Closing Dec 30, 2002
Dow 8,332.85 +29.07 (+0.35%)
Nasdaq 1,339.54 -8.77 (-0.65%)
S&P 500 879.39 +3.99 (+0.46%)
10-Yr Bond 3.784% -0.029
NYSE Volume 1,013,781,000
Nasdaq Volume 1,079,917,000
T2113= 32.99 back down to the bottom of the range.
Name # of Stocks % Change Actions
RETAIL 11 +1.8% Edit Delete Compare
DSL 7 -4.7% Edit Delete Compare
DWDM 20 -0.7% Edit Delete Compare
Low pSR Energy Stocks 12 -1.5% Edit Delete Compare
Carriers1 7 -1.4% Edit Delete Compare
Telecom Construction1 5 -0.6% Edit Delete Compare
networkers1 9 -2.1% Edit Delete Compare
Contract Manufacturers 6 -0.5% Edit Delete Compare
Telecom Equipment 19 -1.0% Edit Delete Compare
Tier 2, D-WDM 16 -3.6% Edit Delete Compare
Broadband Cable 1 8 -2.4% Edit Delete Compare
DOW 10 +0.8% Edit Delete Compare
Internet Security 20 -1.1% Edit Delete Compare
Biotechs 9 -3.0% Edit Delete Compare
CHIP EQUIPMENT 13 -1.5% Edit Delete Compare
CHIPS1 23 -2.7% Edit Delete Compare
Clint's Financials 40 +0.5% Edit Delete Compare
Genomics 9 -2.2% Edit Delete Compare
Incubators 8 +7.9% Edit Delete Compare
Internet Sector 14 -1.2% Edit Delete Compare
Flat Panel Displays 7 -1.5% Edit Delete Compare
E-Gaming stocks 8 +0.1% Edit Delete Compare
Drug Stocks 15 +1.3% Edit Delete Compare
RTS Biotechs 13 -1.7% Edit Delete Compare
Gigabit 23 -2.7% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.7% Edit Delete Compare
Storage 9 -4.1% Edit Delete Compare
M.L. Picks 23 -1.9% Edit Delete Compare
HOLDERS 12 +0.1% Edit Delete Compare
Carriers 10 -0.5% Edit Delete Compare
Wireless 6 -1.1% Edit Delete Compare
Real Estate Related 7 +1.2% Edit Delete Compare
Consumer Products 11 -3.1% 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 30 14.05 +0.01 +0.07% 2,799,762 14.01 16.05 4,264,590 13.84 - 14.15 13.36 - 26.17 78.17
DELL Dec 30 26.90 -0.198 -0.73% 16,330,255 26.82 27.00 24,366,272 26.50 - 27.39 21.90 - 31.06 36.25
GTW Dec 30 2.97 +0.05 +1.69% 1,461,500 N/A N/A 1,641,272 2.91 - 2.99 2.61 - 10.60 N/A
HPQ Dec 30 17.44 -0.30 -1.67% 10,060,500 N/A N/A 12,518,136 17.18 - 17.69 10.75 - 24.12 N/A
IBM Dec 30 76.25 -0.88 -1.14% 8,066,600 N/A N/A 9,507,181 75.60 - 77.36 54.01 - 126.39 24.05
LXK Dec 30 59.91 -0.74 -1.22% 979,700 N/A N/A 1,683,636 58.50 - 60.34 41.94 - 69.50 27.61
INTC Dec 30 15.76 -0.60 -3.66% 56,997,040 15.74 15.79 64,190,090 15.75 - 16.55 12.95 - 36.78 41.58
AMD Dec 30 6.35 -0.01 -0.16% 4,083,000 N/A N/A 10,688,727 6.18 - 6.42 3.10 - 20.60 N/A
SUNW Dec 30 3.08 -0.14 -4.31% 40,104,344 3.07 3.11 59,619,590 3.05 - 3.29 2.34 - 14.41 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Dec 30 0.65 -0.01 -1.43% 1,679,727 0.60 0.68 1,623,909 0.64 - 0.71 0.60 - 5.90 N/A
ATVI Dec 30 14.29 +0.78 +5.57% 2,478,263 14.35 14.45 4,000,636 14.08 - 14.51 12.20 - 35.10 11.65
EIDSY Dec 30 2.11 +0.22 +11.52% 16,400 0.01 2,000.00 25,318 1.87 - 2.11 1.10 - 2.90 N/A
THQI Dec 30 13.23 +0.78 +6.00% 2,185,999 13.08 13.28 2,782,590 12.43 - 13.45 9.50 - 37.84 12.64
ERTS Dec 30 50.98 -0.17 -0.33% 3,470,941 50.78 51.33 5,700,500 50.81 - 52.38 50.16 - 72.44 30.74
NVDA Dec 30 11.53 -0.46 -3.85% 6,568,653 11.40 11.50 9,354,181 11.26 - 12.12 7.20 - 72.66 16.90
ATYT Dec 30 4.60 +0.08 +1.73% 1,199,840 4.42 7.75 826,954 4.43 - 4.71 4.02 - 15.65 N/A
TTWO Dec 30 23.91 -0.28 -1.17% 765,873 23.61 24.20 2,098,727 23.61 - 24.24 14.00 - 31.48 13.12
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Dec 30 35.66 -0.02 -0.06% 2,505,900 N/A N/A 4,964,454 35.15 - 35.99 26.55 - 44.91 20.85
BAC Dec 30 69.80 +0.62 +0.90% 3,454,500 N/A N/A 6,292,590 68.65 - 70.10 53.95 - 77.09 12.69
BK Dec 30 23.96 0.00 0.00% 2,363,800 N/A N/A 3,895,136 23.59 - 24.16 20.85 - 46.50 15.30
C Dec 30 35.25 -0.07 -0.20% 12,804,600 N/A N/A 18,305,909 34.81 - 35.50 24.42 - 52.20 11.70
LEH Dec 30 53.81 -0.36 -0.66% 2,002,200 N/A N/A 2,628,909 53.43 - 54.43 42.47 - 69.90 14.62
MWD Dec 30 40.34 +0.24 +0.60% 3,491,000 N/A N/A 5,454,227 39.64 - 40.70 28.801 - 60.02 15.01
ONE Dec 30 36.54 +0.39 +1.08% 3,035,600 N/A N/A 4,170,681 36.05 - 36.66 31.60 - 42.88 16.31
SCH Dec 30 10.79 +0.21 +1.95% 3,112,300 N/A N/A 4,212,909 10.65 - 10.89 7.22 - 19.00 157.00
LEH Dec 30 53.81 -0.36 -0.66% 2,002,200 N/A N/A 2,628,909 53.43 - 54.43 42.47 - 69.90 14.62
JPM Dec 30 23.99 +0.25 +1.05% 7,390,400 N/A N/A 12,732,772 23.61 - 24.10 15.26 - 39.68 28.63
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Dec 30 36.80 -0.61 -1.64% 8,893,476 36.65 36.66 15,408,545 36.35 - 37.78 23.21 - 53.343 83.32
RFMD Dec 30 7.19 -0.31 -4.13% 7,894,191 7.15 7.22 9,575,500 7.15 - 7.68 5.159 - 23.40 79.89
NOK Dec 30 15.53 +0.20 +1.29% 6,560,100 N/A N/A 12,256,090 15.37 - 15.80 10.51 - 27.06 28.33
ERICYD No such ticker symbol. Try Symbol Lookup (Look up: ERICYD)
PWAV Dec 30 5.28 +0.07 +1.31% 772,140 4.81 5.25 957,590 5.16 - 5.35 2.62 - 20.77 90.17
KOPN Dec 30 4.02 -0.41 -10.22% 512,302 3.80 4.44 921,818 3.80 - 4.09 1.93 - 15.12 N/A
TQNT Dec 30 4.35 -0.71 -16.10% 1,022,859 3.70 4.35 1,667,590 4.31 - 4.69 2.55 - 14.00 N/A
CMVT Dec 30 9.90 -0.63 -6.22% 1,858,589 9.00 10.30 2,576,136 9.74 - 10.25 6.65 - 28.28 N/A
OPWV Dec 30 2.02 -0.22 -9.78% 4,255,028 2.00 2.03 4,174,954 2.01 - 2.33 0.43 - 11.49 N/A
DSPG Dec 30 15.75 -0.44 -2.73% 124,223 15.14 15.88 225,909 15.66 - 16.15 13.152 - 24.99 19.62
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Dec 30 2.12 -0.25 -11.11% 5,462,537 2.01 2,000.00 8,059,954 2.06 - 2.25 1.02 - 5.76 N/A
ADTN Dec 30 33.06 +0.10 +0.31% 470,381 32.43 34.08 541,863 32.20 - 33.61 14.90 - 34.34 75.19
ALA Dec 30 4.40 -0.02 -0.44% 1,079,400 N/A N/A 2,111,727 4.35 - 4.56 2.03 - 19.15 N/A
AVCI Dec 30 3.52 -0.05 -1.40% 90,765 0.01 2,000.00 72,954 3.48 - 3.59 2.28 - 13.52 N/A
CIEN Dec 30 5.24 -0.15 -2.80% 5,032,569 5.15 5.25 10,350,363 5.21 - 5.47 2.41 - 17.30 N/A
CORV Dec 30 0.73 +0.05 +6.94% 1,544,805 0.01 0.77 2,632,454 0.72 - 0.78 0.47 - 3.44 N/A
DIGL Dec 30 1.211 -0.20 -15.27% 222,495 0.520 1.930 186,818 1.200 - 1.330 0.63 - 10.49 N/A
DITC Dec 30 2.19 -0.05 -2.23% 46,989 2.00 2.20 64,727 2.07 - 2.24 1.15 - 6.44 N/A
DSPG Dec 30 15.75 -0.44 -2.73% 124,223 15.14 15.88 225,909 15.66 - 16.15 13.152 - 24.99 19.62
FIBR Dec 30 4.48 -0.54 -10.76% 19,115 0.01 2,000.00 34,727 4.30 - 5.26 2.00 - 105.00 N/A
LU Dec 30 1.27 -0.04 -3.10% 30,496,500 N/A N/A 44,048,181 1.24 - 1.29 0.55 - 7.50 N/A
MRVC Dec 30 1.02 +0.035 +3.20% 772,389 0.01 1.20 343,090 1.00 - 1.11 0.60 - 5.28 N/A
NT Dec 30 1.58 -0.10 -6.02% 15,131,500 N/A N/A 28,599,090 1.57 - 1.68 0.43 - 8.771 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Dec 30 2.14 +0.23 +11.98% 1,734,174 0.01 2.13 2,266,681 1.88 - 2.15 0.46 - 21.10 N/A
SONS Dec 30 1.01 -0.041 -3.98% 2,112,361 0.88 1.01 9,215,636 0.98 - 1.06 0.18 - 6.25 N/A
TELM Dec 30 0.59 +0.01 +1.75% 666,550 0.01 0.58 756,409 0.57 - 0.61 0.28 - 7.28 N/A
TLAB Dec 30 7.39 -0.069 -0.93% 2,492,297 6.50 11.38 4,195,863 7.25 - 7.56 4.00 - 17.47 N/A
SCMR Dec 30 2.89 +0.24 +8.39% 1,744,437 2.51 2.91 1,138,318 2.75 - 2.91 2.20 - 6.12 N/A
TXCC Dec 30 0.63 -0.03 -4.69% 1,086,533 0.60 0.62 1,604,636 0.53 - 0.68 0.21 - 5.80 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Dec 30 13.18 -0.33 -2.44% 290,600 N/A N/A 210,272 12.90 - 13.51 8.00 - 17.78 N/A
MTZ Dec 30 3.09 -0.03 -0.96% 69,700 N/A N/A 96,636 3.03 - 3.15 2.03 - 9.13 N/A
UTSI Dec 30 19.50 -0.15 -0.79% 787,688 19.45 20.18 1,269,500 19.14 - 19.50 12.21 - 35.66 24.29
WFII Dec 30 6.40 +0.37 +5.95% 242,711 6.19 6.59 177,909 6.14 - 6.46 3.50 - 7.55 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Dec 30 6.17 +0.34 +5.83% 509,700 N/A N/A 360,727 5.79 - 6.17 5.21 - 19.10 N/A
BLS Dec 30 26.04 -0.11 -0.42% 2,629,300 N/A N/A 4,827,681 25.54 - 26.34 18.32 - 40.90 16.48
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Dec 30 5.10 -0.10 -1.96% 7,699,100 N/A N/A 8,308,045 4.82 - 5.19 1.07 - 15.19 N/A
NXTL Dec 30 11.68 +0.06 +0.50% 15,809,567 11.74 11.90 27,324,545 11.27 - 12.40 2.50 - 14.67 N/A
T Dec 30 26.05 -0.71 -2.65% 4,535,700 N/A N/A 4,196,272 26.00 - 27.00 25.11 - 96.25 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Dec 30 12.97 -0.06 -0.46% 52,241,560 12.94 12.96 75,998,454 12.91 - 13.18 8.12 - 21.84 35.00
JNPR Dec 30 6.72 -0.34 -4.85% 8,055,079 6.65 6.77 12,582,590 6.65 - 7.10 4.15 - 23.01 N/A
EXTR Dec 30 3.15 -0.19 -5.71% 2,588,974 3.11 3.17 4,295,409 3.08 - 3.40 2.33 - 17.40 N/A
FDRY Dec 30 6.84 -0.19 -2.72% 3,026,072 6.05 6.80 3,017,227 6.60 - 7.06 4.08 - 10.88 35.79
MRVL Dec 30 19.03 -0.59 -3.01% 1,774,656 18.50 18.99 4,108,636 18.61 - 19.72 11.27 - 46.24 N/A
LNOP Dec 30 5.14 -0.21 -3.93% 30,400 5.00 2,000.00 28,409 5.08 - 5.37 3.79 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Dec 30 13.29 -0.32 -2.37% 16,878,932 13.20 13.25 32,108,954 13.21 - 13.75 10.26 - 27.95 82.50
ASYS Dec 30 3.10 +0.03 +0.98% 3,189 0.01 2,000.00 5,500 3.10 - 3.22 2.75 - 7.35 7.75
NVLS Dec 30 28.26 -0.509 -1.78% 5,396,027 28.17 28.49 10,660,272 28.00 - 29.20 19.40 - 54.48 112.40
LRCX Dec 30 10.90 -0.72 -6.49% 1,167,549 10.51 10.95 2,300,363 10.70 - 11.41 6.63 - 29.98 N/A
KLAC Dec 30 35.57 -0.62 -1.71% 6,286,786 35.57 35.88 16,086,090 35.35 - 36.74 25.16 - 70.58 38.67
KLIC Dec 30 5.60 -0.261 -4.41% 837,036 5.14 5.66 1,169,136 5.50 - 6.02 1.91 - 21.67 N/A
NVLS Dec 30 28.26 -0.509 -1.78% 5,396,027 28.17 28.49 10,660,272 28.00 - 29.20 19.40 - 54.48 112.40
SLAB Dec 30 19.32 -1.75 -8.77% 736,424 18.70 19.48 1,298,545 19.05 - 20.43 16.401 - 39.65 79.13
MU Dec 30 9.81 -0.51 -4.95% 7,147,700 N/A N/A 9,816,545 9.60 - 10.40 9.60 - 39.50 N/A
TER Dec 30 13.11 -0.34 -2.53% 1,176,500 N/A N/A 2,898,045 12.96 - 13.72 7.10 - 40.20 N/A
VECO Dec 30 11.83 -1.28 -10.76% 405,274 11.08 11.82 717,363 11.54 - 12.05 9.14 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Dec 30 3.65 -0.19 -5.11% 1,930,752 3.53 4.00 4,987,272 3.62 - 3.79 2.45 - 13.68 N/A
AMKR Dec 30 4.81 -0.15 -3.21% 595,419 4.69 5.33 1,421,909 4.60 - 4.95 1.13 - 24.79 N/A
BRCM Dec 30 15.25 -0.769 -4.83% 6,061,613 15.10 15.20 10,984,181 15.25 - 16.18 9.52 - 53.35 N/A
CREE Dec 30 16.64 +0.01 +0.06% 1,177,209 16.50 16.64 2,798,318 16.43 - 17.48 8.989 - 33.32 N/A
CCMP Dec 30 46.83 -1.38 -2.93% 812,056 43.01 46.82 1,160,136 46.33 - 48.31 31.81 - 87.46 27.51
EMKR Dec 30 1.95 +0.06 +3.17% 143,470 1.29 1.95 161,636 1.79 - 2.00 0.98 - 16.97 N/A
MSCC Dec 30 6.18 -0.15 -2.39% 180,303 5.71 6.12 323,181 5.99 - 6.50 4.66 - 33.65 N/A
PMCS Dec 30 5.65 -0.17 -2.93% 3,181,409 5.62 5.71 7,136,636 5.65 - 6.11 2.70 - 26.80 N/A
RMBS Dec 30 6.88 -0.29 -4.00% 844,041 6.52 6.93 698,318 6.81 - 7.25 3.08 - 9.75 N/A
VTSS Dec 30 2.17 -0.13 -5.65% 3,620,710 2.15 2.41 12,074,090 2.16 - 2.29 0.62 - 14.97 N/A
MCHP Dec 30 24.99 -0.81 -3.18% 2,427,249 24.22 24.99 4,707,045 24.81 - 26.11 15.02 - 33.99 64.49
ALTR Dec 30 12.09 -0.20 -1.63% 4,354,527 12.04 12.34 7,563,000 11.99 - 12.44 8.321 - 26.18 172.00
XLNX Dec 30 20.54 -0.63 -2.98% 4,753,948 20.15 20.54 10,948,954 20.31 - 21.50 13.50 - 47.159 57.06
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Dec 30 1.01 -0.06 -5.56% 567,110 0.99 1.01 775,045 1.01 - 1.10 0.63 - 7.20 N/A
JDSU Dec 30 2.45 -0.08 -3.19% 16,071,058 2.43 2.45 28,220,000 2.43 - 2.59 1.58 - 10.34 N/A
NUFO Dec 30 3.70 +0.03 +0.82% 433,156 0.01 3.65 443,454 3.57 - 3.74 2.27 - 4.98 N/A
GLW Dec 30 3.11 -0.11 -3.42% 7,213,600 N/A N/A 11,241,318 3.10 - 3.24 1.10 - 11.15 N/A
NEWP Dec 30 12.48 -0.31 -2.48% 266,829 12.00 12.57 623,727 12.38 - 12.69 8.96 - 27.47 N/A
OCCF Dec 30 2.29 +0.03 +1.35% 36,010 0.01 2.69 23,772 2.16 - 2.29 1.65 - 13.60 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Dec 30 19.25 +0.39 +2.07% 8,333,891 19.25 19.30 8,605,590 18.74 - 19.40 9.03 - 25.00 N/A
AOL Dec 30 12.41 -0.02 -0.16% 14,848,300 N/A N/A 16,955,000 12.26 - 12.65 8.70 - 33.10 N/A
DCLK Dec 30 5.55 -0.18 -3.13% 1,443,605 5.53 5.65 816,454 5.48 - 5.75 4.42 - 13.88 N/A
FMKT Dec 30 6.24 -0.31 -4.70% 1,096,694 6.02 6.30 579,727 5.88 - 6.39 4.49 - 29.09 N/A
FON Dec 30 14.50 +0.52 +3.72% 2,941,600 N/A N/A 3,900,363 13.98 - 14.80 6.65 - 20.55 N/A
MERQ Dec 30 30.16 -1.27 -4.14% 1,032,790 29.40 30.17 3,674,227 30.00 - 31.35 15.15 - 42.48 172.94
RNWK Dec 30 3.61 -0.53 -14.02% 423,309 3.25 3.61 534,818 3.54 - 3.76 2.68 - 9.28 N/A
YHOO Dec 30 16.48 -0.11 -0.66% 5,628,571 16.47 16.65 12,202,636 16.18 - 16.81 8.94 - 21.35 183.00
EBAY Dec 30 67.78 +0.799 +1.19% 4,355,973 67.55 67.78 6,589,636 67.10 - 68.38 48.85 - 70.85 102.77
PYPL No such ticker symbol. Try Symbol Lookup (Look up: PYPL)
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Dec 30 11.45 -0.46 -3.88% 6,315,415 11.40 11.60 10,325,409 11.30 - 12.00 4.59 - 22.50 75.93
MSFT Dec 30 52.75 -0.22 -0.42% 24,149,224 52.70 52.82 40,832,636 52.27 - 53.24 41.41 - 70.62 31.40
ITWO Dec 30 1.13 -0.03 -2.61% 5,392,988 1.11 1.14 11,906,454 1.12 - 1.19 0.41 - 9.58 N/A
DSPG Dec 30 15.75 -0.44 -2.73% 124,223 15.14 15.88 225,909 15.66 - 16.15 13.152 - 24.99 19.62
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Dec 30 4.26 -0.20 -4.47% 6,705,311 4.23 4.27 17,764,772 4.23 - 4.50 4.23 - 41.37 17.08
EMC Dec 30 6.07 -0.25 -4.16% 11,975,200 N/A N/A 15,590,909 5.84 - 6.07 3.67 - 17.97 N/A
ELX Dec 30 18.21 -0.61 -3.21% 1,603,600 N/A N/A 3,467,863 18.12 - 19.15 7.85 - 48.17 N/A
JNIC Dec 30 2.67 -0.09 -3.26% 134,846 1.97 3.39 97,500 2.65 - 2.75 2.05 - 9.74 N/A
MCDT Dec 30 6.969 -0.194 -2.72% 222,875 6.790 2,000.000 853,590 6.940 - 7.270 4.07 - 34.68 N/A
NTAP Dec 30 9.75 -1.07 -9.89% 10,526,151 9.76 9.77 7,588,181 9.65 - 10.21 5.18 - 27.95 69.64
QLGC Dec 30 35.031 -1.83 -4.96% 9,564,663 34.950 35.050 15,349,272 34.800 - 37.010 19.66 - 57.10 41.22
VRTS Dec 30 16.03 -0.70 -4.22% 4,751,639 15.86 16.06 11,273,227 15.95 - 16.70 10.296 - 49.89 N/A
STOR Dec 30 1.10 -0.11 -9.32% 968,826 1.07 2,000.00 1,693,545 1.10 - 1.19 0.821 - 7.05 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Dec 30 15.16 -0.53 -3.39% 592,405 14.20 15.18 974,272 15.05 - 15.64 9.76 - 98.80 N/A
RIMM Dec 30 13.11 +0.89 +6.79% 443,946 13.05 13.83 1,572,500 12.81 - 13.41 8.35 - 29.55 N/A
GNSS Dec 30 12.51 -0.71 -5.38% 2,503,831 12.23 12.50 2,567,409 12.10 - 13.30 5.64 - 74.90 138.67
ESST Dec 30 6.26 -0.25 -4.15% 756,807 6.01 6.36 876,136 6.06 - 6.49 4.28 - 25.99 4.52
DVID Dec 30 2.15 -0.15 -6.52% 14,300 2.01 2,000.00 48,272 2.13 - 2.31 0.98 - 4.60 N/A
BBY Dec 30 23.68 +0.89 +3.85% 2,603,100 N/A N/A 5,629,818 22.48 - 23.85 16.99 - 53.7466 13.64
ELBO Dec 30 14.80 -0.51 -3.30% 1,043,432 14.80 14.93 599,090 14.50 - 15.94 14.50 - 40.36 14.08
HLYW Dec 30 14.90 +0.20 +1.36% 922,193 0.01 14.86 1,540,454 14.48 - 14.91 10.89 - 21.29 4.87
MVSN Dec 30 15.60 -0.02 -0.13% 364,797 0.01 15.59 659,500 15.38 - 15.94 8.98 - 38.02 51.77
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Dec 30 2.75 +0.15 +5.77% 758,570 2.65 2.75 1,115,818 2.48 - 2.83 1.25 - 17.68 21.15
GSPN Dec 30 4.50 -0.151 -3.22% 649,019 4.47 4.54 1,399,863 4.50 - 4.81 1.62 - 19.00 N/A
HLIT Dec 30 2.20 -0.04 -1.79% 394,905 0.97 2.37 598,863 2.17 - 2.27 1.01 - 14.15 2.70
TERN Dec 30 2.22 -0.116 -4.97% 277,595 1.52 2.22 398,954 2.20 - 2.33 0.86 - 9.35 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Dec 30 3.85 -0.18 -4.57% 1,267,386 3.63 3.90 800,818 3.75 - 4.03 2.65 - 12.69 N/A
SNDK Dec 30 20.48 -0.65 -3.08% 1,646,389 20.50 20.55 2,853,409 20.43 - 21.68 9.60 - 29.20 33.52
FLSH Dec 30 7.35 +0.09 +1.21% 146,200 6.60 8.02 127,909 7.00 - 7.36 4.69 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Dec 30 8.09 -0.49 -5.77% 7,910,198 8.03 8.18 10,024,318 7.99 - 8.67 5.47 - 27.65 N/A
JBL Dec 30 17.57 -0.04 -0.23% 1,047,200 N/A N/A 2,130,409 17.46 - 17.85 11.13 - 26.79 103.35
MWAV Dec 30 1.37 -0.08 -5.52% 19,000 0.01 2,000.00 9,318 1.20 - 1.42 0.46 - 8.16 N/A
SANM Dec 30 4.084 +0.06 +1.47% 3,036,837 3.950 4.150 8,272,454 3.940 - 4.210 1.52 - 23.80 N/A
SLR Dec 30 3.31 0.00 0.00% 4,963,900 N/A N/A 6,272,409 3.11 - 3.35 1.39 - 12.42 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Dec 30 11.45 -0.46 -3.88% 6,315,415 11.40 11.60 10,325,409 11.30 - 12.00 4.59 - 22.50 75.93
SAP Dec 30 19.20 -0.40 -2.04% 866,300 N/A N/A 1,586,545 19.02 - 19.77 9.93 - 39.04 37.43
ORCL Dec 30 10.94 +0.16 +1.48% 29,686,388 10.95 10.96 44,896,409 10.73 - 11.02 7.251 - 17.50 29.59
MSFT Dec 30 52.75 -0.22 -0.42% 24,149,224 52.70 52.82 40,832,636 52.27 - 53.24 41.41 - 70.62 31.40
PSFT Dec 30 18.64 -0.92 -4.78% 3,849,072 18.49 18.70 7,086,818 18.45 - 19.38 11.75 - 42.651 32.71
ITWO Dec 30 1.13 -0.03 -2.61% 5,392,988 1.11 1.14 11,906,454 1.12 - 1.19 0.41 - 9.58 N/A
NET Dec 30 16.08 -0.18 -1.11% 1,206,900 N/A N/A 2,295,818 15.95 - 16.35 8.14 - 30.50 61.85
CHKP Dec 30 13.05 -0.359 -2.71% 2,213,805 12.96 13.53 4,512,409 12.83 - 13.33 10.37 - 49.47 12.30
SEBL Dec 30 7.38 -0.30 -3.95% 7,294,449 7.10 7.33 15,879,045 7.31 - 7.68 5.33 - 38.38 56.15
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Dec 30 49.16 -0.35 -0.71% 10,036,288 49.05 49.15 15,569,500 48.44 - 49.62 30.57 - 62.94 N/A
BGEN Dec 30 39.98 +0.50 +1.23% 1,719,494 39.69 41.52 3,180,863 39.52 - 40.73 28.43 - 59.05 28.89
JNJ Dec 30 53.78 +0.67 +1.26% 5,465,800 N/A N/A 7,701,272 53.10 - 54.13 41.40 - 65.89 25.73
LLY Dec 30 63.90 +1.06 +1.69% 1,893,200 N/A N/A 3,984,545 62.81 - 64.06 43.75 - 81.09 27.08
MRK Dec 30 56.81 +0.83 +1.48% 4,921,000 N/A N/A 7,196,000 55.89 - 57.27 38.50 - 64.50 18.21
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Dec 30 30.81 +0.62 +2.08% 18,268,500 N/A N/A 16,637,500 30.01 - 30.85 25.13 - 42.46 22.20
SGP Dec 30 22.13 -0.07 -0.32% 4,082,500 N/A N/A 7,335,409 21.77 - 22.20 16.10 - 36.25 16.39
WYE Dec 30 37.50 +0.50 +1.35% 4,101,300 N/A N/A 5,905,681 36.50 - 37.50 28.25 - 66.51 13.54
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Dec 30 7.28 -0.11 -1.52% 195,480 0.01 2,000.00 307,363 7.10 - 7.43 5.30 - 17.34 N/A
DIS Dec 30 16.04 -0.13 -0.81% 7,547,800 N/A N/A 7,912,318 15.50 - 16.06 13.48 - 25.17 25.21
TMCS Dec 30 20.92 +1.22 +5.92% 811,717 20.03 21.45 922,954 20.29 - 21.00 11.04 - 30.00 N/A
HLYW Dec 30 14.90 +0.20 +1.36% 922,193 0.01 14.86 1,540,454 14.48 - 14.91 10.89 - 21.29 4.87
MOVI Dec 30 12.49 +0.30 +2.45% 417,009 12.25 12.57 777,136 12.25 - 12.64 9.10 - 22.50 11.32
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Dec 30 61.44 +0.46 +0.75% 1,714,300 N/A N/A 2,508,863 60.50 - 61.57 48.83 - 77.75 15.17
TYC Dec 30 15.35 +1.18 +7.78% 14,088,100 N/A N/A 12,978,318 15.05 - 15.56 6.98 - 59.79 N/A
AA Dec 30 22.74 +0.03 +0.13% 2,551,200 N/A N/A 3,725,954 22.51 - 22.83 17.62 - 39.75 41.04 |
