Closing Nov 19,2002
Dow 8,474.78 -11.79 (-0.14%)
Nasdaq 1,374.51 -19.18 (-1.38%)
S&P 500 896.74 -3.62 (-0.40%)
10-Yr Bond 3.980% -0.039
NYSE Volume 1,322,019,000
Nasdaq Volume 1,623,160,000
Name # of Stocks % Change Actions
RETAIL 11 -2.0% Edit Delete Compare
DSL 7 -6.1% Edit Delete Compare
DWDM 20 -3.3% Edit Delete Compare
Low pSR Energy Stocks 12 +0.3% Edit Delete Compare
Carriers1 7 +31.3% Edit Delete Compare
Telecom Construction1 5 +0.9% Edit Delete Compare
networkers1 9 -4.1% Edit Delete Compare
Contract Manufacturers 6 -3.6% Edit Delete Compare
Telecom Equipment 19 -2.7% Edit Delete Compare
Tier 2, D-WDM 16 -3.3% Edit Delete Compare
Broadband Cable 1 8 -1.6% Edit Delete Compare
DOW 10 +0.5% Edit Delete Compare
Internet Security 20 -0.9% Edit Delete Compare
Biotechs 9 +0.0% Edit Delete Compare
CHIP EQUIPMENT 13 -1.8% Edit Delete Compare
CHIPS1 23 -2.5% Edit Delete Compare
Clint's Financials 40 +0.1% Edit Delete Compare
Genomics 9 -1.4% Edit Delete Compare
Incubators 8 -0.3% Edit Delete Compare
Internet Sector 14 -2.6% Edit Delete Compare
Flat Panel Displays 7 -2.2% Edit Delete Compare
E-Gaming stocks 8 -0.8% Edit Delete Compare
Drug Stocks 15 +0.3% Edit Delete Compare
RTS Biotechs 13 -1.4% Edit Delete Compare
Gigabit 23 -2.8% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.7% Edit Delete Compare
Storage 9 -4.8% Edit Delete Compare
M.L. Picks 23 -1.6% Edit Delete Compare
HOLDERS 12 -0.9% Edit Delete Compare
Carriers 10 +15.6% Edit Delete Compare
Wireless 6 -4.1% Edit Delete Compare
Real Estate Related 7 -0.1% Edit Delete Compare
Consumer Products 11 -2.6% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
*COMPUTER* No such ticker symbol. Try Symbol Lookup (Look up: *COMPUTER*)
AAPL Nov 19 15.27 -0.38 -2.43% 3,814,486 15.22 15.35 4,553,363 15.01 - 15.75 13.36 - 26.17 84.83
DELL Nov 19 28.34 -0.60 -2.07% 26,475,100 28.20 28.33 25,065,590 28.01 - 29.21 21.90 - 31.06 38.27
GTW Nov 19 3.51 -0.23 -6.15% 1,111,300 N/A N/A 1,397,500 3.51 - 3.80 2.61 - 10.60 N/A
HPQ Nov 19 16.55 -0.23 -1.36% 7,416,600 N/A N/A 10,963,954 16.42 - 17.28 10.75 - 24.12 N/A
IBM Nov 19 78.37 -0.68 -0.86% 6,918,800 N/A N/A 10,156,454 77.84 - 79.45 54.01 - 126.39 24.69
LXK Nov 19 61.15 -1.11 -1.78% 1,609,000 N/A N/A 1,623,363 60.94 - 62.50 41.94 - 65.77 28.18
INTC Nov 19 18.15 -0.45 -2.43% 51,582,112 18.12 18.16 66,250,090 18.01 - 18.58 12.95 - 36.78 47.63
AMD Nov 19 5.58 -0.809 -12.41% 32,464,800 N/A N/A 6,979,181 5.51 - 6.46 3.10 - 20.60 N/A
SUNW Nov 19 3.58 -0.106 -2.84% 46,198,096 3.58 3.62 63,681,318 3.52 - 3.71 2.34 - 14.72 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Nov 19 1.179 +0.08 +7.14% 1,253,270 1.20 1.30 2,714,136 1.13 - 1.20 0.60 - 6.08 N/A
ATVI Nov 19 18.77 -1.67 -8.71% 1,928,162 17.40 17.50 2,929,181 18.72 - 19.40 17.40 - 35.10 13.79
EIDSY Nov 19 2.13 0.00 0.00% 60,000 0.01 1,999.99 16,000 2.02 - 2.16 1.10 - 3.62 N/A
THQI Nov 19 15.75 +0.589 +3.85% 1,762,986 15.41 16.06 2,367,727 15.37 - 15.91 12.75 - 43.40 14.58
ERTS Nov 19 63.72 -1.261 -1.94% 3,995,331 63.51 64.45 5,088,090 63.40 - 64.93 50.50 - 72.44 38.19
NVDA Nov 19 14.17 +0.309 +2.21% 16,494,850 14.23 14.34 9,174,318 13.745 - 14.87 7.20 - 72.66 21.00
ATYT Nov 19 7.00 -0.33 -4.44% 453,940 6.50 8.95 807,181 6.93 - 7.45 4.02 - 15.65 N/A
TTWO Nov 19 28.40 -0.12 -0.43% 924,375 27.35 28.99 1,842,636 27.63 - 29.01 9.30 - 30.78 24.78
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Nov 19 37.26 +0.52 +1.42% 4,066,900 N/A N/A 5,266,909 36.75 - 37.85 26.55 - 44.91 21.79
BAC Nov 19 68.22 +0.59 +0.88% 6,419,100 N/A N/A 6,841,727 66.60 - 68.98 53.95 - 77.09 12.36
BK Nov 19 26.90 +0.08 +0.30% 2,024,800 N/A N/A 3,288,136 26.50 - 27.15 20.85 - 46.50 17.35
C Nov 19 36.44 +0.59 +1.65% 17,887,000 N/A N/A 21,471,954 35.70 - 36.77 24.42 - 52.20 12.14
LEH Nov 19 57.65 +0.51 +0.89% 1,684,900 N/A N/A 2,698,454 56.51 - 58.45 42.47 - 72.20 17.79
MWD Nov 19 42.00 -0.01 -0.02% 6,070,000 N/A N/A 5,669,181 41.34 - 42.75 28.801 - 60.02 14.94
ONE Nov 19 37.00 -0.56 -1.49% 4,923,600 N/A N/A 4,387,590 36.25 - 37.24 31.60 - 42.88 16.52
SCH Nov 19 11.00 -0.30 -2.65% 4,780,600 N/A N/A 4,490,318 10.87 - 11.18 7.22 - 19.00 157.14
LEH Nov 19 57.65 +0.51 +0.89% 1,684,900 N/A N/A 2,698,454 56.51 - 58.45 42.47 - 72.20 17.79
JPM Nov 19 21.95 +0.06 +0.27% 8,207,300 N/A N/A 14,082,909 21.63 - 22.10 15.26 - 40.95 26.13
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Nov 19 37.01 -1.28 -3.33% 18,195,852 37.12 37.20 15,864,318 36.70 - 38.06 23.21 - 62.49 84.34
RFMD Nov 19 9.04 -0.82 -8.32% 9,915,518 9.08 9.22 7,702,409 9.00 - 9.77 5.159 - 28.33 100.33
NOK Nov 19 17.60 -0.50 -2.76% 10,437,400 N/A N/A 10,717,272 17.47 - 17.97 10.51 - 27.06 31.65
ERICY Ticker symbol has changed to: ERICD
PWAV Nov 19 5.49 -0.24 -4.19% 352,694 5.35 5.79 1,285,136 5.36 - 5.79 2.62 - 21.30 91.50
KOPN Nov 19 5.15 -0.12 -2.26% 438,194 5.02 5.25 895,318 5.05 - 5.40 1.93 - 19.05 N/A
TQNT Nov 19 5.77 -0.24 -4.05% 1,367,892 5.54 5.98 1,385,863 5.69 - 6.179 2.55 - 20.50 N/A
CMVT Nov 19 10.19 +0.44 +4.25% 3,210,757 10.20 11.00 2,304,636 10.10 - 10.75 6.65 - 28.28 N/A
OPWV Nov 19 1.93 -0.06 -2.94% 8,768,050 1.90 2.00 2,961,000 1.88 - 2.13 0.43 - 12.90 N/A
DSPG Nov 19 15.35 +0.03 +0.20% 204,295 14.54 16.21 232,136 15.04 - 15.65 13.152 - 24.99 19.26
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Nov 19 1.88 -0.10 -5.21% 6,507,699 1.85 2.16 8,630,454 1.85 - 2.00 1.02 - 5.97 N/A
ADTN Nov 19 27.27 -0.50 -1.80% 176,898 26.62 27.46 455,772 27.10 - 28.00 14.90 - 29.75 63.42
ALA Nov 19 4.95 -0.43 -7.99% 1,414,400 N/A N/A 1,337,272 4.87 - 5.09 2.03 - 20.18 N/A
AVCI Ticker symbol has changed to: AVCID
CIEN Nov 19 4.24 -0.27 -5.96% 5,876,029 4.25 4.32 7,339,954 4.20 - 4.61 2.41 - 21.71 N/A
CORV Nov 19 0.67 -0.02 -2.99% 1,220,009 0.68 1,999.99 1,750,045 0.65 - 0.68 0.47 - 3.90 N/A
DIGL Nov 19 2.00 -0.06 -2.93% 131,600 1.90 2.14 150,818 1.95 - 2.13 0.63 - 11.99 N/A
DITC Nov 19 2.08 +0.01 +0.48% 15,668 2.00 2.25 123,318 2.00 - 2.11 1.15 - 6.44 N/A
DSPG Nov 19 15.35 +0.03 +0.20% 204,295 14.54 16.21 232,136 15.04 - 15.65 13.152 - 24.99 19.26
FIBR Ticker symbol has changed to: FIBRD
LU Nov 19 1.20 0.00 0.00% 18,459,600 N/A N/A 45,543,409 1.18 - 1.25 0.55 - 8.75 N/A
MRVC Nov 19 1.29 -0.11 -8.09% 161,000 1.20 1,999.99 317,727 1.27 - 1.45 0.60 - 6.20 N/A
NT Nov 19 1.39 -0.08 -5.59% 15,676,500 N/A N/A 24,829,863 1.36 - 1.43 0.43 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Nov 19 1.47 -0.091 -5.79% 2,054,773 1.36 1.57 1,783,681 1.45 - 1.65 0.46 - 21.10 N/A
SONS Nov 19 1.00 -0.07 -6.73% 7,039,528 0.96 1.03 9,250,863 0.96 - 1.03 0.18 - 8.37 N/A
TELM Nov 19 0.62 -0.01 -1.59% 363,868 0.52 0.63 670,045 0.59 - 0.67 0.28 - 9.20 N/A
TLAB Nov 19 7.89 +0.339 +4.48% 7,584,868 7.86 8.89 3,916,318 7.50 - 8.04 4.00 - 18.279 N/A
SCMR Nov 19 2.74 -0.01 -0.36% 1,202,172 2.74 2.75 842,772 2.69 - 2.84 2.20 - 6.59 N/A
TXCC Nov 19 0.62 0.00 0.00% 750,801 0.01 0.94 1,089,545 0.61 - 0.67 0.21 - 6.38 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Nov 19 11.24 +0.25 +2.27% 207,100 N/A N/A 181,500 10.80 - 11.30 8.00 - 17.78 N/A
MTZ Nov 19 4.02 -0.03 -0.74% 236,500 N/A N/A 88,409 3.95 - 4.16 2.03 - 9.13 N/A
UTSI Nov 19 19.75 +0.73 +3.84% 2,115,954 19.75 20.42 1,602,500 18.72 - 19.93 12.21 - 35.66 25.32
WFII Nov 19 5.05 +0.031 +0.62% 262,535 2.79 1,999.99 91,727 4.90 - 5.23 3.50 - 7.55 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Nov 19 6.36 -0.09 -1.40% 258,400 N/A N/A 299,863 6.28 - 6.65 5.96 - 19.10 N/A
BLS Nov 19 25.26 -0.32 -1.25% 4,789,000 N/A N/A 5,082,909 24.90 - 25.80 18.32 - 40.90 15.99
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Nov 19 3.90 +0.27 +7.44% 7,976,200 N/A N/A 11,795,772 3.43 - 3.90 1.07 - 15.19 N/A
NXTL Nov 19 12.73 -0.20 -1.54% 19,009,644 12.70 12.75 33,267,318 12.58 - 13.13 2.50 - 13.94 N/A
T Nov 19 27.20 -0.50 -1.81% 16,506,400 N/A N/A 14,942,136 25.209 - 27.35 41.00 - 96.25 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Nov 19 13.66 -0.11 -0.79% 77,978,712 13.71 13.78 80,607,545 13.50 - 14.27 8.12 - 21.92 37.30
JNPR Nov 19 6.88 -0.48 -6.55% 9,103,415 6.86 6.88 11,384,545 6.75 - 7.25 4.15 - 27.84 N/A
EXTR Nov 19 4.23 -0.35 -7.61% 2,840,801 4.25 4.32 3,983,363 4.17 - 4.63 2.33 - 19.53 N/A
FDRY Nov 19 8.27 -0.40 -4.55% 2,435,712 7.85 8.32 3,111,090 8.24 - 8.77 4.08 - 11.65 44.21
MRVL Nov 19 21.97 -1.40 -5.98% 5,178,292 21.60 22.28 4,513,045 21.71 - 23.75 11.27 - 46.24 N/A
LNOP Nov 19 5.249 -0.102 -1.91% 13,200 3.25 1,999.99 24,636 5.20 - 5.48 3.79 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Nov 19 15.07 -0.429 -2.80% 27,952,600 14.95 14.98 33,989,545 14.90 - 15.58 10.26 - 27.95 93.13
ASYS Nov 19 3.25 -0.15 -4.41% 3,100 0.01 1,999.99 5,863 3.25 - 3.39 2.75 - 8.45 8.12
NVLS Nov 19 31.86 -0.37 -1.15% 8,775,202 31.86 31.97 10,462,818 31.57 - 32.93 19.40 - 54.48 127.48
LRCX Nov 19 12.92 -0.056 -0.43% 1,078,443 12.70 13.54 2,480,272 12.68 - 13.38 6.63 - 29.98 N/A
KLAC Nov 19 36.79 -0.53 -1.42% 15,126,303 36.67 36.89 17,436,181 36.55 - 37.88 25.16 - 70.58 40.11
KLIC Nov 19 3.62 -0.18 -4.74% 827,366 3.50 4.26 924,909 3.48 - 3.85 1.91 - 21.67 N/A
NVLS Nov 19 31.86 -0.37 -1.15% 8,775,202 31.86 31.97 10,462,818 31.57 - 32.93 19.40 - 54.48 127.48
SLAB Nov 19 21.87 -1.88 -7.92% 1,629,758 21.50 23.50 1,253,363 21.50 - 23.25 16.401 - 41.24 95.04
MU Nov 19 13.73 -0.42 -2.99% 9,453,100 N/A N/A 8,928,045 13.55 - 14.38 11.36 - 39.50 N/A
TER Nov 19 12.65 +0.07 +0.56% 4,596,000 N/A N/A 2,844,454 12.25 - 13.70 7.10 - 40.20 N/A
VECO Nov 19 9.95 -0.28 -2.74% 696,701 8.92 11.01 652,681 9.82 - 10.249 9.14 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Nov 19 3.79 -0.37 -8.85% 5,212,645 3.80 3.85 3,957,590 3.70 - 4.13 2.45 - 16.32 N/A
AMKR Nov 19 4.71 -0.04 -0.84% 527,517 4.31 5.37 1,337,409 4.60 - 4.90 1.13 - 24.79 N/A
BRCM Nov 19 15.66 -0.45 -2.78% 11,978,467 15.62 15.75 10,395,954 15.20 - 16.58 9.52 - 53.35 N/A
CREE Nov 19 20.76 -1.579 -7.12% 4,727,420 20.77 20.95 2,760,863 20.42 - 21.85 8.989 - 33.32 N/A
CCMP Nov 19 51.73 -2.12 -3.93% 1,139,835 51.52 73.82 1,165,272 51.56 - 54.109 31.81 - 87.46 31.21
EMKR Nov 19 2.13 -0.27 -11.25% 64,000 0.01 1,999.99 171,727 2.10 - 2.35 0.98 - 17.04 N/A
MSCC Nov 19 6.04 -0.40 -6.21% 164,272 5.30 6.48 258,227 5.97 - 6.71 4.66 - 39.22 16.78
PMCS Nov 19 5.39 -0.54 -9.15% 5,838,134 5.35 5.40 5,693,045 5.27 - 5.88 2.70 - 29.32 N/A
RMBS Nov 19 7.77 -0.24 -3.00% 1,036,601 7.75 7.95 597,318 7.75 - 8.19 3.08 - 10.98 N/A
VTSS Nov 19 1.93 0.00 0.00% 9,968,015 1.93 1.95 10,420,454 1.78 - 1.94 0.62 - 15.50 N/A
MCHP Nov 19 25.76 -0.57 -2.17% 3,957,228 25.00 26.35 5,200,454 25.45 - 26.60 15.02 - 33.99 67.15
ALTR Nov 19 11.45 -0.31 -2.64% 5,240,524 11.42 11.46 8,045,545 11.31 - 12.00 8.321 - 27.59 163.14
XLNX Nov 19 20.60 -0.49 -2.31% 9,627,967 20.70 20.80 11,140,136 20.29 - 21.37 13.50 - 47.159 57.50
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Nov 19 1.15 -0.01 -0.83% 325,816 0.01 1,999.99 392,454 1.12 - 1.25 0.63 - 9.40 N/A
JDSU Nov 19 2.75 -0.02 -0.70% 27,920,210 2.75 2.83 28,817,409 2.71 - 2.88 1.58 - 12.44 N/A
NUFO Nov 19 3.55 +0.05 +1.43% 675,578 1.56 4.23 305,409 3.45 - 3.57 2.27 - 5.50 N/A
GLW Nov 19 3.95 +0.10 +2.63% 20,940,800 N/A N/A 11,720,772 3.70 - 4.18 1.10 - 11.15 N/A
NEWP Nov 19 12.65 -0.60 -4.53% 455,493 12.01 20.49 815,000 12.51 - 13.379 8.96 - 27.47 N/A
OCCF Nov 19 2.339 +0.018 +0.78% 29,280 2.04 1,999.99 28,954 2.25 - 2.39 1.65 - 14.40 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Nov 19 21.29 -1.219 -5.44% 12,307,273 21.26 21.30 8,222,227 21.23 - 21.89 8.04 - 23.74 N/A
AOL Nov 19 14.97 +0.06 +0.40% 9,794,700 N/A N/A 18,782,000 14.77 - 15.23 8.70 - 37.94 N/A
DCLK Nov 19 6.73 -0.28 -4.01% 422,843 6.14 7.24 770,545 6.651 - 7.00 4.42 - 13.88 N/A
FMKT Nov 19 7.11 -0.38 -5.07% 463,770 6.20 14.57 671,045 6.97 - 7.579 4.49 - 29.09 N/A
FON Nov 19 13.45 -0.25 -1.82% 4,945,500 N/A N/A 4,403,363 13.40 - 13.75 6.65 - 22.50 N/A
MERQ Nov 19 29.19 -0.221 -0.75% 3,391,795 29.19 29.39 3,905,181 28.91 - 30.30 15.15 - 42.48 171.71
RNWK Nov 19 3.67 -0.19 -4.97% 275,410 3.15 3.96 520,363 3.57 - 3.93 2.68 - 9.28 N/A
YHOO Nov 19 16.759 -1.09 -6.14% 10,958,880 16.67 16.81 13,733,272 16.57 - 17.59 8.94 - 21.35 185.22
EBAY Nov 19 65.13 -2.49 -3.68% 8,608,052 65.25 65.30 6,987,818 64.90 - 67.39 48.85 - 72.74 98.71
PYPL No such ticker symbol. Try Symbol Lookup (Look up: PYPL)
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Nov 19 9.63 +0.13 +1.36% 10,453,017 9.63 9.67 10,026,045 9.25 - 9.70 4.59 - 22.50 64.67
MSFT Nov 19 54.83 -0.90 -1.61% 38,279,280 54.86 54.98 45,311,363 54.31 - 55.80 41.41 - 70.62 32.71
ITWO Nov 19 1.41 -0.07 -4.76% 29,153,788 1.41 1.42 9,016,045 1.32 - 1.63 0.41 - 9.58 N/A
DSPG Nov 19 15.35 +0.03 +0.20% 204,295 14.54 16.21 232,136 15.04 - 15.65 13.152 - 24.99 19.26
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Nov 19 6.16 -0.46 -6.93% 17,998,450 6.16 6.17 18,169,090 6.11 - 6.55 5.21 - 41.37 N/A
EMC Nov 19 6.10 -0.64 -9.50% 17,189,100 N/A N/A 15,670,500 6.02 - 6.47 3.67 - 18.50 N/A
ELX Nov 19 20.13 -0.75 -3.58% 3,498,200 N/A N/A 3,311,727 20.09 - 20.85 7.85 - 48.17 N/A
JNIC Nov 19 2.79 -0.149 -5.23% 41,922 0.01 2.77 88,272 2.67 - 3.02 2.05 - 11.40 N/A
MCDT Nov 19 7.66 -0.27 -3.40% 522,215 7.40 8.66 882,045 7.42 - 8.07 4.07 - 34.68 N/A
NTAP Nov 19 10.94 -0.01 -0.09% 5,522,015 10.86 10.90 7,178,090 10.746 - 11.25 5.18 - 27.95 79.07
QLGC Nov 19 39.26 -1.77 -4.27% 16,006,022 39.56 39.67 16,348,227 39.15 - 41.39 19.66 - 57.10 46.65
VRTS Nov 19 16.26 -0.99 -5.79% 7,741,351 16.20 16.25 12,191,818 16.07 - 17.02 10.296 - 49.89 N/A
STOR Nov 19 1.28 +0.05 +4.17% 2,949,690 1.25 1.32 1,137,409 1.114 - 1.31 0.821 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Nov 19 14.53 -0.551 -3.65% 942,730 14.41 15.24 1,690,454 14.40 - 15.67 9.76 - 98.80 N/A
RIMM Nov 19 14.13 -0.58 -3.93% 1,683,424 14.10 14.65 1,410,590 13.86 - 14.569 8.35 - 29.55 N/A
GNSS Nov 19 16.34 -1.57 -8.92% 2,930,130 16.01 16.29 2,055,818 16.15 - 17.10 5.64 - 74.90 178.11
ESST Nov 19 6.87 -0.08 -1.15% 1,086,888 6.88 7.14 1,392,363 6.58 - 7.26 4.28 - 25.99 5.38
DVID Nov 19 2.60 -0.10 -3.70% 85,200 0.01 2.74 46,136 2.43 - 2.78 0.98 - 6.99 N/A
BBY Nov 19 23.09 +0.69 +3.09% 8,904,800 N/A N/A 5,514,227 21.57 - 23.48 16.99 - 53.7466 13.17
ELBO Nov 19 28.30 -1.27 -4.31% 581,228 27.61 29.32 389,227 27.81 - 29.07 21.02 - 44.54 31.00
HLYW Nov 19 16.77 -0.79 -4.50% 2,954,462 0.01 1,999.99 1,036,681 16.27 - 17.71 10.89 - 21.29 5.50
MVSN Nov 19 16.68 -0.251 -1.47% 746,818 0.01 1,999.99 709,909 16.53 - 17.30 8.98 - 40.69 56.00
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Nov 19 2.89 +0.04 +1.42% 1,121,213 2.81 2.91 1,295,000 2.72 - 2.95 1.25 - 17.68 21.92
GSPN Nov 19 3.43 -0.43 -11.32% 1,004,644 3.00 3.50 1,098,636 3.39 - 3.79 1.62 - 19.00 N/A
HLIT Nov 19 2.18 -0.12 -5.22% 311,175 2.03 3.41 608,818 2.165 - 2.36 1.01 - 15.13 2.69
TERN Nov 19 2.04 +0.02 +0.99% 317,150 1.70 2.75 645,545 1.99 - 2.06 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Nov 19 5.30 -0.24 -4.33% 297,889 5.01 1,999.99 595,272 5.25 - 5.50 2.65 - 14.50 N/A
SNDK Nov 19 21.82 -0.02 -0.09% 3,242,400 21.00 22.00 2,207,500 21.54 - 22.50 9.60 - 23.40 35.56
FLSH Nov 19 7.12 +0.14 +2.01% 113,221 0.01 1,999.99 96,545 6.76 - 7.13 4.69 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Nov 19 8.83 -0.80 -8.53% 10,552,959 8.88 8.92 9,586,000 8.55 - 9.35 5.47 - 29.99 N/A
JBL Nov 19 16.85 +0.11 +0.66% 1,681,300 N/A N/A 2,099,363 16.59 - 17.25 11.13 - 31.45 99.12
MWAV Nov 19 0.975 +0.009 +0.93% 6,800 0.01 1.10 11,000 0.95 - 1.04 0.46 - 8.16 N/A
SANM Nov 19 2.991 -0.14 -4.42% 9,307,979 2.92 3.02 7,432,636 2.94 - 3.27 1.52 - 25.65 N/A
SLR Nov 19 3.05 -0.24 -7.29% 3,547,000 N/A N/A 6,501,954 3.03 - 3.35 1.39 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Nov 19 9.63 +0.13 +1.36% 10,453,017 9.63 9.67 10,026,045 9.25 - 9.70 4.59 - 22.50 64.67
SAP Nov 19 20.77 -0.22 -1.04% 1,259,800 N/A N/A 1,616,136 20.23 - 21.05 9.93 - 39.04 40.70
ORCL Nov 19 10.37 +0.209 +2.04% 39,188,632 10.37 10.41 48,620,681 10.05 - 10.60 7.251 - 17.50 29.06
MSFT Nov 19 54.83 -0.90 -1.61% 38,279,280 54.86 54.98 45,311,363 54.31 - 55.80 41.41 - 70.62 32.71
PSFT Nov 19 18.51 -0.66 -3.44% 5,999,864 18.40 18.62 7,408,000 18.23 - 19.15 11.75 - 42.73 33.04
ITWO Nov 19 1.41 -0.07 -4.76% 29,153,788 1.41 1.42 9,016,045 1.32 - 1.63 0.41 - 9.58 N/A
NET Nov 19 17.16 -1.64 -8.72% 2,248,100 N/A N/A 2,308,045 17.16 - 18.42 8.14 - 30.50 66.00
CHKP Nov 19 15.28 -0.56 -3.53% 3,381,276 15.15 15.80 4,959,954 15.10 - 15.55 10.37 - 49.47 14.56
SEBL Nov 19 7.68 -0.17 -2.17% 12,489,930 7.59 7.67 15,349,454 7.54 - 7.89 5.33 - 38.38 58.92
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Nov 19 45.73 -1.20 -2.60% 12,690,712 45.78 46.00 15,660,136 45.571 - 46.87 30.57 - 69.00 N/A
BGEN Nov 19 39.60 -1.04 -2.55% 2,959,777 39.67 40.67 3,346,409 39.00 - 40.35 28.43 - 61.15 27.94
JNJ Nov 19 58.80 -0.28 -0.47% 7,504,500 N/A N/A 7,815,000 58.42 - 59.25 41.40 - 65.89 28.13
LLY Nov 19 61.55 +1.17 +1.94% 4,004,700 N/A N/A 3,849,000 60.39 - 62.38 43.75 - 84.30 26.08
MRK Nov 19 57.61 +1.05 +1.86% 7,708,900 N/A N/A 6,656,681 56.20 - 57.99 38.50 - 68.57 18.46
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Nov 19 33.00 +0.56 +1.70% 15,470,400 N/A N/A 16,645,772 32.65 - 33.48 25.13 - 44.04 24.44
SGP Nov 19 22.03 +0.03 +0.14% 4,729,000 N/A N/A 6,682,181 21.43 - 22.36 16.10 - 39.20 16.32
WYE Nov 19 37.36 +1.34 +3.72% 7,576,900 N/A N/A 6,235,909 36.00 - 37.75 28.25 - 66.51 13.49
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Nov 19 6.53 +0.10 +1.56% 300,500 5.50 7.51 269,954 6.37 - 6.55 5.30 - 17.34 N/A
DIS Nov 19 18.18 -0.13 -0.71% 4,700,600 N/A N/A 8,541,454 18.00 - 18.46 13.48 - 25.17 28.86
TMCS Nov 19 24.57 +0.46 +1.91% 374,988 23.55 24.57 801,454 23.71 - 24.90 11.04 - 30.00 N/A
HLYW Nov 19 16.77 -0.79 -4.50% 2,954,462 0.01 1,999.99 1,036,681 16.27 - 17.71 10.89 - 21.29 5.50
MOVI Nov 19 15.88 -0.689 -4.18% 1,054,264 15.00 15.91 661,090 15.55 - 16.55 9.10 - 22.50 14.23
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Nov 19 62.10 +0.52 +0.84% 2,366,100 N/A N/A 2,851,181 60.90 - 62.45 48.83 - 77.75 15.33
TYC Nov 19 16.55 +0.48 +2.99% 14,553,000 N/A N/A 16,341,590 15.89 - 16.80 6.98 - 60.09 N/A
AA Nov 19 22.54 -0.22 -0.97% 2,625,900 N/A N/A 4,373,909 22.26 - 22.96 17.62 - 40.50 40.98 |
