Closing Numbers Nov 27,2001
Dow 9872.60 -110.15 (-1.10%)
Nasdaq 1935.97 -5.26 (-0.27%)
S&P 500 1149.50 -7.92 (-0.68%)
10-Yr Bond 4.950% -0.053
NYSE Volume 1,283,783,000
Nasdaq Volume 2,137,296,000
TOTAL EQUITY CALL VOLUME : 563235
TOTAL EQUITY PUT VOLUME : 371107
TOTAL VOLUME : 934342
EPC=0.63
[madtrader] Tue Nov 27, 10:15am PST SAGI
RATL SFA CRUS ABGX JNIC CEPH CACI
These are the names breaking out to a new month high with
bigger than average volume. All with positive momentum and
increasing upside acceleration. none.
Close: All in all, a pretty good day. The shorts must be
getting frustrated. Even with a 40% run in the Nasdaq since
mid-Sep, a lower-than-expected Consumer Confidence Report
could not take a large bite out of the index. The market
opened lower, then the Consumer Confidence report came in
below expectations, sending the market lower. This report
is a key gauge for consumer spending as we enter the
important holiday shopping season. The number came in at
82.2, vs consensus of 86.5 and vs 85.5 in October --
consistent with the weakening labor market. The rise in the
expectations component (74.6 vs 70.7 in Oct) is tied less
to improved conditions than an increase in those expecting
little change. Plans to buy an auto fell to a 6-month
low....Despite the report, the Nasdaq made an impressive,
broad based rally in early afternoon trading, mostly due to
positive comments coming from the CSFB Tech Conference.
Also helping were strong comments from Fed Governor
Laurence Meyer that Fed should not move slowly on lowering
interest rates...
The Nasdaq flirted with 2000, a level not seen since early-
Aug and an important psychological barrier. However, it
could not break its 200-day ma at 1964 and traded back into
the red by the end of the day...Overall, most every sector
was lower or mixed. Semi equipment, storage, oil services,
hotels, EMS were the strongest groups....Storage stocks
surged on positive comments from Veritas (VRTS 41.70
+2.11)....Intel (INTC 32.31 +0.44) affirmed guidance this morning...Tech Data (TECD 43.91 +3.89) was up sharply after
beating estimates and getting an upgrade from
CSFB...Lehman's cautious comments on Caterpillar (CAT
48.70 -0.55) set the tone for cyclicals
today....Homebuilders were weak despite better than
expected housing data...
RETAIL 11 -1.7% Edit Delete Compare
DSL 6 -3.2% Edit Delete Compare
DWDM 20 +1.3% Edit Delete Compare
Low pSR Energy Stocks 12 -0.1% Edit Delete Compare
Carriers1 7 -1.7% Edit Delete Compare
Telecom Construction1 5 +2.0% Edit Delete Compare
networkers1 6 +1.1% Edit Delete Compare
Contract Manufacturers 5 +3.7% Edit Delete Compare
Telecom Equipment 18 -0.8% Edit Delete Compare
Tier 2, D-WDM 16 -0.2% Edit Delete Compare
Broadband Cable 1 8 +3.5% Edit Delete Compare
DOW 10 -0.9% Edit Delete Compare
Internet Security 20 +1.4% Edit Delete Compare
Biotechs 9 +0.6% Edit Delete Compare
CHIP EQUIPMENT 13 +2.3% Edit Delete Compare
CHIPS1 23 -0.6% Edit Delete Compare
Clint's Financials 40 -0.4% Edit Delete Compare
Genomics 9 -1.3% Edit Delete Compare
Incubators 8 -3.1% Edit Delete Compare
Internet Sector 14 -2.8% Edit Delete Compare
Flat Panel Displays 7 +5.8% Edit Delete Compare
E-Gaming stocks 8 +1.1% Edit Delete Compare
Drug Stocks 15 -1.0% Edit Delete Compare
RTS Biotechs 13 +1.1% Edit Delete Compare
Gigabit 23 -0.3% Edit Delete Compare
Oil Drilers - Deep Water 13 +1.8% Edit Delete Compare
Storage 8 +4.5% Edit Delete Compare
M.L. Picks 23 -0.4% Edit Delete Compare
HOLDERS 12 -0.3% Edit Delete Compare
4 Q's of cash 20 +0.9% Edit Delete Compare
Carriers 10 -0.4% Edit Delete Compare
Wireless 6 -2.1% Edit Delete Compare
Real Estate Related 7 +0.4% Edit Delete Compare
Volume Sort:
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 27 9872.60 -110.15 -1.10% N/A N/A N/A N/A 9831.15 9992.72 8062.34 11350.05 N/A
^IXIC Nov 27 1935.97 -5.26 -0.27% N/A N/A N/A N/A 1902.89 1965.09 1387.06 3028.75 N/A
^SPX Nov 27 1149.50 -7.92 -0.68% N/A N/A N/A N/A 1140.81 1163.38 944.75 1389.05 N/A
^NDX Nov 27 1609.87 -9.78 -0.60% N/A N/A N/A N/A 1575.48 1644.38 1088.96 2990.83 N/A
QQQ Nov 27 40.20 -0.05 -0.12% 100,289,696 N/A N/A N/A 39.20 40.97 27.2000 74.7813 N/A
^NWX Nov 27 339.25 -4.97 -1.44% N/A N/A N/A N/A 334.39 345.97 201.25 946.78 N/A
^OEX Nov 27 590.83 -5.41 -0.91% N/A N/A N/A N/A 586.86 598.57 480.07 739.71 N/A
^SOXX Nov 27 536.67 +4.21 +0.79% N/A N/A N/A N/A 515.02 550.20 343.93 763.26 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Nov 27 36.76 -0.61 -1.63% 23,061,300 N/A N/A 18,693,044 36.45 37.75 27.4000 58.5100 89.83
YHOO Nov 27 17.40 -0.67 -3.71% 21,793,900 17.30 17.40 9,454,363 16.90 17.94 8.0200 45.0000 N/A
AMZN Nov 27 11.48 -0.73 -5.98% 34,342,200 11.50 11.55 7,858,000 11.22 12.251 5.5100 30.7500 N/A
EBAY Nov 27 64.77 -0.39 -0.60% 9,051,300 64.76 64.84 8,275,181 62.50 65.76 26.7500 71.2990 210.19
DCLK Nov 27 10.37 +0.22 +2.17% 8,348,100 10.26 10.31 2,076,772 9.47 10.70 5.2300 18.3125 N/A
RNWK Nov 27 6.92 -0.27 -3.76% 1,992,700 6.97 7.00 1,193,181 6.60 7.40 3.2600 18.2500 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL Nov 27 17 +0.29 +1.74% 1,697,400 N/A N/A 1,548,363 16.71 17.24 9.4000 45.5000 N/A
AA Nov 27 38.28 +0.02 +0.05% 2,716,700 N/A N/A 3,393,454 37.90 38.74 26.2500 45.7100 23.05
UTX Nov 27 59.82 -0.63 -1.04% 1,696,600 N/A N/A 3,317,772 59.25 60.25 40.1000 87.5000 15.18
HWP Nov 27 20.30 -0.83 -3.93% 9,495,500 N/A N/A 10,849,681 20.00 21.30 12.5000 37.9500 528.25
MRK Nov 27 66.59 -0.46 -0.69% 5,022,400 N/A N/A 5,034,590 66.00 67.88 60.3500 96.6875 21.78
JPM Nov 27 39.80 +0.31 +0.79% 7,612,900 N/A N/A 8,013,318 39.26 40.30 29.0400 57.3300 21.94
AXP Nov 27 34.58 -0.54 -1.54% 4,016,000 N/A N/A 6,487,181 34.26 35.26 24.2000 59.2500 27.96
WMT Nov 27 55.08 -0.67 -1.20% 9,664,100 N/A N/A 8,027,000 54.83 55.81 42.0000 58.7500 38.61
T Nov 27 16.83 -0.28 -1.64% 8,991,800 N/A N/A 11,555,500 16.51 17.18 14.7500 25.1500 N/A
GE Nov 27 41.07 -0.25 -0.61% 14,034,700 N/A N/A 21,040,228 40.63 41.78 28.5000 56.1875 30.23
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT Nov 27 63.74 -1.40 -2.15% 45,405,600 63.65 63.82 35,637,500 62.75 65.077 40.2500 76.1500 56.40
INTC Nov 27 32.31 +0.44 +1.38% 80,745,000 32.25 32.30 50,376,272 30.90 32.99 18.9600 46.7500 59.24
CSCO Nov 27 19.70 -0.23 -1.15% 75,305,600 19.72 19.75 77,000,456 19.49 20.31 11.0400 55.7500 N/A
WCOM Nov 27 14.88 -0.08 -0.53% 29,096,800 14.81 14.87 24,677,954 14.80 15.27 11.5000 23.5000 14.11
ORCL Nov 27 14.42 -0.32 -2.17% 36,021,500 14.46 14.47 42,575,320 14.23 14.92 10.1600 35.0000 32.76
IBM Nov 27 114.20 -2.13 -1.83% 6,894,300 N/A N/A 8,637,318 114.07 116.30 80.0625 119.9000 25.85
EMC Nov 27 17.85 +1.00 +5.93% 38,222,500 N/A N/A 22,980,454 16.50 18.50 10.0100 92.0000 306.36
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL Nov 27 26.48 -0.44 -1.63% 32,382,800 26.48 26.54 27,840,136 25.83 27.16 16.0100 31.3200 61.18
GTW Nov 27 8.32 -0.39 -4.48% 1,713,800 N/A N/A 2,216,772 8.15 8.56 4.2400 34.2500 N/A
AAPL Nov 27 21 -0.37 -1.73% 4,795,600 20.86 21.10 5,109,045 20.5098 21.52 13.6250 27.1200 N/A
BBY Nov 27 71.08 +0.26 +0.37% 4,088,000 N/A N/A 3,586,227 69.55 71.60 21.0000 71.6000 39.13
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
CSCO Nov 27 19.70 -0.23 -1.15% 75,305,600 19.72 19.75 77,000,456 19.49 20.31 11.0400 55.7500 N/A
SUNW Nov 27 13.47 +0.17 +1.28% 63,990,200 13.50 13.54 50,456,456 12.90 13.85 7.5200 48.1250 166.25
EXTR Nov 27 18.25 +0.62 +3.52% 9,922,900 18.40 18.47 6,583,318 17.26 19.53 5.8500 89.5000 N/A
FDRY Nov 27 10.62 +0.03 +0.28% 3,368,500 10.60 10.74 3,465,818 10.50 11.04 5.2600 56.0000 39.22
JNPR Nov 27 26.30 -0.09 -0.34% 23,907,100 26.45 26.48 21,565,454 25.699 27.70 8.9000 168.5000 175.93
RSTN Nov 27 15.47 +1.14 +7.96% 3,174,300 15.04 15.50 3,347,136 13.88 15.62 4.8900 24.1000 N/A
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
ALA Nov 27 18.67 -0.38 -1.99% 1,434,400 N/A N/A 1,479,545 18.14 19 10.5300 68.3125 N/A
NXTL Nov 27 10.99 -0.26 -2.31% 18,853,200 10.95 10.96 14,943,681 10.70 11.44 6.8700 38.6250 N/A
NT Nov 27 7.80 -0.21 -2.62% 17,215,200 N/A N/A 13,408,363 7.77 8.07 4.7600 45.8750 N/A
LU Nov 27 7.88 -0.16 -1.99% 20,816,700 N/A N/A 22,746,228 7.72 8.05 5.0000 21.1250 N/A
ATI Nov 27 16.29 +0.29 +1.81% 161,000 N/A N/A 253,772 15.90 16.43 12.5000 21.0700 47.62
FON Nov 27 21.77 -0.13 -0.59% 2,470,000 N/A N/A 3,532,681 21.63 22.50 18.8000 29.3125 23.05
T Nov 27 16.83 -0.28 -1.64% 8,991,800 N/A N/A 11,555,500 16.51 17.18 14.7500 25.1500 N/A
BLS Nov 27 39.32 -0.80 -1.99% 3,535,100 N/A N/A 3,430,363 38.80 39.95 36.2600 45.8750 26.22
GX Nov 27 1.73 +0.04 +2.37% 13,872,600 N/A N/A 23,352,544 1.65 1.761 0.3800 25.8750 N/A
Q Nov 27 12.77 -0.42 -3.18% 7,607,800 N/A N/A 10,525,181 12.70 13.40 11.0800 48.1875 N/A
TLAB Nov 27 16.01 -0.37 -2.26% 7,549,100 15.93 16.24 7,287,772 15.75 16.69 8.9800 68.5000 35.92
CMVT Nov 27 22.98 -0.52 -2.21% 3,388,300 22.66 22.95 5,832,681 22.27 23.43 15.0300 124.7500 16.67
SONS Nov 27 5.34 -0.18 -3.26% 5,024,800 5.28 5.32 7,336,272 5.15 5.54 2.2600 46.5000 N/A
TELM Nov 27 7.30 +1.01 +16.06% 11,581,500 7.29 7.35 1,770,590 5.95 7.48 3.4900 29.7300 20.97
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
ANTC No such ticker symbol. Try Symbol Lookup (Look up: ANTC)
HLIT Nov 27 11.04 +0.86 +8.45% 4,911,100 11.05 11.23 2,024,863 10.16 11.42 2.7500 17.3000 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT Nov 27 41.97 +1.91 +4.77% 28,479,800 41.75 41.82 17,284,544 39.62 43.10 26.5900 59.1000 44.02
KLAC Nov 27 52.17 +2.12 +4.24% 18,697,300 51.90 52.17 8,937,090 49.01 53.24 26.5000 61.0000 22.56
NVLS Nov 27 40.66 +1.48 +3.78% 9,718,100 40.26 40.74 7,568,227 38.32 42.20 24.9375 58.7000 17.77
LRCX Nov 27 22.95 +0.44 +1.95% 5,687,700 22.80 22.94 2,969,818 22.16 24.02 13.0000 33.7600 26.58
TER Nov 27 29.00 -0.11 -0.38% 2,649,800 N/A N/A 2,762,181 27.77 30.00 18.4300 47.2100 132.32
KLIC Nov 27 17.24 +0.14 +0.82% 927,500 17.03 17.75 1,137,136 16.63 17.75 8.1600 18.8200 N/A
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
AMCC Nov 27 15.32 -0.22 -1.42% 15,631,000 15.34 15.35 13,886,136 14.86 16.08 6.0105 88.2500 N/A
TMCS Nov 27 16.96 +1.26 +8.03% 1,571,400 16.70 17.22 307,136 16.05 17.48 6.7500 17.6200 N/A
CHRT Nov 27 23.28 -0.09 -0.39% 214,900 0.00 0.00 594,272 22.75 23.45 16.0600 40.5000 N/A
RMBS Nov 27 9.41 -0.68 -6.74% 3,774,800 9.31 9.40 3,193,727 9.04 9.74 4.8600 59.6250 34.79
MU Nov 27 29.15 +0.55 +1.92% 8,950,000 N/A N/A 7,718,500 27.60 29.70 16.3900 49.6100 N/A
ALTR Nov 27 23.66 -0.55 -2.27% 8,355,000 23.75 23.95 7,672,318 23.14 24.79 14.6600 34.6875 30.53
XLNX Nov 27 36.45 +0.40 +1.11% 8,162,300 36.49 36.50 8,838,227 34.60 37.75 19.5200 59.2500 N/A
VTSS Nov 27 12.58 -0.16 -1.26% 7,075,600 12.59 12.66 5,958,045 12.20 13.08 6.6500 77.2500 N/A
BRCM Nov 27 49.92 -0.07 -0.14% 25,947,900 50.21 50.30 13,246,227 48.59 52.333 18.4000 148.5000 N/A
PMCS Nov 27 23.31 +0.07 +0.30% 15,416,600 23.35 23.39 10,296,318 22.173 24.511 9.3700 139.4375 N/A
KOPN Nov 27 16.49 +0.13 +0.79% 1,114,200 16.28 16.46 1,212,181 15.70 16.92 4.0000 16.9375 N/A
MRVL Nov 27 31.44 +0.17 +0.54% 3,439,400 31.33 34.00 1,837,272 30.28 32.11 7.9375 42.0000 N/A
EMKR Nov 27 11.7899 +1.3799 +13.26% 931,400 11.55 11.86 498,454 10.90 12.38 7.6700 55.3750 N/A
INTC Nov 27 32.31 +0.44 +1.38% 80,745,000 32.25 32.30 50,376,272 30.90 32.99 18.9600 46.7500 59.24
AMKR Nov 27 15.58 +0.58 +3.87% 2,083,900 14.10 15.75 842,136 14.80 15.75 9.0000 26.2400 N/A
NVDA Nov 27 54.09 +0.57 +1.07% 9,873,900 53.89 54.28 8,437,681 52.50 55.30 13.7500 55.9900 65.51
TXCC Nov 27 4.13 +0.15 +3.77% 5,679,800 4.16 4.20 2,193,681 3.96 4.37 2.1500 55.7500 N/A
TQNT Nov 27 16.43 -0.95 -5.47% 7,592,900 16.50 16.52 3,827,318 16.21 17.04 10.2500 61.5625 42.39
GNSS Nov 27 52.431 +3.932 +8.11% 3,159,900 52.60 52.94 1,980,681 48 53.19 7.1250 53.1900 151.56
ESST Nov 27 19.57 -0.22 -1.11% 2,309,900 19.31 19.75 435,272 19.024 19.94 4.5000 19.9400 N/A
LNOP Nov 27 4.95 -0.05 -1.00% 25,600 4.56 5.00 33,454 4.50 5.10 2.7000 21.1875 10.66
TERN Nov 27 13.11 -0.17 -1.28% 1,223,000 13.20 13.25 1,815,909 12.82 13.75 2.3600 18.8750 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
PSFT Nov 27 36.36 -0.50 -1.36% 6,839,800 36.25 36.39 9,798,727 35.199 37.45 15.7800 53.8750 66.90
ITWO Nov 27 6.86 +0.46 +7.19% 19,665,800 6.89 6.93 12,499,409 6.07 7.13 2.9800 69.5000 N/A
NETA Nov 27 22.87 -0.23 -1.00% 2,650,800 22.80 22.97 3,520,727 21.95 23.05 3.2500 24.0000 N/A
ORCL Nov 27 14.42 -0.32 -2.17% 36,021,500 14.46 14.47 42,575,320 14.23 14.92 10.1600 35.0000 32.76
CHKP Nov 27 39.40 -0.10 -0.25% 13,005,700 39.23 39.45 9,409,000 37.65 40.05 19.5600 113.3334 31.27
VRTS Nov 27 41.70 +2.11 +5.33% 25,243,700 41.83 41.99 14,635,772 38.64 43.89 17.3000 130.0000 N/A
SEBL Nov 27 24.31 -0.49 -1.98% 15,519,000 24.30 24.35 15,967,454 23.78 25.25 12.2400 104.2500 49.01
SAP Nov 27 29.15 -0.28 -0.95% 580,800 N/A N/A 948,909 28.34 29.64 21.3100 49.1000 52.00
MERQ Nov 27 32.93 -0.67 -1.99% 4,058,800 32.78 33.25 3,995,909 32.38 34.38 18.0000 110.2500 45.16
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Nov 27 63.48 -1.45 -2.23% 6,603,700 N/A N/A 6,265,590 63.04 64.37 36.3125 65.5400 17.29
ONE Nov 27 38.01 -0.64 -1.66% 3,054,600 N/A N/A 3,306,272 37.76 38.48 27.0000 41.5625 28.91
C Nov 27 50.55 -0.26 -0.51% 10,282,200 N/A N/A 13,675,090 50.00 50.99 34.5100 57.3750 19.88
WFC Nov 27 43.11 -0.26 -0.60% 3,771,500 N/A N/A 4,752,272 43.00 43.60 38.2500 56.3750 22.32
ONE Nov 27 38.01 -0.64 -1.66% 3,054,600 N/A N/A 3,306,272 37.76 38.48 27.0000 41.5625 28.91
BK Nov 27 40.68 +0.27 +0.67% 1,802,900 N/A N/A 2,971,454 39.63 41.06 29.7500 58.1250 21.75
MER Nov 27 51.94 -0.84 -1.59% 4,649,300 N/A N/A 6,332,318 51.12 53.01 33.5000 80.0000 18.45
MWD Nov 27 57.75 -1.77 -2.97% 4,997,500 N/A N/A 4,825,409 57.55 59.15 35.7500 90.4900 17.30
LEH Nov 27 71.15 -0.78 -1.08% 2,145,500 N/A N/A 2,374,272 71.08 72.13 43.5000 86.2000 13.37
SCH Nov 27 15.20 +0.19 +1.27% 3,772,300 N/A N/A 4,662,500 14.81 15.41 8.1300 33.0000 64.70
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT Nov 27 49.53 -0.78 -1.55% 2,356,700 N/A N/A 2,441,045 49.05 50.99 26.9000 55.6250 43.11
AHP Nov 27 59.50 +0.20 +0.34% 3,117,600 N/A N/A 3,532,818 58.40 60.00 52.0000 64.5800 N/A
LLY Nov 27 82.23 -0.41 -0.50% 3,350,700 N/A N/A 3,753,045 81.71 82.95 70.0100 97.1250 30.20
PFE Nov 27 43.60 -0.30 -0.68% 10,314,600 N/A N/A 12,132,545 43.26 44.04 34.0000 48.0625 38.37
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ Nov 27 60.01 -0.49 -0.81% 6,893,500 N/A N/A 7,485,681 59.91 60.73 40.2500 60.9700 32.39
SGP Nov 27 36.63 -0.22 -0.60% 5,165,000 N/A N/A 4,371,954 36.12 36.82 32.3500 60.0000 22.86
AMGN Nov 27 65.85 -1.54 -2.29% 13,406,500 65.90 65.95 8,842,000 65.06 67.09 45.4375 75.0625 62.98
BGEN Nov 27 58.71 +0.02 +0.03% 3,182,700 58.65 58.70 3,139,636 58.20 59.95 48.2900 75.0000 31.42
IMNX Nov 27 27.06 -0.45 -1.64% 10,539,100 27.00 27.09 10,012,636 26.75 28.201 10.7500 49.8750 91.40
SEPR Nov 27 49.48 +1.92 +4.04% 1,710,500 47.75 49.50 1,194,363 47.45 49.70 23.4500 87.0000 N/A
STEM Nov 27 2.82 -0.14 -4.73% 433,000 2.66 2.82 208,909 2.66 3 1.4688 7.2500 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
MWAV Nov 27 4.10 -0.12 -2.84% 5,100 0.00 0.00 19,636 3.95 4.39 3.6000 14.9375 3.75
JBL Nov 27 27.78 +1.08 +4.04% 3,026,800 N/A N/A 1,915,227 26.16 28.08 14.0000 47.9375 45.25
FLEX Nov 27 25.55 +0.73 +2.94% 17,196,700 26.10 26.14 9,527,318 24.35 25.76 12.3750 40.1250 N/A
SLR Nov 27 14.27 +0.36 +2.59% 8,180,700 N/A N/A 6,616,545 13.70 14.73 9.9100 41.9500 N/A
SCI Nov 27 27.21 +1.11 +4.25% 2,091,100 N/A N/A 1,177,954 25.90 28.20 15.5300 36.7500 N/A
SANM Nov 27 20.01 +0.93 +4.87% 17,303,700 20.07 20.25 7,741,318 19.05 20.75 11.6400 54.7500 159.00
CLS Nov 27 41.52 -0.43 -1.03% 3,021,700 N/A N/A 2,670,090 41 43.00 20.6900 76.4000 89.26
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Nov 27 8.30 -0.25 -2.92% 1,015,100 8.09 8.43 768,454 8.25 8.65 2.7000 97.5000 N/A
NUFO Nov 27 4.82 +0.18 +3.88% 760,500 4.71 4.82 732,818 4.45 5 2.1000 62.8750 N/A
OCCF Nov 27 1.41 +0.04 +2.92% 4,891,400 1.43 1.47 927,000 1.40 1.63 1.0600 17.9375 N/A
GLW Nov 27 10.21 -0.02 -0.20% 15,874,000 N/A N/A 11,030,727 9.85 10.48 6.9200 79.7500 N/A
JDSU Nov 27 11.24 -0.48 -4.10% 40,867,300 11.31 11.34 32,590,954 11.15 11.73 5.1200 76.6250 N/A
NEWP Nov 27 20.04 +0.52 +2.66% 828,900 19.10 20.99 1,073,954 19.26 20.64 11.9100 128.4375 N/A
VECO Nov 27 32.95 +0.39 +1.20% 772,500 32.66 32.70 444,045 31.91 33.50 19.9000 66.5000 27.13
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA Nov 27 18.67 -0.38 -1.99% 1,434,400 N/A N/A 1,479,545 18.14 19 10.5300 68.3125 N/A
ADCT Nov 27 4.70 -0.20 -4.08% 7,095,400 4.66 4.74 8,030,454 4.64 4.90 2.6300 27.0625 N/A
AVCI Nov 27 3.21 -0.14 -4.18% 1,418,600 3.17 3.23 966,000 3.10 3.42 1.1000 43.8125 N/A
CIEN Nov 27 20.19 0.00 0.00% 33,584,900 20.27 20.29 20,112,180 19.91 21.11 9.2000 121.3750 180.27
CORV Nov 27 3.63 +0.10 +2.83% 4,291,800 3.60 3.64 4,484,590 3.40 3.65 1.1900 45.1250 N/A
FIBR Nov 27 3.91 +0.06 +1.56% 216,400 3.78 3.99 345,000 3.72 3.98 1.5000 29.1875 N/A
MRVC Nov 27 5.66 +0.10 +1.80% 825,800 5.54 5.75 1,060,818 5.30 5.66 2.2500 24.1875 N/A
NT Nov 27 7.80 -0.21 -2.62% 17,215,200 N/A N/A 13,408,363 7.77 8.07 4.7600 45.8750 N/A
ONIS Nov 27 10.28 +0.17 +1.68% 7,438,200 10.25 10.42 5,250,545 9.55 10.65 3.5000 69.7500 N/A
SCMR Nov 27 5.57 +0.16 +2.96% 5,306,100 5.49 5.54 2,691,409 5.26 5.75 3.0000 74.2500 N/A
DIGL Nov 27 9.62 -0.04 -0.41% 1,135,200 9.51 9.75 1,229,863 9.10 10 4.9000 57.5600 9.44
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT Nov 27 13.85 -0.19 -1.35% 1,189,000 13.85 15.05 1,181,681 13.78 14.17 7.2000 15.5000 N/A
EMC Nov 27 17.85 +1.00 +5.93% 38,222,500 N/A N/A 22,980,454 16.50 18.50 10.0100 92.0000 306.36
BRCD Nov 27 31.84 -0.10 -0.31% 22,433,500 31.56 31.65 16,066,545 31.10 33.92 12.6000 115.5625 93.94
MCDT Nov 27 23.61 +0.31 +1.33% 4,337,100 23.17 23.80 N/A 23.45 25.10 7.0400 94.2500 274.12
EMLX Nov 27 31.08 +2.73 +9.63% 15,880,200 30.81 30.98 7,041,727 27.84 31.94 8.4000 109.7500 N/A
JNIC Nov 27 9.72 +0.67 +7.40% 1,347,500 9.60 9.99 596,545 8.81 9.97 5.0800 64.8750 N/A
ZOOX Nov 27 1.19 +0.16 +15.53% 770,200 1.13 1.18 162,227 1 1.20 0.8000 5.2500 N/A
STOR Nov 27 7.79 +0.64 +8.95% 5,923,800 7.76 7.85 2,659,090 7.02 8.10 3.6500 55.2500 N/A
NTAP Nov 27 16.01 -0.15 -0.93% 14,806,100 15.96 15.97 9,831,772 15.52 16.57 6.0000 89.5625 278.62
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM Nov 27 5.93 -0.03 -0.50% 1,340,700 5.85 5.92 946,954 5.80 5.97 0.3125 6.2500 27.09
ATVI Nov 27 21.45 +0.12 +0.56% 4,857,000 21.75 21.76 1,323,727 21.38 22.58 6.8750 27.4333 38.09
EIDSY Nov 27 3.10 0.00 0.00% 1,500 0.00 0.00 14,000 3.10 3.35 2.1000 5.0000 N/A
ERTS Nov 27 54.64 +0.31 +0.57% 1,999,500 54.62 54.64 3,184,772 53.36 55.12 31.0000 63.7500 N/A
TTWO Nov 27 14.5299 +0.1799 +1.25% 749,000 14.47 14.73 1,848,363 14.25 14.75 6.4400 24.5000 37.66
THQI Nov 27 54.53 +1.40 +2.64% 755,100 51.00 60.00 1,266,045 52.05 55.49 16.8750 62.0000 39.56
ATYT Nov 27 10.54 +0.10 +0.96% 748,500 10.00 10.60 511,181 10.25 10.55 3.6250 11.2300 N/A
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO Nov 27 27.01 +0.99 +3.80% 1,445,900 N/A N/A 1,042,318 25.80 27.50 22.8300 45.6500 21.19
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 Nov 27 28.40 +0.55 +1.97% 1,485,700 N/A N/A 1,687,409 27.35 28.96 20.8000 54.0000 14.88
RIG Nov 27 27.90 -0.20 -0.71% 3,991,300 N/A N/A 3,449,090 27.21 28.60 23.0500 57.6900 43.50
SDC Ticker symbol has changed to: GSF
TDW Nov 27 27.72 +0.10 +0.36% 1,216,300 N/A N/A 891,090 27.10 28.20 24.1300 52.9500 12.32
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM Nov 27 19.47 +0.42 +2.20% 3,793,000 N/A N/A 2,455,454 19.11 19.47 14.0000 25.2300 514.86
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Nov 27 60.02 -0.38 -0.63% 13,945,900 60.32 60.40 16,852,500 57.98 61.679 38.3100 107.8125 N/A
RFMD Nov 27 25.37 -1.42 -5.30% 11,379,900 25.31 25.45 10,236,045 25.13 26.84 8.7500 37.5000 N/A
PWAV Nov 27 18.48 +0.03 +0.16% 1,631,700 18.46 18.67 1,750,227 17.86 19.54 8.7500 75.3750 N/A
WFII Nov 27 5.38 +0.13 +2.48% 212,200 5.21 5.48 298,318 5.20 5.38 3.3125 52.1094 105.00
NOK Nov 27 23.72 -1.52 -6.02% 30,387,600 N/A N/A 13,400,727 23.19 24.50 12.7000 53.7500 32.74
ERICY Nov 27 5.67 -0.19 -3.24% 17,489,100 5.65 5.70 15,173,318 5.46 5.79 3.0500 13.8750 N/A
RIMM Nov 27 22.60 +0.14 +0.62% 3,498,400 22.15 22.75 2,581,181 21.63 23.20 13.7000 102.0000 N/A
CMVT Nov 27 22.98 -0.52 -2.21% 3,388,300 22.66 22.95 5,832,681 22.27 23.43 15.0300 124.7500 16.67
OPWV Nov 27 11.09 -0.09 -0.81% 5,701,700 10.86 11.07 8,084,500 10.67 11.44 6.5000 78.5000 N/A |
