2.7500 17.3000 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT Jan 15 45.61 +0.30 +0.66% 20,277,600 42.62 42.69 15,780,545 42.81 46.29 26.5900 59.1000 49.79
KLAC Jan 15 55.31 -0.43 -0.77% 8,796,500 51.90 52.00 8,528,772 54.65 56.84 28.6100 61.0000 25.12
NVLS Jan 15 42.31 -0.41 -0.96% 5,858,400 39.70 39.80 6,559,045 41.77 43.661 25.3700 58.7000 19.37
LRCX Jan 15 25.33 -0.30 -1.17% 2,685,200 23.52 23.95 2,423,045 24.81 25.69 14.7300 33.7600 30.26
TER Jan 15 33.50 +0.29 +0.87% 3,749,200 N/A N/A 2,803,909 32.83 33.90 18.4300 47.2100 150.95
KLIC Jan 15 18.85 -0.31 -1.62% 1,014,200 17.82 18.10 1,297,136 18.39 19.45 8.1600 20.9200 N/A
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
AMCC Jan 15 10.94 +0.09 +0.83% 9,825,500 10.61 10.63 13,968,818 10.66 11.09 6.0105 88.2500 N/A
TMCS Jan 15 18.98 -0.07 -0.37% 696,700 18.90 19.92 443,136 18.25 19.80 7.0000 20.8500 N/A
CHRT Jan 15 27.771 +0.301 +1.10% 202,800 0.00 0.00 609,590 27.20 27.89 16.0600 37.1250 N/A
RMBS Jan 15 8.72 -0.27 -3.00% 1,176,100 8.50 8.55 2,504,500 8.55 8.94 4.8600 55.3750 39.09
MU Jan 15 35.30 -0.30 -0.84% 6,102,700 N/A N/A 7,580,272 34.80 35.72 16.3900 49.6100 N/A
ALTR Jan 15 24.20 +0.03 +0.12% 4,824,100 23.54 23.85 7,401,636 23.55 24.75 14.6600 33.5980 30.48
XLNX Jan 15 42.02 -0.17 -0.40% 7,561,100 40.52 41.20 8,341,500 41.45 43.43 19.5200 59.2500 N/A
VTSS Jan 15 13.27 +0.40 +3.11% 5,203,900 12.82 12.93 6,534,272 12.75 13.59 6.6500 77.2500 N/A
BRCM Jan 15 49.50 +1.52 +3.17% 17,726,700 48.31 48.47 15,212,363 47.93 50.14 18.4000 139.5000 N/A
PMCS Jan 15 21.99 -0.37 -1.65% 7,047,300 21.25 21.45 10,368,681 21.47 23.11 9.3700 111.7500 N/A
KOPN Jan 15 12.49 -0.12 -0.95% 1,311,900 12.20 12.78 1,351,636 12.25 12.90 4.0000 19.0500 N/A
MRVL Jan 15 39.69 +0.037 +0.09% 5,243,800 38.81 39.03 2,653,590 36.71 40.82 7.9375 42.1000 N/A
EMKR Jan 15 13.07 +0.08 +0.62% 445,300 0.00 0.00 430,863 12.56 13.18 7.6700 50.5000 N/A
INTC Jan 15 34.68 -0.16 -0.46% 57,236,100 33.73 33.76 48,456,272 34.099 34.98 18.9600 38.5938 64.76
AMKR Jan 15 19.30 -0.07 -0.36% 745,700 17.25 19.00 807,590 18.78 19.45 9.0000 26.2400 N/A
NVDA Jan 15 65.34 +5.58 +9.34% 15,326,100 64.42 64.50 9,156,545 62.188 65.38 20.0000 72.6600 73.15
TXCC Jan 15 4.37 -0.25 -5.41% 3,070,900 4.24 4.30 2,994,181 4.25 4.65 2.1500 55.7500 N/A
TQNT Jan 15 11.16 -0.40 -3.46% 2,970,400 10.99 11.09 4,003,909 11.05 11.68 10.2500 45.5000 28.20
GNSS Jan 15 68.49 +1.35 +2.01% 2,749,300 67.10 67.55 2,520,818 64.78 68.50 7.1250 74.9000 209.81
ESST Jan 15 21.90 +0.26 +1.20% 818,700 21.00 21.90 921,227 21.04 22.65 4.7500 25.0000 N/A
LNOP Jan 15 7.155 -0.145 -1.99% 22,100 0.00 0.00 42,363 7.10 7.525 2.7000 19.2500 15.57
TERN Jan 15 7.82 -0.33 -4.05% 1,119,200 7.70 7.85 2,386,318 7.53 8.17 2.3600 14.7500 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
FMKT Jan 15 21.06 -0.97 -4.40% 2,431,600 20.07 20.96 1,141,681 20.75 22 6.2500 27.4500 N/A
PSFT Jan 15 38.91 +0.62 +1.62% 4,966,600 38.04 38.49 7,886,500 37.80 39.22 15.7800 53.5000 69.49
ITWO Jan 15 8.09 -0.04 -0.49% 9,100,300 7.84 7.88 13,435,636 7.75 8.57 2.9800 61.0000 N/A
NETA Jan 15 27.19 +0.07 +0.26% 5,349,000 26.80 27.14 3,829,318 25.45 27.50 5.6250 30.1000 N/A
ORCL Jan 15 16.99 +0.60 +3.66% 42,148,200 16.76 16.78 41,177,680 16.40 17 10.1600 35.0000 38.12
CHKP Jan 15 38.68 -5.74 -12.92% 39,356,900 37.25 37.50 8,520,590 38.39 40.70 19.5600 113.3334 35.54
VRTS Jan 15 45.10 +0.27 +0.60% 10,329,300 43.70 44.18 13,264,500 43.37 45.101 17.3000 108.7500 N/A
SEBL Jan 15 33.52 -0.63 -1.84% 15,626,200 32.80 32.95 17,746,500 32.63 34.65 12.2400 84.5000 67.49
SAP Jan 15 36.20 +0.06 +0.17% 909,200 N/A N/A 1,073,409 35.95 36.46 21.3100 49.1000 63.85
MERQ Jan 15 34.13 -0.35 -1.02% 3,658,100 33.50 33.89 3,606,136 33.01 34.50 18.0000 100.4375 46.34
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Jan 15 61.45 +0.73 +1.20% 6,219,400 N/A N/A 4,990,227 60.57 61.85 45.6500 65.5400 16.17
ONE Jan 15 38.60 +0.94 +2.50% 2,912,700 N/A N/A 2,953,454 37.80 38.60 27.0000 40.0000 28.17
C Jan 15 49.72 +0.84 +1.72% 10,542,600 N/A N/A 12,102,954 48.84 49.80 34.5100 56.9900 19.12
WFC Jan 15 45.32 +2.30 +5.35% 15,659,900 N/A N/A 4,260,181 43.49 45.35 38.2500 52.2800 18.57
ONE Jan 15 38.60 +0.94 +2.50% 2,912,700 N/A N/A 2,953,454 37.80 38.60 27.0000 40.0000 28.17
BK Jan 15 43.75 -0.26 -0.59% 4,052,500 N/A N/A 2,203,681 43.60 44.83 29.7500 55.5000 23.69
MER Jan 15 55.91 +0.32 +0.58% 5,354,500 N/A N/A 5,209,727 55.49 56.43 33.5000 80.0000 19.44
MWD Jan 15 57.85 +1.49 +2.64% 4,665,200 N/A N/A 4,420,863 56.25 57.90 35.7500 90.4900 17.67
LEH Jan 15 65.55 +0.23 +0.35% 1,599,400 N/A N/A 2,160,363 65.00 66.10 43.5000 86.2000 14.91
SCH Jan 15 16.01 -0.01 -0.06% 3,824,400 N/A N/A 4,316,000 15.79 16.25 8.1300 29.3125 114.36
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT Jan 15 44.90 -1.02 -2.22% 3,553,500 N/A N/A 1,991,090 44.61 46.00 26.9000 53.5500 39.35
AHP Jan 15 63.47 -0.40 -0.63% 6,234,300 N/A N/A 3,597,136 63.25 64.10 52.0000 64.1000 N/A
LLY Jan 15 77.05 +0.05 +0.06% 3,549,300 N/A N/A 3,578,363 76.86 78.04 70.0100 88.6500 28.14
PFE Jan 15 40.41 -0.11 -0.27% 12,841,100 N/A N/A 11,694,000 39.89 41.00 34.0000 46.7100 35.23
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ Jan 15 59.17 +0.25 +0.42% 6,218,100 N/A N/A 7,192,681 58.64 59.43 40.2500 60.9700 31.54
SGP Jan 15 34.20 -0.97 -2.76% 9,554,600 N/A N/A 6,260,409 34.05 35.00 32.3500 53.9375 21.82
AMGN Jan 15 56.26 +0.76 +1.37% 7,696,200 55.90 56.00 11,031,681 55.41 56.49 45.4375 75.0625 51.87
BGEN Jan 15 56.02 +0.70 +1.27% 2,335,800 55.50 56.30 2,865,590 55.02 56.41 48.2900 75.0000 29.61
IMNX Jan 15 27.66 +0.23 +0.84% 4,858,600 27.50 27.74 9,251,272 27.29 27.88 10.7500 39.3125 91.13
SEPR Jan 15 52.56 -0.45 -0.85% 753,600 50.87 52.59 1,474,909 51.79 54.50 23.4500 78.1875 N/A
STEM Jan 15 3.49 -0.11 -3.06% 201,200 3.38 3.50 170,227 3.40 3.61 1.4688 7.2500 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
MWAV Jan 15 7.15 +0.10 +1.42% 18,100 6.75 9.80 25,772 7.05 7.25 3.6000 14.9375 6.27
JBL Jan 15 24.17 +0.15 +0.62% 1,042,700 N/A N/A 1,972,090 23.70 24.55 14.0000 40.9900 61.59
FLEX Jan 15 24.57 +1.20 +5.13% 10,682,300 23.95 24.12 10,810,454 23.34 24.70 12.3750 40.1250 N/A
SLR Jan 15 11.42 -0.28 -2.39% 6,366,600 N/A N/A 9,591,545 11.28 11.68 9.6500 41.9500 N/A
SCI No such ticker symbol. Try Symbol Lookup (Look up: SCI)
SANM Jan 15 20.19 +0.19 +0.95% 10,250,700 19.75 19.99 10,286,000 19.86 20.64 11.6400 54.7500 166.67
CLS Jan 15 44.75 +1.74 +4.05% 2,698,400 N/A N/A 2,325,136 43.09 44.88 20.6900 76.4000 91.51
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jan 15 5.85 -0.24 -3.94% 784,400 5.72 5.94 935,500 5.70 6.09 2.7000 83.5000 N/A
NUFO Jan 15 4.35 -0.11 -2.47% 793,100 4.35 4.75 698,636 4.35 4.78 2.1000 62.8750 N/A
OCCF Jan 15 1.2198 -0.0302 -2.42% 1,369,000 1.20 1.21 1,655,636 1.15 1.25 1.0200 17.9375 N/A
GLW Jan 15 9.82 +0.01 +0.10% 8,483,200 N/A N/A 11,867,272 9.40 10.15 6.9200 72.1875 N/A
JDSU Jan 15 8.90 +0.22 +2.53% 23,813,700 8.82 8.85 33,706,592 8.71 9.16 5.1200 64.9375 N/A
NEWP Jan 15 23.78 -0.49 -2.02% 905,100 23.11 23.78 955,772 23.21 24.90 11.9100 118.0000 N/A
VECO Jan 15 36.06 -0.25 -0.69% 483,900 34.50 35.50 605,409 35.62 36.61 19.9000 66.5000 30.26
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA Jan 15 16.79 +0.47 +2.88% 739,500 N/A N/A 1,358,636 16.35 17.00 10.5300 66.9375 N/A
ADCT Jan 15 5.32 +0.25 +4.93% 5,755,100 5.29 5.30 9,455,500 5.03 5.41 2.6300 21.8125 N/A
AVCI Jan 15 2.65 +0.04 +1.53% 622,300 2.62 2.74 1,182,909 2.56 2.69 1.1000 38.8750 N/A
CIEN Jan 15 14.11 +0.01 +0.07% 12,190,300 14.00 14.04 22,000,272 13.75 14.30 9.2000 108.0000 N/A
CORV Jan 15 2.70 -0.21 -7.22% 3,530,500 2.67 2.75 5,000,272 2.65 2.92 1.1900 30.0000 N/A
FIBR Jan 15 3.88 -0.02 -0.51% 283,300 3.75 3.88 305,727 3.80 4.08 1.5000 29.1875 N/A
MRVC Jan 15 4.23 -0.20 -4.51% 544,500 4.22 4.46 931,500 4.15 4.48 2.2500 21.6875 N/A
NT Jan 15 7.81 -0.05 -0.64% 7,140,100 N/A N/A 13,951,863 7.63 7.98 4.7600 40.5000 N/A
ONIS Jan 15 6.17 -0.58 -8.59% 2,442,200 6.18 6.19 4,397,181 6.15 6.95 3.5000 58.6250 N/A
SCMR Jan 15 5.17 +0.08 +1.57% 781,500 5.00 5.17 2,816,909 4.95 5.22 3.0000 52.1250 N/A
DIGL Jan 15 7.89 -0.13 -1.62% 938,100 6.85 6.97 1,136,318 7.49 8.15 4.9000 57.5600 7.84
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT Jan 15 16.75 +0.29 +1.76% 1,662,300 16.14 17.00 1,809,227 16.34 17.07 7.2000 18.4900 N/A
EMC Jan 15 15.98 -0.11 -0.68% 20,650,600 N/A N/A 21,816,272 15.55 16.29 10.0100 82.0000 292.55
BRCD Jan 15 36.27 -0.33 -0.90% 13,997,000 35.40 35.74 16,936,408 35.88 37.99 12.6000 112.0000 3660.00
MCDT Jan 15 29.45 -0.41 -1.37% 1,643,300 28.02 28.99 N/A 29.07 31.07 7.0400 76.2500 351.29
EMLX Jan 15 42.70 +0.097 +0.23% 7,629,200 42.00 42.20 9,117,227 42.299 44.35 8.4000 109.7500 N/A
JNIC Jan 15 7.96 -0.09 -1.12% 199,100 7.72 8.29 677,454 7.90 8.28 5.0800 31.4063 N/A
STOR Jan 15 5 -0.28 -5.30% 1,561,300 4.95 4.98 2,698,272 4.98 5.28 3.6500 33.6250 N/A
NTAP Jan 15 20.49 +0.36 +1.79% 11,155,500 20.02 20.25 12,354,000 19.60 21.30 6.0000 74.9844 347.07
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM Jan 15 4.70 -0.40 -7.84% 1,350,600 4.64 4.65 1,431,954 4.45 5.04 0.7188 6.2500 20.40
ATVI Jan 15 24.14 +0.64 +2.72% 2,179,300 25.29 25.40 1,810,727 22.77 24.25 11.2500 28.7200 41.96
EIDSY Jan 15 2.55 +0.13 +5.37% 19,000 1.54 3.01 62,000 2.46 2.55 2.1000 5.0000 N/A
ERTS Jan 15 54.55 +2.26 +4.32% 3,235,800 53.70 54.40 2,989,636 52.80 54.85 35.8125 66.9200 N/A
TTWO Jan 15 19.13 +0.13 +0.68% 630,600 18.76 19.05 1,971,727 18.61 19.37 6.4400 24.5000 49.87
THQI Jan 15 43.81 -0.04 -0.09% 1,358,500 43.00 43.76 1,580,818 43 45.18 24.1875 65.1000 32.65
ATYT Jan 15 15.08 +1.02 +7.25% 3,890,600 14.75 14.95 1,710,909 14.10 15.24 3.6250 15.6500 N/A
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO Jan 15 26.79 +0.38 +1.44% 639,600 N/A N/A 985,318 26.23 27.20 22.8300 45.6500 21.51
GLM No such ticker symbol. Try Symbol Lookup (Look up: GLM)
NE Jan 15 30.46 +0.71 +2.39% 1,444,300 N/A N/A 1,621,363 29.90 31.10 20.8000 54.0000 15.89
RIG Jan 15 29.61 +0.80 +2.78% 2,223,000 N/A N/A 3,238,181 29.06 30.10 23.0500 57.6900 44.60
SDC No such ticker symbol. Try Symbol Lookup (Look up: SDC)
TDW Jan 15 31.52 +0.87 +2.84% 642,800 N/A N/A 850,500 30.65 31.70 24.1300 52.9500 13.68
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM Jan 15 20.60 +0.65 +3.26% 6,995,200 N/A N/A 3,299,727 19.86 20.75 14.0000 25.2300 N/A
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jan 15 46.55 -0.60 -1.27% 18,430,500 46.01 46.20 14,195,863 46.15 47.28 38.3100 89.3750 N/A
RFMD Jan 15 18.21 -0.17 -0.92% 8,871,600 17.23 17.25 9,102,772 17.65 18.68 8.7500 37.5000 N/A
PWAV Jan 15 16.29 -0.67 -3.95% 1,425,500 15.50 16.40 1,746,636 16.13 17.50 8.7500 50.0000 N/A
WFII Jan 15 6.45 -0.20 -3.01% 92,800 6.48 6.55 296,136 6.18 6.70 3.3125 45.1875 133.00
NOK Jan 15 22.54 +1.05 +4.89% 19,740,900 N/A N/A 12,589,636 21.92 22.60 12.7000 42.1875 27.87
ERICY Jan 15 4.92 +0.07 +1.44% 10,587,800 4.90 4.96 14,698,136 4.83 4.98 3.0500 13.5000 N/A
RIMM Jan 15 22.30 -0.35 -1.55% 2,197,700 21.85 22.20 2,291,181 21.71 23 13.7000 77.2500 N/A
CMVT Jan 15 23.44 +0.32 +1.38% 4,811,000 22.73 23.00 5,557,681 22.55 23.85 15.0300 124.7500 20.14
OPWV Jan 15 9.50 -0.22 -2.26% 7,021,500 9.21 9.30 6,230,409 9.46 10.43 6.5000 76.1875 N/A
*OTHERS* No such ticker symbol. Try Symbol Lookup (Look up: *OTHERS*)
DVID Jan 15 3.92 -0.15 -3.69% 13,000 4.00 5.03 32,500 3.75 4.05 1.6875 6.9900 14.96
LDCL Jan 15 4 -0.20 -4.76% 247,000 3.98 4.29 510,954 3.91 4.42 1.1200 7.0000 N/A
NTRO Jan 15 3.6497 +0.0997 +2.81% 388,200 3.64 3.70 197,545 3.56 3.75 2.2100 10.6875 N/A
ENTU Jan 15 10.64 +0.79 +8.02% 1,209,800 10.04 10.40 1,014,136 9.44 10.70 2.5500 21.3750 N/A
DITC Jan 15 5.92 +0.13 +2.25% 138,100 5.50 6.40 206,318 5.82 6.0297 3.6500 16.9900 N/A |
