Closing Aug 27,2002
Dow 8,824.41 -94.60 (-1.06%)
Nasdaq 1,347.78 -43.96 (-3.16%)
S&P 500 934.82 -13.13 (-1.39%)
10-Yr Bond 4.282% +0.076
NYSE Volume 1,227,954,000
Nasdaq Volume 1,505,973,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 310073
TOTAL EQUITY PUT VOLUME : 213603
TOTAL VOLUME : 523676
Name # of Stocks % Change Actions
Consumer Products 11 -3.7% Edit Delete Compare
Days Short Less than 1.75 21 -4.3% Edit Delete Compare
BOP Divergence 12 -3.8% Edit Delete Compare
RETAIL 11 -2.2% Edit Delete Compare
DSL 9 -1.0% Edit Delete Compare
DWDM 20 -4.2% Edit Delete Compare
Low pSR Energy Stocks 12 -0.2% Edit Delete Compare
Carriers1 7 -1.5% Edit Delete Compare
Telecom Construction1 5 -2.1% Edit Delete Compare
networkers1 9 -5.6% Edit Delete Compare
Contract Manufacturers 6 -4.4% Edit Delete Compare
Telecom Equipment 19 -2.7% Edit Delete Compare
Tier 2, D-WDM 16 -4.2% Edit Delete Compare
Broadband Cable 1 8 -3.3% Edit Delete Compare
DOW 10 -0.6% Edit Delete Compare
Internet Security 20 -2.2% Edit Delete Compare
Biotechs 9 -6.6% Edit Delete Compare
CHIP EQUIPMENT 13 -6.3% Edit Delete Compare
CHIPS1 23 -5.6% Edit Delete Compare
Clint's Financials 40 -1.1% Edit Delete Compare
Genomics 9 -5.7% Edit Delete Compare
Incubators 8 -5.8% Edit Delete Compare
Internet Sector 14 -2.9% Edit Delete Compare
Flat Panel Displays 7 -3.0% Edit Delete Compare
E-Gaming stocks 8 -4.5% Edit Delete Compare
Drug Stocks 15 -1.7% Edit Delete Compare
RTS Biotechs 13 -4.5% Edit Delete Compare
Gigabit 23 -3.4% Edit Delete Compare
Oil Drilers - Deep Water 13 -2.1% Edit Delete Compare
Storage 9 -4.9% Edit Delete Compare
M.L. Picks 23 -4.4% Edit Delete Compare
HOLDERS 12 -2.1% Edit Delete Compare
4 Q's of cash 20 -4.3% Edit Delete Compare
Carriers 10 -1.2% Edit Delete Compare
Wireless 6 -3.6% Edit Delete Compare
Real Estate Related 7 -2.1% 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 Aug 27 14.85 -0.717 -4.62% 4,688,228 14.78 14.91 6,008,772 14.71 - 15.74 13.80 - 26.17 30.23
DELL Aug 27 27.15 -0.80 -2.87% 19,867,068 27.01 27.08 24,680,136 26.97 - 27.89 16.01 - 30.52 58.87
GTW Aug 27 4.00 0.00 0.00% 770,600 N/A N/A 1,125,363 3.90 - 4.07 3.08 - 10.60 N/A
HPQ Aug 27 14.21 -0.25 -1.68% 8,656,800 N/A N/A 10,255,727 13.95 - 14.84 10.75 - 25.37 31.06
IBM Aug 27 77.96 -1.20 -1.51% 7,087,800 N/A N/A 9,162,272 77.30 - 80.44 65.70 - 126.39 24.75
LXK Aug 27 46.35 -1.47 -3.07% 965,400 N/A N/A 1,477,818 45.96 - 48.35 41.20 - 65.23 23.17
INTC Aug 27 17.18 -0.92 -5.07% 60,723,424 17.25 17.29 60,708,909 17.15 - 17.96 15.82 - 36.78 59.34
AMD Aug 27 9.09 -0.63 -6.48% 4,917,800 N/A N/A 5,383,136 9.00 - 9.77 7.01 - 20.60 N/A
SUNW Aug 27 4.24 -0.14 -3.18% 63,377,264 4.24 4.26 61,671,636 4.16 - 4.56 3.50 - 14.929 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 27 2.75 -0.18 -6.06% 2,959,064 2.78 2.79 1,778,954 2.68 - 3.20 1.47 - 6.25 9.30
ATVI Aug 27 28.74 -2.43 -7.78% 3,360,859 28.75 31.55 1,912,772 28.55 - 31.55 15.0733 - 35.10 24.20
EIDSY Aug 27 2.021 +0.081 +4.18% 2,000 1.47 2,000.00 11,227 2.011 - 2.06 1.10 - 3.88 N/A
THQI Aug 27 24.16 -1.08 -4.25% 1,297,720 23.84 25.09 1,312,772 23.80 - 26.18 18.37 - 43.40 22.31
ERTS Aug 27 64.24 -1.51 -2.29% 3,639,349 64.20 64.35 4,300,181 63.81 - 66.24 40.99 - 67.75 57.97
NVDA Aug 27 10.92 -0.62 -5.35% 5,758,423 11.01 11.05 11,015,272 10.85 - 11.84 8.49 - 72.66 9.13
ATYT Aug 27 6.40 -0.34 -4.97% 310,100 6.31 6.97 1,255,363 6.40 - 6.85 5.24 - 15.65 N/A
TTWO Aug 27 24.27 -1.55 -5.98% 1,212,689 24.20 24.69 1,007,681 24.11 - 26.10 6.44 - 27.05 22.97
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 27 37.09 -0.96 -2.52% 4,023,000 N/A N/A 5,622,000 36.75 - 38.47 24.20 - 44.91 26.12
BAC Aug 27 71.40 +0.41 +0.58% 5,767,100 N/A N/A 6,966,318 71.11 - 72.09 50.25 - 77.09 16.45
BK Aug 27 35.27 -0.15 -0.42% 2,270,600 N/A N/A 2,726,136 35.08 - 36.00 26.61 - 46.50 19.93
C Aug 27 34.20 -0.30 -0.87% 14,845,500 N/A N/A 23,096,636 33.58 - 34.70 24.48 - 52.20 11.04
LEH Aug 27 58.24 -0.61 -1.04% 2,080,200 N/A N/A 2,689,727 58.02 - 59.81 43.50 - 72.20 15.83
MWD Aug 27 44.07 -0.89 -1.98% 5,388,200 N/A N/A 5,508,681 43.78 - 45.98 33.50 - 60.02 15.14
ONE Aug 27 40.50 +0.23 +0.57% 3,805,500 N/A N/A 4,177,318 40.31 - 41.05 27.00 - 42.88 15.82
SCH Aug 27 9.45 -0.14 -1.46% 2,639,300 N/A N/A 4,897,954 9.25 - 9.78 7.51 - 19.00 67.50
LEH Aug 27 58.24 -0.61 -1.04% 2,080,200 N/A N/A 2,689,727 58.02 - 59.81 43.50 - 72.20 15.83
JPM Aug 27 26.75 +0.26 +0.98% 9,691,300 N/A N/A 11,756,590 26.20 - 27.407 18.22 - 41.50 25.97
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 27 28.58 -1.47 -4.92% 9,857,674 28.43 28.64 15,426,409 28.03 - 30.23 23.21 - 66.59 N/A
RFMD Aug 27 7.50 -0.59 -7.27% 3,368,784 7.49 7.60 6,846,318 7.50 - 8.23 5.159 - 28.65 125.33
NOK Aug 27 13.97 -0.18 -1.27% 6,612,800 N/A N/A 12,250,272 13.91 - 14.56 10.51 - 27.06 28.51
ERICY Aug 27 0.69 +0.07 +11.11% 64,890,616 0.71 0.72 21,834,045 0.63 - 0.75 0.49 - 6.24 N/A
PWAV Aug 27 7.28 -0.30 -4.08% 862,370 6.70 7.68 1,426,272 7.01 - 7.66 5.38 - 21.30 N/A
KOPN Aug 27 6.93 -0.62 -8.39% 294,972 6.85 6.95 660,772 6.93 - 7.48 5.30 - 19.05 N/A
TQNT Aug 27 5.781 -0.19 -3.22% 1,008,581 5.70 5.85 1,539,772 5.721 - 5.99 4.56 - 24.19 N/A
CMVT Aug 27 8.70 -0.69 -7.59% 1,403,518 8.63 8.71 2,968,409 8.45 - 9.13 7.49 - 30.98 N/A
OPWV Aug 27 1.15 -0.07 -5.74% 1,223,668 1.15 1.22 2,759,500 1.15 - 1.25 0.86 - 18.15 N/A
DSPG Aug 27 17.31 +0.07 +0.41% 424,902 16.58 17.88 211,181 16.90 - 17.50 14.92 - 26.48 35.33
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 27 1.25 -0.01 -0.78% 4,765,113 1.24 1.28 6,331,772 1.21 - 1.33 1.19 - 5.97 N/A
ADTN Aug 27 19.75 -0.61 -3.00% 88,550 19.55 20.56 241,590 19.67 - 20.40 16.39 - 29.75 42.02
ALA Aug 27 5.54 -0.07 -1.25% 848,100 N/A N/A 1,526,227 5.51 - 5.84 4.25 - 20.18 N/A
AVCI Aug 27 0.85 -0.09 -10.00% 190,625 0.81 0.87 321,863 0.83 - 0.89 0.81 - 4.31 N/A
CIEN Aug 27 4.76 +0.35 +7.97% 14,451,081 4.74 4.75 8,064,954 4.42 - 4.90 3.38 - 22.00 N/A
CORV Aug 27 0.65 -0.06 -8.45% 1,030,797 0.65 0.66 1,891,318 0.63 - 0.72 0.51 - 3.90 N/A
DIGL Aug 27 1.501 -0.19 -12.34% 87,250 1.41 1.60 197,181 1.46 - 1.60 1.20 - 16.24 N/A
DITC Aug 27 1.80 -0.009 -0.51% 365,400 1.55 1.94 137,863 1.78 - 2.14 1.26 - 6.80 N/A
DSPG Aug 27 17.31 +0.07 +0.41% 424,902 16.58 17.88 211,181 16.90 - 17.50 14.92 - 26.48 35.33
FIBR Aug 27 0.70 -0.04 -5.41% 68,284 0.69 0.75 168,181 0.70 - 0.80 0.57 - 5.30 N/A
LU Aug 27 1.89 +0.02 +1.07% 60,404,900 N/A N/A 36,680,636 1.80 - 1.98 1.31 - 8.75 N/A
MRVC Aug 27 1.22 -0.20 -15.15% 308,470 1.20 1.29 354,409 1.21 - 1.40 0.95 - 6.20 N/A
NT Aug 27 1.23 -0.07 -5.43% 19,179,400 N/A N/A 39,269,181 1.23 - 1.34 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 27 0.95 +0.10 +11.24% 1,996,328 0.94 0.97 1,691,363 0.84 - 1.03 0.73 - 21.10 N/A
SONS Aug 27 0.86 -0.03 -3.37% 1,111,726 0.81 0.88 1,992,227 0.86 - 0.95 0.65 - 17.50 N/A
TELM Aug 27 0.55 -0.07 -11.11% 315,315 0.56 0.58 865,909 0.55 - 0.63 0.39 - 12.03 N/A
TLAB Aug 27 6.07 -0.30 -4.70% 1,996,698 6.06 6.26 4,831,000 6.04 - 6.45 4.57 - 18.279 N/A
SCMR Aug 27 2.92 -0.10 -3.39% 715,187 2.85 2.95 1,029,090 2.86 - 3.05 2.65 - 6.59 N/A
TXCC Aug 27 0.70 -0.14 -17.95% 584,421 0.69 0.74 986,863 0.69 - 0.81 0.55 - 9.14 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 27 10.46 -0.49 -4.47% 438,900 N/A N/A 281,136 9.45 - 11.10 8.25 - 18.23 13.24
MTZ Aug 27 3.60 +0.40 +12.50% 146,200 N/A N/A 146,500 3.22 - 3.70 2.40 - 11.15 N/A
UTSI Aug 27 13.508 -1.00 -6.90% 4,652,038 13.25 13.50 992,500 12.28 - 13.90 12.87 - 35.66 23.28
WFII Aug 27 4.94 -0.21 -4.13% 80,100 4.78 4.95 93,909 4.85 - 5.089 3.50 - 8.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 27 8.99 -0.01 -0.11% 142,400 N/A N/A 325,409 8.89 - 9.19 8.40 - 19.18 N/A
BLS Aug 27 25.09 -0.22 -0.87% 3,035,700 N/A N/A 4,899,727 24.71 - 25.58 20.10 - 42.95 49.20
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Aug 27 2.77 +0.10 +3.75% 8,654,800 N/A N/A 19,188,363 2.65 - 2.77 1.07 - 22.11 2.92
<b.NXTL Aug 27 8.21 +0.45 +5.76% 29,070,926 8.20 8.27 22,775,681 7.80 - 8.38 2.50 - 12.95 N/A
T Aug 27 12.10 -0.49 -3.89% 12,095,500 N/A N/A 20,985,318 11.95 - 12.85 8.20 - 20.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 27 14.02 -0.481 -3.32% 59,241,976 13.98 14.00 69,878,818 14.00 - 14.72 11.04 - 21.92 56.04
JNPR Aug 27 7.45 -0.48 -6.02% 8,312,624 7.52 7.54 12,212,363 7.43 - 8.15 4.70 - 27.84 N/A
EXTR Aug 27 9.68 -0.81 -7.71% 2,610,467 9.70 9.85 4,041,227 9.60 - 10.65 5.85 - 19.53 N/A
FDRY Aug 27 8.78 -0.38 -4.20% 1,561,568 8.68 8.85 2,296,772 8.56 - 9.15 4.74 - 15.00 N/A
MRVL Aug 27 22.14 +0.27 +1.23% 3,882,765 22.12 22.25 3,721,318 21.10 - 22.27 12.51 - 46.24 N/A
LNOP Aug 27 6.861 -0.199 -2.82% 26,500 6.33 7.78 51,045 6.79 - 7.49 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 27 13.93 -1.16 -7.75% 30,490,206 13.87 13.90 32,414,727 13.88 - 14.96 12.58 - 27.95 1,380.00
ASYS Aug 27 3.96 -0.14 -3.41% 2,000 3.27 2,000.00 6,272 3.96 - 4.00 3.65 - 8.90 9.90
NVLS Aug 27 25.14 -1.23 -4.63% 8,141,565 25.24 25.38 9,866,909 24.91 - 26.55 22.85 - 54.48 1,267.50
LRCX Aug 27 12.75 -1.03 -7.45% 1,987,112 12.81 12.88 2,524,090 12.68 - 13.89 11.02 - 29.98 N/A
KLAC Aug 27 34.20 -2.129 -5.86% 14,737,408 34.11 34.35 15,257,500 34.13 - 36.14 28.61 - 70.58 31.09
KLIC Aug 27 3.90 -0.18 -4.22% 913,402 3.80 4.09 1,415,090 3.84 - 4.25 3.51 - 21.67 N/A
NVLS Aug 27 25.14 -1.23 -4.63% 8,141,565 25.24 25.38 9,866,909 24.91 - 26.55 22.85 - 54.48 1,267.50
SLAB Aug 27 22.63 -0.61 -2.62% 639,177 22.30 22.60 1,167,772 22.19 - 23.61 10.23 - 41.24 N/A
MU Aug 27 18.36 -1.05 -5.39% 6,406,600 N/A N/A 7,776,818 18.19 - 19.70 16.00 - 41.00 N/A
TER Aug 27 13.82 -0.76 -5.21% 2,192,000 N/A N/A 3,042,363 13.73 - N/A 12.78 - 40.20 N/A
VECO Aug 27 13.19 -1.18 -8.21% 629,378 12.99 14.35 841,454 13.17 - 14.50 12.30 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 27 4.23 -0.329 -7.39% 3,781,216 4.11 4.28 4,860,681 4.14 - 4.52 3.90 - 16.32 N/A
AMKR Aug 27 2.39 -0.06 -2.46% 1,342,794 2.35 2.69 1,817,090 2.25 - 2.58 2.36 - 24.79 N/A
BRCM Aug 27 17.65 -1.25 -6.57% 9,505,767 17.69 17.79 11,934,454 17.55 - 19.26 14.696 - 53.35 N/A
CREE Aug 27 14.40 -0.87 -5.70% 2,319,479 14.20 14.55 2,176,500 14.31 - 15.66 10.35 - 33.32 N/A
CCMP Aug 27 41.98 -3.03 -6.74% 1,155,504 41.76 42.10 1,311,136 41.74 - 45.10 31.81 - 87.46 26.87
EMKR Aug 27 3.12 -0.285 -8.35% 130,400 2.22 3.75 144,590 3.03 - 3.439 2.68 - 17.04 N/A
MSCC Aug 27 6.81 -0.24 -3.40% 259,970 6.60 7.19 686,272 6.80 - 7.08 4.66 - 40.10 18.92
PMCS Aug 27 7.87 -0.42 -5.07% 3,014,185 7.81 7.87 6,299,045 7.82 - 8.40 7.26 - 35.25 N/A
RMBS Aug 27 5.57 -0.34 -5.72% 346,070 5.54 5.69 898,772 5.54 - 5.96 3.08 - 12.23 23.33
VTSS Aug 27 1.41 +0.03 +2.17% 12,242,050 1.40 1.41 4,967,000 1.35 - 1.46 1.11 - 15.74 N/A
MCHP Aug 27 21.66 -1.14 -4.99% 3,113,764 21.59 21.98 3,918,590 21.43 - 23.10 15.90 - 33.99 48.27
ALTR Aug 27 11.31 -0.73 -5.91% 7,034,974 11.46 11.62 9,711,136 11.21 - 12.36 10.19 - 31.05 166.14
XLNX Aug 27 19.48 -1.52 -7.12% 9,434,925 19.80 19.84 11,779,272 19.34 - 21.45 15.77 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 27 2.37 -0.19 -7.79% 228,000 2.32 2.50 337,772 2.37 - 2.52 1.57 - 9.40 N/A
JDSU Aug 27 2.90 -0.37 -11.21% 39,245,344 2.92 2.93 23,888,272 2.89 - 3.44 2.06 - 12.44 N/A
NUFO Aug 27 2.85 -0.15 -5.17% 115,300 2.75 2.85 315,000 2.82 - 2.92 2.10 - 5.50 N/A
GLW Aug 27 2.29 +0.01 +0.45% 16,414,200 N/A N/A 17,075,136 2.16 - 2.33 1.50 - 16.14 N/A
NEWP Aug 27 17.44 -1.18 -6.39% 606,813 17.40 18.37 660,727 17.20 - 19.00 11.91 - 27.47 N/A
OCCF N/A 0 N/A N/A 0 N/A N/A 258,272 N/A - N/A 1.76 - 77.84 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Aug 27 14.52 -0.23 -1.54% 3,594,100 14.52 14.70 6,667,500 14.50 - 15.27 5.51 - 20.40 N/A
AOL Aug 27 12.68 +0.41 +3.33% 21,250,400 N/A N/A 30,291,909 11.90 - 12.84 8.70 - 42.09 N/A
DCLK Aug 27 5.50 -0.65 -10.57% 731,709 5.15 5.58 1,200,909 5.50 - 6.13 4.42 - 13.88 N/A
FMKT Aug 27 6.86 -0.22 -3.12% 775,444 6.67 6.80 1,338,363 6.82 - 7.06 4.71 - 29.09 N/A
FON Aug 27 12.51 -0.45 -3.47% 2,927,000 N/A N/A 6,408,636 12.47 - 13.15 6.65 - 24.39 N/A
MERQ Aug 27 25.94 -1.82 -6.53% 2,789,906 25.31 26.04 4,775,454 25.80 - 28.08 18.00 - 42.48 153.18
RNWK Aug 27 4.68 -0.22 -4.49% 462,900 4.00 5.00 790,181 4.65 - 5.00 3.26 - 9.28 N/A
YHOO Aug 27 10.70 -0.71 -6.28% 12,566,887 10.60 10.60 9,856,772 10.56 - 11.53 8.02 - 21.35 N/A
EBAY Aug 27 57.20 -2.03 -3.43% 4,465,388 57.15 57.33 8,611,181 57.01 - 59.28 40.48 - 72.74 110.02
PYPL Aug 27 22.15 -0.72 -3.15% 734,502 19.79 22.79 1,443,500 22.02 - 22.90 12.00 - 30.48 2.93
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 27 6.70 -0.24 -3.47% 11,265,474 6.69 6.71 10,575,681 6.63 - 7.19 4.71 - 22.50 N/A
MSFT Aug 27 50.84 -1.41 -2.71% 32,819,632 50.65 50.70 45,117,136 50.65 - 52.45 41.41 - 70.62 35.95
ITWO Aug 27 1.02 -0.03 -2.75% 4,454,091 1.03 1.06 6,251,272 1.02 - 1.15 0.66 - 9.58 N/A
DSPG Aug 27 17.31 +0.07 +0.41% 424,902 16.58 17.88 211,181 16.90 - 17.50 14.92 - 26.48 35.33
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 27 15.36 -1.10 -6.69% 11,694,987 15.32 15.35 14,545,818 15.29 - 16.74 12.60 - 41.37 N/A
EMC Aug 27 7.78 -0.15 -1.89% 7,589,100 N/A N/A 14,001,727 7.55 - 8.00 5.85 - 18.50 N/A
ELX Aug 27 16.48 -0.82 -4.74% 1,304,100 N/A N/A 4,612,409 16.25 - 17.76 8.40 - 48.17 N/A
JNIC Aug 27 2.89 -0.06 -2.03% 23,524 1.89 2.97 200,045 2.85 - 3.00 2.45 - 11.40 N/A
MCDT Aug 27 9.67 -0.92 -8.77% 579,335 9.68 10.00 942,681 9.61 - 10.77 6.00 - 34.68 N/A
NTAP Aug 27 10.02 -0.641 -6.02% 5,815,003 9.89 9.99 7,505,136 9.80 - 10.84 6.00 - 27.95 199.98
QLGC Aug 27 35.91 -1.19 -3.20% 11,248,768 35.90 35.99 12,908,727 35.61 - 37.88 17.21 - 57.10 46.19
VRTS Aug 27 17.73 -1.08 -5.72% 8,409,581 17.75 17.80 12,331,272 17.41 - 19.25 14.52 - 49.89 N/A
STOR Aug 27 1.66 -0.20 -11.11% 870,997 1.60 1.80 687,090 1.65 - 1.89 1.18 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Aug 27 0.89 -0.02 -2.17% 26,078,600 0.88 0.90 20,987,909 0.88 - 0.95 0.60 - 4.94 N/A
RIMM Aug 27 11.44 -0.78 -6.54% 515,200 11.23 11.76 2,042,272 11.18 - 12.03 9.55 - 29.55 N/A
GNSS Aug 27 8.81 +0.26 +3.01% 1,842,759 8.90 9.34 2,189,545 8.72 - 9.24 5.64 - 74.90 16.79
ESST Aug 27 11.70 -0.98 -7.73% 1,394,804 11.55 11.95 2,241,545 11.50 - 12.50 5.89 - 25.99 9.14
DVID Aug 27 2.65 +0.30 +12.77% 28,300 2.27 2.80 20,818 2.35 - 2.70 0.98 - 6.99 N/A
BBY Aug 27 21.90 -0.86 -3.77% 6,481,900 N/A N/A 5,373,318 21.77 - 22.98 18.50 - 53.7466 12.07
ELBO Aug 27 28.56 -0.28 -0.97% 248,430 28.02 28.70 360,681 28.41 - 29.00 21.02 - 44.54 31.38
HLYW Aug 27 13.06 -0.66 -4.81% 1,142,143 12.70 13.48 635,318 12.66 - 13.839 7.80 - 21.29 4.60
MVSN Aug 27 14.10 -0.164 -1.11% 810,910 14.00 14.99 1,003,363 13.99 - 14.99 8.98 - 49.71 37.55
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 27 3.07 -0.10 -3.18% 912,140 3.04 3.15 1,103,363 2.995 - 3.20 2.10 - 17.68 43.43
GSPN Aug 27 3.56 -0.30 -8.09% 953,789 3.52 3.79 1,428,772 3.51 - 3.76 2.62 - 19.00 N/A
HLIT Aug 27 2.88 -0.28 -8.89% 562,715 2.77 2.88 1,159,636 2.85 - 3.21 1.10 - 16.83 N/A
TERN Aug 27 3.10 +0.01 +0.33% 5,264,072 3.06 3.11 739,454 3.06 - 3.62 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 27 5.65 -0.351 -5.85% 305,273 5.64 5.75 840,681 5.64 - 6.05 3.78 - 14.50 N/A
SNDK Aug 27 15.60 -0.87 -5.29% 1,139,715 15.35 15.99 1,553,500 15.50 - 16.65 8.61 - 23.40 7.60
FLSH Aug 27 7.85 -0.24 -2.97% 38,450 7.70 8.09 93,590 7.81 - 8.15 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 27 9.11 -0.52 -5.36% 7,173,056 9.10 9.18 12,430,227 9.09 - 9.89 5.85 - 29.99 N/A
JBL Aug 27 18.70 -0.47 -2.45% 1,018,300 N/A N/A 1,897,454 18.56 - 19.50 14.00 - 31.45 89.05
MWAV Aug 27 1.29 +0.04 +3.20% 4,600 0.20 1.49 10,545 1.25 - 1.29 1.00 - 8.16 4.45
SANM Aug 27 3.78 -0.28 -6.81% 8,857,841 3.79 3.83 8,441,500 3.73 - 4.21 2.86 - 25.65 N/A
SLR Aug 27 3.91 0.00 0.00% 4,802,000 N/A N/A 5,231,363 3.70 - 4.03 2.56 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 27 6.70 -0.24 -3.47% 11,265,474 6.69 6.71 10,575,681 6.63 - 7.19 4.71 - 22.50 N/A
SAP Aug 27 20.00 -0.04 -0.20% 1,623,700 N/A N/A 1,179,772 19.99 - 20.96 16.09 - 39.04 153.85
ORCL Aug 27 10.15 -0.33 -3.12% 36,429,100 10.16 10.24 53,478,090 10.10 - 10.82 7.251 - 17.50 26.26
MSFT Aug 27 50.84 -1.41 -2.71% 32,819,632 50.65 50.70 45,117,136 50.65 - 52.45 41.41 - 70.62 35.95
PSFT Aug 27 17.49 -1.88 -9.67% 13,005,443 17.42 17.59 8,525,227 17.20 - 19.53 13.61 - 42.73 30.82
ITWO Aug 27 1.02 -0.03 -2.75% 4,454,091 1.03 1.06 6,251,272 1.02 - 1.15 0.66 - 9.58 N/A
NET Aug 27 13.90 -0.63 -4.34% 890,300 N/A N/A 2,091,681 13.37 - 14.72 9.45 - 30.50 N/A
CHKP Aug 27 17.78 -0.91 -4.86% 4,889,729 17.81 18.00 5,870,500 17.67 - 19.03 10.37 - 49.47 16.33
SEBL Aug 27 9.38 -0.42 -4.24% 12,046,627 9.40 9.43 14,705,318 9.37 - 10.21 7.40 - 38.38 24.97
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 27 45.21 -1.63 -3.48% 11,033,528 45.05 45.40 17,659,227 45.20 - 47.18 30.57 - 69.00 39.31
BGEN Aug 27 35.34 -1.80 -4.86% 2,203,396 35.00 36.50 4,569,636 35.28 - 37.58 30.65 - 62.80 22.02
JNJ Aug 27 54.75 -1.71 -3.07% 5,939,300 N/A N/A 10,533,772 54.37 - 56.50 41.40 - 65.89 27.14
LLY Aug 27 58.49 -1.16 -1.94% 3,343,400 N/A N/A 4,276,318 58.16 - 60.15 43.75 - 84.30 25.88
MRK Aug 27 51.66 -1.29 -2.45% 4,298,800 N/A N/A 7,903,909 51.43 - 53.01 38.50 - 70.60 16.47
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 27 33.24 -1.421 -4.11% 16,782,000 N/A N/A 21,086,272 32.80 - 34.81 25.13 - 44.04 26.50
SGP Aug 27 22.95 -0.55 -2.34% 4,950,300 N/A N/A 5,796,500 22.94 - 24.05 20.01 - 39.97 17.00
WYE Aug 27 42.76 -1.40 -3.17% 4,063,500 N/A N/A 7,658,954 42.60 - 44.49 28.25 - 66.51 22.39
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 27 7.36 -1.12 -13.19% 479,235 0.09 8.22 342,727 7.32 - 8.60 4.95 - 17.34 N/A
DIS Aug 27 16.00 -0.67 -4.02% 9,055,300 N/A N/A 9,405,590 15.93 - 16.85 13.48 - 26.93 29.63
TMCS Aug 27 16.13 -0.83 -4.89% 182,496 15.11 17.44 854,590 15.90 - 17.17 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 27 60.40 +0.52 +0.87% 3,275,100 N/A N/A 2,871,954 59.90 - 61.66 40.10 - 77.75 15.25
TYC Aug 27 16.98 +0.36 +2.18% 18,918,800 N/A N/A 38,238,590 16.46 - 17.34 6.98 - 60.09 33.04
AA Aug 27 26.70 -0.37 -1.37% 4,105,400 N/A N/A 4,055,818 26.58 - 27.60 22.75 - 40.50 36.58 |
