Closing numbers Jan 17,2002
Dow 9850.04 +137.77 (+1.42%)
Nasdaq 1985.82 +41.38 (+2.13%)
S&P 500 1138.88 +11.32 (+1.00%)
10-Yr Bond 4.933% +0.094
NYSE Volume 1,358,459,000
Nasdaq Volume 1,893,506,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 651937
TOTAL EQUITY PUT VOLUME : 441052
TOTAL VOLUME : 1092989
EPC=0.68
Close: What a difference a day makes... On Wednesday, the
market sold off amid concerns it had gotten ahead of itself
in anticipating a meaningful economic improvement by the
middle of the year... Today, those concerns were set aside
as a confluence of factors restored order for the bulls and
incited broad-based buying interest...
Among the factors were the following: (1) the Dec. qtr.
earnings results, and reassuring guidance, from the likes
of Compaq (CPQ +0.70), Apple (AAPL +1.70), Symantec (SYMC
+8.40), Citigroup (C +1.04), General Electric (GE +1.08)
and United Technologies (UTX +4.30) (2) a better than
expected initial claims report for the week of Jan. 12 (3)
a better than expected Philadelphia Fed Index for the month
of January that suggested a much improved outlook for the
manufacturing sector (4) signs of continued resilience in
the housing market that were reflected in Housing Starts
and Building Permits data (5) a Lehman Bros. upgrade of IBM
(IBM +2.65) ahead of tonight's earnings report and (6) a
continued drop in oil prices, which fell $0.89 to
$17.97/bbl... In sum, the market found ample reason to buy
on yesterday's dip-- and it did just that...
Leading the advance was the tech-heavy Nasdaq, which was
restrained earlier in the day by weakness in the chip
equipment and biotech groups, but rallied late in the
session to finish on its high... That late rally was
spearheaded by the semiconductor stocks and big-cap
technology names; other winning standouts included the PC,
software, and Internet shares... In the broader market,
strength in the financial, railroad, trucking,
homebuilding, machinery, and consumer goods issues
contributed to the healthy gains...
Upped Rev for Next Q 26 +1.9% Edit Delete Compare
BreakOut Soon 8 +0.9% Edit Delete Compare
RETAIL 11 +0.9% Edit Delete Compare
DSL 8 +0.3% Edit Delete Compare
DWDM 20 +3.0% Edit Delete Compare
Low pSR Energy Stocks 12 +0.5% Edit Delete Compare
Carriers1 7 -0.7% Edit Delete Compare
Telecom Construction1 5 -0.8% Edit Delete Compare
networkers1 6 +0.8% Edit Delete Compare
Contract Manufacturers 5 +3.6% Edit Delete Compare
Telecom Equipment 19 +2.3% Edit Delete Compare
Tier 2, D-WDM 16 +2.1% Edit Delete Compare
Broadband Cable 1 8 -0.4% Edit Delete Compare
DOW 10 +1.4% Edit Delete Compare
Internet Security 20 +3.3% Edit Delete Compare
Biotechs 9 +0.5% Edit Delete Compare
CHIP EQUIPMENT 13 -0.2% Edit Delete Compare
CHIPS1 23 +3.7% Edit Delete Compare
Clint's Financials 40 +0.8% Edit Delete Compare
Genomics 9 -0.2% Edit Delete Compare
Incubators 8 +2.2% Edit Delete Compare
Internet Sector 14 +1.5% Edit Delete Compare
Flat Panel Displays 7 +3.0% Edit Delete Compare
E-Gaming stocks 8 +1.8% Edit Delete Compare
Drug Stocks 15 +0.1% Edit Delete Compare
RTS Biotechs 13 -0.2% Edit Delete Compare
Gigabit 23 +3.0% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.2% Edit Delete Compare
Storage 8 +5.3% Edit Delete Compare
M.L. Picks 23 +3.5% Edit Delete Compare
HOLDERS 12 +0.4% Edit Delete Compare
4 Q's of cash 20 +4.6% Edit Delete Compare
Carriers 10 +0.4% Edit Delete Compare
Wireless 6 +6.1% Edit Delete Compare
Real Estate Related 7 +0.2% 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 17 9850.04 +137.77 +1.42% N/A N/A N/A N/A 9712.21 9857.79 8062.34 11350.05 N/A
^IXIC Jan 17 1985.82 +41.38 +2.13% N/A N/A N/A N/A 1954.06 1985.83 1387.06 2892.36 N/A
^SPX Jan 17 1138.88 +11.31 +1.00% N/A N/A N/A N/A 1127.57 1139.27 944.75 1383.37 N/A
^NDX Jan 17 1602.32 +43.34 +2.78% N/A N/A N/A N/A 1569.11 1605.28 1088.96 2771.63 N/A
QQQ Jan 17 39.65 +0.87 +2.24% 75,285,904 N/A N/A N/A 39.01 39.977 27.2000 69.1250 N/A
^NWX Jan 17 328.90 +8.16 +2.54% N/A N/A N/A N/A 320.74 328.90 201.25 877.07 N/A
^OEX Jan 17 581.63 +6.64 +1.15% N/A N/A N/A N/A 574.99 581.97 480.07 725.42 N/A
^SOXX Jan 17 539.55 +7.76 +1.46% N/A N/A N/A N/A 525.00 541.82 343.93 763.26 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Jan 17 30.04 +0.39 +1.32% 14,261,500 N/A N/A 20,124,364 29.89 30.25 27.4000 58.5100 71.27
YHOO Jan 17 20.12 +2.25 +12.59% 29,990,600 19.73 19.74 10,893,500 19.25 20.38 8.0200 43.3750 255.29
AMZN Jan 17 9.74 +0.61 +6.68% 16,634,200 9.44 9.52 11,078,818 9.40 9.85 5.5100 22.3750 N/A
EBAY Jan 17 61.61 +1.67 +2.79% 8,906,500 59.90 60.25 7,439,000 60.87 62.64 29.2500 72.7400 187.31
DCLK Jan 17 12.51 +0.15 +1.21% 2,346,800 12.13 12.49 2,506,409 12.10 13 5.2300 18.3125 N/A
RNWK Jan 17 7.65 +0.43 +5.96% 1,004,100 7.50 7.60 1,729,909 7.35 7.66 3.2600 15.6700 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL Jan 17 15.01 -0.29 -1.90% 1,911,000 N/A N/A 1,702,045 14.82 15.48 9.4000 41.7800 N/A
AA Jan 17 33.77 +0.17 +0.51% 3,494,100 N/A N/A 3,163,863 33.34 34.19 27.3600 45.7100 32.00
UTX Jan 17 63.35 +4.30 +7.28% 4,352,400 N/A N/A 2,265,136 60.29 63.55 40.1000 87.5000 15.42
HWP Jan 17 23.53 +1.11 +4.95% 9,418,900 N/A N/A 8,771,500 22.49 23.60 12.5000 37.9500 560.50
MRK Jan 17 58.60 +0.40 +0.69% 4,192,700 N/A N/A 6,116,909 58.08 58.90 56.8000 85.5500 18.90
JPM Jan 17 36.85 +0.65 +1.80% 11,504,100 N/A N/A 7,989,272 36.50 37.20 29.0400 57.3300 45.25
AXP Jan 17 37.16 +0.66 +1.81% 3,706,500 N/A N/A 4,691,409 36.90 37.47 24.2000 50.6875 29.06
WMT Jan 17 56.76 +0.77 +1.38% 7,796,700 N/A N/A 6,693,090 55.70 57.22 42.0000 58.7400 38.77
T Jan 17 18.37 -0.10 -0.54% 10,110,000 N/A N/A 12,614,181 18.26 18.729 14.7500 25.1500 N/A
GE Jan 17 38.75 +1.08 +2.87% 22,561,200 N/A N/A 18,369,864 38.30 38.91 28.5000 53.5500 27.56
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT Jan 17 69.86 +1.99 +2.93% 40,185,600 67.11 67.17 28,896,090 68.40 70.001 47.5000 76.1500 58.76
INTC Jan 17 34.53 +0.82 +2.43% 50,619,000 33.56 33.70 48,825,816 33.60 34.75 18.9600 38.5938 177.42
CSCO Jan 17 19.48 +0.54 +2.85% 57,746,600 18.99 19.00 68,812,592 19.02 19.49 11.0400 44.0000 N/A
WCOM Jan 17 13.15 -0.36 -2.66% 28,970,900 13.01 13.07 22,230,500 13.12 13.80 11.5000 23.5000 12.75
ORCL Jan 17 17.22 +0.64 +3.86% 49,705,700 16.80 16.90 41,014,136 16.79 17.50 10.1600 35.0000 38.56
IBM Jan 17 119.90 +2.65 +2.26% 11,184,700 N/A N/A 7,040,227 117.26 120.55 87.4900 126.3900 26.06
EMC Jan 17 16.08 +0.47 +3.01% 14,910,200 N/A N/A 21,588,090 15.71 16.10 10.0100 82.0000 283.82
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL Jan 17 28.95 +1.38 +5.01% 24,834,500 27.60 27.70 23,128,500 28.10 28.98 16.0100 31.3200 62.66
GTW Jan 17 6.93 +0.42 +6.45% 1,733,100 N/A N/A 2,814,136 6.59 6.93 4.2400 24.2100 N/A
AAPL Jan 17 22.48 +1.70 +8.18% 11,822,400 21.71 21.71 5,110,318 21.87 22.74 14.6800 27.1200 N/A
BBY Jan 17 73.18 -0.07 -0.10% 2,019,100 N/A N/A 3,205,954 72.41 73.70 33.6300 77.2000 36.24
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
CSCO Jan 17 19.48 +0.54 +2.85% 57,746,600 18.99 19.00 68,812,592 19.02 19.49 11.0400 44.0000 N/A
SUNW Jan 17 12.37 +0.26 +2.15% 65,921,800 12.17 12.19 52,968,728 12.01 12.50 7.5200 35.1250 151.38
EXTR Jan 17 14.17 -0.44 -3.01% 7,983,000 13.75 13.80 6,916,045 13.75 15.23 5.8500 52.6875 N/A
FDRY Jan 17 7.98 +0.14 +1.79% 1,869,800 7.94 7.98 3,388,818 7.85 8.31 5.2600 25.1250 29.04
JNPR Jan 17 17.52 +0.56 +3.30% 12,972,000 17.08 17.10 23,127,318 17.04 17.69 8.9000 145.0000 33.92
RSTN Jan 17 18.51 -0.19 -1.02% 3,501,200 18.25 18.88 3,309,409 18.11 19.23 4.8900 24.1000 N/A
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
ALA Jan 17 16.22 +0.49 +3.12% 996,200 N/A N/A 1,345,227 15.85 16.32 10.5300 66.9375 N/A
NXTL Jan 17 8.63 +0.59 +7.34% 18,133,800 8.40 8.42 14,000,590 8.15 8.77 6.8700 38.6250 N/A
NT Jan 17 7.74 +0.49 +6.76% 15,216,800 N/A N/A 13,657,181 7.46 7.74 4.7600 40.5000 N/A
LU Jan 17 6.51 -0.38 -5.52% 38,182,500 N/A N/A 24,039,090 6.46 6.96 5.0000 21.1250 N/A
ATI Jan 17 15.14 +0.30 +2.02% 209,200 N/A N/A 247,863 14.94 15.20 12.5000 21.0700 N/A
FON Jan 17 18.51 +0.01 +0.05% 5,674,500 N/A N/A 3,725,272 18.33 18.70 18.5000 28.3750 19.47
T Jan 17 18.37 -0.10 -0.54% 10,110,000 N/A N/A 12,614,181 18.26 18.729 14.7500 25.1500 N/A
BLS Jan 17 38.90 +0.55 +1.43% 2,622,400 N/A N/A 2,959,545 38.45 38.93 36.2600 45.6250 25.07
GX Jan 17 0.57 +0.01 +1.79% 8,455,000 N/A N/A 18,469,136 0.55 0.61 0.3800 25.8750 N/A
Q Jan 17 12.81 -0.27 -2.06% 9,870,500 N/A N/A 10,320,181 12.75 13.25 11.0800 47.9375 N/A
TLAB Jan 17 15.95 +0.49 +3.17% 4,048,600 15.30 15.83 6,312,454 15.43 16.30 8.9800 67.1250 33.90
CMVT Jan 17 23.78 +1.42 +6.35% 4,334,000 22.80 23.39 5,528,181 22.30 23.92 15.0300 124.7500 19.48
SONS Jan 17 4.41 -0.51 -10.37% 20,880,900 4.35 4.37 8,370,500 4 4.91 2.2600 46.5000 N/A
TELM Jan 17 5.67 +0.1901 +3.47% 1,231,100 5.50 5.70 2,879,136 5.5204 5.78 3.4900 29.7300 18.27
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
ANTC No such ticker symbol. Try Symbol Lookup (Look up: ANTC)
HLIT Jan 17 9.91 +0.22 +2.27% 1,796,900 9.75 9.79 2,090,272 9.38 10.28 2.7500 17.3000 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT Jan 17 41.60 +0.05 +0.12% 26,276,400 40.25 40.49 16,064,136 40.01 42.38 26.5900 59.1000 45.66
KLAC Jan 17 51.15 +1.14 +2.28% 12,437,000 50.16 50.17 8,635,045 48.75 51.46 28.6100 61.0000 22.54
NVLS Jan 17 38.87 +0.06 +0.15% 9,754,200 37.90 38.40 6,535,136 37 39.457 25.3700 58.7000 17.60
LRCX Jan 17 22.89 -0.32 -1.38% 4,680,700 22.00 22.84 2,417,727 22 23.60 14.7300 33.7600 27.40
TER Jan 17 27.00 -1.75 -6.09% 8,616,400 N/A N/A 2,892,863 26.67 28.75 18.4300 47.2100 N/A
KLIC Jan 17 16.02 -1.47 -8.40% 4,533,000 15.50 15.75 1,335,681 15.60 17.29 8.1600 20.9200 N/A
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
AMCC Jan 17 11.28 +1.00 +9.73% 12,977,100 10.85 10.88 13,550,090 10.37 11.49 6.0105 88.2500 N/A
TMCS Jan 17 19.86 +0.43 +2.21% 866,600 19.30 19.87 472,863 19.30 20.20 7.0000 20.8500 N/A
CHRT Jan 17 26.08 +0.58 +2.27% 1,265,900 0.00 0.00 620,409 25.60 26.30 16.0600 37.1250 N/A
RMBS Jan 17 8.12 +0.10 +1.25% 1,154,600 8.00 8.02 2,394,772 8.05 8.37 4.8600 55.3750 34.87
MU Jan 17 34.00 +0.55 +1.64% 11,165,300 N/A N/A 7,547,772 33.26 34.25 16.3900 49.6100 N/A
ALTR Jan 17 24.36 +1.23 +5.32% 6,548,400 23.72 23.86 7,236,000 23.11 24.36 14.6600 33.5980 29.17
XLNX Jan 17 43.06 +1.78 +4.31% 12,008,500 42.00 42.19 8,283,727 41.65 43.56 19.5200 59.2500 N/A
VTSS Jan 17 13.75 +1.25 +10.00% 6,093,200 13.20 13.30 6,452,636 12.76 13.75 6.6500 77.2500 N/A
BRCM Jan 17 48.46 +1.41 +3.00% 12,479,800 47.14 47.24 15,367,909 46.40 48.73 18.4000 139.5000 N/A
PMCS Jan 17 22.85 +1.92 +9.17% 10,775,000 21.75 22.10 10,056,454 20.67 22.96 9.3700 111.7500 N/A
KOPN Jan 17 11.78 +0.11 +0.94% 1,452,700 11.50 11.80 1,366,590 11.10 12.23 4.0000 19.0500 N/A
MRVL Jan 17 42.18 +3.53 +9.13% 3,635,600 41.00 41.75 2,720,090 37.72 42.29 7.9375 42.1000 N/A
EMKR Jan 17 11.95 -0.05 -0.42% 278,000 0.00 0.00 433,545 11.41 12.30 7.6700 50.5000 N/A
INTC Jan 17 34.53 +0.82 +2.43% 50,619,000 33.56 33.70 48,825,816 33.60 34.75 18.9600 38.5938 177.42
AMKR Jan 17 18.25 +0.21 +1.16% 897,300 17.72 18.42 821,454 17.40 18.50 9.0000 26.2400 N/A
NVDA Jan 17 64.99 +2.20 +3.50% 9,353,500 62.68 62.99 9,256,454 62.52 65 20.0000 72.6600 76.85
TXCC Jan 17 4.40 +0.36 +8.91% 2,951,900 4.20 4.23 2,968,090 4.12 4.46 2.1500 55.7500 N/A
TQNT Jan 17 11.06 +0.40 +3.75% 3,766,500 10.70 10.74 4,062,727 10.54 11.20 10.2500 45.5000 26.00
GNSS Jan 17 68.21 +3.81 +5.92% 4,360,300 63.65 64.00 2,568,227 65 68.80 7.1250 74.9000 201.25
ESST Jan 17 22.22 +0.58 +2.68% 484,600 20.00 22.00 934,090 21.40 22.49 4.7500 25.0000 N/A
LNOP Jan 17 6.72 +0.09 +1.36% 25,600 6.61 6.99 41,000 6.55 6.95 2.7000 19.2500 14.14
TERN Jan 17 6.23 -0.26 -4.01% 4,827,500 6.11 6.30 2,447,227 5.97 7.13 2.3600 14.7500 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
FMKT Jan 17 20 +0.69 +3.57% 2,842,000 19.50 19.87 1,185,045 19.72 20.99 6.2500 27.4500 N/A
PSFT Jan 17 37.82 +2.05 +5.73% 7,237,400 36.31 36.40 7,883,318 36.10 37.92 15.7800 53.5000 64.92
ITWO Jan 17 7.59 +0.38 +5.27% 9,244,300 7.31 7.35 13,467,636 7.30 7.65 2.9800 61.0000 N/A
NETA Jan 17 26.71 +1.28 +5.03% 15,141,600 25.60 25.70 3,690,772 24.14 27.51 5.6250 30.1000 N/A
ORCL Jan 17 17.22 +0.64 +3.86% 49,705,700 16.80 16.90 41,014,136 16.79 17.50 10.1600 35.0000 38.56
CHKP Jan 17 34.60 -1.63 -4.50% 16,740,800 34.00 34.05 9,078,272 34.55 37.50 19.5600 113.3334 28.98
VRTS Jan 17 44.61 +2.73 +6.52% 11,635,100 43.20 43.41 13,094,318 43.22 44.73 17.3000 108.7500 N/A
SEBL Jan 17 35.31 +3.12 +9.69% 17,882,300 34.15 34.23 17,719,136 33.25 35.47 12.2400 84.5000 63.62
SAP Jan 17 36.30 +1.20 +3.42% 1,095,500 N/A N/A 1,085,409 35.60 36.34 21.3100 49.1000 62.01
MERQ Jan 17 33.73 +1.38 +4.27% 4,314,300 32.41 32.85 3,622,636 31.889 33.92 18.0000 100.4375 43.48
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Jan 17 61.12 +0.72 +1.19% 4,463,700 N/A N/A 4,881,227 61.00 61.50 45.6500 65.5400 16.09
ONE Jan 17 38.62 +0.43 +1.13% 3,207,700 N/A N/A 2,937,318 38.25 38.80 27.0000 40.0000 15.46
C Jan 17 49.90 +1.04 +2.13% 15,430,100 N/A N/A 11,990,090 49.70 50.25 34.5100 56.9900 17.77
WFC Jan 17 45.61 +0.36 +0.80% 6,530,900 N/A N/A 4,478,909 45.151 45.74 38.2500 52.2800 18.55
ONE Jan 17 38.62 +0.43 +1.13% 3,207,700 N/A N/A 2,937,318 38.25 38.80 27.0000 40.0000 15.46
BK Jan 17 42.76 -0.47 -1.09% 3,056,400 N/A N/A 2,208,409 42.75 43.50 29.7500 55.5000 23.88
MER Jan 17 56.55 +1.35 +2.45% 5,319,500 N/A N/A 5,221,909 55.82 56.95 33.5000 80.0000 19.35
MWD Jan 17 57.64 +1.77 +3.17% 4,152,800 N/A N/A 4,399,772 56.12 57.75 35.7500 90.4900 17.51
LEH Jan 17 64.68 +0.88 +1.38% 1,711,300 N/A N/A 2,132,045 64.30 65.68 43.5000 86.2000 14.57
SCH Jan 17 15.52 +0.52 +3.47% 3,716,700 N/A N/A 4,310,045 15.25 15.55 8.1300 29.3125 107.14
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT Jan 17 46.19 +0.68 +1.49% 1,770,600 N/A N/A 2,059,590 45.58 46.20 26.9000 53.5500 39.00
AHP Jan 17 62.30 -1.68 -2.63% 5,241,900 N/A N/A 3,607,500 62.15 64.00 52.0000 64.7500 N/A
LLY Jan 17 75.43 -0.63 -0.83% 2,304,400 N/A N/A 3,518,909 75.01 76.28 70.0100 88.6500 27.80
PFE Jan 17 40.13 +0.13 +0.32% 10,620,900 N/A N/A 11,689,318 39.97 40.78 34.0000 46.7100 34.78
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ Jan 17 59.83 +0.48 +0.81% 5,591,900 N/A N/A 7,225,727 59.22 59.98 40.2500 60.9700 31.77
SGP Jan 17 33.57 -0.54 -1.58% 5,284,600 N/A N/A 6,324,318 33.57 34.24 32.3500 53.9375 21.16
AMGN Jan 17 55.80 +0.11 +0.20% 11,104,300 55.15 55.42 11,057,636 54.50 56.39 45.4375 75.0625 52.05
BGEN Jan 17 54.99 -0.45 -0.81% 3,120,900 54.00 54.99 2,850,136 54.01 55.60 48.2900 75.0000 29.68
IMNX Jan 17 27.79 +0.21 +0.76% 6,912,000 27.50 27.70 9,132,363 27.05 27.89 10.7500 39.3125 91.63
SEPR Jan 17 51.82 +1.25 +2.47% 4,534,600 36.05 52.99 1,450,545 47.79 52.75 23.4500 78.1875 N/A
STEM Jan 17 3.38 -0.08 -2.31% 89,500 3.30 3.60 171,000 3.36 3.55 1.4688 7.2500 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
MWAV Jan 17 6.7991 -0.2009 -2.87% 21,600 6.26 7.09 26,000 6.61 7.05 3.6000 14.9375 6.23
JBL Jan 17 23.48 +0.68 +2.98% 1,617,500 N/A N/A 1,940,727 22.59 23.80 14.0000 40.9900 58.46
FLEX Jan 17 23.95 +0.90 +3.90% 7,939,600 23.35 23.40 10,813,545 22.92 24.22 12.3750 40.1250 N/A
SLR Jan 17 11.50 +0.27 +2.40% 7,194,100 N/A N/A 9,582,954 11.15 11.65 9.6500 41.9500 N/A
SCI No such ticker symbol. Try Symbol Lookup (Look up: SCI)
SANM Jan 17 18.92 +0.93 +5.17% 12,896,500 17.90 18.35 10,564,318 18.03 19.13 11.6400 54.7500 149.92
CLS Jan 17 44.50 +2.35 +5.58% 2,093,300 N/A N/A 2,348,272 42.53 44.50 20.6900 76.4000 89.68
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jan 17 5.05 -0.0401 -0.79% 909,700 4.95 5.02 926,090 4.97 5.48 2.7000 83.5000 N/A
NUFO Jan 17 4.06 +0.06 +1.50% 423,900 3.76 4.12 703,409 3.95 4.20 2.1000 62.8750 N/A
OCCF Jan 17 1.24 +0.04 +3.33% 298,200 1.18 1.25 1,593,272 1.20 1.28 1.0200 17.9375 N/A
GLW Jan 17 8.98 +0.02 +0.22% 8,995,000 N/A N/A 11,837,363 8.80 9.28 6.9200 72.1875 N/A
JDSU Jan 17 8.68 +0.57 +7.03% 23,518,200 8.46 8.46 33,028,180 8.27 8.70 5.1200 64.9375 N/A
NEWP Jan 17 23.40 +1.44 +6.56% 690,500 22.50 23.00 953,863 22.25 23.47 11.9100 118.0000 N/A
VECO Jan 17 34.74 +0.75 +2.21% 590,000 11.00 37.79 609,727 33.40 34.79 19.9000 66.5000 28.32
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA Jan 17 16.22 +0.49 +3.12% 996,200 N/A N/A 1,345,227 15.85 16.32 10.5300 66.9375 N/A
ADCT Jan 17 5.16 +0.20 +4.03% 5,045,200 5.03 5.05 9,447,954 5.02 5.23 2.6300 21.8125 N/A
AVCI Jan 17 2.53 +0.03 +1.20% 520,800 2.51 2.67 1,155,045 2.45 2.68 1.1000 38.8750 N/A
CIEN Jan 17 13.85 +0.67 +5.08% 9,894,900 13.46 13.58 21,587,090 13.35 13.90 9.2000 108.0000 N/A
CORV Jan 17 2.40 -0.10 -4.00% 2,126,200 2.40 2.42 4,839,545 2.36 2.60 1.1900 30.0000 N/A
FIBR Jan 17 3.69 +0.06 +1.65% 134,000 3.69 3.75 300,181 3.60 3.84 1.5000 29.1875 N/A
MRVC Jan 17 4.29 +0.20 +4.89% 346,100 4.20 4.29 899,272 4.15 4.31 2.2500 21.6875 N/A
NT Jan 17 7.74 +0.49 +6.76% 15,216,800 N/A N/A 13,657,181 7.46 7.74 4.7600 40.5000 N/A
ONIS Jan 17 5.61 -0.15 -2.60% 4,836,000 5.35 5.40 4,369,545 5.17 6.16 3.5000 58.6250 N/A
SCMR Jan 17 4.83 +0.08 +1.68% 1,043,400 4.68 4.80 2,676,909 4.67 5.002 3.0000 52.1250 N/A
DIGL Jan 17 7.61 +0.39 +5.40% 475,700 7.23 7.55 1,115,045 7.35 7.64 4.9000 57.5600 7.06
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT Jan 17 16.94 +0.66 +4.05% 1,541,400 16.32 18.74 1,861,954 16.26 17 7.2000 18.4900 N/A
EMC Jan 17 16.08 +0.47 +3.01% 14,910,200 N/A N/A 21,588,090 15.71 16.10 10.0100 82.0000 283.82
BRCD Jan 17 36.50 +2.06 +5.98% 10,652,000 35.15 35.25 16,664,272 35.55 36.69 12.6000 112.0000 3444.00
MCDT Jan 17 29.65 +1.89 +6.81% 2,010,200 28.00 29.20 N/A 28.65 29.85 7.0400 76.2500 326.59
EMLX Jan 17 43.50 +2.68 +6.57% 6,124,400 42.12 42.15 9,050,409 41.65 43.50 8.4000 109.7500 N/A
JNIC Jan 17 7.31 +0.16 +2.24% 462,800 7.18 7.77 679,545 7.12 7.59 5.0800 31.4063 N/A
STOR Jan 17 4.51 -0.12 -2.59% 2,024,000 4.42 4.45 2,615,363 4.40 4.93 3.6500 33.6250 N/A
NTAP Jan 17 19.70 +1.51 +8.30% 11,676,200 19.01 19.05 12,390,636 18.30 19.79 6.0000 74.9844 313.62
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM Jan 17 4.29 -0.33 -7.14% 1,374,500 4.03 4.12 1,467,136 4.25 4.80 0.7188 6.2500 18.48
ATVI Jan 17 24.74 +0.16 +0.65% 2,044,300 24.50 24.75 2,003,863 24 25.40 11.2500 28.7200 43.89
EIDSY Jan 17 2.32 -0.229 -8.98% 5,400 1.38 3.01 62,227 2.32 2.38 2.1000 5.0000 N/A
ERTS Jan 17 55.12 +1.59 +2.97% 2,824,900 54.05 54.75 2,997,318 54.25 55.479 35.8125 66.9200 N/A
TTWO Jan 17 18.13 +0.13 +0.72% 895,700 16.90 18.00 1,978,863 17.44 18.39 6.4400 24.5000 47.24
THQI Jan 17 44.01 +1.86 +4.41% 1,115,000 42.90 43.77 1,600,636 42.81 44.44 24.1875 65.1000 31.38
ATYT Jan 17 14.58 +0.22 +1.53% 681,000 14.00 14.35 1,779,000 13.93 14.80 3.6250 15.6500 N/A
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO Jan 17 26.00 -0.03 -0.12% 765,600 N/A N/A 969,636 25.48 26.34 22.8300 45.6500 21.20
GLM No such ticker symbol. Try Symbol Lookup (Look up: GLM)
NE Jan 17 28.99 -0.27 -0.92% 1,648,800 N/A N/A 1,629,500 28.75 29.73 20.8000 54.0000 15.63
RIG Jan 17 28.18 +0.13 +0.46% 3,866,700 N/A N/A 3,214,000 27.52 28.50 23.0500 57.6900 43.42
SDC No such ticker symbol. Try Symbol Lookup (Look up: SDC)
TDW Jan 17 30.90 +0.17 +0.55% 642,000 N/A N/A 853,909 30.10 31.05 24.1300 52.9500 13.71
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM Jan 17 20.65 -0.35 -1.67% 2,921,900 N/A N/A 3,459,409 20.56 21.00 14.0000 25.2300 N/A
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jan 17 47.27 +1.77 +3.89% 11,936,600 46.50 46.65 14,161,909 45.81 47.41 38.3100 89.3750 N/A
RFMD Jan 17 18.82 +1.57 +9.10% 11,747,500 18.14 18.34 9,135,227 17.651 19 8.7500 37.5000 N/A
PWAV Jan 17 17.95 +2.07 +13.04% 5,323,300 17.45 17.75 1,641,772 16.21 18.22 8.7500 50.0000 N/A
WFII Jan 17 6.30 0.00 0.00% 121,200 5.91 6.55 294,500 6.25 6.49 3.3125 45.1875 126.00
NOK Jan 17 22.84 +1.08 +4.96% 13,198,700 N/A N/A 12,775,954 22.31 22.95 12.7000 42.1875 28.22
ERICY Jan 17 4.96 +0.26 +5.53% 12,931,800 4.90 4.93 14,835,136 4.82 4.99 3.0500 13.5000 N/A
RIMM Jan 17 22.40 +1.01 +4.72% 1,171,400 21.66 22.10 2,269,318 21.611 22.45 13.7000 77.2500 N/A
CMVT Jan 17 23.78 +1.42 +6.35% 4,334,000 22.80 23.39 5,528,181 22.30 23.92 15.0300 124.7500 19.48
OPWV Jan 17 9.24 +0.19 +2.10% 3,692,800 9.03 9.09 6,200,090 8.88 9.61 6.5000 76.1875 N/A
*OTHERS* No such ticker symbol. Try Symbol Lookup (Look up: *OTHERS*)
DVID Jan 17 3.70 +0.03 +0.82% 12,300 3.60 5.03 32,727 3.55 3.78 1.6875 6.9900 13.49
LDCL Jan 17 3.62 +0.21 +6.16% 331,000 3.60 3.80 513,136 3.53 3.80 1.1200 7.0000 N/A
NTRO Jan 17 3.60 -0.01 -0.28% 113,900 3.56 3.61 202,772 3.55 3.64 2.2100 10.6875 N/A
ENTU Jan 17 10.15 +1.05 +11.54% 1,446,800 9.50 10.06 1,052,363 9.45 10.20 2.5500 21.3750 N/A
DITC Jan 17 5.70 -0.02 -0.35% 78,300 5.50 6.40 205,363 5.57 5.76 3.6500 16.9900 N/A |
