Closing Numbers Nov 29,2001
Dow 9829.42 +117.56 (+1.21%)
Nasdaq 1933.26 +45.29 (+2.40%)
S&P 500 1140.20 +11.68 (+1.03%)
10-Yr Bond 4.756% -0.190
NYSE Volume 1,364,992,000
Nasdaq Volume 1,957,140,000
TOTAL EQUITY CALL VOLUME : 481472
TOTAL EQUITY PUT VOLUME : 317797
TOTAL VOLUME : 799269
EPC=0.66
COMPX traded flat for most of the day, then took off during the afternon rally. The amount of indecision is dangerous and it indicates the market is ready to sell off big time or rally big time at the drop of a hat.
RETAIL 11 -0.5% Edit Delete Compare
DSL 6 +3.1% Edit Delete Compare
DWDM 20 +2.0% Edit Delete Compare
Low pSR Energy Stocks 12 +1.3% Edit Delete Compare
Carriers1 7 +0.2% Edit Delete Compare
Telecom Construction1 5 +1.0% Edit Delete Compare
networkers1 6 -0.9% Edit Delete Compare
Contract Manufacturers 5 +0.7% Edit Delete Compare
Telecom Equipment 18 +2.9% Edit Delete Compare
Tier 2, D-WDM 16 +1.0% Edit Delete Compare
Broadband Cable 1 8 +4.0% Edit Delete Compare
DOW 10 +0.8% Edit Delete Compare
Internet Security 20 +5.8% Edit Delete Compare
Biotechs 9 +2.1% Edit Delete Compare
CHIP EQUIPMENT 13 +4.7% Edit Delete Compare
CHIPS1 23 +3.7% Edit Delete Compare
Clint's Financials 40 +1.5% Edit Delete Compare
Genomics 9 +2.4% Edit Delete Compare
Incubators 8 +0.9% Edit Delete Compare
Internet Sector 14 +0.7% Edit Delete Compare
Flat Panel Displays 7 +5.8% Edit Delete Compare
E-Gaming stocks 8 +6.8% Edit Delete Compare
Drug Stocks 15 +0.6% Edit Delete Compare
RTS Biotechs 13 +2.0% Edit Delete Compare
Gigabit 23 +1.3% Edit Delete Compare
Oil Drilers - Deep Water 13 +1.6% Edit Delete Compare
Storage 8 +7.4% Edit Delete Compare
M.L. Picks 23 +3.1% Edit Delete Compare
HOLDERS 12 +1.2% Edit Delete Compare
4 Q's of cash 20 +3.5% Edit Delete Compare
Carriers 10 -0.1% Edit Delete Compare
Wireless 6 +2.9% Edit Delete Compare
Real Estate Related 7 +1.8% 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 Nov 29 9829.42 +117.56 +1.21% N/A N/A N/A N/A 9691.39 9829.42 8062.34 11350.05 N/A
^IXIC Nov 29 1933.26 +45.29 +2.40% N/A N/A N/A N/A 1889.29 1933.46 1387.06 3028.75 N/A
^SPX Nov 29 1140.20 +11.68 +1.03% N/A N/A N/A N/A 1125.51 1140.40 944.75 1389.05 N/A
^NDX Nov 29 1599.30 +42.27 +2.71% N/A N/A N/A N/A 1558.65 1599.64 1088.96 2990.83 N/A
QQQ Nov 29 39.95 +1.20 +3.10% 83,824,704 N/A N/A N/A 38.79 40.00 27.2000 74.7813 N/A
^NWX Nov 29 327.75 +4.95 +1.53% N/A N/A N/A N/A 320.96 328.67 201.25 946.78 N/A
^OEX Nov 29 585.28 +6.36 +1.10% N/A N/A N/A N/A 577.11 585.39 480.07 739.71 N/A
^SOXX Nov 29 533.17 +21.73 +4.25% N/A N/A N/A N/A 509.74 533.23 343.93 763.26 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Nov 29 35.38 -0.12 -0.34% 18,307,000 N/A N/A 19,032,954 34.45 35.60 27.4000 58.5100 85.34
YHOO Nov 29 16.70 +0.49 +3.02% 16,592,300 16.63 16.70 9,763,409 15.50 16.70 8.0200 45.0000 N/A
AMZN Nov 29 11.15 -0.44 -3.80% 20,290,300 11.10 11.11 9,016,272 10.79 11.90 5.5100 30.7500 N/A
EBAY Nov 29 66.24 +1.14 +1.75% 6,387,000 65.95 66.26 8,345,136 64.85 66.75 26.7500 71.2990 210.00
DCLK Nov 29 9.47 +0.19 +2.05% 1,932,600 9.31 9.47 2,241,136 9.02 9.59 5.2300 18.3125 N/A
RNWK Nov 29 6.55 +0.11 +1.71% 1,070,800 6.45 6.52 1,208,181 6.20 6.73 3.2600 18.2500 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL Nov 29 16.39 +0.23 +1.42% 886,600 N/A N/A 1,585,363 16.25 16.73 9.4000 45.5000 N/A
AA Nov 29 38.00 +0.07 +0.18% 2,818,700 N/A N/A 3,396,181 37.50 38.60 26.2500 45.7100 22.85
UTX Nov 29 61.55 +2.41 +4.08% 2,494,300 N/A N/A 3,314,000 58.90 61.60 40.1000 87.5000 14.86
HWP Nov 29 21.40 +1.23 +6.10% 8,099,700 N/A N/A 10,985,045 20.24 21.55 12.5000 37.9500 504.25
MRK Nov 29 66.85 +1.50 +2.30% 4,825,200 N/A N/A 5,050,409 65.85 66.89 60.3500 96.6875 21.22
JPM Nov 29 38.06 +0.56 +1.49% 11,981,900 N/A N/A 8,138,363 36.50 38.09 29.0400 57.3300 20.83
AXP Nov 29 33.32 -0.33 -0.98% 5,228,900 N/A N/A 6,491,045 32.60 33.65 24.2000 59.2500 26.79
WMT Nov 29 54.65 -0.35 -0.64% 5,727,700 N/A N/A 8,105,181 54.50 55.29 42.0000 58.7500 38.09
T Nov 29 17.62 +0.27 +1.56% 9,394,700 N/A N/A 11,735,090 17.02 17.62 14.7500 25.1500 N/A
GE Nov 29 39.73 +0.38 +0.97% 15,390,600 N/A N/A 21,189,680 39.14 39.79 28.5000 56.1875 28.79
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT Nov 29 64.84 +2.04 +3.25% 27,021,300 64.51 64.64 35,920,636 62.959 64.90 40.2500 76.1500 54.37
INTC Nov 29 32.32 +0.56 +1.76% 45,967,600 32.10 32.15 51,515,544 31.16 32.42 18.9600 46.7500 59.03
CSCO Nov 29 19.89 +1.01 +5.35% 72,894,096 19.80 19.81 77,074,728 19.12 20.01 11.0400 55.7500 N/A
WCOM Nov 29 14.82 +0.45 +3.13% 17,236,400 14.84 14.90 24,946,680 14.34 15.02 11.5000 23.5000 13.56
ORCL Nov 29 14.19 +0.07 +0.50% 36,810,100 14.20 14.23 42,706,728 14 14.50 10.1600 35.0000 31.38
IBM Nov 29 114.43 +2.28 +2.03% 6,129,000 N/A N/A 8,649,363 111.81 114.55 80.0625 119.9000 24.92
EMC Nov 29 17.10 +0.41 +2.46% 15,863,400 N/A N/A 23,536,590 16.80 17.23 10.0100 92.0000 303.45
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL Nov 29 27.06 +1.07 +4.12% 24,477,600 26.95 27.00 28,088,544 26.07 27.27 16.0100 31.3200 59.07
GTW Nov 29 9.91 +0.66 +7.14% 4,584,300 N/A N/A 2,274,500 8.89 9.91 4.2400 34.2500 N/A
AAPL Nov 29 20.42 -0.11 -0.54% 3,620,800 20.46 20.58 5,123,272 20.19 20.70 13.6250 27.1200 N/A
BBY Nov 29 70.25 +0.35 +0.50% 2,366,700 N/A N/A 3,608,227 69.44 71.24 21.0000 71.6000 38.62
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
CSCO Nov 29 19.89 +1.01 +5.35% 72,894,096 19.80 19.81 77,074,728 19.12 20.01 11.0400 55.7500 N/A
SUNW Nov 29 13.81 +0.65 +4.94% 71,051,800 13.75 13.76 51,155,728 13.24 13.99 7.5200 48.1250 164.50
EXTR Nov 29 16.50 -1.20 -6.78% 18,530,400 16.41 16.53 6,728,818 15.829 18.01 5.8500 89.5000 N/A
FDRY Nov 29 9.97 -0.03 -0.30% 3,152,300 9.86 10.04 3,471,045 9.68 10.201 5.2600 56.0000 37.04
JNPR Nov 29 24.74 +0.57 +2.36% 23,855,300 24.55 24.57 21,974,136 23.20 24.801 8.9000 168.5000 161.13
RSTN Nov 29 16.21 +0.16 +1.00% 3,864,700 16.11 16.80 3,449,681 15.65 16.98 4.8900 24.1000 N/A
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
ALA Nov 29 17.72 +0.84 +4.98% 1,475,000 N/A N/A 1,485,681 17.34 17.80 10.5300 68.3125 N/A
NXTL Nov 29 10.99 +0.59 +5.67% 13,537,000 10.75 10.90 15,135,909 10.36 11.04 6.8700 38.6250 N/A
NT Nov 29 7.52 -0.01 -0.13% 19,640,900 N/A N/A 13,327,500 7.26 7.62 4.7600 45.8750 N/A
LU Nov 29 7.45 -0.10 -1.32% 21,208,700 N/A N/A 22,405,590 7.30 7.59 5.0000 21.1250 N/A
ATI Nov 29 15.32 -0.57 -3.59% 264,200 N/A N/A 253,272 14.95 15.70 12.5000 21.0700 47.29
FON Nov 29 21.45 +0.08 +0.37% 3,789,000 N/A N/A 3,547,500 21.36 21.97 18.8000 29.3125 22.49
T Nov 29 17.62 +0.27 +1.56% 9,394,700 N/A N/A 11,735,090 17.02 17.62 14.7500 25.1500 N/A
BLS Nov 29 38.75 -0.04 -0.10% 4,264,000 N/A N/A 3,460,681 37.55 38.75 36.2600 45.8750 25.35
GX Nov 29 1.40 -0.22 -13.58% 26,877,100 N/A N/A 23,272,590 1.18 1.67 0.3800 25.8750 N/A
Q Nov 29 12.20 -0.15 -1.21% 8,612,800 N/A N/A 10,456,681 12.15 12.48 11.0800 48.1875 N/A
TLAB Nov 29 15.50 +0.70 +4.73% 4,072,600 15.34 15.49 7,307,318 14.82 15.50 8.9800 68.5000 32.46
CMVT Nov 29 21.63 +0.62 +2.95% 3,057,200 21.50 21.94 5,823,909 21.10 21.82 15.0300 124.7500 14.90
SONS Nov 29 4.84 +0.09 +1.89% 3,588,800 4.84 4.88 7,384,545 4.50 4.94 2.2600 46.5000 N/A
TELM Nov 29 7.06 +0.10 +1.44% 2,500,200 6.85 6.96 2,017,272 6.42 7.25 3.4900 29.7300 23.20
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
ANTC No such ticker symbol. Try Symbol Lookup (Look up: ANTC)
HLIT Nov 29 11.77 +1.43 +13.83% 4,633,400 11.80 11.92 2,042,454 10.50 11.90 2.7500 17.3000 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT Nov 29 41.45 +1.40 +3.50% 17,338,300 39.93 39.97 17,628,544 39.53 41.65 26.5900 59.1000 44.01
KLAC Nov 29 52.76 +2.94 +5.90% 9,905,100 51.26 51.39 9,196,545 49.33 52.79 26.5000 61.0000 22.45
NVLS Nov 29 41.60 +2.15 +5.45% 8,107,200 38.58 38.70 7,627,090 39.299 41.74 24.9375 58.7000 17.89
LRCX Nov 29 22.98 +0.78 +3.51% 3,326,200 21.70 22.10 3,055,818 22 23 13.0000 33.7600 26.21
TER Nov 29 29.39 +1.60 +5.76% 3,012,000 N/A N/A 2,749,136 27.80 29.49 18.4300 47.2100 126.32
KLIC Nov 29 16.93 +0.42 +2.54% 1,524,300 16.05 16.54 1,140,545 16.34 16.93 8.1600 18.8200 N/A
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
AMCC Nov 29 14.36 +0.86 +6.37% 15,093,000 14.28 14.30 14,004,409 13.70 14.48 6.0105 88.2500 N/A
TMCS Nov 29 16.07 -0.11 -0.68% 326,000 15.75 16.33 324,318 15.62 16.42 6.7500 17.6200 N/A
CHRT Nov 29 22.90 +0.77 +3.48% 349,900 0.00 0.00 593,000 22.25 22.90 16.0600 40.5000 N/A
RMBS Nov 29 8.90 +0.04 +0.45% 2,439,800 8.69 8.89 3,124,863 8.21 9.17 4.8600 59.6250 30.55
MU Nov 29 27.85 +1.12 +4.19% 5,690,500 N/A N/A 7,770,545 26.62 27.98 16.3900 49.6100 N/A
ALTR Nov 29 23.47 +1.64 +7.51% 8,750,600 22.75 23.00 7,788,045 22.15 23.50 14.6600 34.6875 27.53
XLNX Nov 29 36.30 +1.85 +5.37% 8,230,200 35.77 35.98 8,908,818 34.63 36.46 19.5200 59.2500 N/A
VTSS Nov 29 12.28 +0.83 +7.25% 11,029,100 12.11 12.20 6,025,272 11.61 12.40 6.6500 77.2500 N/A
BRCM Nov 29 46.03 -0.92 -1.96% 36,864,800 45.84 45.85 13,671,772 43.45 48.92 18.4000 148.5000 N/A
PMCS Nov 29 23.02 +1.20 +5.50% 16,673,300 22.76 22.88 10,610,772 21.71 23.25 9.3700 139.4375 N/A
KOPN Nov 29 16.66 +0.72 +4.52% 906,400 16.25 16.90 1,216,136 15.88 16.70 4.0000 16.9375 N/A
MRVL Nov 29 30.16 +0.55 +1.86% 2,178,300 29.10 30.50 1,831,181 29.05 30.30 7.9375 42.0000 N/A
EMKR Nov 29 13.36 +0.61 +4.78% 962,700 10.71 14.00 504,409 12.53 13.50 7.6700 55.3750 N/A
INTC Nov 29 32.32 +0.56 +1.76% 45,967,600 32.10 32.15 51,515,544 31.16 32.42 18.9600 46.7500 59.03
AMKR Nov 29 15.63 +0.47 +3.10% 692,300 14.70 15.53 863,363 14.98 15.63 9.0000 26.2400 N/A
NVDA Nov 29 53.61 +2.25 +4.38% 43,957,300 53.31 53.45 8,532,909 53.40 55.37 13.7500 55.9900 62.86
TXCC Nov 29 4.25 +0.09 +2.16% 1,546,500 4.27 4.28 2,313,727 4.10 4.35 2.1500 55.7500 N/A
TQNT Nov 29 16.11 +0.37 +2.35% 3,967,200 16.00 16.10 3,917,045 15.50 16.30 10.2500 61.5625 38.39
GNSS Nov 29 58.20 +5.09 +9.58% 3,641,600 57.44 57.80 2,056,272 51.61 58.54 7.1250 58.5400 165.97
ESST Nov 29 19.28 +0.33 +1.74% 615,100 19.01 19.54 476,090 18.90 19.70 4.5000 19.9400 N/A
LNOP Nov 29 5.35 +0.2495 +4.89% 86,800 4.26 7.00 33,818 5.0525 5.53 2.7000 21.1875 10.88
TERN Nov 29 12.81 +0.86 +7.20% 1,724,100 12.70 13.00 1,848,590 11.91 12.81 2.3600 18.8750 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
PSFT Nov 29 36.49 +0.78 +2.18% 7,109,400 36.30 36.45 9,865,681 34.77 36.56 15.7800 53.8750 64.81
ITWO Nov 29 6.14 +0.13 +2.16% 16,717,700 6.12 6.15 12,752,727 5.88 6.40 2.9800 69.5000 N/A
NETA Nov 29 22.98 +0.21 +0.92% 2,704,400 22.50 23.09 3,504,227 22.35 23.42 3.2500 24.0000 N/A
ORCL Nov 29 14.19 +0.07 +0.50% 36,810,100 14.20 14.23 42,706,728 14 14.50 10.1600 35.0000 31.38
CHKP Nov 29 39.92 +2.49 +6.65% 9,595,800 39.72 39.91 9,528,500 37.95 39.95 19.5600 113.3334 29.64
VRTS Nov 29 40.39 +0.88 +2.23% 13,789,000 40.27 40.50 14,963,090 39.64 41.31 17.3000 130.0000 N/A
SEBL Nov 29 23.96 +1.48 +6.58% 27,272,400 23.76 23.85 15,999,090 22.88 24.79 12.2400 104.2500 44.43
SAP Nov 29 30.30 +2.18 +7.75% 2,627,100 N/A N/A 957,136 29.10 30.34 21.3100 49.1000 49.68
MERQ Nov 29 31.97 +0.91 +2.93% 2,758,700 31.75 32.15 4,026,409 30.56 32.15 18.0000 110.2500 41.75
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Nov 29 63.60 +1.89 +3.06% 7,977,700 N/A N/A 6,335,409 62.25 63.97 36.3125 65.5400 16.43
ONE Nov 29 37.52 +0.27 +0.72% 2,583,100 N/A N/A 3,326,363 37.05 37.70 27.0000 41.5625 27.86
C Nov 29 48.36 +0.56 +1.17% 15,534,200 N/A N/A 13,856,409 47.00 48.49 34.5100 57.3750 18.70
WFC Nov 29 43.09 +0.43 +1.01% 3,649,600 N/A N/A 4,767,681 42.50 43.14 38.2500 56.3750 21.96
ONE Nov 29 37.52 +0.27 +0.72% 2,583,100 N/A N/A 3,326,363 37.05 37.70 27.0000 41.5625 27.86
BK Nov 29 39.34 +0.60 +1.55% 2,006,700 N/A N/A 2,965,772 38.16 39.40 29.7500 58.1250 20.85
MER Nov 29 49.49 +0.58 +1.19% 7,683,700 N/A N/A 6,370,818 48.05 49.55 33.5000 80.0000 17.10
MWD Nov 29 56.25 +2.05 +3.78% 5,488,200 N/A N/A 4,865,681 53.74 56.48 35.7500 90.4900 15.76
LEH Nov 29 67.42 +1.02 +1.54% 4,001,800 N/A N/A 2,389,090 65.65 67.79 43.5000 86.2000 12.34
SCH Nov 29 14.38 -0.02 -0.14% 2,872,900 N/A N/A 4,622,227 14.08 15.51 8.1300 33.0000 62.07
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT Nov 29 48.55 -0.28 -0.57% 1,450,900 N/A N/A 2,439,590 48.30 48.98 26.9000 55.6250 41.84
AHP Nov 29 60.04 +0.74 +1.25% 3,160,100 N/A N/A 3,556,681 59.11 60.15 52.0000 64.5800 N/A
LLY Nov 29 82.55 +1.10 +1.35% 2,862,700 N/A N/A 3,745,318 81.16 82.72 70.0100 97.1250 29.77
PFE Nov 29 43.48 +0.31 +0.72% 8,928,100 N/A N/A 12,148,636 43.10 43.65 34.0000 48.0625 37.74
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ Nov 29 58.48 -1.51 -2.52% 12,480,300 N/A N/A 7,554,136 58.00 59.21 40.2500 60.9700 32.11
SGP Nov 29 36.61 +0.02 +0.05% 3,528,000 N/A N/A 4,411,909 36.15 36.75 32.3500 60.0000 22.70
AMGN Nov 29 65.79 +1.27 +1.97% 6,988,300 65.78 65.92 8,921,590 63.93 65.88 45.4375 75.0625 60.30
BGEN Nov 29 58.85 +0.89 +1.54% 2,181,000 58.70 58.80 3,173,136 57 59.07 48.2900 75.0000 31.03
IMNX Nov 29 27.02 +0.55 +2.08% 6,995,600 26.95 27.05 10,104,045 25.70 27.45 10.7500 49.8750 87.94
SEPR Nov 29 49.73 +1.48 +3.07% 1,130,500 47.50 49.61 1,207,954 48 50 23.4500 87.0000 N/A
STEM Nov 29 2.765 -0.145 -4.98% 166,000 2.66 2.76 212,727 2.66 2.94 1.4688 7.2500 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
MWAV Nov 29 4.13 +0.01 +0.24% 13,200 4.01 4.35 19,681 4.0199 4.16 3.6000 14.9375 3.67
JBL Nov 29 26.20 -0.20 -0.76% 1,737,100 N/A N/A 1,956,681 25.76 26.97 14.0000 47.9375 44.75
FLEX Nov 29 25.60 -0.75 -2.85% 13,266,400 25.60 25.65 10,007,636 25.28 26.80 12.3750 40.1250 N/A
SLR Nov 29 14.72 +0.70 +4.99% 7,150,400 N/A N/A 6,673,045 14.12 14.80 9.9100 41.9500 N/A
SCI Nov 29 28.01 +1.31 +4.91% 1,555,700 N/A N/A 1,212,818 27.15 28.25 15.5300 36.7500 N/A
SANM Nov 29 20.70 +0.84 +4.23% 11,502,200 20.56 20.77 7,916,181 19.96 20.94 11.6400 54.7500 165.50
CLS Nov 29 42.20 +0.34 +0.81% 2,022,700 N/A N/A 2,705,909 40.57 42.63 20.6900 76.4000 89.06
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Nov 29 8.01 +0.51 +6.80% 675,400 8.00 8.04 786,818 7.32 8.03 2.7000 97.5000 N/A
NUFO Nov 29 4.15 0.00 0.00% 740,100 4.02 4.21 738,636 3.84 4.23 2.1000 62.8750 N/A
OCCF Nov 29 1.24 -0.07 -5.34% 2,201,700 1.24 1.26 1,032,318 1.21 1.35 1.0600 17.9375 N/A
GLW Nov 29 9.40 +0.01 +0.11% 9,982,100 N/A N/A 11,278,590 9.10 9.70 6.9200 79.7500 N/A
JDSU Nov 29 10.42 +0.31 +3.07% 32,506,800 10.40 10.44 33,242,772 10.22 10.57 5.1200 76.6250 N/A
NEWP Nov 29 18.39 +0.38 +2.11% 1,115,600 18.00 18.68 1,052,681 18.11 18.95 11.9100 128.4375 N/A
VECO Nov 29 33.85 +1.96 +6.15% 432,500 32.00 33.80 440,272 31.58 34.09 19.9000 66.5000 26.57
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA Nov 29 17.72 +0.84 +4.98% 1,475,000 N/A N/A 1,485,681 17.34 17.80 10.5300 68.3125 N/A
ADCT Nov 29 4.61 -0.17 -3.56% 13,223,100 4.50 4.55 8,010,090 4.30 4.711 2.6300 27.0625 N/A
AVCI Nov 29 2.818 -0.112 -3.82% 1,068,500 2.72 2.85 980,909 2.75 2.97 1.1000 43.8125 N/A
CIEN Nov 29 18.39 +0.58 +3.26% 19,995,900 18.35 18.42 20,954,772 17.96 18.63 9.2000 121.3750 159.02
CORV Nov 29 3.15 -0.17 -5.12% 3,359,500 3.10 3.20 4,554,318 3 3.37 1.1900 45.1250 N/A
FIBR Nov 29 3.97 +0.07 +1.79% 174,200 3.55 4.05 338,363 3.77 3.99 1.5000 29.1875 N/A
MRVC Nov 29 5.071 -0.159 -3.04% 1,153,100 5.03 5.19 1,053,545 4.90 5.38 2.2500 24.1875 N/A
NT Nov 29 7.52 -0.01 -0.13% 19,640,900 N/A N/A 13,327,500 7.26 7.62 4.7600 45.8750 N/A
ONIS Nov 29 7.87 -0.30 -3.67% 7,607,600 7.87 7.89 5,286,409 7.25 8.15 3.5000 69.7500 N/A
SCMR Nov 29 5.14 -0.17 -3.20% 2,178,900 5.12 5.26 2,755,045 5 5.45 3.0000 74.2500 N/A
DIGL Nov 29 9.24 +0.41 +4.64% 645,900 9.05 9.20 1,208,863 8.90 9.25 4.9000 57.5600 8.63
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT Nov 29 13.70 +0.27 +2.01% 3,528,900 13.01 13.80 1,183,500 13.339 13.82 7.2000 15.5000 N/A
EMC Nov 29 17.10 +0.41 +2.46% 15,863,400 N/A N/A 23,536,590 16.80 17.23 10.0100 92.0000 303.45
BRCD Nov 29 31.70 +2.88 +9.99% 28,788,200 31.58 31.68 16,592,727 30.27 31.73 12.6000 115.5625 2882.00
MCDT Nov 29 25.06 +1.91 +8.25% 3,208,600 25.03 25.30 N/A 23.40 25.061 7.0400 94.2500 272.35
EMLX Nov 29 32.69 +3.40 +11.61% 13,602,900 32.56 32.70 7,435,590 29.80 32.70 8.4000 109.7500 N/A
JNIC Nov 29 9.42 +0.35 +3.86% 680,000 9.01 9.59 613,636 9.10 9.75 5.0800 64.8750 N/A
ZOOX Nov 29 1.0325 -0.0875 -7.81% 135,500 1.02 1.15 164,000 1 1.12 0.8000 5.2500 N/A
STOR Nov 29 7.12 +0.28 +4.09% 2,679,800 6.95 7.14 2,779,818 6.84 7.37 3.6500 55.2500 N/A
NTAP Nov 29 15.50 +0.83 +5.66% 6,377,600 15.35 15.37 10,074,818 14.90 15.51 6.0000 89.5625 252.93
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM Nov 29 5.66 -0.10 -1.74% 1,688,800 5.66 5.74 942,000 5.52 5.96 0.3125 6.2500 26.18
ATVI Nov 29 23.20 +1.87 +8.77% 3,277,500 23.25 23.70 1,405,227 21.87 23.32 6.8750 27.4333 38.09
EIDSY Nov 29 3.15 -0.05 -1.56% 4,100 0.00 0.00 10,863 3.15 3.30 2.1000 5.0000 N/A
ERTS Nov 29 58.01 +4.40 +8.21% 8,109,200 58.10 58.26 3,195,272 54 58.16 31.0000 63.7500 N/A
TTWO Nov 29 14.55 +0.55 +3.93% 1,034,000 14.00 14.75 1,837,500 13.45 14.65 6.4400 24.5000 36.75
THQI Nov 29 56 +3.95 +7.59% 1,920,300 56.05 60.00 1,270,181 52.23 56.22 16.8750 62.0000 38.76
ATYT Nov 29 10.95 +0.50 +4.78% 2,159,400 0.00 0.00 530,772 10.50 11 3.6250 11.2300 N/A
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO Nov 29 27.45 +0.68 +2.54% 1,005,900 N/A N/A 1,067,181 26.42 27.76 22.8300 45.6500 21.80
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 29 29.20 +0.90 +3.18% 1,271,400 N/A N/A 1,674,409 28.01 29.30 20.8000 54.0000 15.12
RIG Nov 29 28.20 +0.41 +1.48% 2,283,500 N/A N/A 3,452,227 27.12 28.25 23.0500 57.6900 43.02
SDC Ticker symbol has changed to: GSF
TDW Nov 29 28.07 +0.22 +0.79% 696,800 N/A N/A 907,454 27.28 28.15 24.1300 52.9500 12.43
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM Nov 29 19.52 -0.18 -0.91% 3,556,100 N/A N/A 2,526,727 19.52 19.94 14.0000 25.2300 532.43
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Nov 29 58.42 +1.13 +1.97% 10,053,900 58.11 58.52 17,000,090 56.50 58.60 38.3100 107.8125 N/A
RFMD Nov 29 25.04 +0.68 +2.79% 5,012,400 24.86 25.20 10,360,954 24 25.20 8.7500 37.5000 N/A
PWAV Nov 29 17.96 +0.87 +5.09% 571,200 17.32 18.42 1,750,500 17.109 18.02 8.7500 75.3750 N/A
WFII Nov 29 5.13 0.00 0.00% 223,000 5.00 5.13 283,181 4.99 5.21 3.3125 52.1094 102.60
NOK Nov 29 22.87 +0.77 +3.48% 11,314,000 N/A N/A 13,829,318 22.11 22.95 12.7000 53.7500 28.66
ERICY Nov 29 5.44 +0.23 +4.41% 15,294,600 5.40 5.45 15,391,909 5.18 5.45 3.0500 13.8750 N/A
RIMM Nov 29 21.79 +0.65 +3.07% 2,040,900 21.83 22.00 2,570,500 20.87 22.07 13.7000 102.0000 N/A
CMVT Nov 29 21.63 +0.62 +2.95% 3,057,200 21.50 21.94 5,823,909 21.10 21.82 15.0300 124.7500 14.90
OPWV Nov 29 10.70 +0.66 +6.57% 4,763,800 10.45 10.64 7,937,863 9.99 10.78 6.5000 78.5000 N/A |
