Closing Sept 30,2002
Dow 7,591.93 -109.52 (-1.42%)
Nasdaq 1,172.06 -27.10 (-2.26%)
S&P 500 815.29 -12.08 (-1.46%)
10-Yr Bond 3.607% -0.082
NYSE Volume 1,729,919,000
Nasdaq Volume 1,688,101,000
No climax volume, close but no cigar.
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 Sep 30 14.50 -0.22 -1.49% 4,253,402 14.32 14.60 5,098,727 14.14 - 14.57 13.80 - 26.17 29.59
DELL Sep 30 23.51 -0.50 -2.06% 30,289,640 23.80 23.84 24,530,409 23.26 - 23.96 17.75 - 30.52 51.74
GTW Sep 30 2.97 0.00 0.00% 1,223,100 N/A N/A 1,235,136 2.82 - 3.01 2.75 - 10.60 N/A
HPQ Sep 30 11.67 -0.36 -2.99% 9,496,700 N/A N/A 10,031,681 11.41 - 12.07 10.75 - 24.12 N/A
IBM Sep 30 58.31 -1.73 -2.87% 13,020,100 N/A N/A 9,193,636 57.99 - 59.89 59.55 - 126.39 18.55
LXK Sep 30 47.00 -1.49 -3.07% 2,003,600 N/A N/A 1,387,681 46.15 - 47.89 41.94 - 65.23 23.50
INTC Sep 30 13.89 -0.67 -4.58% 76,255,536 13.92 13.93 60,630,681 13.67 - 14.29 13.90 - 36.78 48.10
AMD Sep 30 5.34 -0.40 -6.97% 8,770,300 N/A N/A 5,226,227 5.20 - 5.70 5.70 - 20.60 N/A
SUNW Sep 30 2.59 -0.06 -2.25% 55,012,348 2.58 2.64 61,481,636 2.554 - 2.70 2.55 - 14.72 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Sep 30 1.10 -0.03 -2.63% 1,898,242 1.04 1.15 2,606,500 1.06 - 1.18 1.00 - 6.25 3.70
ATVI Sep 30 23.93 -1.14 -4.55% 2,551,829 23.85 24.50 1,699,863 23.90 - 25.14 16.3466 - 35.10 20.12
EIDSY Sep 30 1.90 +0.05 +2.70% 1,400 0.01 2,000.00 8,000 1.90 - 1.90 1.10 - 3.85 N/A
THQI Sep 30 20.80 -1.57 -7.02% 1,764,529 21.00 21.20 1,413,954 20.72 - 22.38 18.37 - 43.40 19.08
ERTS Sep 30 65.96 -1.65 -2.44% 5,878,438 66.08 66.95 4,600,363 65.85 - 67.52 41.20 - 69.00 59.53
NVDA Sep 30 8.56 +0.06 +0.70% 4,884,052 8.56 8.74 9,966,863 8.35 - 8.93 8.49 - 72.66 7.18
ATYT Sep 30 4.99 -0.23 -4.41% 683,864 4.50 5.98 986,090 4.93 - 5.20 4.62 - 15.65 N/A
TTWO Sep 30 29.00 -0.37 -1.26% 1,738,769 28.30 29.25 1,110,181 28.11 - 29.58 6.44 - 29.55 25.73
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Sep 30 31.18 -0.30 -0.95% 6,964,700 N/A N/A 5,397,181 30.25 - 31.60 26.69 - 44.91 21.96
BAC Sep 30 63.80 -0.28 -0.44% 8,273,300 N/A N/A 6,807,454 62.00 - 64.89 52.10 - 77.09 14.70
BK Sep 30 28.74 -0.14 -0.48% 3,356,500 N/A N/A 2,754,227 27.42 - 29.15 26.61 - 46.50 16.24
C Sep 30 29.65 +0.92 +3.17% 29,881,800 N/A N/A 24,824,409 27.55 - 30.25 24.42 - 52.20 9.75
LEH Sep 30 49.05 -0.08 -0.16% 3,148,300 N/A N/A 2,694,863 47.56 - 49.85 47.00 - 72.20 15.14
MWD Sep 30 33.88 +0.02 +0.06% 5,516,700 N/A N/A 5,613,272 32.70 - 34.60 32.75 - 60.02 12.06
ONE Sep 30 37.40 +0.29 +0.78% 6,493,500 N/A N/A 4,380,454 35.55 - 38.11 28.92 - 42.88 14.61
SCH Sep 30 8.70 -0.25 -2.79% 6,445,800 N/A N/A 4,767,227 8.34 - 9.00 7.51 - 19.00 62.14
LEH Sep 30 49.05 -0.08 -0.16% 3,148,300 N/A N/A 2,694,863 47.56 - 49.85 47.00 - 72.20 15.14
JPM Sep 30 18.99 +0.65 +3.54% 19,837,600 N/A N/A 13,716,181 17.86 - 19.50 18.22 - 40.95 18.44
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Sep 30 27.62 -0.89 -3.11% 12,209,401 27.65 27.75 14,305,272 27.511 - 28.38 23.21 - 62.49 N/A
RFMD Sep 30 6.00 -0.25 -3.92% 4,125,432 6.05 6.08 6,279,545 5.82 - 6.38 5.159 - 28.56 102.00
NOK Sep 30 13.25 -0.45 -3.28% 10,462,500 N/A N/A 10,737,545 12.95 - 13.46 10.51 - 27.06 27.21
ERICY Sep 30 0.36 -0.05 -12.20% 42,419,392 0.35 0.37 28,333,181 0.34 - 0.40 0.409 - 6.24 N/A
PWAV Sep 30 3.39 -0.09 -2.59% 1,378,079 3.17 3.57 1,493,909 3.22 - 3.52 3.13 - 21.30 N/A
KOPN Sep 30 3.48 -0.49 -12.44% 1,122,566 3.29 3.98 616,000 3.25 - 3.96 3.75 - 19.05 N/A
TQNT Sep 30 3.53 -0.27 -7.07% 1,310,078 3.28 3.71 1,236,863 3.50 - 3.85 3.75 - 21.00 N/A
CMVT Sep 30 6.99 +0.13 +1.85% 1,989,955 6.90 7.12 2,545,181 6.65 - 7.07 6.95 - 28.28 N/A
OPWV Sep 30 0.62 -0.013 -1.94% 754,048 0.65 0.68 2,825,545 0.62 - 0.70 0.60 - 13.09 N/A
DSPG Sep 30 16.059 -0.191 -1.18% 117,338 0.01 22.27 218,454 15.62 - 16.38 14.92 - 24.99 32.77
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Sep 30 1.15 -0.10 -8.00% 9,269,637 1.15 1.49 7,610,000 1.14 - 1.26 1.02 - 5.97 N/A
ADTN Sep 30 15.60 +0.12 +0.78% 356,752 15.12 15.99 232,090 14.90 - 15.95 15.03 - 29.75 33.19
ALA Sep 30 2.33 -0.03 -1.27% 540,400 N/A N/A 1,368,818 2.18 - 2.46 2.03 - 20.18 N/A
AVCI Sep 30 0.62 0.00 0.00% 384,500 0.01 2,000.00 290,818 0.59 - 0.62 0.58 - 4.12 N/A
CIEN Sep 30 2.97 -0.21 -6.60% 8,011,489 2.95 2.97 7,270,090 2.91 - 3.11 2.93 - 22.00 N/A
CORV Sep 30 0.57 -0.01 -1.72% 1,903,415 0.50 0.87 1,657,954 0.54 - 0.62 0.51 - 3.90 N/A
DIGL Sep 30 1.26 0.00 0.00% 98,525 0.01 2,000.00 152,136 1.25 - 1.34 1.20 - 11.99 N/A
DITC Sep 30 1.67 0.00 0.00% 75,020 0.01 1.94 151,090 1.52 - 1.68 1.15 - 6.48 N/A
DSPG Sep 30 16.059 -0.191 -1.18% 117,338 0.01 22.27 218,454 15.62 - 16.38 14.92 - 24.99 32.77
FIBR Sep 30 0.21 -0.05 -20.00% 281,471 0.01 3.12 121,727 0.20 - 0.25 0.20 - 5.30 N/A
LU Sep 30 0.76 -0.011 -1.43% 57,860,500 N/A N/A 41,468,181 0.71 - 0.77 0.74 - 8.75 N/A
MRVC Sep 30 0.85 +0.08 +9.88% 535,487 0.82 2,000.00 307,954 0.80 - 0.94 0.77 - 6.20 N/A
NT Sep 30 0.54 +0.08 +17.78% 36,165,600 N/A N/A 27,989,954 0.47 - 0.55 0.45 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Sep 30 0.51 0.00 0.00% 552,903 0.51 0.79 1,523,000 0.51 - 0.57 0.54 - 21.10 N/A
SONS Sep 30 0.21 -0.005 -2.38% 8,527,069 0.20 0.21 3,665,590 0.19 - 0.23 0.19 - 8.37 N/A
TELM Sep 30 0.38 +0.02 +5.13% 592,414 0.35 0.46 702,500 0.36 - 0.40 0.39 - 9.20 N/A
TLAB Sep 30 4.07 -0.27 -6.05% 6,561,747 4.07 5.28 4,117,045 4.00 - 4.31 4.31 - 18.279 N/A
SCMR Sep 30 2.35 -0.06 -2.54% 638,110 2.35 2.40 923,136 2.28 - 2.37 2.20 - 6.59 N/A
TXCC Sep 30 0.41 +0.015 +3.75% 826,977 N/A N/A 668,272 0.37 - 0.415 0.36 - 6.38 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Sep 30 9.16 +0.17 +1.89% 161,800 N/A N/A 251,818 8.71 - 9.39 8.25 - 17.78 N/A
MTZ Sep 30 3.23 +0.21 +6.95% 87,400 N/A N/A 119,909 2.87 - 3.28 2.40 - 9.13 N/A
UTSI Sep 30 15.27 -1.05 -6.46% 2,170,046 15.05 15.40 1,438,500 14.82 - 16.27 12.21 - 35.66 26.21
WFII Sep 30 4.43 +0.19 +4.48% 45,362 4.33 4.59 86,500 4.10 - 4.53 3.50 - 7.55 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Sep 30 6.92 -0.05 -0.72% 422,000 N/A N/A 338,181 6.39 - 6.92 6.20 - 19.10 N/A
BLS Sep 30 18.36 -1.51 -7.70% 11,828,300 N/A N/A 5,082,772 18.32 - 19.00 19.32 - 42.475 35.49
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Sep 30 2.28 +0.02 +0.88% 8,612,500 N/A N/A 20,074,681 2.10 - 2.36 1.07 - 19.95 2.40
NXTL Sep 30 7.55 +0.30 +4.11% 37,745,336 7.56 7.63 27,678,545 7.18 - 7.80 2.50 - 12.31 N/A
T Sep 30 12.01 -0.56 -4.46% 17,031,300 N/A N/A 16,308,181 11.93 - 12.38 8.20 - 20.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Sep 30 10.48 -0.621 -5.53% 103,330,144 10.55 10.60 72,604,818 10.39 - 11.08 11.13 - 21.92 42.44
JNPR Sep 30 4.80 +0.259 +5.52% 8,913,569 4.85 4.95 10,950,363 4.512 - 5.09 4.28 - 27.84 N/A
EXTR Sep 30 4.21 +0.38 +9.84% 16,698,165 4.20 4.60 3,756,181 3.41 - 4.32 3.64 - 19.53 N/A
FDRY Sep 30 5.48 -0.51 -8.50% 6,152,666 5.00 7.65 2,622,227 5.08 - 5.92 4.74 - 12.54 N/A
MRVL Sep 30 15.85 -0.75 -4.50% 2,924,377 15.61 2,000.00 3,392,000 15.18 - 16.61 12.51 - 46.24 N/A
LNOP Sep 30 5.46 -0.10 -1.80% 24,750 0.01 2,000.00 35,772 5.35 - 5.58 2.84 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Sep 30 11.55 -0.20 -1.69% 33,342,076 11.58 11.76 32,908,863 11.32 - 12.03 10.73 - 27.95 774.67
ASYS Sep 30 3.12 -0.23 -6.87% 13,400 0.01 3.23 5,000 3.11 - 3.26 3.25 - 8.90 7.80
NVLS Sep 30 20.81 -0.94 -4.30% 10,944,184 20.70 21.30 9,596,318 20.58 - 22.06 19.61 - 54.48 1,047.00
LRCX Sep 30 8.90 -0.197 -2.15% 1,858,565 8.90 9.38 2,486,045 8.63 - 9.10 8.61 - 29.98 N/A
KLAC Sep 30 27.94 -0.65 -2.27% 14,805,578 27.92 28.00 15,878,954 27.69 - 28.796 25.79 - 70.58 25.48
KLIC Sep 30 3.00 +0.08 +2.73% 522,130 2.93 3.20 1,252,363 2.85 - 3.10 2.90 - 21.67 N/A
NVLS Sep 30 20.81 -0.94 -4.30% 10,944,184 20.70 21.30 9,596,318 20.58 - 22.06 19.61 - 54.48 1,047.00
SLAB Sep 30 18.33 -0.27 -1.45% 768,942 16.70 2,000.00 1,122,590 17.58 - 18.70 10.23 - 41.24 N/A
MU Sep 30 12.37 -0.34 -2.67% 7,805,900 N/A N/A 7,867,181 12.10 - 12.73 12.27 - 39.50 N/A
TER Sep 30 9.60 -0.21 -2.14% 2,737,600 N/A N/A 2,988,272 9.32 - 9.85 8.82 - 40.20 N/A
VECO Sep 30 10.80 +0.02 +0.19% 899,657 8.00 18.00 824,681 10.21 - 10.95 10.78 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Sep 30 2.86 -0.21 -6.91% 4,044,609 2.88 2.96 3,690,863 2.80 - 3.03 3.01 - 16.32 N/A
AMKR Sep 30 2.38 +0.081 +3.52% 1,578,663 2.30 2.82 1,546,045 2.32 - 2.53 1.13 - 24.79 N/A
BRCM Sep 30 10.68 -0.05 -0.46% 9,244,017 10.69 10.85 11,041,363 10.40 - 10.88 10.88 - 53.35 N/A
CREE Sep 30 12.50 +0.14 +1.13% 1,281,474 12.45 13.00 2,279,954 11.85 - 12.65 10.35 - 33.32 N/A
CCMP Sep 30 37.24 -0.14 -0.37% 995,710 36.85 2,000.00 1,228,636 36.20 - 38.05 31.81 - 87.46 23.91
EMKR Sep 30 1.52 -0.23 -13.14% 159,693 1.50 2,000.00 134,090 1.42 - 1.85 1.70 - 17.04 N/A
MSCC Sep 30 5.61 -0.37 -6.19% 427,764 5.35 6.40 452,363 5.54 - 5.97 4.66 - 40.10 15.58
PMCS Sep 30 3.88 0.00 0.00% 6,791,372 3.88 4.35 5,760,363 3.74 - 4.10 3.87 - 29.32 N/A
RMBS Sep 30 4.34 -0.08 -1.81% 348,695 4.15 4.65 691,181 4.20 - 4.46 3.08 - 12.23 18.08
VTSS Sep 30 0.68 +0.01 +1.43% 8,668,354 0.70 0.73 5,923,409 0.66 - 0.762 0.66 - 15.50 N/A
MCHP Sep 30 20.45 -0.45 -2.15% 5,442,254 19.30 20.92 4,479,545 20.08 - 20.88 15.02 - 33.99 45.47
ALTR Sep 30 8.67 -0.49 -5.33% 10,247,474 8.65 8.73 8,479,636 8.64 - 9.04 8.88 - 27.59 124.29
XLNX Sep 30 15.838 -0.31 -1.90% 10,238,658 15.87 15.94 10,804,818 15.43 - 16.38 13.71 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Sep 30 1.37 +0.01 +0.74% 147,500 0.01 2.00 280,727 1.28 - 1.40 1.36 - 9.40 N/A
JDSU Sep 30 1.948 -0.03 -1.49% 27,567,548 1.96 1.97 26,169,181 1.90 - 2.02 1.82 - 12.44 N/A
NUFO Sep 30 2.70 +0.08 +3.05% 298,997 1.57 4.23 254,681 2.56 - 2.70 2.27 - 5.50 N/A
GLW Sep 30 1.60 +0.09 +6.16% 9,984,500 N/A N/A 17,376,863 1.36 - 1.70 1.43 - 11.15 N/A
NEWP Sep 30 11.28 -0.31 -2.69% 500,012 10.50 12.11 693,681 10.90 - 11.83 11.07 - 27.47 N/A
OCCF Sep 30 1.86 -0.0011 -0.06% 22,600 0.01 2,000.00 126,545 1.83 - 1.89 1.65 - 23.28 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Sep 30 15.93 -1.01 -5.94% 9,278,603 16.00 16.09 6,684,090 15.85 - 16.85 5.51 - 20.40 N/A
AOL Sep 30 11.70 -0.57 -4.70% 17,886,800 N/A N/A 28,006,136 11.45 - 11.87 8.70 - 39.21 N/A
DCLK Sep 30 5.14 -0.04 -0.75% 1,009,147 5.06 5.49 987,772 5.10 - 5.34 4.42 - 13.88 N/A
FMKT Sep 30 4.96 -0.20 -3.88% 676,710 4.87 5.10 1,135,272 4.81 - 5.30 4.71 - 29.09 N/A
FON Sep 30 9.12 -0.30 -3.18% 4,573,800 N/A N/A 5,923,590 9.00 - 9.50 6.65 - 24.39 N/A
MERQ Sep 30 17.16 -0.32 -1.77% 4,543,402 16.93 17.45 4,333,363 16.93 - 17.93 17.98 - 42.48 104.41
RNWK Sep 30 3.61 -0.19 -4.87% 706,675 3.51 3.98 560,454 3.54 - 3.91 3.32 - 9.28 N/A
YHOO Sep 30 9.57 -0.84 -7.94% 10,650,276 9.67 9.73 11,254,181 9.547 - 10.38 8.45 - 21.35 N/A
EBAY Sep 30 52.81 -4.42 -7.69% 17,181,808 52.91 53.10 8,310,954 52.42 - 55.94 44.00 - 72.74 102.08
PYPL Sep 30 20.91 -1.67 -7.52% 728,953 19.75 20.89 1,407,590 20.34 - 22.15 12.00 - 30.48 2.72
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Sep 30 5.18 -0.14 -2.60% 7,812,072 5.23 5.25 10,378,500 5.15 - 5.40 4.71 - 22.50 N/A
MSFT Sep 30 43.74 -1.38 -3.05% 57,924,532 43.87 43.92 44,794,409 43.117 - 45.04 41.41 - 70.62 31.11
ITWO Sep 30 0.52 -0.06 -10.71% 5,839,970 0.48 0.54 6,153,000 0.49 - 0.57 0.56 - 9.58 N/A
DSPG Sep 30 16.059 -0.191 -1.18% 117,338 0.01 22.27 218,454 15.62 - 16.38 14.92 - 24.99 32.77
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Sep 30 7.53 -0.26 -3.32% 18,658,592 7.50 7.58 15,033,863 7.35 - 7.75 7.28 - 41.37 N/A
EMC Sep 30 4.57 -0.36 -7.20% 27,143,100 N/A N/A 14,079,181 4.45 - 4.75 4.99 - 18.50 N/A
ELX Sep 30 11.26 -0.42 -3.59% 2,701,100 N/A N/A 3,107,000 10.99 - 11.70 9.00 - 48.17 N/A
JNIC Sep 30 2.34 +0.07 +3.08% 253,941 0.01 8.25 141,727 2.20 - 2.45 2.24 - 11.40 N/A
MCDT Sep 30 5.49 -0.37 -6.38% 1,333,970 5.41 5.60 913,136 5.38 - 6.03 5.48 - 34.68 N/A
NTAP Sep 30 7.33 -0.49 -6.23% 6,243,259 7.31 8.00 7,083,000 7.27 - 7.74 6.20 - 27.95 147.40
QLGC Sep 30 26.04 -0.56 -2.08% 15,225,654 26.15 26.25 13,884,545 25.81 - 27.10 17.30 - 57.10 33.85
VRTS Sep 30 14.67 -0.32 -2.12% 9,684,816 14.71 14.73 11,129,772 14.39 - 15.42 13.18 - 49.89 N/A
STOR Sep 30 1.25 -0.01 -0.79% 306,583 0.01 2,000.00 533,181 1.23 - 1.34 1.18 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Sep 30 0.74 +0.02 +2.82% 34,765,576 0.71 0.75 32,522,500 0.69 - 0.75 0.60 - 4.94 N/A
RIMM Sep 30 9.42 +0.16 +1.73% 869,598 9.10 9.80 1,488,136 9.10 - 9.43 8.50 - 29.55 N/A
GNSS Sep 30 7.67 +0.08 +1.05% 787,484 6.80 7.75 1,175,136 7.09 - 7.70 5.64 - 74.90 14.47
ESST Sep 30 6.15 +0.18 +3.00% 1,892,379 6.15 6.35 2,168,454 5.91 - 6.45 6.00 - 25.99 4.83
DVID Sep 30 2.47 +0.21 +9.29% 6,100 0.01 2,000.00 21,727 2.20 - 2.47 0.98 - 6.99 N/A
BBY Sep 30 22.31 -1.43 -6.02% 4,856,500 N/A N/A 5,506,772 22.10 - 23.00 18.50 - 53.7466 12.77
ELBO Sep 30 27.45 -1.05 -3.68% 262,142 26.64 27.89 275,954 26.85 - 28.58 21.02 - 44.54 30.16
HLYW Sep 30 14.52 +0.36 +2.55% 1,180,857 0.01 17.20 648,136 13.75 - 14.90 10.89 - 21.29 5.10
MVSN Sep 30 12.23 +0.43 +3.64% 741,381 11.70 2,000.00 870,818 11.46 - 12.458 8.98 - 40.69 31.36
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Sep 30 2.28 +0.27 +12.44% 432,651 2.25 2.44 1,016,590 2.20 - 2.40 2.10 - 17.68 34.86
GSPN Sep 30 2.36 -0.03 -1.25% 771,084 2.00 2,000.00 915,590 2.25 - 2.40 2.34 - 19.00 N/A
HLIT Sep 30 1.75 -0.54 -29.35% 313,357 1.28 1.55 937,318 1.70 - 1.89 1.10 - 15.13 N/A
TERN Sep 30 2.32 -0.24 -9.56% 651,036 2.26 3.60 596,818 2.25 - 2.52 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Sep 30 3.91 -0.17 -4.21% 512,319 3.80 2,000.00 716,272 3.67 - 4.07 4.00 - 14.50 N/A
SNDK Sep 30 13.11 -0.65 -4.78% 1,920,651 12.75 13.11 1,635,045 12.66 - 13.55 9.05 - 23.40 6.32
FLSH Sep 30 6.25 +0.04 +0.64% 118,840 0.01 2,000.00 80,272 5.91 - 6.25 4.10 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Sep 30 6.972 -0.18 -2.50% 10,213,836 7.02 7.14 10,660,954 6.80 - 7.35 5.85 - 29.99 N/A
JBL Sep 30 14.78 -0.54 -3.52% 1,680,200 N/A N/A 1,911,545 14.36 - 15.06 14.51 - 31.45 86.94
MWAV Sep 30 0.77 -0.2005 -21.09% 7,900 0.74 1.07 13,409 0.75 - 1.049 0.46 - 8.16 2.59
SANM Sep 30 2.77 -0.17 -5.74% 4,824,605 2.75 2.85 7,548,954 2.75 - 2.90 2.45 - 25.65 N/A
SLR Sep 30 2.11 -0.05 -2.31% 6,887,100 N/A N/A 5,725,454 1.97 - 2.11 1.55 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Sep 30 5.18 -0.14 -2.60% 7,812,072 5.23 5.25 10,378,500 5.15 - 5.40 4.71 - 22.50 N/A
SAP Sep 30 11.25 -0.26 -2.26% 1,755,000 N/A N/A 1,177,136 10.76 - 11.63 11.50 - 39.04 86.54
ORCL Sep 30 7.86 -0.52 -6.19% 49,137,672 7.88 7.90 50,812,181 7.30 - 8.28 7.251 - 17.50 21.89
MSFT Sep 30 43.74 -1.38 -3.05% 57,924,532 43.87 43.92 44,794,409 43.117 - 45.04 41.41 - 70.62 31.11
PSFT Sep 30 12.37 -0.409 -3.20% 7,094,202 12.40 12.60 7,671,136 12.25 - 13.01 12.55 - 42.73 21.70
ITWO Sep 30 0.52 -0.06 -10.71% 5,839,970 0.48 0.54 6,153,000 0.49 - 0.57 0.56 - 9.58 N/A
NET Sep 30 10.63 -0.73 -6.43% 2,681,000 N/A N/A 2,189,227 10.27 - 10.97 9.45 - 30.50 N/A
CHKP Sep 30 13.74 -0.44 -3.10% 5,516,798 13.75 15.77 5,297,090 13.57 - 14.38 10.37 - 49.47 12.62
SEBL Sep 30 5.75 -0.63 -9.78% 18,849,192 5.70 5.76 13,711,181 5.72 - 6.46 6.25 - 38.38 15.29
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Sep 30 41.70 -0.10 -0.24% 22,256,478 41.83 41.94 16,525,363 40.77 - 42.94 30.57 - 69.00 36.43
BGEN Sep 30 29.27 -0.17 -0.58% 3,436,374 29.20 30.80 3,662,045 28.43 - 30.02 28.71 - 61.15 18.26
JNJ Sep 30 54.08 -1.02 -1.85% 9,658,600 N/A N/A 10,067,954 53.70 - 54.79 41.40 - 65.89 27.18
LLY Sep 30 55.34 -0.30 -0.54% 3,708,100 N/A N/A 4,289,636 54.51 - 56.45 43.75 - 84.30 24.49
MRK Sep 30 45.71 -0.55 -1.19% 7,421,700 N/A N/A 7,369,000 45.12 - 46.45 38.50 - 70.60 14.65
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Sep 30 29.02 +0.43 +1.50% 21,014,500 N/A N/A 21,953,727 28.40 - 29.50 25.13 - 44.04 23.21
SGP Sep 30 21.32 -0.42 -1.93% 4,945,800 N/A N/A 5,098,136 21.00 - 21.70 20.01 - 39.64 15.79
WYE Sep 30 31.80 +0.70 +2.25% 14,122,700 N/A N/A 8,488,363 30.80 - 32.20 28.25 - 66.51 16.65
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Sep 30 6.55 +0.95 +16.96% 719,120 0.01 2,000.00 337,318 5.30 - 6.61 5.35 - 17.34 N/A
DIS Sep 30 15.14 -0.10 -0.66% 11,266,500 N/A N/A 9,368,590 14.60 - 15.39 13.48 - 25.17 28.04
TMCS Sep 30 15.25 -0.34 -2.18% 377,795 15.00 15.96 523,272 15.07 - 15.59 10.40 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Sep 30 56.49 -0.18 -0.32% 2,830,800 N/A N/A 2,997,363 55.24 - 57.50 45.70 - 77.75 14.27
TYC Sep 30 14.10 +0.02 +0.14% 25,231,000 N/A N/A 25,060,136 12.93 - 14.60 6.98 - 60.09 28.33
AA Sep 30 19.30 0.00 0.00% 7,223,000 N/A N/A 4,486,000 18.35 - 19.66 19.09 - 40.50 26.44 |
