Closing Nov 20,2002
Dow 8,623.01 +148.23 (+1.75%)
Nasdaq 1,419.35 +44.84 (+3.26%)
S&P 500 914.15 +17.40 (+1.94%)
10-Yr Bond 4.075% +0.095
NYSE Volume 1,495,257,000
Nasdaq Volume 1,774,307,000
T2113: 41.71 Impressive we are headed back towards the 200
day EMA and the support level from the end of August.
A break through without a pull back would indicate a
new bull run for a few weeks.
Downside risk is that INTC, CSCO and QCOM volume the last
few days is not confirming the move. The volume still
seem to be in the 2'nd and 3'rd tier stocks.
Watch Lists
Name # of Stocks % Change Actions
RETAIL 11 +1.7% Edit Delete Compare
DSL 7 +4.1% Edit Delete Compare
DWDM 20 +5.8% Edit Delete Compare
Low pSR Energy Stocks 12 +2.1% Edit Delete Compare
Carriers1 7 +3.9% Edit Delete Compare
Telecom Construction1 5 +4.8% Edit Delete Compare
networkers1 9 +5.2% Edit Delete Compare
Contract Manufacturers 6 +7.8% Edit Delete Compare
Telecom Equipment 19 +4.7% Edit Delete Compare
Tier 2, D-WDM 16 +8.8% Edit Delete Compare
Broadband Cable 1 8 +3.5% Edit Delete Compare
DOW 10 +1.2% Edit Delete Compare
Internet Security 20 +1.9% Edit Delete Compare
Biotechs 9 +2.8% Edit Delete Compare
CHIP EQUIPMENT 13 +7.2% Edit Delete Compare
CHIPS1 23 +8.4% Edit Delete Compare
Clint's Financials 40 +2.2% Edit Delete Compare
Genomics 9 +3.0% Edit Delete Compare
Incubators 8 +0.1% Edit Delete Compare
Internet Sector 14 +4.8% Edit Delete Compare
Flat Panel Displays 7 +2.6% Edit Delete Compare
E-Gaming stocks 8 +2.8% Edit Delete Compare
Drug Stocks 15 +0.9% Edit Delete Compare
RTS Biotechs 13 +4.6% Edit Delete Compare
Gigabit 23 +6.4% Edit Delete Compare
Oil Drilers - Deep Water 13 +4.1% Edit Delete Compare
Storage 9 +5.1% Edit Delete Compare
M.L. Picks 23 +6.0% Edit Delete Compare
HOLDERS 12 +2.3% Edit Delete Compare
Carriers 10 +4.2% Edit Delete Compare
Wireless 6 +5.1% Edit Delete Compare
Real Estate Related 7 +1.4% Edit Delete Compare
Consumer Products 11 +6.3% 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 20 15.53 +0.442 +2.89% 3,734,368 15.85 15.90 4,665,863 15.25 - 15.70 13.36 - 26.17 87.29
DELL Nov 20 29.21 +1.46 +5.15% 27,495,980 29.80 29.88 23,887,727 28.15 - 29.34 21.90 - 31.06 40.27
GTW Nov 20 3.72 +0.34 +9.69% 1,201,600 N/A N/A 1,235,090 3.46 - 3.73 2.61 - 10.60 N/A
HPQ Nov 20 16.85 +2.001 +12.09% 20,961,400 N/A N/A 9,640,590 16.30 - 17.30 10.75 - 24.12 N/A
IBM Nov 20 81.61 +4.949 +6.31% 9,073,400 N/A N/A 9,803,136 77.90 - 81.71 54.01 - 126.39 26.20
LXK Nov 20 62.72 +1.57 +2.57% 2,100,900 N/A N/A 1,461,590 61.25 - 63.25 41.94 - 65.77 28.90
INTC Nov 20 19.15 +1.50 +8.26% 65,383,140 19.76 19.78 65,085,590 18.09 - 19.17 12.95 - 36.78 51.71
AMD Nov 20 5.55 +0.06 +1.08% 34,826,800 N/A N/A 6,761,090 5.44 - 5.74 3.10 - 20.60 N/A
SUNW Nov 20 3.62 +0.14 +3.91% 56,208,932 3.71 3.72 61,717,590 3.52 - 3.66 2.34 - 14.72 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Nov 20 1.19 -0.019 -1.61% 1,537,980 1.13 1.25 2,795,454 1.07 - 1.28 0.60 - 6.08 N/A
ATVI Nov 20 18.99 +0.53 +2.82% 3,864,708 19.16 19.30 2,582,772 18.00 - 19.45 17.40 - 35.10 15.20
EIDSY Nov 20 2.14 +0.01 +0.47% 81,300 0.01 1,999.99 9,727 2.10 - 2.24 1.10 - 3.62 N/A
THQI Nov 20 16.32 +0.63 +4.00% 1,436,301 16.30 16.50 2,237,090 15.60 - 16.40 12.75 - 43.40 15.03
ERTS Nov 20 65.54 +2.11 +3.31% 3,293,022 65.01 66.46 5,143,318 63.75 - 66.04 50.50 - 72.44 39.42
NVDA Nov 20 14.881 +1.12 +7.90% 10,836,697 15.250 15.290 7,874,636 14.410 - 15.000 7.20 - 72.66 22.49
ATYT Nov 20 7.20 +0.25 +3.57% 826,751 6.30 11.08 785,045 6.85 - 7.25 4.02 - 15.65 N/A
TTWO Nov 20 29.50 -0.09 -0.32% 1,036,019 28.55 29.60 1,732,727 28.35 - 29.54 9.30 - 30.78 25.05
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Nov 20 38.54 +1.28 +3.44% 6,764,300 N/A N/A 5,314,318 37.26 - 39.06 26.55 - 44.91 22.54
BAC Nov 20 69.50 +0.99 +1.45% 5,077,300 N/A N/A 7,003,090 68.05 - 69.75 53.95 - 77.09 12.58
BK Nov 20 27.85 +0.95 +3.53% 3,946,300 N/A N/A 3,214,681 26.68 - 28.15 20.85 - 46.50 17.97
C Nov 20 37.79 +1.46 +4.01% 17,326,200 N/A N/A 22,214,454 36.75 - 37.97 24.42 - 52.20 12.63
LEH Nov 20 60.16 +2.51 +4.35% 2,707,600 N/A N/A 2,808,681 57.50 - 60.16 42.47 - 72.20 18.57
MWD Nov 20 43.51 +1.83 +4.36% 7,952,200 N/A N/A 5,719,636 41.18 - 43.69 28.801 - 60.02 15.60
ONE Nov 20 38.37 +1.37 +3.70% 2,910,600 N/A N/A 4,577,909 37.12 - 38.77 31.60 - 42.88 17.13
SCH Nov 20 11.44 +0.45 +4.09% 8,108,200 N/A N/A 4,505,636 10.97 - 11.51 7.22 - 19.00 163.57
LEH Nov 20 60.16 +2.51 +4.35% 2,707,600 N/A N/A 2,808,681 57.50 - 60.16 42.47 - 72.20 18.57
JPM Nov 20 23.72 +1.80 +8.20% 19,720,900 N/A N/A 14,215,772 22.16 - 23.80 15.26 - 40.95 28.27
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Nov 20 39.15 +2.34 +6.32% 18,702,760 39.32 39.49 15,112,181 37.10 - 39.44 23.21 - 62.49 89.43
RFMD Nov 20 9.88 +1.11 +12.28% 9,884,544 10.15 10.20 6,990,909 8.99 - 10.00 5.159 - 28.33 112.78
NOK Nov 20 18.37 +0.71 +4.03% 9,719,200 N/A N/A 10,534,318 17.50 - 18.40 10.51 - 27.06 32.93
ERICY Ticker symbol has changed to: ERICD
PWAV Nov 20 5.63 +0.16 +2.91% 550,285 5.65 6.58 1,298,272 5.33 - 5.72 2.62 - 21.30 94.17
KOPN Nov 20 5.34 +0.35 +6.80% 525,961 5.50 5.58 844,500 5.18 - 5.42 1.93 - 19.05 N/A
TQNT Nov 20 6.24 +0.60 +10.40% 1,578,653 6.00 6.41 1,325,181 5.76 - 6.27 2.55 - 20.50 N/A
CMVT Nov 20 11.14 +1.06 +10.40% 3,825,088 11.25 12.00 2,088,318 10.12 - 11.25 6.65 - 28.28 N/A
OPWV Nov 20 2.11 +0.27 +13.99% 6,589,230 2.15 2.18 1,937,681 1.88 - 2.19 0.43 - 12.90 N/A
DSPG Nov 20 15.60 +0.241 +1.57% 157,400 14.68 16.39 221,590 15.37 - 15.65 13.152 - 24.99 19.49
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Nov 20 2.10 +0.27 +14.36% 14,456,419 2.10 2.18 8,289,863 1.88 - 2.15 1.02 - 5.97 N/A
ADTN Nov 20 28.62 +1.35 +4.95% 308,092 27.92 29.17 403,545 27.27 - 29.00 14.90 - 29.75 66.56
ALA Nov 20 5.15 +0.20 +4.04% 1,884,400 N/A N/A 1,103,863 4.86 - 5.20 2.03 - 20.18 N/A
AVCI Ticker symbol has changed to: AVCID
CIEN Nov 20 4.46 +0.34 +8.02% 8,653,482 4.55 4.58 6,739,272 4.16 - 4.57 2.41 - 21.71 N/A
CORV Nov 20 0.68 -0.02 -2.99% 2,533,206 0.66 1.20 1,503,545 0.65 - 0.68 0.47 - 3.90 N/A
DIGL Nov 20 2.08 +0.08 +4.00% 133,750 0.01 2.18 121,954 2.00 - 2.15 0.63 - 11.99 N/A
DITC Nov 20 2.23 +0.15 +7.21% 65,700 2.17 1,999.99 124,227 2.03 - 2.30 1.15 - 6.44 N/A
DSPG Nov 20 15.60 +0.241 +1.57% 157,400 14.68 16.39 221,590 15.37 - 15.65 13.152 - 24.99 19.49
FIBR Ticker symbol has changed to: FIBRD
LU Nov 20 1.24 +0.07 +5.83% 35,861,700 N/A N/A 44,276,181 1.18 - 1.25 0.55 - 8.75 N/A
MRVC Nov 20 1.32 +0.05 +3.88% 507,460 1.31 1,999.99 280,227 1.26 - 1.43 0.60 - 6.20 N/A
NT Nov 20 1.47 +0.13 +9.35% 21,810,800 N/A N/A 22,437,818 1.35 - 1.48 0.43 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Nov 20 1.75 +0.34 +23.13% 3,645,994 1.77 1.80 1,678,500 1.56 - 1.75 0.46 - 21.10 N/A
SONS Nov 20 1.01 +0.03 +3.00% 7,179,012 1.02 1.06 6,371,000 0.98 - 1.03 0.18 - 8.37 N/A
TELM Nov 20 0.62 0.00 0.00% 375,925 0.61 0.75 534,227 0.60 - 0.65 0.28 - 9.20 N/A
TLAB Nov 20 8.75 +0.96 +12.17% 8,821,359 8.85 8.97 3,515,318 7.78 - 8.79 4.00 - 18.279 N/A
SCMR Nov 20 2.62 -0.17 -6.20% 1,488,299 2.60 2.95 723,409 2.55 - 2.80 2.20 - 6.59 N/A
TXCC Nov 20 0.69 +0.12 +19.35% 2,041,088 0.69 0.74 796,727 0.62 - 0.71 0.21 - 6.38 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Nov 20 11.90 +0.66 +5.87% 254,800 N/A N/A 183,500 11.15 - 11.90 8.00 - 17.78 N/A
MTZ Nov 20 4.09 +0.07 +1.74% 50,500 N/A N/A 100,863 3.97 - 4.09 2.03 - 9.13 N/A
UTSI Nov 20 20.00 +0.30 +1.52% 1,955,711 19.76 20.10 1,607,318 19.55 - 20.05 12.21 - 35.66 25.71
WFII Nov 20 5.41 +0.36 +7.13% 233,700 2.79 1,999.99 85,727 5.07 - 5.49 3.50 - 7.55 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Nov 20 6.36 0.00 0.00% 188,800 N/A N/A 303,136 6.31 - 6.49 5.96 - 19.10 N/A
BLS Nov 20 26.60 +1.34 +5.30% 6,476,800 N/A N/A 5,143,090 25.14 - 27.42 18.32 - 40.90 16.84
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Nov 20 4.33 +0.20 +5.13% 39,364,200 N/A N/A 13,899,227 4.25 - 4.97 1.07 - 15.19 N/A
NXTL Nov 20 13.72 +1.19 +9.35% 26,445,108 13.83 13.85 30,751,227 12.60 - 13.79 2.50 - 13.94 N/A
T Nov 20 27.66 +0.40 +1.47% 13,584,500 N/A N/A 14,881,318 26.90 - 27.74 25.209 - 96.25 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Nov 20 14.38 +1.03 +7.54% 85,876,064 14.62 14.65 77,525,818 13.75 - 14.50 8.12 - 21.92 39.70
JNPR Nov 20 7.28 +0.571 +8.30% 7,826,873 7.41 7.45 10,135,636 6.80 - 7.36 4.15 - 27.84 N/A
EXTR Nov 20 4.50 +0.40 +9.46% 3,373,618 4.65 4.69 3,630,954 4.17 - 4.57 2.33 - 19.53 N/A
FDRY Nov 20 8.50 +0.30 +3.63% 1,805,088 8.59 8.89 3,156,727 8.19 - 8.54 4.08 - 11.65 45.11
MRVL Nov 20 23.74 +2.23 +10.15% 4,460,400 24.30 24.65 4,426,590 21.56 - 23.85 11.27 - 46.24 N/A
LNOP Nov 20 5.15 -0.099 -1.89% 20,100 3.25 1,999.99 27,500 5.12 - 5.27 3.79 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Nov 20 15.86 +1.20 +7.96% 38,118,228 16.21 16.26 32,759,363 15.15 - 16.09 10.26 - 27.95 101.69
ASYS Nov 20 3.35 +0.101 +3.11% 7,800 0.01 1,999.99 5,681 3.23 - 3.50 2.75 - 8.45 8.38
NVLS Nov 20 34.03 +2.84 +8.91% 12,282,449 34.61 34.74 9,649,909 32.07 - 34.28 19.40 - 54.48 138.80
LRCX Nov 20 14.11 +1.48 +11.46% 2,396,574 14.22 14.82 2,516,818 13.02 - 14.18 6.63 - 29.98 N/A
KLAC Nov 20 39.82 +3.91 +10.63% 19,248,178 40.60 41.00 16,709,727 37.15 - 39.85 25.16 - 70.58 44.24
KLIC Nov 20 3.95 +0.46 +12.71% 713,179 3.95 4.10 1,016,590 3.55 - 4.04 1.91 - 21.67 N/A
NVLS Nov 20 34.03 +2.84 +8.91% 12,282,449 34.61 34.74 9,649,909 32.07 - 34.28 19.40 - 54.48 138.80
SLAB Nov 20 23.25 +1.38 +6.31% 1,197,383 22.80 23.50 1,221,363 21.60 - 23.25 16.401 - 41.24 101.09
MU Nov 20 14.59 +1.07 +7.79% 13,546,100 N/A N/A 8,302,227 13.80 - 14.59 11.36 - 39.50 N/A
TER Nov 20 14.91 +2.25 +17.79% 6,801,500 N/A N/A 2,728,681 12.85 - 14.91 7.10 - 40.20 N/A
VECO Nov 20 10.89 +1.52 +15.28% 1,246,272 10.91 11.30 607,181 9.90 - 10.90 9.14 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Nov 20 4.10 +0.42 +11.08% 6,642,981 4.20 4.21 3,502,500 3.73 - 4.22 2.45 - 16.32 N/A
AMKR Nov 20 4.96 +0.39 +8.28% 905,937 5.00 5.09 1,338,681 4.71 - 5.02 1.13 - 24.79 N/A
BRCM Nov 20 17.65 +2.53 +16.16% 18,868,744 18.10 18.20 9,955,136 15.56 - 17.69 9.52 - 53.35 N/A
CREE Nov 20 21.49 +0.74 +3.56% 2,652,727 21.72 31.60 2,489,090 20.07 - 21.50 8.989 - 33.32 N/A
CCMP Nov 20 53.80 +2.22 +4.29% 1,219,058 53.90 56.50 1,135,272 51.71 - 54.10 31.81 - 87.46 32.50
EMKR Nov 20 3.10 +0.96 +45.07% 153,769 2.40 3.74 160,772 2.16 - 3.10 0.98 - 17.04 N/A
MSCC Nov 20 6.25 +0.26 +4.30% 237,026 5.65 6.50 270,545 6.00 - 6.45 4.66 - 39.22 17.50
PMCS Nov 20 6.29 +1.19 +22.08% 7,678,953 6.58 6.60 4,817,000 5.44 - 6.34 2.70 - 29.32 N/A
RMBS Nov 20 8.20 +0.58 +7.46% 934,264 8.35 8.61 492,136 7.65 - 8.20 3.08 - 10.98 N/A
VTSS Nov 20 2.28 +0.41 +21.24% 20,674,872 2.29 2.33 9,298,818 1.77 - 2.28 0.62 - 15.50 N/A
MCHP Nov 20 27.71 +1.25 +4.85% 5,384,818 28.00 28.45 5,169,409 25.79 - 28.06 15.02 - 33.99 70.52
ALTR Nov 20 12.18 +1.04 +9.08% 7,540,421 12.30 12.39 7,906,136 11.48 - 12.31 8.321 - 27.59 178.43
XLNX Nov 20 22.53 +2.298 +11.16% 12,836,708 22.87 22.98 10,503,818 20.77 - 22.80 13.50 - 47.159 63.61
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Nov 20 1.24 +0.35 +30.43% 672,600 1.25 1.33 321,681 1.13 - 1.28 0.63 - 9.40 N/A
JDSU Nov 20 3.06 +0.39 +14.18% 44,929,760 3.13 3.15 27,201,363 2.76 - 3.06 1.58 - 12.44 N/A
NUFO Nov 20 3.55 0.00 0.00% 240,194 1.56 4.23 270,863 3.50 - 3.59 2.27 - 5.50 N/A
GLW Nov 20 4.22 +0.35 +8.86% 20,821,800 N/A N/A 14,106,772 4.01 - 4.35 1.10 - 11.15 N/A
NEWP Nov 20 13.33 +0.70 +5.53% 407,234 13.35 13.98 814,818 12.37 - 13.70 8.96 - 27.47 N/A
OCCF Nov 20 2.32 -0.029 -1.24% 30,762 1.22 1,999.99 28,500 2.25 - 2.32 1.65 - 14.40 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Nov 20 22.90 +2.06 +9.68% 13,349,146 23.31 23.40 7,098,272 21.22 - 23.00 8.04 - 23.74 N/A
AOL Nov 20 14.80 +0.12 +0.80% 15,160,200 N/A N/A 20,657,818 14.54 - 14.94 8.70 - 37.94 N/A
DCLK Nov 20 6.99 +0.39 +5.79% 365,736 6.60 7.25 771,318 6.65 - 7.06 4.42 - 13.88 N/A
FMKT Nov 20 7.64 +0.58 +8.16% 445,747 7.64 7.85 747,636 7.08 - 7.75 4.49 - 29.09 N/A
FON Nov 20 13.93 +0.48 +3.57% 4,515,400 N/A N/A 4,549,500 13.45 - 14.04 6.65 - 22.50 N/A
MERQ Nov 20 31.54 +3.09 +10.59% 4,094,201 32.20 32.28 3,975,227 29.09 - 31.60 15.15 - 42.48 189.88
RNWK Nov 20 3.63 -0.42 -11.44% 420,765 3.25 3.70 489,954 3.49 - 3.85 2.68 - 9.28 N/A
YHOO Nov 20 18.00 +1.761 +10.51% 10,884,067 18.23 18.49 12,675,636 16.85 - 18.01 8.94 - 21.35 205.78
EBAY Nov 20 67.36 +2.57 +3.95% 5,930,714 67.40 67.70 7,402,136 65.04 - 67.74 48.85 - 72.74 102.58
PYPL No such ticker symbol. Try Symbol Lookup (Look up: PYPL)
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Nov 20 9.89 +0.47 +4.88% 14,907,685 10.05 10.07 9,987,545 9.55 - 9.98 4.59 - 22.50 67.33
MSFT Nov 20 56.62 +2.25 +4.10% 38,369,324 56.91 57.05 45,394,727 54.93 - 56.90 41.41 - 70.62 33.98
ITWO Nov 20 1.43 +0.06 +4.26% 13,490,087 1.45 1.47 6,835,000 1.36 - 1.49 0.41 - 9.58 N/A
DSPG Nov 20 15.60 +0.241 +1.57% 157,400 14.68 16.39 221,590 15.37 - 15.65 13.152 - 24.99 19.49
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Nov 20 6.39 +0.441 +7.16% 20,045,600 6.62 6.65 17,695,318 6.17 - 6.50 5.21 - 41.37 N/A
EMC Nov 20 6.34 +0.25 +4.10% 14,507,900 N/A N/A 14,873,954 6.10 - 6.40 3.67 - 18.50 N/A
ELX Nov 20 21.92 +2.67 +13.26% 3,186,500 N/A N/A 3,552,590 20.13 - 21.98 7.85 - 48.17 N/A
JNIC Nov 20 2.74 -0.06 -2.15% 42,839 0.01 3.40 97,909 2.71 - 2.89 2.05 - 11.40 N/A
MCDT Nov 20 8.24 +0.46 +6.01% 675,177 8.28 8.37 795,954 7.65 - 8.25 4.07 - 34.68 N/A
NTAP Nov 20 11.93 +1.38 +12.61% 6,707,522 12.23 12.25 7,041,818 11.01 - 11.95 5.18 - 27.95 88.00
QLGC Nov 20 41.43 +2.99 +7.62% 17,741,816 42.20 42.22 15,805,136 39.20 - 42.16 19.66 - 57.10 49.71
VRTS Nov 20 17.60 +1.65 +10.15% 9,127,225 17.88 17.93 11,759,090 16.31 - 17.80 10.296 - 49.89 N/A
STOR Nov 20 1.38 +0.11 +8.59% 2,868,164 1.41 1.48 629,772 1.28 - 1.43 0.821 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Nov 20 15.189 +0.62 +4.27% 408,513 15.150 15.980 34,873,090 14.500 - 15.190 9.76 - 98.80 N/A
RIMM Nov 20 14.53 -0.13 -0.92% 1,551,285 14.70 16.48 1,122,363 14.07 - 14.55 8.35 - 29.55 N/A
GNSS Nov 20 18.00 +2.04 +12.48% 3,070,672 18.26 18.38 1,651,454 16.22 - 18.18 5.64 - 74.90 204.22
ESST Nov 20 7.44 +0.66 +9.61% 711,635 7.50 7.70 1,618,045 6.87 - 7.52 4.28 - 25.99 5.88
DVID Nov 20 2.70 +0.10 +3.85% 93,808 2.65 1,999.99 34,954 2.60 - 2.96 0.98 - 6.99 N/A
BBY Nov 20 24.58 +1.55 +6.71% 8,103,500 N/A N/A 6,227,818 22.96 - 24.65 16.99 - 53.7466 14.10
ELBO Nov 20 28.33 -1.30 -4.59% 657,639 27.00 1,999.99 361,363 27.25 - 28.54 21.02 - 44.54 29.67
HLYW Nov 20 17.93 +1.23 +7.33% 1,224,636 0.01 1,999.99 903,000 16.70 - 17.93 10.89 - 21.29 5.90
MVSN Nov 20 17.79 +1.37 +8.21% 2,009,945 18.20 18.70 737,227 17.00 - 17.82 8.98 - 40.69 60.17
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Nov 20 2.95 +0.07 +2.42% 953,853 2.80 3.04 1,233,272 2.81 - 3.00 1.25 - 17.68 22.77
GSPN Nov 20 3.69 +0.26 +7.58% 1,308,909 3.40 4.10 960,454 3.43 - 3.75 1.62 - 19.00 N/A
HLIT Nov 20 2.439 +0.24 +11.01% 621,149 2.430 2.940 617,909 2.100 - 2.450 1.01 - 15.13 2.99
TERN Nov 20 2.10 +0.08 +3.92% 331,611 2.08 2.75 619,954 1.98 - 2.10 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Nov 20 5.79 +0.55 +10.38% 318,930 5.70 1,999.99 581,545 5.31 - 5.80 2.65 - 14.50 N/A
SNDK Nov 20 24.83 +3.17 +14.53% 5,701,486 24.90 25.00 2,066,227 21.89 - 24.88 9.60 - 24.88 40.97
FLSH Nov 20 7.39 +0.38 +5.34% 154,139 0.01 1,999.99 90,636 6.77 - 7.44 4.69 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Nov 20 9.49 +0.92 +10.42% 7,861,874 9.61 9.65 9,698,772 N/A - 9.55 5.47 - 29.99 N/A
JBL Nov 20 18.08 +1.15 +6.82% 1,511,100 N/A N/A 1,989,045 16.50 - 18.08 11.13 - 31.45 105.88
MWAV Nov 20 1.00 +0.02 +2.04% 9,200 0.01 6.47 12,181 0.98 - 1.10 0.46 - 8.16 N/A
SANM Nov 20 3.33 +0.509 +17.02% 8,141,741 3.41 3.50 7,799,363 2.98 - 3.40 1.52 - 25.65 N/A
SLR Nov 20 3.42 +0.25 +8.20% 7,798,100 N/A N/A 6,345,045 3.00 - 3.55 1.39 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Nov 20 9.89 +0.47 +4.88% 14,907,685 10.05 10.07 9,987,545 9.55 - 9.98 4.59 - 22.50 67.33
SAP Nov 20 21.21 +0.44 +2.12% 970,000 N/A N/A 1,466,681 20.24 - 21.22 9.93 - 39.04 41.35
ORCL Nov 20 10.74 +0.48 +4.63% 48,408,600 10.81 10.85 48,408,681 10.25 - 10.78 7.251 - 17.50 30.14
MSFT Nov 20 56.62 +2.25 +4.10% 38,369,324 56.91 57.05 45,394,727 54.93 - 56.90 41.41 - 70.62 33.98
PSFT Nov 20 19.64 +0.50 +2.70% 9,531,882 19.83 20.08 7,243,136 18.31 - 19.97 11.75 - 42.73 33.95
ITWO Nov 20 1.43 +0.06 +4.26% 13,490,087 1.45 1.47 6,835,000 1.36 - 1.49 0.41 - 9.58 N/A
NET Nov 20 17.65 +0.64 +3.73% 2,376,400 N/A N/A 2,158,090 17.02 - 17.84 8.14 - 30.50 68.46
CHKP Nov 20 15.92 -0.28 -1.83% 3,629,066 16.12 16.39 5,174,136 15.05 - 16.02 10.37 - 49.47 14.29
SEBL Nov 20 8.00 +0.50 +6.51% 30,208,460 8.27 8.30 14,287,318 7.27 - 8.07 5.33 - 38.38 62.92
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Nov 20 46.82 +1.06 +2.32% 13,855,804 46.60 46.79 15,398,863 45.76 - 47.21 30.57 - 69.00 N/A
BGEN Nov 20 43.48 +4.10 +10.35% 7,547,120 43.45 43.70 3,447,500 40.70 - 43.59 28.43 - 61.15 30.77
JNJ Nov 20 60.00 +1.20 +2.04% 5,325,600 N/A N/A 8,121,045 58.36 - 60.00 41.40 - 65.89 28.71
LLY Nov 20 63.29 +1.74 +2.83% 3,840,700 N/A N/A 3,808,045 60.91 - 63.29 43.75 - 84.30 26.82
MRK Nov 20 57.48 -0.16 -0.28% 8,480,500 N/A N/A 6,344,636 56.57 - 58.22 38.50 - 68.57 18.41
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Nov 20 33.09 +0.50 +1.52% 22,678,100 N/A N/A 17,178,500 32.31 - 33.09 25.13 - 44.04 24.45
SGP Nov 20 21.87 -0.16 -0.73% 6,143,700 N/A N/A 6,593,590 21.50 - 22.90 16.10 - 39.20 16.20
WYE Nov 20 36.99 -0.37 -0.99% 6,968,300 N/A N/A 6,474,318 36.77 - 37.40 28.25 - 66.51 13.35
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Nov 20 6.98 +0.39 +5.97% 318,936 6.77 7.98 299,318 6.35 - 7.03 5.30 - 17.34 N/A
DIS Nov 20 18.55 +0.37 +2.04% 5,082,000 N/A N/A 9,772,545 17.93 - 18.63 13.48 - 25.17 29.44
TMCS Nov 20 26.14 +1.54 +6.27% 1,107,311 26.00 27.10 761,863 24.24 - 26.28 11.04 - 30.00 N/A
HLYW Nov 20 17.93 +1.23 +7.33% 1,224,636 0.01 1,999.99 903,000 16.70 - 17.93 10.89 - 21.29 5.90
MOVI Nov 20 17.11 +1.23 +7.75% 726,099 16.16 17.37 657,363 15.60 - 17.25 9.10 - 22.50 15.41
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Nov 20 63.45 +1.35 +2.17% 1,589,400 N/A N/A 3,096,136 62.10 - 63.89 48.83 - 77.75 15.67
TYC Nov 20 16.40 -0.15 -0.91% 12,715,200 N/A N/A 17,360,590 16.15 - 16.87 6.98 - 60.09 N/A
AA Nov 20 22.74 +0.20 +0.89% 2,893,700 N/A N/A 4,441,545 22.28 - 22.80 17.62 - 40.50 41.35 |
