Closing Numbers January 23,2002
Dow 9730.96 +17.16 (+0.18%)
Nasdaq 1922.38 +39.85 (+2.12%)
S&P 500 1128.18 +8.87 (+0.79%)
10-Yr Bond 5.000% +0.100
NYSE Volume 1,428,324,000
Nasdaq Volume 1,873,718,000
EPC=0.45
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 728048
TOTAL EQUITY PUT VOLUME : 325876
TOTAL VOLUME : 1053924
Upped Rev for Next Q 26 +2.4% Edit Delete Compare
BreakOut Soon 8 +0.5% Edit Delete Compare
RETAIL 11 +2.2% Edit Delete Compare
DSL 8 +1.0% Edit Delete Compare
DWDM 20 +2.6% Edit Delete Compare
Low pSR Energy Stocks 12 +1.3% Edit Delete Compare
Carriers1 7 +1.4% Edit Delete Compare
Telecom Construction1 5 +1.5% Edit Delete Compare
networkers1 6 +3.4% Edit Delete Compare
Contract Manufacturers 5 +6.5% Edit Delete Compare
Telecom Equipment 19 +2.9% Edit Delete Compare
Tier 2, D-WDM 16 +1.2% Edit Delete Compare
Broadband Cable 1 8 -0.7% Edit Delete Compare
DOW 10 +0.5% Edit Delete Compare
Internet Security 20 +0.9% Edit Delete Compare
Biotechs 9 +4.4% Edit Delete Compare
CHIP EQUIPMENT 13 +6.6% Edit Delete Compare
CHIPS1 23 +3.0% Edit Delete Compare
Clint's Financials 40 -0.2% Edit Delete Compare
Genomics 9 +5.0% Edit Delete Compare
Incubators 8 -0.0% Edit Delete Compare
Internet Sector 14 -0.5% Edit Delete Compare
Flat Panel Displays 7 +0.7% Edit Delete Compare
E-Gaming stocks 8 +0.2% Edit Delete Compare
Drug Stocks 15 +0.6% Edit Delete Compare
RTS Biotechs 13 +3.2% Edit Delete Compare
Gigabit 23 +4.2% Edit Delete Compare
Oil Drilers - Deep Water 13 +3.8% Edit Delete Compare
Storage 8 +9.5% Edit Delete Compare
M.L. Picks 23 +5.4% Edit Delete Compare
HOLDERS 12 +2.1% Edit Delete Compare
4 Q's of cash 20 +4.3% Edit Delete Compare
Carriers 10 +2.2% Edit Delete Compare
Wireless 6 +4.2% Edit Delete Compare
Real Estate Related 7 +0.3% 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 23 9730.96 +17.16 +0.18% N/A N/A N/A N/A 9680.51 9773.37 8062.34 11350.05 N/A
^IXIC Jan 23 1922.38 +39.85 +2.12% N/A N/A N/A N/A 1879.24 1925.15 1387.06 2892.36 N/A
^SPX Jan 23 1128.18 +8.87 +0.79% N/A N/A N/A N/A 1117.43 1131.94 944.75 1383.37 N/A
^NDX Jan 23 1549.21 +47.43 +3.16% N/A N/A N/A N/A 1501.79 1553.41 1088.96 2771.63 N/A
QQQ Jan 23 38.43 +1.03 +2.75% 74,968,800 N/A N/A N/A 37.35 38.69 27.2000 69.1250 N/A
^NWX Jan 23 318.96 +9.33 +3.01% N/A N/A N/A N/A 306.64 320.35 201.25 875.47 N/A
^OEX Jan 23 573.63 +3.00 +0.53% N/A N/A N/A N/A 568.67 576.18 480.07 725.42 N/A
^SOXX Jan 23 520.54 +21.41 +4.29% N/A N/A N/A N/A 499.13 523.27 343.93 763.26 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Jan 23 28.80 +0.40 +1.41% 49,403,400 N/A N/A 19,458,454 27.10 28.96 27.4000 58.5100 68.27
YHOO Jan 23 18.44 +0.02 +0.11% 10,782,800 18.44 18.55 11,344,545 17.97 18.85 8.0200 43.3750 263.14
AMZN Jan 23 12.47 -0.13 -1.03% 18,031,600 12.40 12.46 11,929,954 11.90 12.60 5.5100 22.3750 N/A
EBAY Jan 23 59.09 -0.36 -0.61% 8,205,200 58.90 59.19 6,959,727 57.75 59.98 29.2500 72.7400 185.78
DCLK Jan 23 11.49 +0.19 +1.68% 1,142,900 11.40 11.75 2,507,909 11.02 11.80 5.2300 18.3125 N/A
RNWK Jan 23 6.89 +0.09 +1.32% 943,100 6.71 6.90 1,718,545 6.65 7.04 3.2600 15.6700 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL Jan 23 14.85 +0.40 +2.77% 2,284,700 N/A N/A 1,695,454 13.96 14.97 9.4000 41.7800 N/A
AA Jan 23 35.00 +1.05 +3.09% 6,378,600 N/A N/A 3,144,136 34.60 35.35 27.3600 45.7100 32.33
UTX Jan 23 64.20 -0.55 -0.85% 2,500,800 N/A N/A 2,205,000 64.00 65.35 40.1000 87.5000 16.91
HWP Jan 23 22.16 +0.35 +1.60% 6,887,400 N/A N/A 8,572,863 21.30 22.43 12.5000 37.9500 545.25
MRK Jan 23 58.25 -1.04 -1.75% 7,133,500 N/A N/A 5,987,727 58.25 59.88 56.8000 85.5500 18.88
JPM Jan 23 35.75 -0.01 -0.03% 8,666,100 N/A N/A 7,884,227 34.99 36.35 29.0400 57.3300 44.70
AXP Jan 23 36.45 -0.78 -2.10% 4,231,200 N/A N/A 4,530,636 36.27 37.35 24.2000 49.9500 29.64
WMT Jan 23 59.86 +1.85 +3.19% 10,682,200 N/A N/A 6,655,500 58.22 59.95 42.0000 58.7400 40.17
T Jan 23 18.10 -0.03 -0.17% 8,690,100 N/A N/A 12,203,727 17.93 18.32 14.7500 25.1500 N/A
GE Jan 23 37.65 -0.65 -1.70% 22,501,800 N/A N/A 18,187,636 37.49 38.31 28.5000 53.5500 27.16
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT Jan 23 63.74 -0.72 -1.12% 40,204,300 63.61 63.70 28,543,908 63.24 64.71 47.5000 76.1500 56.05
INTC Jan 23 32.45 +0.75 +2.37% 49,429,500 32.26 32.38 47,584,544 31.62 32.61 18.9600 38.5938 166.84
CSCO Jan 23 18.93 +0.87 +4.82% 64,882,500 18.77 18.85 67,027,272 18.13 19.02 11.0400 43.3750 N/A
WCOM Jan 23 12.27 -0.01 -0.08% 32,945,800 12.25 12.29 22,101,044 12.07 12.41 11.5000 23.0625 11.58
ORCL Jan 23 16.75 +0.81 +5.08% 45,388,000 17.00 17.02 40,610,136 15.83 16.95 10.1600 33.6250 37.07
IBM Jan 23 107.90 -2.60 -2.35% 12,556,700 N/A N/A 6,834,045 107.00 111.25 87.4900 126.3900 25.40
EMC Jan 23 14.56 -0.07 -0.48% 19,203,100 N/A N/A 20,427,590 14.50 14.99 10.0100 82.0000 266.00
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL Jan 23 26.68 -0.02 -0.07% 28,581,700 26.65 26.71 23,062,728 26.50 27.20 16.0100 31.3200 60.68
GTW Jan 23 6.60 +0.44 +7.14% 1,986,700 N/A N/A 2,767,136 6.05 6.64 4.2400 23.3000 N/A
AAPL Jan 23 23.02 +1.20 +5.50% 7,915,700 23.07 23.25 5,127,136 21.59 23.04 14.6800 27.1200 37.62
BBY Jan 23 74.00 +1.94 +2.69% 2,650,900 N/A N/A 3,122,863 71.58 74.16 33.6300 77.2000 35.66
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
CSCO Jan 23 18.93 +0.87 +4.82% 64,882,500 18.77 18.85 67,027,272 18.13 19.02 11.0400 43.3750 N/A
SUNW Jan 23 11.27 +0.31 +2.83% 58,790,400 11.22 11.22 53,453,408 10.84 11.50 7.5200 33.6875 N/A
EXTR Jan 23 14.08 +0.49 +3.61% 3,410,800 14.00 14.07 6,514,863 13.45 14.24 5.8500 52.0000 N/A
FDRY Jan 23 7.62 +0.37 +5.10% 2,170,200 7.45 7.64 3,261,136 6.97 7.79 5.2600 25.1250 26.85
JNPR Jan 23 16.91 +0.84 +5.23% 11,346,000 16.74 16.75 21,495,136 15.86 17.09 8.9000 140.1563 32.14
RSTN Jan 23 17.59 +0.79 +4.70% 2,307,100 17.40 17.67 3,290,863 16.07 17.59 4.8900 24.1000 N/A
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
ALA Jan 23 15.08 +0.15 +1.00% 798,400 N/A N/A 1,268,590 14.59 15.24 10.5300 63.7500 N/A
NXTL Jan 23 7.90 +0.33 +4.36% 17,710,500 7.87 7.95 13,991,863 7.24 8.10 6.8700 38.6250 N/A
NT Jan 23 7.41 +0.23 +3.20% 8,692,700 N/A N/A 13,495,500 7.11 7.48 4.7600 40.5000 N/A
LU Jan 23 6.84 -0.10 -1.44% 17,280,700 N/A N/A 24,362,908 6.62 6.98 5.0000 20.6250 N/A
ATI Jan 23 15.52 +0.52 +3.47% 216,700 N/A N/A 237,000 15.01 15.78 12.5000 21.0700 N/A
FON Jan 23 18.48 +0.31 +1.71% 4,295,600 N/A N/A 3,471,590 18.10 18.76 18.0500 27.5000 19.13
T Jan 23 18.10 -0.03 -0.17% 8,690,100 N/A N/A 12,203,727 17.93 18.32 14.7500 25.1500 N/A
BLS Jan 23 38.63 +1.18 +3.15% 3,368,900 N/A N/A 2,889,727 37.75 38.99 36.2600 44.1900 27.54
GX Jan 23 0.53 -0.04 -7.02% 7,411,400 N/A N/A 16,695,318 0.53 0.58 0.3800 24.8750 N/A
Q Jan 23 12.85 +0.20 +1.58% 6,417,700 N/A N/A 10,011,045 12.29 12.85 11.0800 47.2500 N/A
TLAB Jan 23 15.36 +0.29 +1.92% 7,450,400 15.31 15.45 5,949,363 14.59 16.07 8.9800 67.1250 N/A
CMVT Jan 23 22.56 +0.66 +3.01% 4,329,700 21.90 22.50 5,309,272 21.55 22.94 15.0300 124.7500 19.08
SONS Jan 23 3.98 -0.15 -3.63% 6,529,100 3.99 4.00 8,223,045 3.91 4.25 2.2600 46.5000 N/A
TELM Jan 23 5.14 0.00 0.00% 851,100 5.05 5.26 2,893,500 5 5.35 3.4900 29.7300 17.13
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
ANTC No such ticker symbol. Try Symbol Lookup (Look up: ANTC)
HLIT Jan 23 10.95 +0.55 +5.29% 3,157,000 10.80 10.88 2,115,045 9.73 11 2.7500 17.3000 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT Jan 23 41.24 +1.75 +4.43% 17,335,200 41.14 41.29 15,994,545 40.29 41.73 26.5900 59.1000 43.40
KLAC Jan 23 51.50 +3.64 +7.61% 9,884,100 50.62 50.98 8,457,227 48.92 51.70 28.6100 61.0000 21.57
NVLS Jan 23 39.65 +3.42 +9.44% 9,584,800 39.16 39.40 6,233,636 37.449 39.78 25.3700 58.7000 37.35
LRCX Jan 23 22.28 +0.92 +4.31% 2,223,500 21.00 22.29 2,335,772 21.65 22.43 14.7300 33.7600 25.22
TER Jan 23 28.30 +2.13 +8.14% 4,738,400 N/A N/A 2,771,954 27.10 29.00 18.4300 47.2100 N/A
KLIC Jan 23 16.71 +1.11 +7.12% 961,500 16.00 17.10 1,416,000 15.85 16.75 8.1600 20.9200 N/A
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
AMCC Jan 23 9.96 +0.15 +1.53% 16,633,900 9.91 9.99 13,256,318 9.10 10.90 6.0105 87.5000 N/A
TMCS Jan 23 19.99 +0.53 +2.72% 1,622,900 19.61 20.27 505,045 19.52 20.09 7.0000 20.8500 N/A
CHRT Jan 23 26.05 +1.07 +4.28% 371,400 21.00 26.10 624,954 25.21 26.20 16.0600 37.1250 N/A
RMBS Jan 23 7.74 +0.24 +3.20% 1,281,400 7.68 7.80 2,071,363 7.49 7.83 4.8600 55.3750 32.61
MU Jan 23 31.64 +0.76 +2.46% 5,602,200 N/A N/A 7,540,227 30.95 32.25 16.3900 49.6100 N/A
ALTR Jan 23 23.22 +1.22 +5.55% 7,019,100 22.75 22.80 7,079,500 21.85 23.30 14.6600 33.5980 N/A
XLNX Jan 23 40.62 +2.08 +5.40% 9,773,100 39.76 40.35 8,200,227 38.25 40.71 19.5200 59.2500 N/A
VTSS Jan 23 11.62 -0.74 -5.99% 10,845,200 11.51 11.55 6,447,909 10.96 12.34 6.6500 77.2500 N/A
BRCM Jan 23 45.38 +1.83 +4.20% 21,553,000 42.80 42.85 15,144,636 42.56 45.95 18.4000 139.5000 N/A
PMCS Jan 23 21.71 +1.34 +6.58% 9,463,800 21.20 21.50 9,732,727 19.85 21.94 9.3700 111.7500 N/A
KOPN Jan 23 9.95 -0.79 -7.36% 4,413,400 9.68 9.86 1,364,818 9.57 10.89 4.0000 19.0500 N/A
MRVL Jan 23 42.85 -0.68 -1.56% 2,175,600 41.60 42.78 2,801,045 41.40 44.20 7.9375 43.7500 N/A
EMKR Jan 23 10.71 +0.29 +2.78% 274,300 10.32 13.00 432,090 10.20 10.78 7.6700 47.0000 N/A
INTC Jan 23 32.45 +0.75 +2.37% 49,429,500 32.26 32.38 47,584,544 31.62 32.61 18.9600 38.5938 166.84
AMKR Jan 23 17.77 +0.78 +4.59% 652,400 17.40 18.90 820,545 17 17.83 9.0000 26.2400 N/A
NVDA Jan 23 63.37 +1.17 +1.88% 7,410,000 63.12 63.34 8,985,136 61.52 63.82 20.0000 72.6600 76.13
TXCC Jan 23 4.02 +0.01 +0.25% 2,202,500 4.02 4.05 2,967,772 3.95 4.19 2.1500 53.9375 N/A
TQNT Jan 23 10.39 +0.24 +2.36% 4,313,400 10.21 10.32 3,845,136 9.84 10.63 10.1000 43.8125 24.76
GNSS Jan 23 58.68 +0.98 +1.70% 7,703,800 58.00 58.45 2,669,909 52.80 59.64 7.1250 74.9000 88.77
ESST Jan 23 19.91 +1.31 +7.04% 1,175,200 19.10 19.25 970,681 18.70 20.45 4.7500 25.0000 N/A
LNOP Jan 23 7.10 +0.80 +12.70% 20,700 6.55 7.22 39,590 6.17 7.20 2.7000 19.2500 13.43
TERN Jan 23 6.93 +0.64 +10.17% 1,997,700 6.76 6.89 2,484,590 6.11 7 2.3600 14.7500 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
FMKT Jan 23 22.10 +3.80 +20.77% 6,043,500 22.04 22.25 1,245,545 18.61 22.21 6.2500 27.4500 N/A
PSFT Jan 23 36.45 +2.86 +8.51% 11,007,400 36.40 36.59 7,583,545 33.84 36.74 15.7800 53.5000 60.96
ITWO Jan 23 7.24 +0.34 +4.93% 10,767,200 7.30 7.38 12,921,863 6.90 7.32 2.9800 61.0000 N/A
NETA Jan 23 27.45 +0.95 +3.58% 3,864,000 27.14 27.44 3,908,818 26.45 27.78 5.6250 30.1000 N/A
ORCL Jan 23 16.75 +0.81 +5.08% 45,388,000 17.00 17.02 40,610,136 15.83 16.95 10.1600 33.6250 37.07
CHKP Jan 23 34.98 +0.06 +0.17% 8,103,300 34.91 34.95 8,939,363 33.66 35.75 19.5600 113.3334 27.94
VRTS Jan 23 43.76 +1.76 +4.19% 10,542,000 44.00 44.06 12,430,909 41.90 44.12 17.3000 108.7500 N/A
SEBL Jan 23 34.80 +2.18 +6.68% 25,094,600 35.70 35.73 16,865,272 32.70 35.31 12.2400 84.5000 64.47
SAP Jan 23 36.80 +2.49 +7.26% 2,235,200 N/A N/A 996,090 35.03 36.84 21.3100 49.1000 60.62
MERQ Jan 23 35.86 +6.57 +22.43% 16,700,600 35.73 36.10 3,529,590 32.72 36.08 18.0000 100.4375 139.48
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Jan 23 62.86 +0.19 +0.30% 5,096,200 N/A N/A 4,697,227 61.90 63.10 45.6500 65.5400 14.99
ONE Jan 23 38.28 +0.47 +1.24% 3,388,100 N/A N/A 2,775,681 37.35 38.73 27.0000 40.0000 15.31
C Jan 23 49.50 +0.30 +0.61% 9,823,400 N/A N/A 11,681,590 48.70 49.99 34.5100 56.9900 17.89
WFC Jan 23 46.96 +0.29 +0.62% 4,320,300 N/A N/A 4,186,727 46.35 47.00 38.2500 52.2800 19.13
ONE Jan 23 38.28 +0.47 +1.24% 3,388,100 N/A N/A 2,775,681 37.35 38.73 27.0000 40.0000 15.31
BK Jan 23 42.74 -0.03 -0.07% 1,831,400 N/A N/A 2,133,727 42.52 42.93 29.7500 55.5000 23.63
MER Jan 23 54.88 -0.13 -0.24% 4,847,400 N/A N/A 5,027,090 54.10 55.65 33.5000 80.0000 96.51
MWD Jan 23 55.46 +0.11 +0.20% 4,323,600 N/A N/A 4,191,227 54.25 56.39 35.7500 90.4900 17.35
LEH Jan 23 63.84 +0.14 +0.22% 2,027,800 N/A N/A 2,086,590 62.21 64.99 43.5000 86.2000 14.54
SCH Jan 23 13.85 -0.27 -1.91% 7,193,300 N/A N/A 4,134,772 13.67 14.35 8.1300 29.2500 100.86
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT Jan 23 46.24 -0.38 -0.82% 1,017,600 N/A N/A 1,960,636 46.01 46.89 26.9000 53.5500 39.95
AHP Jan 23 64.53 +0.72 +1.13% 4,819,900 N/A N/A 3,671,863 63.30 65.00 52.5000 64.7500 N/A
LLY Jan 23 75.77 -0.08 -0.11% 2,752,800 N/A N/A 3,175,318 75.45 76.69 70.0100 88.6500 27.72
PFE Jan 23 41.80 +1.00 +2.45% 18,113,800 N/A N/A 11,428,045 40.86 41.94 34.0000 46.7100 33.44
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ Jan 23 58.78 -0.34 -0.58% 7,261,200 N/A N/A 6,947,954 58.38 59.27 40.2500 60.9700 32.13
SGP Jan 23 33.85 +0.05 +0.15% 6,040,100 N/A N/A 6,297,636 33.77 34.58 32.3500 53.9375 20.97
AMGN Jan 23 58.46 +2.40 +4.28% 16,707,500 57.75 57.84 11,173,136 56.449 58.85 45.4375 75.0625 52.39
BGEN Jan 23 54.97 +1.30 +2.42% 3,174,100 54.75 55.45 2,715,090 53.839 55.81 48.2900 75.0000 28.73
IMNX Jan 23 29.07 +1.35 +4.87% 8,271,300 28.75 28.89 8,771,818 28.05 29.15 10.7500 35.5625 92.09
SEPR Jan 23 53.01 +0.70 +1.34% 2,085,600 52.62 55.00 1,507,590 49.70 53.32 23.4500 78.1875 N/A
STEM Jan 23 3.35 -0.04 -1.18% 61,600 3.02 3.51 169,681 3.27 3.42 1.4688 7.2500 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
MWAV Jan 23 7.14 +0.60 +9.17% 17,600 6.14 100.00 26,363 6.5694 7.17 3.6000 14.9375 5.82
JBL Jan 23 22.81 +1.30 +6.04% 2,584,800 N/A N/A 1,944,000 21.55 23.15 14.0000 40.9900 55.15
FLEX Jan 23 23.72 +1.93 +8.86% 14,892,200 23.50 23.60 10,582,409 21.56 23.82 12.3750 40.1250 N/A
SLR Jan 23 11.15 +0.14 +1.27% 6,659,000 N/A N/A 9,468,681 10.98 11.29 9.6500 41.9400 N/A
SCI No such ticker symbol. Try Symbol Lookup (Look up: SCI)
SANM Jan 23 18.10 +1.26 +7.48% 7,344,200 17.80 17.99 10,620,409 16.90 18.13 11.6400 53.9375 140.33
CLS Jan 23 42.45 +1.63 +3.99% 2,163,700 N/A N/A 2,261,045 40.50 42.70 20.6900 76.4000 86.85
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jan 23 4.35 -0.26 -5.64% 1,519,700 4.72 4.85 921,090 4.25 4.70 2.7000 82.5000 N/A
NUFO Jan 23 3.68 +0.05 +1.38% 424,300 3.61 3.79 690,636 3.57 3.80 2.1000 62.8750 N/A
OCCF Jan 23 1.18 0.00 0.00% 268,900 1.15 1.18 1,546,181 1.12 1.20 1.0200 16.7500 N/A
GLW Jan 23 8.32 -0.14 -1.65% 8,088,300 N/A N/A 11,682,181 8.20 8.65 6.9200 72.1875 N/A
JDSU Jan 23 7.86 +0.15 +1.95% 31,410,100 7.89 7.91 32,265,772 7.48 7.96 5.1200 64.9375 N/A
NEWP Jan 23 22.45 +1.02 +4.76% 641,800 22.07 22.99 908,909 21.20 22.85 11.9100 118.0000 N/A
VECO Jan 23 33.52 +0.63 +1.92% 801,400 30.00 33.74 607,590 32.85 33.80 19.9000 63.3750 27.41
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA Jan 23 15.08 +0.15 +1.00% 798,400 N/A N/A 1,268,590 14.59 15.24 10.5300 63.7500 N/A
ADCT Jan 23 4.83 +0.29 +6.39% 6,613,400 4.85 4.91 9,142,454 4.60 4.94 2.6300 15.8750 N/A
AVCI Jan 23 2.41 +0.02 +0.84% 476,000 2.30 2.42 1,126,090 2.25 2.47 1.1000 38.8750 N/A
CIEN Jan 23 13.69 +0.65 +4.98% 15,469,100 13.65 13.69 20,635,000 12.65 13.75 9.2000 108.0000 N/A
CORV Jan 23 2.20 +0.07 +3.29% 2,113,700 2.16 2.20 4,615,909 2.02 2.21 1.1900 29.9375 N/A
FIBR Jan 23 3.63 +0.21 +6.14% 61,700 3.58 3.63 272,227 3.50 3.67 1.5000 29.1875 N/A
MRVC Jan 23 4.06 +0.14 +3.57% 403,600 3.96 4.08 837,590 3.83 4.12 2.2500 21.6875 N/A
NT Jan 23 7.41 +0.23 +3.20% 8,692,700 N/A N/A 13,495,500 7.11 7.48 4.7600 40.5000 N/A
ONIS Jan 23 4.85 -0.24 -4.72% 5,400,200 4.86 4.95 4,323,318 4.76 5.30 3.5000 58.6250 N/A
SCMR Jan 23 4.58 -0.05 -1.08% 1,280,100 4.50 4.63 2,457,454 4.44 4.70 3.0000 52.0000 N/A
DIGL Jan 23 6.81 +0.19 +2.87% 724,600 6.85 6.90 1,074,818 6.50 6.92 4.9000 57.5600 6.47
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT Jan 23 17 +1.03 +6.45% 1,312,900 17.00 17.50 1,878,727 16.04 17 7.2000 18.4900 N/A
EMC Jan 23 14.56 -0.07 -0.48% 19,203,100 N/A N/A 20,427,590 14.50 14.99 10.0100 82.0000 266.00
BRCD Jan 23 34.80 +3.04 +9.57% 16,843,900 34.05 34.25 16,054,636 32.63 34.93 12.6000 112.0000 3176.00
MCDT Jan 23 30.01 +4.31 +16.77% 5,761,300 28.87 29.55 N/A 26.98 30.75 7.0400 76.2500 302.35
EMLX Jan 23 44.13 +5.53 +14.33% 21,055,100 42.45 42.55 8,670,318 41.25 44.35 8.4000 109.7500 N/A
JNIC Jan 23 7.15 +0.18 +2.58% 337,900 7.02 7.17 689,181 6.79 7.28 5.0800 31.4063 N/A
STOR Jan 23 4.52 +0.42 +10.24% 1,922,300 4.32 4.40 2,487,181 3.97 4.56 3.6500 32.7500 N/A
NTAP Jan 23 18.24 +1.26 +7.42% 13,834,100 18.15 18.17 12,331,727 17.16 18.689 6.0000 74.9844 292.76
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM Jan 23 4.10 0.00 0.00% 891,700 4.22 4.32 1,518,318 4.10 4.29 0.7188 6.2500 16.40
ATVI Jan 23 24.80 +0.40 +1.64% 1,061,400 26.90 27.05 1,968,272 24.30 25.36 11.7083 28.7200 43.57
EIDSY Jan 23 2.50 +0.15 +6.38% 900 1.57 3.01 62,136 2.35 2.50 2.1000 5.0000 N/A
ERTS Jan 23 55 +0.33 +0.60% 3,579,600 56.01 56.35 2,936,909 53.65 55.32 36.1875 66.9200 N/A
TTWO Jan 22 18.56 0.00 0.00% 0 0.00 0.00 1,995,454 0.00 0.00 6.4400 24.5000 48.71
THQI Jan 23 42.08 -0.22 -0.52% 1,269,600 42.01 42.95 1,519,363 41.12 43.24 24.1875 65.1000 31.50
ATYT Jan 23 12.97 +0.48 +3.84% 1,887,400 12.91 13.48 1,842,863 12.48 13.24 3.6250 15.6500 N/A
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO Jan 23 27.10 +0.96 +3.67% 1,079,600 N/A N/A 941,545 25.85 27.10 22.8300 45.6500 19.95
GLM No such ticker symbol. Try Symbol Lookup (Look up: GLM)
NE Jan 23 29.41 +1.05 +3.70% 2,777,700 N/A N/A 1,613,318 28.19 29.42 20.8000 54.0000 15.15
RIG Jan 23 29.20 +1.30 +4.66% 2,937,000 N/A N/A 3,154,363 27.85 29.20 23.0500 57.6900 43.19
SDC No such ticker symbol. Try Symbol Lookup (Look up: SDC)
TDW Jan 23 32.04 +1.41 +4.60% 399,700 N/A N/A 818,000 30.75 32.20 24.1300 52.9500 13.67
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM Jan 23 19.94 -0.49 -2.40% 5,003,200 N/A N/A 3,742,000 19.80 20.59 14.0000 25.2300 N/A
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jan 23 43.54 +2.14 +5.17% 16,697,400 43.48 43.63 13,807,181 41.33 44.14 38.3100 89.3750 N/A
RFMD Jan 23 17.55 +0.98 +5.91% 10,782,800 17.48 17.60 8,525,500 16.70 17.99 8.7500 37.5000 N/A
PWAV Jan 23 18.32 +0.70 +3.97% 2,501,900 17.77 18.30 1,699,409 16.57 18.65 8.7500 45.0000 N/A
WFII Jan 23 5.55 -0.03 -0.54% 211,800 5.08 5.72 282,772 5.47 5.74 3.3125 45.1875 111.60
NOK Jan 23 22.21 +1.06 +5.01% 15,317,000 N/A N/A 12,359,863 21.26 22.48 12.7000 39.8125 27.43
ERICY Jan 23 4.62 +0.17 +3.82% 23,419,500 4.55 4.59 14,533,363 4.33 4.66 3.0500 13.5000 N/A
RIMM Jan 23 21.15 +0.03 +0.14% 2,158,400 21.16 22.50 2,133,681 20.52 22 13.7000 77.2500 N/A
CMVT Jan 23 22.56 +0.66 +3.01% 4,329,700 21.90 22.50 5,309,272 21.55 22.94 15.0300 124.7500 19.08
OPWV Jan 23 7.05 -0.86 -10.87% 13,757,200 6.97 7.05 5,993,545 6.85 7.85 6.5000 76.1875 N/A
*OTHERS* No such ticker symbol. Try Symbol Lookup (Look up: *OTHERS*)
DVID Jan 23 3.71 +0.11 +3.06% 6,600 3.01 3.71 32,909 3.55 3.72 1.6875 6.9900 13.24
LDCL Jan 23 3.06 +0.09 +3.03% 504,100 2.90 3.19 503,727 2.89 3.34 1.1200 7.0000 N/A
NTRO Jan 23 3.53 +0.07 +2.02% 56,800 0.25 3.70 200,500 3.46 3.53 2.2100 9.2500 N/A
ENTU Jan 23 6.95 -3.16 -31.26% 8,556,500 7.16 7.23 1,098,818 6.87 9 2.5500 20.5000 N/A
DITC Jan 23 5.74 +0.10 +1.77% 97,500 5.25 5.91 201,181 5.41 5.76 3.6500 16.9900 N/A |
