Closing Dec 16,2002
Dow 8,627.40 +193.69 (+2.30%)
Nasdaq 1,400.33 +37.91 (+2.78%)
S&P 500 910.40 +20.92 (+2.35%)
10-Yr Bond 4.130% +0.068
NYSE Volume 1,227,078,000
Nasdaq Volume 1,411,337,000
T2113: 36.19 It upticked today despite the rally. This
is a negative. We are close to breaking the 20 day
EMA. Jury still out on direction of the break out
but it looks like up, so the indices should be down.
Name # of Stocks % Change Actions
RETAIL 11 +2.8% Edit Delete Compare
DSL 7 +3.1% Edit Delete Compare
DWDM 20 +1.4% Edit Delete Compare
Low pSR Energy Stocks 12 +2.1% Edit Delete Compare
Carriers1 7 +2.0% Edit Delete Compare
Telecom Construction1 5 +3.7% Edit Delete Compare
networkers1 9 +2.9% Edit Delete Compare
Contract Manufacturers 6 +3.4% Edit Delete Compare
Telecom Equipment 19 +3.2% Edit Delete Compare
Tier 2, D-WDM 16 -5.8% Edit Delete Compare
Broadband Cable 1 8 +3.0% Edit Delete Compare
DOW 10 +1.8% Edit Delete Compare
Internet Security 20 +1.5% Edit Delete Compare
Biotechs 9 +2.3% Edit Delete Compare
CHIP EQUIPMENT 13 +4.9% Edit Delete Compare
CHIPS1 23 +3.9% Edit Delete Compare
Clint's Financials 40 +2.3% Edit Delete Compare
Genomics 9 +1.1% Edit Delete Compare
Incubators 8 -0.2% Edit Delete Compare
Internet Sector 14 +0.6% Edit Delete Compare
Flat Panel Displays 7 +4.5% Edit Delete Compare
E-Gaming stocks 8 +2.9% Edit Delete Compare
Drug Stocks 15 +1.3% Edit Delete Compare
RTS Biotechs 13 +1.0% Edit Delete Compare
Gigabit 23 +3.9% Edit Delete Compare
Oil Drilers - Deep Water 13 +2.6% Edit Delete Compare
Storage 9 +2.3% Edit Delete Compare
M.L. Picks 23 +3.9% Edit Delete Compare
HOLDERS 12 +2.0% Edit Delete Compare
Carriers 10 +3.5% Edit Delete Compare
Wireless 6 +4.3% Edit Delete Compare
Real Estate Related 7 +2.1% Edit Delete Compare
Consumer Products 11 +3.7% 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 Dec 16 14.85 0.00 0.00% 4,503,895 14.65 15.02 4,583,181 14.61 - 15.10 13.36 - 26.17 82.17
DELL Dec 16 27.56 +1.05 +3.94% 23,051,842 27.50 27.78 25,926,045 26.46 - 27.63 21.90 - 31.06 37.41
GTW Dec 16 3.20 -0.14 -4.39% 1,069,800 N/A N/A 1,655,454 3.17 - 3.25 2.61 - 10.60 N/A
HPQ Dec 16 18.95 -0.58 -3.12% 8,910,700 N/A N/A 12,561,772 18.65 - 19.00 10.75 - 24.12 N/A
IBM Dec 16 81.62 +1.86 +2.33% 8,483,500 N/A N/A 10,405,454 79.05 - 81.79 54.01 - 126.39 25.74
LXK Dec 16 62.23 +0.30 +0.48% 1,611,200 N/A N/A 1,743,318 61.60 - 62.24 41.94 - 69.50 28.68
INTC Dec 16 18.21 +0.70 +3.98% 51,346,992 18.22 18.23 67,167,318 17.60 - 18.24 12.95 - 36.78 48.11
AMD Dec 16 7.47 +0.16 +2.19% 6,140,800 N/A N/A 10,796,136 7.22 - 7.48 3.10 - 20.60 N/A
SUNW Dec 16 3.2085 -0.18 -5.34% 64,394,352 3.1800 3.1900 62,628,681 3.1100 - 3.4400 2.34 - 14.41 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Dec 16 0.87 +0.08 +9.76% 654,185 0.65 0.92 2,275,909 0.82 - 0.90 0.60 - 5.90 N/A
ATVI Dec 16 15.65 +0.23 +1.49% 1,931,650 15.65 15.70 3,423,090 15.27 - 15.70 15.24 - 35.10 12.35
EIDSY Dec 16 2.18 +0.10 +4.81% 22,950 0.01 2,000.00 22,227 2.09 - 2.25 1.10 - 2.90 N/A
THQI Dec 16 14.58 +0.91 +6.35% 2,164,502 14.52 14.75 2,462,227 14.16 - 14.62 12.75 - 38.24 13.99
ERTS Dec 16 58.12 +1.05 +1.85% 5,769,190 58.25 58.50 5,231,772 56.21 - 58.66 50.50 - 72.44 34.58
NVDA Dec 16 14.02 +0.84 +6.34% 8,851,604 14.03 14.10 9,354,409 13.36 - 14.10 7.20 - 72.66 20.71
ATYT Dec 16 6.57 -0.14 -2.09% 644,492 6.60 6.81 737,318 6.25 - 6.73 4.02 - 15.65 N/A
TTWO Dec 16 24.88 +1.61 +6.89% 2,825,625 24.98 25.00 1,864,045 23.80 - 25.06 9.75 - 31.48 22.10
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Dec 16 36.82 +0.95 +2.64% 3,739,200 N/A N/A 5,304,863 35.94 - 36.92 26.55 - 44.91 21.57
BAC Dec 16 70.28 +2.03 +2.97% 5,069,000 N/A N/A 6,798,272 68.41 - 70.65 53.95 - 77.09 12.78
BK Dec 16 26.35 +1.03 +4.07% 3,687,200 N/A N/A 3,524,909 25.75 - 26.55 20.85 - 46.50 17.00
C Dec 16 37.48 +1.48 +4.11% 13,327,900 N/A N/A 19,929,863 36.28 - 37.48 24.42 - 52.20 12.49
LEH Dec 16 56.66 +2.25 +4.14% 2,898,300 N/A N/A 2,791,272 54.42 - 56.80 42.47 - 69.90 17.49
MWD Dec 16 43.41 +1.61 +3.85% 3,881,300 N/A N/A 5,819,545 42.00 - 43.49 28.801 - 60.02 15.45
ONE Dec 16 38.08 +0.82 +2.20% 3,629,300 N/A N/A 4,374,045 37.20 - 38.09 31.60 - 42.88 17.00
SCH Dec 16 11.42 -0.12 -1.12% 3,678,500 N/A N/A 4,393,272 10.60 - 11.42 7.22 - 19.00 151.29
LEH Dec 16 56.66 +2.25 +4.14% 2,898,300 N/A N/A 2,791,272 54.42 - 56.80 42.47 - 69.90 17.49
JPM Dec 16 24.80 +1.03 +4.36% 7,944,200 N/A N/A 14,080,500 23.55 - 24.83 15.26 - 39.68 29.35
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Dec 16 39.39 +2.04 +5.42% 12,372,759 39.48 39.50 16,508,272 37.75 - 41.30 23.21 - 56.251 90.11
RFMD Dec 16 9.20 +0.80 +9.47% 8,479,023 9.20 9.20 9,346,590 8.57 - 9.20 5.159 - 23.70 102.78
NOK Dec 16 17.69 +0.63 +3.68% 8,789,800 N/A N/A 12,473,000 17.12 - 17.73 10.51 - 27.06 31.91
ERICYD No such ticker symbol. Try Symbol Lookup (Look up: ERICYD)
PWAV Dec 16 5.199 -0.111 -2.09% 498,487 5.100 5.750 1,260,545 5.080 - 5.340 2.62 - 20.77 86.65
KOPN Dec 16 4.25 +0.079 +1.96% 447,428 4.10 4.28 968,545 4.00 - 4.28 1.93 - 16.38 N/A
TQNT Dec 16 4.84 +0.30 +6.65% 1,228,250 4.75 5.44 1,694,863 4.48 - 4.84 2.55 - 15.40 N/A
CMVT Dec 16 11.03 +0.08 +0.73% 2,573,442 11.08 11.10 2,578,227 10.92 - 11.40 6.65 - 28.28 N/A
OPWV Dec 16 2.10 -0.02 -0.93% 2,721,765 2.12 2.14 4,095,090 2.05 - 2.28 0.43 - 11.49 N/A
DSPG Dec 16 16.92 +0.59 +3.61% 183,977 15.84 17.51 238,272 16.20 - 16.95 13.152 - 24.99 21.19
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Dec 16 2.24 +0.458 +25.28% 17,257,880 2.22 2.27 8,413,818 1.98 - 2.26 1.02 - 5.76 N/A
ADTN Dec 16 32.16 +0.60 +1.90% 360,597 31.33 2,000.00 531,181 31.00 - 32.38 14.90 - 34.34 74.79
ALA Dec 16 5.02 +0.21 +4.37% 5,104,900 N/A N/A 2,077,954 4.82 - 5.04 2.03 - 19.15 N/A
AVCI Dec 16 3.45 0.00 0.00% 50,245 0.01 2,000.00 75,636 N/A - 3.51 2.28 - 13.52 N/A
CIEN Dec 16 5.74 -0.08 -1.36% 10,107,689 5.73 5.78 10,138,772 5.68 - 5.96 2.41 - 17.30 N/A
CORV Dec 16 0.7198 +0.01 +1.35% 1,070,131 0.7000 0.7900 2,806,636 0.7000 - 0.7700 0.47 - 3.44 N/A
DIGL Dec 16 1.73 -0.06 -3.35% 78,250 1.55 1.99 171,818 1.70 - 1.87 0.63 - 10.49 N/A
DITC Dec 16 2.30 -0.04 -1.71% 26,700 0.01 2,000.00 102,727 2.22 - 2.30 1.15 - 6.44 N/A
DSPG Dec 16 16.92 +0.59 +3.61% 183,977 15.84 17.51 238,272 16.20 - 16.95 13.152 - 24.99 21.19
FIBR Dec 16 6.72 -1.70 -21.04% 53,995 5.25 2,000.00 32,954 6.33 - 8.00 2.00 - 105.00 N/A
LU Dec 16 1.41 0.00 0.00% 28,209,700 N/A N/A 49,647,500 1.36 - 1.48 0.55 - 7.50 N/A
MRVC Dec 16 1.40 +0.04 +2.88% 240,544 1.35 1.63 361,409 1.36 - 1.50 0.60 - 5.28 N/A
NT Dec 16 1.90 -0.02 -1.06% 15,870,400 N/A N/A 30,368,227 1.87 - 1.98 0.43 - 8.771 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Dec 16 2.60 +0.30 +11.32% 1,673,883 2.60 2.67 2,150,136 2.50 - 2.76 0.46 - 21.10 N/A
SONS Dec 16 1.13 +0.03 +2.78% 2,147,634 1.12 1.17 10,728,545 1.11 - 1.14 0.18 - 6.25 N/A
TELM Dec 16 0.61 0.00 0.00% 228,000 0.63 0.66 751,136 0.60 - 0.65 0.28 - 7.28 N/A
TLAB Dec 16 7.37 +0.41 +5.92% 4,175,542 7.48 7.48 4,395,272 6.60 - 7.40 4.00 - 17.47 N/A
SCMR Dec 16 2.84 -0.021 -0.72% 844,576 2.82 3.10 1,143,090 2.76 - 2.90 2.20 - 6.12 N/A
TXCC Dec 16 0.82 +0.09 +12.16% 1,143,708 0.77 0.83 1,580,090 0.72 - 0.82 0.21 - 5.80 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Dec 16 14.40 +0.46 +3.30% 151,400 N/A N/A 213,545 13.88 - 14.40 8.00 - 17.78 N/A
MTZ Dec 16 3.45 +0.11 +3.29% 256,400 N/A N/A 77,227 3.28 - 3.47 2.03 - 9.13 N/A
UTSI Dec 16 18.90 -0.42 -2.25% 905,421 18.78 19.75 1,405,727 18.59 - 19.08 12.21 - 35.66 23.44
WFII Dec 16 6.81 +0.38 +5.87% 243,754 6.85 6.88 171,227 6.52 - 6.90 3.50 - 7.55 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Dec 16 5.80 +0.47 +8.82% 408,800 N/A N/A 334,727 5.40 - 5.81 5.21 - 19.10 N/A
BLS Dec 16 27.25 +0.95 +3.65% 4,280,300 N/A N/A 4,990,181 26.05 - 27.30 18.32 - 40.90 17.07
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Dec 16 4.42 +0.14 +3.27% 5,390,000 N/A N/A 8,554,636 4.09 - 4.42 1.07 - 15.19 N/A
NXTL Dec 16 12.82 +0.65 +5.39% 20,877,108 12.72 12.81 29,790,409 12.30 - 12.85 2.50 - 14.67 N/A
T Dec 16 27.39 +0.44 +1.60% 8,341,700 N/A N/A 4,002,000 27.06 - 27.60 25.209 - 96.25 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Dec 16 13.70 +0.31 +2.31% 73,273,448 13.72 13.73 80,963,454 13.20 - 13.76 8.12 - 21.84 37.05
JNPR Dec 16 8.06 +0.07 +0.87% 8,187,525 8.10 8.15 13,052,909 7.95 - 8.23 4.15 - 23.50 N/A
EXTR Dec 16 3.50 +0.06 +1.74% 4,992,616 3.45 3.63 4,670,363 3.32 - 3.55 2.33 - 17.40 N/A
FDRY Dec 16 8.39 +0.61 +7.59% 2,012,805 8.20 8.65 3,328,454 7.87 - 8.44 4.08 - 10.88 45.53
MRVL Dec 16 20.49 0.00 0.00% 2,442,902 20.39 20.70 4,297,727 20.15 - 20.88 11.27 - 46.24 N/A
LNOP Dec 16 6.70 +1.14 +20.50% 72,287 0.01 2,000.00 27,545 5.25 - 6.83 3.79 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Dec 16 14.46 +0.99 +7.30% 32,791,072 14.50 14.52 34,196,772 13.50 - 14.55 10.26 - 27.95 90.94
ASYS Dec 16 3.11 +0.08 +2.53% 4,005 0.01 2,000.00 6,045 3.09 - 3.25 2.75 - 7.55 8.10
NVLS Dec 16 31.31 +2.33 +7.97% 10,136,770 31.48 31.34 10,926,136 28.95 - 31.40 19.40 - 54.48 126.28
LRCX Dec 16 12.48 +0.16 +1.36% 1,665,892 12.39 12.60 2,590,000 11.76 - 12.59 6.63 - 29.98 N/A
KLAC Dec 16 39.16 +2.35 +6.34% 13,117,438 39.25 39.25 17,592,909 36.71 - 39.18 25.16 - 70.58 42.82
KLIC Dec 16 5.44 -0.09 -1.62% 1,204,556 5.40 5.56 1,136,681 5.43 - 5.71 1.91 - 21.67 N/A
NVLS Dec 16 31.31 +2.33 +7.97% 10,136,770 31.48 31.34 10,926,136 28.95 - 31.40 19.40 - 54.48 126.28
SLAB Dec 16 23.23 +0.38 +1.72% 1,054,879 22.99 23.98 1,349,954 21.93 - 23.30 16.401 - 41.24 97.78
MU Dec 16 13.49 +0.50 +3.85% 6,264,900 N/A N/A 9,565,681 12.80 - 13.49 11.36 - 39.50 N/A
TER Dec 16 14.29 +1.16 +8.83% 2,578,100 N/A N/A 3,074,500 13.16 - 14.32 7.10 - 40.20 N/A
VECO Dec 16 11.81 -0.25 -2.16% 441,370 11.80 13.02 736,681 11.48 - 11.90 9.14 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Dec 16 3.63 +0.05 +1.38% 4,510,423 3.64 3.71 4,593,409 3.52 - 3.78 2.45 - 13.68 N/A
AMKR Dec 16 5.08 -0.03 -0.59% 1,119,762 4.70 5.55 1,501,954 4.97 - 5.16 1.13 - 24.79 N/A
BRCM Dec 16 17.11 +1.14 +7.02% 8,892,411 17.25 17.24 11,684,318 16.01 - 17.19 9.52 - 53.35 N/A
CREE Dec 16 20.54 +1.95 +10.19% 2,176,644 20.00 20.59 2,789,136 18.97 - 20.65 8.989 - 33.32 N/A
CCMP Dec 16 52.84 +1.80 +3.58% 1,060,455 52.55 75.27 1,217,181 50.25 - 53.14 31.81 - 87.46 31.36
EMKR Dec 16 2.73 +0.08 +3.02% 42,786 0.01 2,000.00 177,954 2.65 - 2.78 0.98 - 16.97 N/A
MSCC Dec 16 6.39 0.00 0.00% 321,552 6.10 6.68 321,318 6.21 - 6.48 4.66 - 34.55 N/A
PMCS Dec 16 5.88 +0.29 +5.05% 7,641,044 5.95 6.00 7,022,136 5.60 - 5.94 2.70 - 26.80 N/A
RMBS Dec 16 7.65 +0.84 +11.41% 393,053 7.62 7.80 715,909 7.23 - 7.68 3.08 - 9.75 N/A
VTSS Dec 16 2.38 -0.03 -1.24% 8,784,791 2.39 2.39 11,848,681 2.22 - 2.41 0.62 - 14.97 N/A
MCHP Dec 16 26.31 +0.31 +1.25% 3,151,577 26.09 26.17 5,430,909 24.50 - 26.37 15.02 - 33.99 65.43
ALTR Dec 16 12.93 +1.56 +13.09% 5,236,838 12.86 13.00 8,092,909 11.93 - 12.99 8.321 - 26.18 192.57
XLNX Dec 16 21.85 +1.68 +8.25% 7,839,331 21.88 21.96 11,722,181 20.32 - 21.96 13.50 - 47.159 61.25
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Dec 16 1.03 -0.03 -2.83% 453,277 1.03 2,000.00 725,545 1.01 - 1.07 0.63 - 7.20 N/A
JDSU Dec 16 2.79 +0.066 +2.42% 16,175,433 2.75 2.79 29,091,636 2.72 - 2.84 1.58 - 10.34 N/A
NUFO Dec 16 3.58 +0.07 +1.99% 1,047,431 0.01 2,000.00 396,136 3.45 - 3.58 2.27 - 4.98 N/A
GLW Dec 16 3.90 +0.19 +5.05% 5,513,500 N/A N/A 11,376,318 3.75 - 3.97 1.10 - 11.15 N/A
NEWP Dec 16 12.69 +2.19 +17.88% 318,745 12.00 14.44 729,681 12.21 - 12.75 8.96 - 27.47 N/A
OCCF Dec 16 2.41 -0.04 -1.63% 45,200 0.01 2,000.00 27,681 2.40 - 2.45 1.65 - 14.24 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Dec 16 22.51 +0.519 +2.34% 4,975,850 22.48 22.56 8,764,000 22.04 - 22.53 9.03 - 25.00 N/A
AOL Dec 16 13.40 +0.17 +1.28% 14,286,300 N/A N/A 17,420,318 13.12 - 13.59 8.70 - 34.251 N/A
DCLK Dec 16 6.06 +0.12 +2.00% 802,214 5.50 6.08 829,818 5.90 - 6.30 4.42 - 13.88 N/A
FMKT Dec 16 7.47 +0.09 +1.23% 274,246 0.01 14.93 604,045 7.16 - 7.50 4.49 - 29.09 N/A
FON Dec 16 14.30 +0.12 +0.85% 3,800,800 N/A N/A 4,257,500 14.25 - 14.69 6.65 - 20.55 N/A
MERQ Dec 16 31.73 +0.96 +3.17% 4,033,348 31.75 31.75 3,969,636 30.27 - 31.75 15.15 - 42.48 183.94
RNWK Dec 16 3.91 -0.20 -5.06% 395,595 3.75 3.91 549,772 3.80 - 3.95 2.68 - 9.28 N/A
YHOO Dec 16 17.30 -3.40 -19.54% 9,352,114 17.20 17.35 12,465,136 17.04 - 17.59 8.94 - 21.35 155.56
EBAY Dec 16 69.28 +1.41 +2.09% 5,005,054 69.30 69.49 6,755,318 67.53 - 69.41 48.85 - 70.85 104.27
PYPL No such ticker symbol. Try Symbol Lookup (Look up: PYPL)
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Dec 16 10.88 +0.66 +6.47% 9,672,584 10.86 10.94 10,226,863 10.37 - 10.92 4.59 - 22.50 72.40
MSFT Dec 16 54.48 +2.099 +4.00% 30,136,604 54.50 54.59 43,701,181 52.67 - 54.55 41.41 - 70.62 32.50
ITWO Dec 16 1.20 +0.01 +0.85% 9,789,795 1.15 1.20 11,132,363 1.15 - 1.26 0.41 - 9.58 N/A
DSPG Dec 16 16.92 +0.59 +3.61% 183,977 15.84 17.51 238,272 16.20 - 16.95 13.152 - 24.99 21.19
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Dec 16 4.84 +0.05 +1.03% 11,017,187 4.84 4.85 19,710,727 4.80 - 5.00 4.60 - 41.37 19.60
EMC Dec 16 6.40 +0.23 +3.68% 11,806,900 N/A N/A 16,374,272 6.18 - 6.40 3.67 - 17.97 N/A
ELX Dec 16 20.65 0.00 0.00% 1,582,300 N/A N/A 3,728,772 19.96 - 20.70 7.85 - 48.17 N/A
JNIC Dec 16 2.791 -0.029 -1.03% 76,169 0.010 2,000.000 100,772 2.780 - 2.860 2.05 - 9.74 N/A
MCDT Dec 16 7.34 0.00 0.00% 532,409 0.01 7.39 933,863 7.19 - 7.67 4.07 - 34.68 N/A
NTAP Dec 16 12.25 +0.70 +6.05% 4,956,150 12.10 12.35 7,917,090 11.50 - 12.33 5.18 - 27.95 87.64
QLGC Dec 16 38.37 +1.76 +4.77% 11,653,049 38.44 38.40 16,705,045 36.74 - 38.51 19.66 - 57.10 45.52
VRTS Dec 16 18.07 +1.04 +6.13% 8,943,744 17.96 18.14 12,478,363 17.00 - 18.18 10.296 - 49.89 N/A
STOR Dec 16 1.141 -0.04 -3.42% 852,266 0.950 2,000.000 1,601,045 1.120 - 1.210 0.821 - 7.05 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Dec 16 17.90 +0.55 +3.21% 656,663 16.55 17.96 1,225,863 17.11 - 17.90 9.76 - 98.80 N/A
RIMM Dec 16 14.59 +1.23 +8.80% 755,569 14.30 15.88 1,585,000 13.97 - 14.63 8.35 - 29.55 N/A
GNSS Dec 16 16.01 -0.57 -3.90% 2,860,358 7.19 16.10 2,493,954 14.69 - 16.04 5.64 - 74.90 156.00
ESST Dec 16 6.35 -0.60 -9.37% 1,137,986 6.30 6.95 1,281,500 5.98 - 6.47 4.28 - 25.99 4.53
DVID Dec 16 2.261 +0.011 +0.49% 9,800 1.360 2,000.000 47,909 2.261 - 2.430 0.98 - 5.60 N/A
BBY Dec 16 25.40 -0.35 -1.36% 5,137,800 N/A N/A 5,675,181 25.00 - 25.71 16.99 - 53.7466 14.57
ELBO Dec 16 24.50 +0.90 +3.82% 527,410 24.50 25.30 441,954 23.14 - 24.87 21.02 - 44.45 23.11
HLYW Dec 16 19.58 +0.25 +1.30% 737,661 0.01 2,000.00 1,153,772 19.37 - 19.75 10.89 - 21.29 6.41
MVSN Dec 16 17.69 +0.77 +4.55% 545,183 0.01 2,000.00 693,545 17.02 - 17.90 8.98 - 38.02 58.97
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Dec 16 2.76 -0.08 -2.82% 429,435 2.67 2,000.00 1,129,500 2.67 - 2.88 1.25 - 17.68 21.23
GSPN Dec 16 4.54 +0.16 +3.64% 1,040,560 0.01 4.75 1,379,272 4.29 - 4.67 1.62 - 19.00 N/A
HLIT Dec 16 2.738 +0.102 +3.87% 207,594 1.320 2.980 626,136 2.610 - 2.770 1.01 - 14.15 3.38
TERN Dec 16 2.08 -0.02 -0.97% 278,425 2.04 2,000.00 415,727 1.92 - 2.09 0.86 - 12.60 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Dec 16 4.83 -0.23 -4.57% 1,333,919 4.80 5.00 745,090 4.82 - 5.25 2.65 - 12.69 N/A
SNDK Dec 16 22.18 +0.64 +2.98% 3,553,451 21.67 22.23 2,764,409 20.88 - 22.41 9.60 - 29.20 36.31
FLSH Dec 16 7.61 +0.26 +3.54% 63,787 0.01 2,000.00 119,090 7.20 - 7.65 4.69 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Dec 16 9.34 +0.27 +2.97% 7,756,432 9.33 9.39 10,501,681 9.00 - 9.45 5.47 - 27.65 N/A
JBL Dec 16 18.95 +0.65 +3.55% 1,409,200 N/A N/A 2,317,409 18.30 - 18.98 11.13 - 27.96 111.47
MWAV Dec 16 1.70 +0.11 +6.92% 3,000 0.01 2,000.00 10,454 1.58 - 1.70 0.46 - 8.16 N/A
SANM Dec 16 4.33 +0.489 +12.35% 4,747,599 3.90 4.39 8,593,090 3.86 - 4.35 1.52 - 23.80 N/A
SLR Dec 16 3.72 -0.10 -2.72% 5,959,100 N/A N/A 6,984,636 3.56 - 3.74 1.39 - 15.21 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Dec 16 10.88 +0.66 +6.47% 9,672,584 10.86 10.94 10,226,863 10.37 - 10.92 4.59 - 22.50 72.40
SAP Dec 16 21.25 +1.21 +6.04% 1,493,700 N/A N/A 1,648,727 20.41 - 21.32 9.93 - 39.04 41.42
ORCL Dec 16 11.30 +0.65 +6.10% 36,217,272 11.26 11.30 49,105,363 10.81 - 11.37 7.251 - 17.50 31.39
MSFT Dec 16 54.48 +2.099 +4.00% 30,136,604 54.50 54.59 43,701,181 52.67 - 54.55 41.41 - 70.62 32.50
PSFT Dec 16 18.04 +0.13 +0.75% 5,171,051 17.99 18.08 7,299,045 17.31 - 18.09 11.75 - 42.73 31.14
ITWO Dec 16 1.20 +0.01 +0.85% 9,789,795 1.15 1.20 11,132,363 1.15 - 1.26 0.41 - 9.58 N/A
NET Dec 16 16.11 +1.14 +7.62% 2,686,100 N/A N/A 2,441,090 15.00 - 16.10 8.14 - 30.50 61.96
CHKP Dec 16 13.93 +1.14 +8.48% 2,727,400 14.00 13.90 4,839,500 13.25 - 14.06 10.37 - 49.47 13.89
SEBL Dec 16 8.00 +0.39 +5.07% 11,043,379 7.95 7.98 16,727,045 7.61 - 8.01 5.33 - 38.38 62.15
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Dec 16 50.51 +0.47 +0.93% 14,442,954 50.50 50.80 16,332,772 49.63 - 50.65 30.57 - 62.94 N/A
BGEN Dec 16 41.25 +1.67 +4.12% 2,750,147 40.50 42.24 3,515,045 40.15 - 41.55 28.43 - 61.15 29.75
JNJ Dec 16 55.58 +0.79 +1.44% 7,189,000 N/A N/A 8,032,318 54.45 - 55.61 41.40 - 65.89 26.65
LLY Dec 16 64.85 +0.38 +0.59% 3,854,600 N/A N/A 4,119,454 63.77 - 65.43 43.75 - 84.30 27.48
MRK Dec 16 58.50 +1.16 +2.02% 5,245,400 N/A N/A 7,435,818 57.50 - 58.55 38.50 - 64.50 18.75
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Dec 16 31.05 +1.20 +3.93% 22,777,300 N/A N/A 17,069,636 30.40 - 31.26 25.13 - 42.46 23.14
SGP Dec 16 22.69 +0.34 +1.52% 4,874,700 N/A N/A 7,428,454 22.36 - 22.97 16.10 - 38.32 16.81
WYE Dec 16 38.00 -0.39 -1.02% 6,600,700 N/A N/A 6,303,863 37.52 - 38.94 28.25 - 66.51 13.72
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Dec 16 8.00 +0.22 +2.83% 429,000 0.01 2,000.00 296,863 7.78 - 8.22 5.30 - 17.34 N/A
DIS Dec 16 16.88 +0.36 +2.18% 5,886,100 N/A N/A 8,373,454 16.55 - 17.05 13.48 - 25.17 26.79
TMCS Dec 16 23.039 -0.02 -0.09% 1,103,623 22.010 24.880 910,045 21.320 - 23.090 11.04 - 30.00 N/A
HLYW Dec 16 19.58 +0.25 +1.30% 737,661 0.01 2,000.00 1,153,772 19.37 - 19.75 10.89 - 21.29 6.41
MOVI Dec 16 18.04 +0.15 +0.84% 244,648 0.01 18.37 642,090 17.75 - 18.19 9.10 - 22.50 16.22
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Dec 16 62.33 +2.23 +3.71% 2,320,200 N/A N/A 2,711,181 59.94 - 62.35 48.83 - 77.75 15.39
TYC Dec 16 17.13 +0.83 +5.10% 11,400,500 N/A N/A 14,445,272 16.44 - 17.16 6.98 - 59.79 N/A
AA Dec 16 24.15 +1.12 +4.86% 3,905,000 N/A N/A 4,200,318 22.90 - 24.19 17.62 - 39.75 43.91 |
