Closing Numbers Dec 14,2001
Dow 9811.15+44.70(+0.46%)
Nasdaq 1953.17+6.66(+0.34%)
S&P 500 1123.09+3.71(+0.33%)
10-Yr Bond 5.161%+0.071
NYSE Volume 1,280,278,000
Nasdaq Volume 1,900,533,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 522572
TOTAL EQUITY PUT VOLUME : 345728
TOTAL VOLUME : 868300
EPC=0.66
COMPX spend most of the day around the 1945 level and closed
slightly up from this level. The 1944 level is the critical
level that represents the lower trend line of the current up
trend. Next week is options expiration. The Thursday and
Friday before are typically the chance for traders to
flatten their position. Most of the general were trading
above max pain so in order to clear the positions it was
necessary for many of them to trade through at lower prices.
COMPX completed the buy signal on Friday, but it is
suggesting the possiblity of the signal being negated on the
short time frame intra-day.
No confirming signal of the buy on the SOX. Suggestions are
for continued weakness.
Mondays trading will give a clear indication of what is
going on. Watch 534 on the SOX and 1944 on the COMPX.
HLEW core 54 +0.4% Edit Delete Compare
RETAIL 11 +0.6% Edit Delete Compare
DSL 6 -3.9% Edit Delete Compare
DWDM 20 -3.0% Edit Delete Compare
Low pSR Energy Stocks 12 +2.3% Edit Delete Compare
Carriers1 7 +0.2% Edit Delete Compare
Telecom Construction1 5 -1.2% Edit Delete Compare
networkers1 6 -1.8% Edit Delete Compare
Contract Manufacturers 5 -0.4% Edit Delete Compare
Telecom Equipment 18 -0.3% Edit Delete Compare
Tier 2, D-WDM 16 -0.5% Edit Delete Compare
Broadband Cable 1 8 -4.5% Edit Delete Compare
DOW 10 +0.5% Edit Delete Compare
Internet Security 20 -0.1% Edit Delete Compare
Biotechs 9 -1.8% Edit Delete Compare
CHIP EQUIPMENT 13 +1.6% Edit Delete Compare
CHIPS1 23 +1.5% Edit Delete Compare
Clint's Financials 40 -0.2% Edit Delete Compare
Genomics 9 -0.1% Edit Delete Compare
Incubators 8 -3.3% Edit Delete Compare
Internet Sector 14 -2.2% Edit Delete Compare
Flat Panel Displays 7 +4.6% Edit Delete Compare
E-Gaming stocks 8 -3.9% Edit Delete Compare
Drug Stocks 15 +0.3% Edit Delete Compare
RTS Biotechs 13 +12.3% Edit Delete Compare
Gigabit 23 +2.1% Edit Delete Compare
Oil Drilers - Deep Water 13 +2.4% Edit Delete Compare
Storage 8 -1.1% Edit Delete Compare
M.L. Picks 23 -0.9% Edit Delete Compare
HOLDERS 12 +0.1% Edit Delete Compare
4 Q's of cash 20 +0.9% Edit Delete Compare
Carriers 10 +0.0% Edit Delete Compare
Wireless 6 +1.1% 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 Dec 14 9811.15 +44.70 +0.46% N/A N/A N/A N/A 9736.42 9848.45 8062.34 11350.05 N/A
^IXIC Dec 14 1953.17 +6.66 +0.34% N/A N/A N/A N/A 1934.60 1965.74 1387.06 2892.36 N/A
^SPX Dec 14 1123.07 +3.69 +0.33% N/A N/A N/A N/A 1104.50 1128.28 944.75 1383.37 N/A
^NDX Dec 14 1605.67 +3.76 +0.23% N/A N/A N/A N/A 1590.71 1622.79 1088.96 2771.63 N/A
QQQ Dec 14 40.11 +0.35 +0.88% 70,007,400 N/A N/A N/A 39.57 40.46 27.2000 69.1250 N/A
^NWX Dec 14 311.16 -3.16 -1.01% N/A N/A N/A N/A 307.38 317.51 201.25 877.07 N/A
^OEX Dec 14 572.38 +1.78 +0.31% N/A N/A N/A N/A 558.16 575.52 480.07 725.42 N/A
^SOXX Dec 14 549.02 +12.43 +2.32% N/A N/A N/A N/A 534.97 554.09 343.93 763.26 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Dec 14 32.98 -0.31 -0.93% 29,094,600 N/A N/A 20,788,590 32.50 33.75 27.4000 58.5100 79.28
YHOO Dec 14 17.21 -0.37 -2.10% 10,061,600 17.27 17.27 11,273,227 16.54 18.04 8.0200 43.3750 N/A
AMZN Dec 14 11 +0.11 +1.01% 10,032,700 11.07 11.08 10,358,181 10.07 11.20 5.5100 22.3750 N/A
EBAY Dec 14 66.59 +0.43 +0.65% 5,517,800 66.66 67.00 8,838,545 66.18 68.30 26.7500 72.7400 214.81
DCLK Dec 14 11.43 +0.11 +0.97% 3,446,900 11.45 11.65 2,503,409 10.85 11.56 5.2300 18.3125 N/A
RNWK Dec 14 6.22 -0.46 -6.89% 2,165,500 6.10 6.29 1,391,500 6.02 6.81 3.2600 15.6700 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL Dec 14 14.72 -0.49 -3.22% 1,094,600 N/A N/A 1,727,681 14.50 15.19 9.4000 45.5000 N/A
AA Dec 14 37.02 +0.75 +2.07% 3,015,300 N/A N/A 3,616,818 35.56 37.25 27.3600 45.7100 22.30
UTX Dec 14 61.46 +0.81 +1.34% 3,729,900 N/A N/A 3,378,227 60.51 62.07 40.1000 87.5000 15.44
HWP Dec 14 21.00 -0.07 -0.33% 8,357,100 N/A N/A 10,859,772 20.50 21.00 12.5000 37.9500 523.00
MRK Dec 14 58.09 +0.15 +0.26% 7,749,400 N/A N/A 6,299,318 57.77 58.39 57.4900 95.9375 18.87
JPM Dec 14 36.04 -1.05 -2.83% 14,057,500 N/A N/A 8,832,000 35.40 36.99 29.0400 57.3300 20.02
AXP Dec 14 32.26 -0.34 -1.04% 6,393,200 N/A N/A 6,833,454 31.73 32.52 24.2000 57.9375 25.68
WMT Dec 14 54.06 +0.70 +1.31% 6,015,900 N/A N/A 8,311,227 53.03 54.41 42.0000 58.7500 37.44
T Dec 14 16.13 -0.02 -0.12% 7,161,300 N/A N/A 12,484,636 16.02 16.20 14.7500 25.1500 N/A
GE Dec 14 37.65 +0.60 +1.62% 26,119,400 N/A N/A 23,370,728 36.45 37.99 28.5000 53.5500 27.54
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT Dec 14 67.44 +1.17 +1.77% 21,501,900 67.45 67.60 35,919,816 65.93 67.95 40.2500 76.1500 58.39
INTC Dec 14 33.27 +0.70 +2.15% 46,158,800 33.17 33.23 53,766,680 32.27 33.78 18.9600 38.5938 61.84
CSCO Dec 14 19.39 +0.38 +2.00% 65,018,200 19.45 19.46 81,053,048 18.80 19.71 11.0400 50.1250 N/A
WCOM Dec 14 14.75 +0.03 +0.20% 22,010,800 14.80 14.95 25,131,772 14.34 15.01 11.5000 23.5000 13.92
ORCL Dec 14 14.57 -0.10 -0.68% 54,346,500 14.58 14.59 44,591,636 14.31 14.70 10.1600 35.0000 33.88
IBM Dec 14 121.10 +0.85 +0.71% 7,036,000 N/A N/A 8,925,000 119.41 121.48 80.0625 123.2100 26.91
EMC Dec 14 15.04 -0.02 -0.13% 15,568,800 N/A N/A 24,921,408 14.60 15.20 10.0100 82.0000 273.45
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL Dec 14 28.12 -0.36 -1.26% 24,478,100 28.11 28.16 28,897,818 27.50 28.82 16.0100 31.3200 63.91
GTW Dec 14 8.10 -0.70 -7.95% 3,909,400 N/A N/A 2,458,272 7.80 9 4.2400 24.2100 N/A
AAPL Dec 14 20.39 -0.61 -2.90% 3,390,800 20.42 20.75 5,368,272 20.09 20.839 13.6250 27.1200 N/A
BBY Dec 14 66.95 +0.90 +1.36% 3,683,500 N/A N/A 3,835,681 65.15 67.22 22.5625 74.2300 36.99
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
CSCO Dec 14 19.39 +0.38 +2.00% 65,018,200 19.45 19.46 81,053,048 18.80 19.71 11.0400 50.1250 N/A
SUNW Dec 14 12.34 -0.01 -0.08% 46,178,800 12.37 12.38 56,380,180 12 12.57 7.5200 35.1250 154.25
EXTR Dec 14 13.72 -0.98 -6.67% 9,450,000 13.84 13.89 7,962,318 13.251 14.87 5.8500 73.2500 N/A
FDRY Dec 14 8.68 -0.58 -6.26% 5,348,600 8.80 8.85 3,673,409 8.50 9.47 5.2600 41.0000 32.15
JNPR Dec 14 20.25 -0.93 -4.39% 30,823,500 20.63 20.70 24,155,136 19.66 21.65 8.9000 145.0000 135.00
RSTN Dec 14 17.216 -0.214 -1.23% 3,184,500 17.00 17.47 3,596,500 16.90 17.83 4.8900 24.1000 N/A
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
ALA Dec 14 16.83 -0.19 -1.12% 1,628,300 N/A N/A 1,543,590 16.56 17.20 10.5300 66.9375 N/A
NXTL Dec 14 10.48 0.00 0.00% 10,945,400 10.45 10.49 15,770,727 10.22 10.78 6.8700 38.6250 N/A
NT Dec 14 7.50 +0.07 +0.94% 19,484,200 N/A N/A 14,595,363 7.13 7.57 4.7600 40.5000 N/A
LU Dec 14 6.11 -0.41 -6.29% 45,337,900 N/A N/A 23,786,500 6.06 6.70 5.0000 21.1250 N/A
ATI Dec 14 14.69 +0.09 +0.62% 200,100 N/A N/A 295,363 14.41 14.78 12.5000 21.0700 43.72
FON Dec 14 19.15 +0.17 +0.90% 4,260,200 N/A N/A 3,977,454 18.50 19.34 18.5000 29.3125 20.16
T Dec 14 16.13 -0.02 -0.12% 7,161,300 N/A N/A 12,484,636 16.02 16.20 14.7500 25.1500 N/A
BLS Dec 14 38.74 +0.14 +0.36% 3,325,000 N/A N/A 3,657,772 38.00 38.85 36.2600 45.8750 25.32
GX Dec 14 0.67 -0.07 -9.46% 25,687,600 N/A N/A 25,584,636 0.66 0.79 0.3800 25.8750 N/A
Q Dec 14 12.33 +0.53 +4.49% 18,913,800 N/A N/A 11,531,136 11.50 12.47 11.0800 48.1875 N/A
TLAB Dec 14 13.90 -0.45 -3.14% 7,083,000 13.64 13.80 7,401,500 13.55 14.35 8.9800 67.1250 30.48
CMVT Dec 14 19.14 -0.14 -0.73% 6,654,100 19.10 19.34 6,114,318 19.14 19.86 15.0300 124.7500 16.67
SONS Dec 14 4.92 -0.29 -5.57% 10,566,400 4.86 4.88 9,093,409 4.75 5.22 2.2600 46.5000 N/A
TELM Dec 14 6.80 -0.52 -7.10% 2,829,100 6.51 6.97 2,557,363 6.30 7.3194 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 14 12.35 -0.06 -0.48% 1,372,000 12.30 12.71 2,213,500 11.75 12.59 2.7500 17.3000 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT Dec 14 42.32 +1.24 +3.02% 15,433,700 42.34 42.49 18,954,772 40.76 42.88 26.5900 59.1000 46.51
KLAC Dec 14 52.85 +0.81 +1.56% 9,426,500 53.00 53.18 9,912,818 51.35 53.48 28.4375 61.0000 23.82
NVLS Dec 14 41.84 +0.48 +1.16% 6,795,900 41.80 42.08 8,132,045 41.11 42.48 25.3700 58.7000 18.98
LRCX Dec 14 23.59 +0.38 +1.64% 1,387,200 23.08 23.95 3,241,954 23 23.80 13.0000 33.7600 27.85
TER Dec 14 29.53 +1.02 +3.58% 1,882,400 N/A N/A 2,954,954 28.31 29.74 18.4300 47.2100 134.23
KLIC Dec 14 17.07 +0.38 +2.28% 632,500 16.83 17.50 1,261,136 16.51 17.13 8.1600 18.9700 N/A
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
AMCC Dec 14 10.77 -0.62 -5.44% 18,817,600 10.82 10.89 15,073,409 10.50 11.60 6.0105 88.2500 N/A
TMCS Dec 14 16.16 +0.24 +1.51% 304,600 15.60 16.75 344,500 15.75 16.24 6.7500 17.7300 N/A
CHRT Dec 14 27.90 +0.60 +2.20% 241,000 0.00 0.00 708,318 27.17 27.90 16.0600 37.1250 N/A
RMBS Dec 14 8.02 -0.24 -2.91% 1,756,800 7.98 8.00 2,864,363 7.90 8.36 4.8600 55.3750 27.66
MU Dec 14 30.25 +0.56 +1.89% 7,418,700 N/A N/A 8,466,181 29.26 30.50 16.3900 49.6100 N/A
ALTR Dec 14 23.25 +0.59 +2.60% 5,667,700 23.00 23.37 8,169,045 22.60 23.66 14.6600 34.6875 29.32
XLNX Dec 14 40.08 +0.95 +2.43% 7,325,200 40.00 40.15 9,670,863 38.52 40.399 19.5200 59.2500 N/A
VTSS Dec 14 12.99 +0.34 +2.69% 6,278,500 13.11 13.19 7,125,363 12.42 13.24 6.6500 77.2500 N/A
BRCM Dec 14 43.29 +0.82 +1.93% 20,239,700 43.25 43.31 15,438,318 41.05 43.80 18.4000 139.5000 N/A
PMCS Dec 14 22.89 -0.50 -2.14% 16,919,100 22.81 22.90 11,779,636 21.779 23.75 9.3700 111.7500 N/A
KOPN Dec 14 14.82 -0.18 -1.20% 1,144,500 14.80 14.99 1,355,863 14.62 15.11 4.0000 19.0500 N/A
MRVL Dec 14 38.30 +4.33 +12.75% 6,081,900 38.02 38.25 2,533,227 34.75 38.30 7.9375 42.0000 N/A
EMKR Dec 14 13.52 0.00 0.00% 285,000 13.04 13.76 537,727 13.06 13.68 7.6700 55.3750 N/A
INTC Dec 14 33.27 +0.70 +2.15% 46,158,800 33.17 33.23 53,766,680 32.27 33.78 18.9600 38.5938 61.84
AMKR Dec 14 15.70 -0.07 -0.44% 1,416,900 14.48 17.50 924,636 14.90 15.95 9.0000 26.2400 N/A
NVDA Dec 14 65.64 +2.83 +4.51% 6,289,500 65.67 65.85 9,746,181 62.51 65.95 13.7500 65.9500 80.34
TXCC Dec 14 4.75 -0.45 -8.65% 4,301,100 4.76 4.85 2,946,863 4.63 5.28 2.1500 55.7500 N/A
TQNT Dec 14 15.45 -0.05 -0.32% 2,850,500 15.45 15.56 4,200,772 15.20 15.94 10.2500 51.4063 37.68
GNSS Dec 14 69.81 +5.61 +8.74% 3,133,900 69.72 69.98 2,494,363 64.20 69.90 7.1250 69.9000 218.16
ESST Dec 14 23.08 +2.88 +14.26% 1,394,100 22.85 23.20 659,909 19.95 23.25 4.5000 23.2500 N/A
LNOP Dec 14 6.11 -0.28 -4.38% 22,100 4.26 7.30 37,500 6.03 6.44 2.7000 19.2500 13.03
TERN Dec 14 10.77 -0.83 -7.16% 3,014,200 10.65 10.74 1,933,727 10.40 11.80 2.3600 14.7500 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
FMKT Dec 14 22.05 -0.71 -3.12% 1,528,100 22.05 22.75 1,110,045 21.64 22.85 6.2500 29.5625 N/A
PSFT Dec 14 38.50 +0.20 +0.52% 5,905,400 38.57 38.89 9,774,818 38.14 39.09 15.7800 53.8750 69.87
ITWO Dec 14 6.30 +0.20 +3.28% 13,851,000 6.31 6.34 14,152,590 5.99 6.58 2.9800 62.6250 N/A
NETA Dec 14 24.30 +0.36 +1.50% 1,974,100 24.37 24.57 3,729,772 23.36 24.35 3.2500 26.1000 N/A
ORCL Dec 14 14.57 -0.10 -0.68% 54,346,500 14.58 14.59 44,591,636 14.31 14.70 10.1600 35.0000 33.88
CHKP Dec 14 40.81 -1.31 -3.11% 6,242,700 40.80 40.97 10,101,136 40.14 42.70 19.5600 113.3334 32.31
VRTS Dec 14 43.95 +0.12 +0.27% 10,085,800 44.25 44.30 15,662,409 42.70 44.751 17.3000 108.7500 N/A
SEBL Dec 14 24.51 -0.90 -3.54% 13,512,200 24.71 24.84 17,665,228 24.40 25.37 12.2400 84.5000 48.44
SAP Dec 14 32.30 +0.55 +1.73% 1,780,900 N/A N/A 1,078,318 31.30 32.30 21.3100 49.1000 57.07
MERQ Dec 14 33.12 -1.40 -4.06% 3,583,900 33.35 33.50 4,093,727 32.23 34.46 18.0000 110.2500 44.52
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Dec 14 61.42 -0.22 -0.36% 4,644,500 N/A N/A 6,452,909 61.00 61.90 42.3125 65.5400 16.36
ONE Dec 14 37.65 -0.59 -1.54% 2,873,000 N/A N/A 3,442,181 37.50 38.35 27.0000 41.5625 28.16
C Dec 14 46.69 -0.76 -1.60% 14,812,100 N/A N/A 14,497,272 46.00 47.25 34.5100 57.3750 18.27
WFC Dec 14 42.67 -0.05 -0.12% 4,265,100 N/A N/A 4,911,954 42.50 43.18 38.2500 56.3750 21.96
ONE Dec 14 37.65 -0.59 -1.54% 2,873,000 N/A N/A 3,442,181 37.50 38.35 27.0000 41.5625 28.16
BK Dec 14 39.25 -0.69 -1.73% 1,934,900 N/A N/A 2,948,090 39.08 39.77 29.7500 58.1250 21.12
MER Dec 14 50.80 -0.95 -1.84% 6,644,500 N/A N/A 6,670,181 49.41 51.55 33.5000 80.0000 17.76
MWD Dec 14 52.55 -1.43 -2.65% 4,884,100 N/A N/A 5,130,863 51.48 54.21 35.7500 90.4900 15.28
LEH Dec 14 64.26 -1.60 -2.43% 2,149,200 N/A N/A 2,613,772 63.30 66.27 43.5000 86.2000 11.94
SCH Dec 14 15.59 -0.07 -0.45% 4,758,400 N/A N/A 4,914,500 15.44 16.10 8.1300 33.0000 67.20
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT Dec 14 47.15 +0.15 +0.32% 1,344,800 N/A N/A 2,368,727 46.14 47.25 26.9000 55.1250 40.40
AHP Dec 14 58.85 +0.60 +1.03% 5,544,000 N/A N/A 3,903,681 57.81 59.48 52.0000 64.5800 N/A
LLY Dec 14 81.81 +1.34 +1.67% 3,124,000 N/A N/A 3,915,136 79.50 82.54 70.0100 95.0000 29.90
PFE Dec 14 39.44 -0.06 -0.15% 19,806,300 N/A N/A 13,166,818 38.32 39.74 34.0000 48.0625 34.48
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ Dec 14 56.30 +0.07 +0.12% 6,716,500 N/A N/A 8,389,909 56.23 56.71 40.2500 60.9700 30.14
SGP Dec 14 38.00 +0.65 +1.74% 11,723,000 N/A N/A 5,631,590 37.49 38.16 32.3500 60.0000 23.57
AMGN Dec 14 56.03 -4.16 -6.91% 54,038,900 56.30 56.42 10,410,181 55.85 57.90 45.4375 75.0625 52.36
BGEN Dec 14 56.46 +1.52 +2.77% 5,756,100 56.33 56.83 3,365,136 54.29 58.50 48.2900 75.0000 30.22
IMNX Dec 14 25.62 -1.34 -4.97% 36,114,100 25.66 25.85 11,747,272 25.24 28.15 10.7500 49.8750 85.12
SEPR Dec 14 55.47 +1.42 +2.63% 1,325,400 53.00 56.00 1,368,590 52.78 55.96 23.4500 81.8750 N/A
STEM Dec 14 3.52 -0.10 -2.76% 160,000 3.37 3.55 217,454 3.50 3.80 1.4688 7.2500 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
MWAV Dec 14 4.3723 -0.2477 -5.36% 9,300 4.33 5.99 20,272 4.36 4.54 3.6000 14.9375 3.89
JBL Dec 14 26.90 -1.01 -3.62% 3,273,600 N/A N/A 1,995,681 26.50 28.50 14.0000 40.9900 45.59
FLEX Dec 14 25.80 +0.03 +0.12% 10,483,300 25.85 25.94 10,821,954 25.54 26.59 12.3750 40.1250 N/A
SLR Dec 14 15.06 +0.31 +2.10% 4,812,700 N/A N/A 7,138,636 14.41 15.06 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 14 22.30 +0.31 +1.41% 10,864,100 22.00 22.43 9,582,590 21.55 22.76 11.6400 54.7500 185.83
CLS Dec 14 43.90 +0.12 +0.27% 2,821,400 N/A N/A 2,698,818 43.49 45.30 20.6900 76.4000 93.40
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Dec 14 6.30 -0.25 -3.82% 1,054,600 6.10 6.29 916,045 6.04 6.59 2.7000 83.5000 N/A
NUFO Dec 14 3.57 -0.27 -7.03% 556,800 3.63 3.70 726,772 3.51 3.85 2.1000 62.8750 N/A
OCCF Dec 14 1.11 +0.01 +0.91% 1,011,000 1.10 1.11 1,337,590 1.02 1.13 1.0200 17.9375 N/A
GLW Dec 14 8.74 -0.21 -2.35% 9,062,900 N/A N/A 11,988,545 8.50 8.95 6.9200 73.0000 N/A
JDSU Dec 14 8.53 -0.18 -2.07% 33,874,900 8.58 8.60 36,575,952 8.40 8.86 5.1200 64.9375 N/A
NEWP Dec 14 17.96 +0.10 +0.56% 647,600 17.95 18.30 1,096,363 17.51 18.02 11.9100 118.0000 N/A
VECO Dec 14 33.20 -0.11 -0.33% 246,600 30.90 34.90 446,181 32.30 33.96 19.9000 66.5000 27.67
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA Dec 14 16.83 -0.19 -1.12% 1,628,300 N/A N/A 1,543,590 16.56 17.20 10.5300 66.9375 N/A
ADCT Dec 14 4.99 -0.08 -1.58% 7,636,900 4.95 4.99 9,169,318 4.88 5.15 2.6300 21.8125 N/A
AVCI Dec 14 2.38 -0.22 -8.46% 1,502,000 2.35 2.41 1,218,363 2.28 2.65 1.1000 39.1250 N/A
CIEN Dec 14 14.26 -0.68 -4.55% 29,042,000 14.26 14.28 22,784,680 13.80 14.97 9.2000 108.6250 N/A
CORV Dec 14 2.78 -0.09 -3.14% 2,687,100 2.75 2.79 4,887,227 2.64 2.90 1.1900 32.8125 N/A
FIBR Dec 14 4.33 +0.20 +4.84% 188,300 4.07 4.35 351,000 3.88 4.40 1.5000 29.1875 N/A
MRVC Dec 14 4.25 -0.08 -1.85% 462,700 4.11 4.25 1,046,500 4.10 4.48 2.2500 21.6875 N/A
NT Dec 14 7.50 +0.07 +0.94% 19,484,200 N/A N/A 14,595,363 7.13 7.57 4.7600 40.5000 N/A
ONIS Dec 14 6.86 +0.25 +3.78% 2,293,100 6.92 7.08 5,477,590 6.50 7.03 3.5000 65.6250 N/A
SCMR Dec 14 4.49 -0.11 -2.39% 1,660,700 4.48 4.55 2,919,045 4.40 4.65 3.0000 59.0000 N/A
DIGL Dec 14 9.62 +0.16 +1.69% 841,100 9.61 9.70 1,348,772 9.10 9.79 4.9000 57.5600 9.40
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT Dec 14 15.24 +0.34 +2.28% 1,637,100 15.09 15.60 1,552,863 15.04 15.539 7.2000 16.9000 N/A
EMC Dec 14 15.04 -0.02 -0.13% 15,568,800 N/A N/A 24,921,408 14.60 15.20 10.0100 82.0000 273.45
BRCD Dec 14 36.81 -0.95 -2.52% 16,099,700 36.80 36.92 18,397,408 36 38.60 12.6000 112.0000 3681.00
MCDT Dec 14 26.90 -0.35 -1.28% 997,400 25.50 28.20 N/A 26.04 27.61 7.0400 76.2500 316.47
EMLX Dec 14 37.75 +0.22 +0.59% 10,653,000 38.03 38.14 8,817,863 36.30 38.90 8.4000 109.7500 N/A
JNIC Dec 14 8.53 -0.79 -8.48% 1,101,400 8.53 8.70 686,545 8.25 9.58 5.0800 32.0000 N/A
ZOOX Dec 14 0.69 -0.04 -5.48% 214,900 0.67 0.72 209,818 0.66 0.74 0.6600 5.2500 N/A
STOR Dec 14 6.61 -0.32 -4.62% 2,604,300 6.70 6.75 3,122,000 6.32 7.10 3.6500 36.2500 N/A
NTAP Dec 14 21.04 -0.55 -2.55% 11,358,900 21.05 21.38 11,926,272 20.59 21.95 6.0000 74.9844 362.76
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM Dec 14 4.81 -0.42 -8.03% 3,853,500 4.81 4.95 1,304,227 4.65 5.23 0.3125 6.2500 21.86
ATVI Dec 14 25.41 -0.39 -1.51% 2,246,900 25.10 25.30 1,846,590 24.10 27.19 8.2917 28.7200 45.38
EIDSY Dec 14 2.35 +0.07 +3.07% 1,120,500 2.30 2.42 59,636 2.35 2.53 2.1000 5.0000 N/A
ERTS Dec 14 61.15 +0.04 +0.07% 2,942,200 60.87 61.65 3,737,818 59.37 61.98 33.7500 66.9200 N/A
TTWO Dec 14 10.33 -4.72 -31.36% 20,670,100 10.25 10.35 2,012,772 9.30 15.29 6.4400 24.5000 27.11
THQI Dec 14 55.58 -1.27 -2.23% 2,029,900 55.00 57.95 1,543,818 52.75 57.69 16.8750 65.1000 41.38
ATYT Dec 14 13.45 +0.84 +6.66% 3,297,400 13.45 13.69 1,068,272 12.35 13.46 3.6250 13.7400 N/A
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO Dec 14 29.02 +0.77 +2.73% 721,900 N/A N/A 1,135,909 27.91 29.16 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 14 32.21 +0.94 +3.01% 1,602,300 N/A N/A 1,761,545 31.05 32.40 20.8000 54.0000 17.21
RIG Dec 14 30.84 +0.96 +3.21% 2,990,100 N/A N/A 3,649,000 29.58 31.20 23.0500 57.6900 47.74
SDC Ticker symbol has changed to: GSF
TDW Dec 14 30.75 +1.10 +3.71% 614,300 N/A N/A 935,454 29.60 31.50 24.1300 52.9500 13.72
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM Dec 14 19.72 +0.69 +3.63% 4,021,300 N/A N/A 3,013,181 19.03 19.72 14.0000 25.2300 532.97
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Dec 14 55.84 +0.84 +1.53% 9,655,000 56.00 56.05 17,028,454 54.75 56.25 38.3100 92.8125 N/A
RFMD Dec 14 23.34 +0.08 +0.34% 5,537,000 23.38 23.44 10,341,954 22.74 23.701 8.7500 37.5000 N/A
PWAV Dec 14 18.30 -0.11 -0.60% 1,360,100 18.01 19.00 1,844,409 17.621 18.98 8.7500 66.5000 N/A
WFII Dec 14 6.13 +0.24 +4.07% 232,300 6.09 6.10 311,681 5.83 6.29 3.3125 45.1875 122.60
NOK Dec 14 24.64 +0.97 +4.10% 9,855,700 N/A N/A 13,708,000 23.91 25 12.7000 49.0000 31.96
ERICY Dec 14 5.46 +0.14 +2.63% 12,515,400 5.45 5.48 16,367,772 5.36 5.55 3.0500 13.5000 N/A
RIMM Dec 14 23.57 -0.27 -1.13% 1,636,700 23.56 25.00 2,620,545 23.49 24.39 13.7000 91.3750 N/A
CMVT Dec 14 19.14 -0.14 -0.73% 6,654,100 19.10 19.34 6,114,318 19.14 19.86 15.0300 124.7500 16.67
OPWV Dec 14 10.12 -0.52 -4.89% 4,564,200 10.05 10.17 8,108,409 9.81 10.60 6.5000 76.1875 N/A
*OTHERS* No such ticker symbol. Try Symbol Lookup (Look up: *OTHERS*)
DVID Dec 14 5.60 -0.30 -5.08% 52,900 5.02 5.98 20,500 5.35 5.90 1.6875 6.9900 20.59
LDCL Dec 14 3.55 +0.20 +5.97% 774,300 3.31 3.69 531,227 3.30 3.68 1.1200 7.0000 N/A
GMGC Dec 14 0.42 +0.01 +2.44% 2,696,900 0.40 0.43 1,020,727 0.39 0.44 0.2600 3.1875 N/A
ENTU Dec 14 9.64 +0.14 +1.47% 589,400 9.60 9.73 805,954 9.25 9.85 2.5500 21.3750 N/A |
