Closing numbers Dec 18,2001
Dow 9998.39 +106.42(+1.08%)
Nasdaq 2004.76 +17.31(+0.87%)
S&P 500 1142.92 +8.56(+0.75%)
10-Yr Bond 5.132% -0.142
NYSE Volume 1,329,333,000
Nasdaq Volume 1,852,509,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 661608
TOTAL EQUITY PUT VOLUME : 349275
TOTAL VOLUME : 1010883
EPC=0.53
COMPX and SOX both overbought on the daily charts. There is
an interesting dynamic setting up here though. The COMPX
is setting up for an OBV break out. It could
potentially go higher. Tomorrow is day 3 of the current
rally, so caution is advised as a pull back is due.
Intra-day the SOX and COMPX are both overbought, but there
is a weak indication of more upside as the trend is still
pointing up.
After close MOT announces they will lay off 9,400 and reduce
rev estimates for next year substantially. MOT will
discontinue or sell division to reduce run rate.
Before open SLR the world's largest contract electronics
manufacturer, on Tuesday reported a fiscal first-quarter
loss, on sharp declines in its personal computer and
telecommunications operations. SLR supplies SONY and CSCO.
There is some indication of market share loss. No idea yet
whether there is overall weak sector demand or just market
share loss.
Note the LU and JDSU have already announced poor earnings
outlook for the first half of 2002 in telecom. This theme
should come up to haunt telecom equipment stocks more in the
coming weeks.
RSTN reports tomorrow. It should give a good view into how
the metro and cable market demand or going. Note RSTN has
been consistently a sleeper, as it has managed to partner in
an amazing number of deals even if it is not a primary
supplier. They were profitable one Q earlier than usual, so
it will be interesting to whether they can maintain
traction. This will have a spill over effect to EXTR, CSCO
and FDRY.
COMS beat the earnings estimates after the close. Guides
numbers down for next Q. 4 percent Q-Q growth was expected.
MU misses their number after the close. Capacity utilization
is still low. Saw some tract in pricing later in the Q.
*************
Market Update [My] Add to My Yahoo!
ADVERTISEMENT
Close: The market enjoyed broad based strength today. While
the Nasdaq is not up a lot, many sectors were in positive
territory. The pre-market was strong and the regular session
carried the momentum. On the economic front, housing starts
for November were better than expected. Warm weather helped
boost Nov housing starts to a surprisingly strong 1.645 mln,
up 8.2% from the downwardly revised 1.521 mln Oct pace. Both
Northeast and Midwest starts surged over 20% as starts in
the West rose 13%. While the Nov pace is the strongest since
July, it's expected to fade as the cold weather moves in.
Echoing the strong homebuilding theme was Lennar (LEN 44.00
+2.75) guiding estimates sharply higher. The homebuilding
group was strong as a result. Strong earning reports also
helped fuel the market today. Consumer electronic giants
Best Buy (BBY 72.55 +3.55) and Circuit City (CC 23.86 +0.16)
reported strong results. Analysts were generally bullish as
well. Merrill Lynch upgraded DuPont (DD 43.22 +1.10) calling
it the time to play this cyclical giant. As a result, not
only did chemical stocks do well, but many cyclical sectors
traded higher on hopes of getting in front of the curve on
an economic recovery. Machinery, autos, chemicals, paper all
did well. The analyst comments were not universally positive
as DB Alex. Brown was cautious on the semi equipment sector.
The firm's 2003 estimates for group are about 25% below
consensus as firm believes forward expectations are still
too high. Also, our sources told us that CSFB was cautious
on McData (MCDT 24.67 -3.03) and Brocade (BRCD 33.78 -1.25)
causing the storage sector to sell off....
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 18 9998.39 +106.42 +1.08% N/A N/A N/A N/A 9892.59 10015.34 8062.34 11350.05 N/A
^IXIC Dec 18 2004.76 +17.31 +0.87% N/A N/A N/A N/A 1989.81 2010.91 1387.06 2892.36 N/A
^SPX Dec 18 1142.92 +8.56 +0.75% N/A N/A N/A N/A 1134.36 1145.10 944.75 1383.37 N/A
^NDX Dec 18 1657.68 +17.34 +1.06% N/A N/A N/A N/A 1642.87 1665.39 1088.96 2771.63 N/A
QQQ Dec 18 41.26 +0.46 +1.13% 50,850,400 N/A N/A N/A 40.16 41.50 27.2000 69.1250 N/A
^NWX Dec 18 321.01 +4.62 +1.46% N/A N/A N/A N/A 316.39 325.10 201.25 877.07 N/A
^OEX Dec 18 583.38 +4.41 +0.76% N/A N/A N/A N/A 578.97 585.07 480.07 725.42 N/A
^SOXX Dec 18 567.09 +3.22 +0.57% N/A N/A N/A N/A 561.65 574.52 343.93 763.26 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Dec 18 32.75 -0.80 -2.38% 20,029,900 N/A N/A 20,826,318 32.50 34.25 27.4000 58.5100 80.65
YHOO Dec 18 18.38 +0.52 +2.91% 7,792,800 18.13 18.30 11,166,227 17.96 18.45 8.0200 43.3750 N/A
AMZN Dec 18 10.86 +0.05 +0.46% 7,357,400 10.80 10.90 10,400,090 10.62 11.36 5.5100 22.3750 N/A
EBAY Dec 18 66.81 -2.48 -3.58% 8,848,100 66.30 66.59 8,825,409 66.25 69.98 26.7500 72.7400 223.52
DCLK Dec 18 12.97 +1.01 +8.44% 4,085,700 12.65 12.97 2,512,590 12 13 5.2300 18.3125 N/A
RNWK Dec 18 5.78 -0.23 -3.83% 2,550,900 5.56 5.81 1,396,363 5.45 6.25 3.2600 15.6700 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL Dec 18 13.69 -0.87 -5.98% 1,711,600 N/A N/A 1,729,227 13.63 14.49 9.4000 45.5000 N/A
AA Dec 18 37.66 +1.15 +3.15% 3,449,500 N/A N/A 3,550,818 36.85 37.70 27.3600 45.7100 21.99
UTX Dec 18 63.36 +0.51 +0.81% 2,376,100 N/A N/A 3,353,500 62.76 63.75 40.1000 87.5000 15.79
HWP Dec 18 20.50 -0.26 -1.25% 9,715,900 N/A N/A 10,762,454 20.16 20.85 12.5000 37.9500 519.00
MRK Dec 18 58.50 +1.33 +2.33% 9,227,600 N/A N/A 6,378,272 57.26 58.88 56.8000 95.9375 18.57
JPM Dec 18 37.19 +0.49 +1.34% 8,069,500 N/A N/A 8,813,363 36.72 37.35 29.0400 57.3300 20.39
AXP Dec 18 33.38 +0.23 +0.69% 4,062,900 N/A N/A 6,777,909 32.81 33.56 24.2000 57.9375 26.39
WMT Dec 18 55.78 -0.07 -0.13% 8,798,500 N/A N/A 8,337,863 55.42 56.10 42.0000 58.7500 38.68
T Dec 18 16.65 -0.37 -2.17% 10,413,400 N/A N/A 12,511,272 16.62 17.05 14.7500 25.1500 N/A
GE Dec 18 39.72 +1.42 +3.71% 33,017,500 N/A N/A 23,412,000 39.35 40.10 28.5000 53.5500 28.02
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT Dec 18 69.27 +0.29 +0.42% 23,630,600 69.01 69.08 35,712,456 68.609 69.40 40.2500 76.1500 59.72
INTC Dec 18 33.81 -0.16 -0.47% 39,789,400 33.49 33.60 53,576,772 33.36 34.40 18.9600 38.5938 63.14
CSCO Dec 18 19.62 +0.36 +1.87% 51,980,200 19.49 19.50 80,932,912 19.43 19.85 11.0400 50.1250 N/A
WCOM Dec 18 15.02 -0.33 -2.15% 22,237,300 15.06 15.09 25,117,772 14.93 15.62 11.5000 23.5000 14.48
ORCL Dec 18 15.05 +0.26 +1.76% 40,321,500 14.91 14.94 44,268,136 14.91 15.30 10.1600 35.0000 34.40
IBM Dec 18 122.20 +0.86 +0.71% 5,596,200 N/A N/A 8,863,090 121.35 122.97 80.0625 123.2100 26.96
EMC Dec 18 14.65 -0.10 -0.68% 17,552,400 N/A N/A 24,780,500 14.54 15.28 10.0100 82.0000 268.18
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL Dec 18 28.80 +0.32 +1.12% 20,197,900 28.58 28.60 28,733,000 28.62 29.27 16.0100 31.3200 64.73
GTW Dec 18 8.00 +0.05 +0.63% 2,051,600 N/A N/A 2,469,409 7.96 8.40 4.2400 24.2100 N/A
AAPL Dec 18 21.01 +0.39 +1.89% 4,201,200 20.98 21.10 5,331,772 20.22 21.33 13.6250 27.1200 N/A
BBY Dec 18 72.55 +3.55 +5.14% 5,365,300 N/A N/A 3,822,818 69.65 72.85 22.5625 74.2300 38.12
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
CSCO Dec 18 19.62 +0.36 +1.87% 51,980,200 19.49 19.50 80,932,912 19.43 19.85 11.0400 50.1250 N/A
SUNW Dec 18 12.58 -0.04 -0.32% 46,782,700 12.44 12.45 56,388,364 12.45 13.12 7.5200 35.1250 157.75
EXTR Dec 18 14.40 +0.18 +1.27% 4,849,800 14.21 14.31 7,993,090 14.10 15.09 5.8500 73.2500 N/A
FDRY Dec 18 8.83 -0.04 -0.45% 3,094,800 8.68 8.75 3,643,909 8.71 9.30 5.2600 41.0000 32.85
JNPR Dec 18 23.26 +2.17 +10.29% 23,281,100 22.78 22.79 24,302,500 21.83 23.49 8.9000 145.0000 140.60
RSTN Dec 18 17.47 +0.06 +0.34% 1,715,100 17.16 17.80 3,566,318 17.45 18.25 4.8900 24.1000 N/A
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
ALA Dec 18 17.61 -0.31 -1.73% 1,058,100 N/A N/A 1,539,363 17.42 18.10 10.5300 66.9375 N/A
NXTL Dec 18 10.68 +0.04 +0.38% 9,463,900 10.54 10.70 15,700,545 10.53 11 6.8700 38.6250 N/A
NT Dec 18 7.40 -0.04 -0.54% 12,799,100 N/A N/A 14,581,636 7.29 7.69 4.7600 40.5000 N/A
LU Dec 18 6.24 -0.04 -0.64% 25,328,200 N/A N/A 23,982,908 6.18 6.54 5.0000 21.1250 N/A
ATI Dec 18 15.42 +0.82 +5.62% 287,800 N/A N/A 295,909 14.75 15.45 12.5000 21.0700 43.45
FON Dec 18 19.70 +0.14 +0.72% 3,896,900 N/A N/A 3,974,727 19.35 20.01 18.5000 29.3125 20.59
T Dec 18 16.65 -0.37 -2.17% 10,413,400 N/A N/A 12,511,272 16.62 17.05 14.7500 25.1500 N/A
BLS Dec 18 38.91 -0.07 -0.18% 2,425,900 N/A N/A 3,607,363 38.85 39.39 36.2600 45.8750 25.48
GX Dec 18 0.72 +0.16 +28.57% 26,448,700 N/A N/A 25,870,680 0.56 0.74 0.3800 25.8750 N/A
Q Dec 18 13.27 -0.17 -1.26% 14,305,300 N/A N/A 11,503,409 13.13 13.74 11.0800 48.1875 N/A
TLAB Dec 18 14.50 +0.12 +0.83% 4,043,800 14.22 14.30 7,367,772 14.45 15.059 8.9800 67.1250 31.54
CMVT Dec 18 20.77 +0.34 +1.66% 3,495,500 20.57 20.76 6,156,590 20.25 21.08 15.0300 124.7500 17.80
SONS Dec 18 5.64 +1.09 +23.96% 16,510,000 5.45 5.49 9,131,909 4.85 5.69 2.2600 46.5000 N/A
TELM Dec 18 6.71 -0.19 -2.75% 3,290,700 6.45 6.71 2,558,772 6.38 7.04 3.4900 29.7300 23.00
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
ANTC No such ticker symbol. Try Symbol Lookup (Look up: ANTC)
HLIT Dec 18 12.80 +0.45 +3.64% 1,102,100 12.55 12.85 2,218,500 12.40 13.24 2.7500 17.3000 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT Dec 18 42.75 -0.45 -1.04% 12,592,300 42.39 42.60 18,846,454 42.43 43.90 26.5900 59.1000 47.47
KLAC Dec 18 55.67 +0.17 +0.31% 6,661,600 55.01 55.19 9,886,954 54.65 56.34 28.4375 61.0000 25.01
NVLS Dec 18 43.52 +0.10 +0.23% 4,420,500 42.76 43.00 8,095,772 42.93 44.30 25.3700 58.7000 19.69
LRCX Dec 18 24.68 -0.01 -0.04% 1,622,800 23.90 24.64 3,215,500 24.40 24.96 13.0000 33.7600 29.15
TER Dec 18 31.44 +0.82 +2.68% 2,263,500 N/A N/A 2,948,181 30.58 31.80 18.4300 47.2100 139.18
KLIC Dec 18 17.66 -0.05 -0.28% 350,300 17.00 17.71 1,255,363 17.51 17.99 8.1600 18.9700 N/A
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
AMCC Dec 18 11.02 +0.24 +2.23% 9,282,900 10.75 10.80 15,130,227 10.75 11.43 6.0105 88.2500 N/A
TMCS Dec 18 16.85 +0.29 +1.75% 234,300 16.36 17.05 343,181 16.10 16.98 6.7500 17.7300 N/A
CHRT Dec 18 27.14 -0.7339 -2.63% 272,800 0.00 0.00 707,500 26.80 27.35 16.0600 37.1250 N/A
RMBS Dec 18 8.16 -0.13 -1.57% 988,100 8.11 8.21 2,852,545 8.12 8.60 4.8600 55.3750 28.59
MU Dec 18 31.81 +1.11 +3.62% 8,469,900 N/A N/A 8,476,681 31.75 32.65 16.3900 49.6100 N/A
ALTR Dec 18 24.27 +0.90 +3.85% 7,135,300 23.85 24.16 8,138,090 23.35 24.75 14.6600 34.6875 29.47
XLNX Dec 18 41.51 +0.11 +0.27% 6,100,600 40.86 41.21 9,591,636 41.25 42.28 19.5200 59.2500 N/A
VTSS Dec 18 12.94 +0.10 +0.78% 2,650,500 12.66 12.74 7,125,545 12.90 13.38 6.6500 77.2500 N/A
BRCM Dec 18 42.79 -0.68 -1.56% 10,440,400 41.68 41.79 15,434,590 42.20 44.70 18.4000 139.5000 N/A
PMCS Dec 18 22.90 +0.42 +1.87% 7,023,900 22.10 22.16 11,736,318 22.33 23.69 9.3700 111.7500 N/A
KOPN Dec 18 15.92 +0.69 +4.53% 1,955,800 15.85 16.20 1,381,318 15.61 16.38 4.0000 19.0500 N/A
MRVL Dec 18 36.95 -0.63 -1.68% 2,439,000 36.49 36.99 2,557,181 36.44 38.54 7.9375 42.0000 N/A
EMKR Dec 18 13.31 -0.15 -1.11% 226,500 13.00 13.61 541,000 13.23 14.23 7.6700 55.3750 N/A
INTC Dec 18 33.81 -0.16 -0.47% 39,789,400 33.49 33.60 53,576,772 33.36 34.40 18.9600 38.5938 63.14
AMKR Dec 18 16.35 +0.08 +0.49% 633,300 14.48 16.92 926,590 15.98 16.69 9.0000 26.2400 N/A
NVDA Dec 18 66.25 -1.75 -2.57% 7,393,700 65.51 65.99 9,764,500 65.69 67.45 13.7500 68.9500 83.23
TXCC Dec 18 4.75 +0.35 +7.95% 4,119,800 4.53 4.55 2,992,545 4.47 4.80 2.1500 55.7500 N/A
TQNT Dec 18 14.10 -0.09 -0.63% 5,839,600 12.38 12.43 4,224,727 13.85 14.79 10.2500 51.4063 34.61
GNSS Dec 18 68.69 -0.21 -0.30% 2,299,900 67.55 67.95 2,521,136 66.31 69.57 7.1250 70.9100 215.31
ESST Dec 18 22.17 +0.32 +1.46% 3,259,800 22.40 22.50 687,727 21.80 24.453 4.5000 23.7000 N/A
LNOP Dec 18 5.65 -0.25 -4.24% 38,300 5.21 7.30 37,454 5.05 6 2.7000 19.2500 12.58
TERN Dec 18 11.99 -0.01 -0.08% 1,779,600 10.51 11.83 1,958,136 11.83 12.60 2.3600 14.7500 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
FMKT Dec 18 24.30 +0.89 +3.80% 1,106,200 23.55 24.10 1,129,227 23.66 24.35 6.2500 29.5625 N/A
PSFT Dec 18 42.55 +2.78 +6.99% 8,372,000 42.01 42.20 9,772,409 40.30 42.60 15.7800 53.8750 72.18
ITWO Dec 18 6.97 +0.27 +4.03% 10,110,400 6.81 6.87 14,213,136 6.75 7.11 2.9800 62.6250 N/A
NETA Dec 18 26.90 +0.84 +3.22% 3,516,700 26.32 27.00 3,756,409 25.52 26.95 3.2500 26.1000 N/A
ORCL Dec 18 15.05 +0.26 +1.76% 40,321,500 14.91 14.94 44,268,136 14.91 15.30 10.1600 35.0000 34.40
CHKP Dec 18 44.37 +1.07 +2.47% 7,753,200 43.55 43.69 10,055,181 43.50 44.951 19.5600 113.3334 34.28
VRTS Dec 18 46.02 +1.72 +3.88% 10,472,800 45.51 45.69 15,615,136 44.86 46.28 17.3000 108.7500 N/A
SEBL Dec 18 30.94 +3.74 +13.75% 50,937,100 30.65 30.66 17,902,590 28.80 31.06 12.2400 84.5000 53.75
SAP Dec 18 34.22 +0.92 +2.76% 715,100 N/A N/A 1,056,136 33.75 34.57 21.3100 49.1000 58.83
MERQ Dec 18 36.90 +2.60 +7.58% 4,261,400 36.30 36.48 4,089,636 34.69 36.93 18.0000 110.2500 46.10
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Dec 18 63.08 -0.17 -0.27% 4,381,200 N/A N/A 6,416,727 62.73 63.65 42.3125 65.5400 16.84
ONE Dec 18 38.23 +0.48 +1.27% 2,702,100 N/A N/A 3,425,045 37.70 38.50 27.0000 41.5625 28.23
C Dec 18 48.10 +0.73 +1.54% 13,754,100 N/A N/A 14,379,090 47.35 48.349 34.5100 57.3750 18.53
WFC Dec 18 43.55 +0.61 +1.42% 4,075,200 N/A N/A 4,890,636 42.85 43.59 38.2500 56.3750 22.10
ONE Dec 18 38.23 +0.48 +1.27% 2,702,100 N/A N/A 3,425,045 37.70 38.50 27.0000 41.5625 28.23
BK Dec 18 39.75 +0.50 +1.27% 1,914,000 N/A N/A 2,940,409 39.23 39.80 29.7500 58.1250 21.12
MER Dec 18 51.11 +0.57 +1.13% 4,552,500 N/A N/A 6,627,681 50.14 51.20 33.5000 80.0000 17.67
MWD Dec 18 53.56 +1.87 +3.62% 4,793,700 N/A N/A 5,126,500 51.84 53.77 35.7500 90.4900 15.03
LEH Dec 18 65.75 +1.75 +2.73% 1,774,800 N/A N/A 2,597,227 64.55 66.12 43.5000 86.2000 11.90
SCH Dec 18 15.30 +0.10 +0.66% 3,043,000 N/A N/A 4,910,954 15.06 15.47 8.1300 33.0000 65.52
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT Dec 18 49.55 +2.58 +5.49% 2,940,700 N/A N/A 2,366,454 47.10 49.77 26.9000 55.1250 40.25
AHP Dec 18 58.25 -0.35 -0.60% 4,543,400 N/A N/A 3,927,090 57.78 58.84 52.0000 64.5800 N/A
LLY Dec 18 82.64 -0.16 -0.19% 3,011,600 N/A N/A 3,913,136 81.70 82.89 70.0100 95.0000 30.26
PFE Dec 18 40.64 +0.31 +0.77% 18,717,800 N/A N/A 13,297,909 40.60 41.23 34.0000 48.0625 35.52
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ Dec 18 56.79 +0.34 +0.60% 7,417,100 N/A N/A 8,412,454 56.64 57.24 40.2500 60.9700 30.22
SGP Dec 18 37.06 -0.49 -1.30% 6,767,700 N/A N/A 5,674,000 36.69 37.50 32.3500 60.0000 23.29
AMGN Dec 18 58.39 -1.10 -1.85% 23,899,500 58.22 58.25 10,966,818 57.14 58.85 45.4375 75.0625 55.60
BGEN Dec 18 59.25 +1.33 +2.30% 4,009,000 59.05 59.25 3,353,000 57.79 59.66 48.2900 75.0000 31.01
IMNX Dec 18 28.63 -0.43 -1.48% 16,353,600 28.40 28.50 12,417,545 28.08 28.80 10.7500 49.8750 96.54
SEPR Dec 18 53.92 -1.48 -2.67% 1,837,200 47.00 53.92 1,374,636 53.52 55.50 23.4500 81.8750 N/A
STEM Dec 18 3.84 -0.31 -7.47% 329,300 3.70 3.87 233,500 3.60 4.14 1.4688 7.2500 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
MWAV Dec 18 4.40 -0.14 -3.08% 18,300 4.33 4.75 20,045 4.34 4.55 3.6000 14.9375 4.04
JBL Dec 18 26.68 -0.88 -3.19% 3,164,500 N/A N/A 1,999,909 26.07 26.99 14.0000 40.9900 46.71
FLEX Dec 18 25.72 -0.75 -2.83% 13,444,600 25.47 25.50 10,725,863 25.26 26.18 12.3750 40.1250 N/A
SLR Dec 18 12.10 -2.71 -18.30% 33,584,700 N/A N/A 7,056,363 11.66 13.69 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 18 21.80 -0.58 -2.59% 11,124,700 21.63 21.65 9,624,090 21.29 22.31 11.6400 54.7500 186.50
CLS Dec 18 45.12 +0.40 +0.89% 2,580,000 N/A N/A 2,667,454 42.85 45.32 20.6900 76.4000 95.15
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Dec 18 6.39 +0.22 +3.57% 678,400 6.30 6.43 921,727 6.27 6.75 2.7000 83.5000 N/A
NUFO Dec 18 3.94 +0.42 +11.93% 440,700 3.94 3.99 717,272 3.59 3.95 2.1000 62.8750 N/A
OCCF Dec 18 1.17 +0.04 +3.54% 1,038,100 1.15 1.18 1,348,409 1.09 1.20 1.0200 17.9375 N/A
GLW Dec 18 8.55 +0.04 +0.47% 9,848,100 N/A N/A 11,972,181 8.55 8.93 6.9200 73.0000 N/A
JDSU Dec 18 8.86 +0.12 +1.37% 26,131,700 8.82 8.86 36,743,728 8.75 9.27 5.1200 64.9375 N/A
NEWP Dec 18 18.76 +0.71 +3.93% 497,700 18.21 18.50 1,057,909 18.17 19.05 11.9100 118.0000 N/A
VECO Dec 18 30.82 -2.16 -6.55% 4,556,400 30.34 31.16 445,909 30.70 32.39 19.9000 66.5000 27.48
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA Dec 18 17.61 -0.31 -1.73% 1,058,100 N/A N/A 1,539,363 17.42 18.10 10.5300 66.9375 N/A
ADCT Dec 18 4.98 +0.15 +3.11% 6,968,800 4.95 5.00 9,125,500 4.85 5.07 2.6300 21.8125 N/A
AVCI Dec 18 2.51 +0.02 +0.80% 971,000 2.50 2.55 1,192,636 2.45 2.61 1.1000 39.1250 N/A
CIEN Dec 18 15.47 +0.56 +3.76% 13,270,200 15.31 15.35 22,866,090 15.11 15.75 9.2000 108.6250 N/A
CORV Dec 18 2.48 -0.18 -6.77% 7,677,000 2.46 2.47 4,900,727 2.30 2.75 1.1900 32.8125 N/A
FIBR Dec 18 4.03 -0.17 -4.05% 165,000 3.87 5.01 349,136 3.86 4.23 1.5000 29.1875 N/A
MRVC Dec 18 4.42 +0.04 +0.91% 422,200 4.33 4.41 1,039,227 4.30 4.53 2.2500 21.6875 N/A
NT Dec 18 7.40 -0.04 -0.54% 12,799,100 N/A N/A 14,581,636 7.29 7.69 4.7600 40.5000 N/A
ONIS Dec 18 6.70 +0.52 +8.41% 3,972,800 6.51 6.60 5,377,045 6.27 7.04 3.5000 65.6250 N/A
SCMR Dec 18 4.51 +0.20 +4.64% 5,015,400 4.39 4.48 2,952,636 4.40 4.64 3.0000 59.0000 N/A
DIGL Dec 18 8.93 -0.49 -5.20% 1,190,500 8.93 8.95 1,344,454 8.68 9.75 4.9000 57.5600 9.21
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT Dec 18 15.53 +0.03 +0.19% 1,907,300 15.00 15.75 1,562,090 15.29 15.80 7.2000 16.9000 N/A
EMC Dec 18 14.65 -0.10 -0.68% 17,552,400 N/A N/A 24,780,500 14.54 15.28 10.0100 82.0000 268.18
BRCD Dec 18 33.78 -1.25 -3.57% 40,322,200 33.47 33.49 18,479,864 32.30 36.69 12.6000 112.0000 3503.00
MCDT Dec 18 24.67 -3.03 -10.94% 4,356,500 24.50 24.90 N/A 24.35 28.93 7.0400 76.2500 325.88
EMLX Dec 18 38.64 +1.05 +2.79% 8,751,200 38.20 38.24 8,897,227 36.80 38.95 8.4000 109.7500 N/A
JNIC Dec 18 8.27 -0.43 -4.94% 1,001,800 8.30 8.50 695,000 8.25 9.19 5.0800 32.0000 N/A
ZOOX Dec 18 0.85 +0.22 +34.92% 1,794,800 0.84 0.86 214,090 0.59 0.85 0.6000 5.2500 N/A
STOR Dec 18 6.66 +0.41 +6.56% 1,090,600 6.49 6.69 3,120,045 6.39 6.73 3.6500 36.2500 N/A
NTAP Dec 18 24.06 +2.31 +10.62% 16,573,700 23.59 23.60 12,005,409 22.47 24.26 6.0000 74.9844 375.00
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM Dec 18 5.16 +0.07 +1.38% 928,900 5.15 5.30 1,327,090 5.10 5.30 0.3125 6.2500 23.14
ATVI Dec 18 25.80 -1.17 -4.34% 2,005,300 25.75 26.00 1,853,272 25.55 27.46 8.2917 28.7200 48.16
EIDSY Dec 18 2.42 -0.03 -1.22% 13,600 0.00 0.00 60,272 2.42 2.46 2.1000 5.0000 N/A
ERTS Dec 18 62.34 -0.45 -0.72% 2,016,300 61.96 62.30 3,743,227 61.56 63.34 33.7500 66.9200 N/A
TTWO Dec 18 15.51 +1.95 +14.38% 12,494,000 15.35 15.60 2,079,772 14.27 16.66 6.4400 24.5000 35.59
THQI Dec 18 52.33 -2.05 -3.77% 1,342,800 52.45 53.50 1,568,863 52.30 55.17 16.8750 65.1000 40.49
ATYT Dec 18 12.97 -0.39 -2.92% 2,309,300 12.67 13.00 1,121,545 12.5904 13.47 3.6250 13.8200 N/A
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO Dec 18 28.60 +0.35 +1.24% 612,200 N/A N/A 1,137,590 28.05 28.78 22.8300 45.6500 23.00
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 18 31.48 +0.48 +1.55% 1,704,000 N/A N/A 1,771,363 31.04 31.75 20.8000 54.0000 16.56
RIG Dec 18 29.72 +0.39 +1.33% 3,304,600 N/A N/A 3,689,590 29.05 29.899 23.0500 57.6900 45.40
SDC Ticker symbol has changed to: GSF
TDW Dec 18 31.56 +1.11 +3.65% 1,140,500 N/A N/A 938,090 30.40 31.60 24.1300 52.9500 13.59
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM Dec 18 20.09 +0.53 +2.71% 2,974,600 N/A N/A 3,013,681 19.55 20.09 14.0000 25.2300 528.65
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Dec 18 53.60 +0.08 +0.15% 12,555,100 52.76 52.87 16,984,908 53.21 54.80 38.3100 92.8125 N/A
RFMD Dec 18 22.93 +0.40 +1.78% 5,773,300 22.10 22.25 10,219,181 22.519 23.70 8.7500 37.5000 N/A
PWAV Dec 18 19 +0.20 +1.06% 987,700 18.90 19.25 1,840,363 18.78 19.80 8.7500 66.5000 N/A
WFII Dec 18 7.15 +0.20 +2.88% 772,700 5.01 7.40 319,590 7 7.55 3.3125 45.1875 139.00
NOK Dec 18 25.10 -0.24 -0.95% 12,455,000 N/A N/A 13,527,090 24.62 25.73 12.7000 49.0000 32.87
ERICY Dec 18 5.46 -0.15 -2.67% 8,184,300 5.47 5.53 16,287,409 5.40 5.68 3.0500 13.5000 N/A
RIMM Dec 18 23.01 -1.19 -4.92% 3,030,800 22.65 23.00 2,631,363 22.58 23.75 13.7000 91.3750 N/A
CMVT Dec 18 20.77 +0.34 +1.66% 3,495,500 20.57 20.76 6,156,590 20.25 21.08 15.0300 124.7500 17.80
OPWV Dec 18 9.27 -0.33 -3.44% 5,657,100 9.18 9.20 8,101,318 9.10 10.18 6.5000 76.1875 N/A
*OTHERS* No such ticker symbol. Try Symbol Lookup (Look up: *OTHERS*)
DVID Dec 18 5 -0.10 -1.96% 108,200 5.00 5.30 21,772 4.56 5.09 1.6875 6.9900 18.75
LDCL Dec 18 4.43 +0.39 +9.65% 1,136,000 4.22 4.61 540,000 3.90 4.55 1.1200 7.0000 N/A
GMGC Dec 18 0.3799 -0.0101 -2.59% 1,153,900 0.38 0.38 1,036,454 0.37 0.40 0.2600 3.1875 N/A
ENTU Dec 18 10.15 -0.59 -5.49% 1,121,600 10.00 10.25 827,636 10 11.04 2.5500 21.3750 N/A |
