Closing July 16,2002
Dow 8,473.11 -166.08 (-1.92%)
Nasdaq 1,375.26 -7.36 (-0.53%)
S&P 500 899.99 -17.94 (-1.95%)
10-Yr Bond 4.709% +0.088
NYSE Volume 1,820,708,000
Nasdaq Volume 2,378,464,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 621786
TOTAL EQUITY PUT VOLUME : 418884
TOTAL VOLUME : 1040670
EPC=0.67
Multiple attempt to break and stay above 1400 on the COMPX
today. COMPX finish below yesterday's close. The close was
even with the open, spin top indicating indecision. This
is normal as it is typical difficult to break through
resistance after a major sell off.
The market is still weak as the close is below yesterday's
close.
Consumer Products 7 +2.2% Edit Delete Compare
Days Short Less than 1.75 21 +0.0% Edit Delete Compare
BOP Divergence 12 +2.4% Edit Delete Compare
RETAIL 11 -1.6% Edit Delete Compare
DSL 9 -0.4% Edit Delete Compare
DWDM 20 +0.2% Edit Delete Compare
Low pSR Energy Stocks 12 -0.3% Edit Delete Compare
Carriers1 7 -2.1% Edit Delete Compare
Telecom Construction1 5 -1.8% Edit Delete Compare
networkers1 9 +5.6% Edit Delete Compare
Contract Manufacturers 6 -3.3% Edit Delete Compare
Telecom Equipment 19 +0.9% Edit Delete Compare
Tier 2, D-WDM 16 -0.4% Edit Delete Compare
Broadband Cable 1 8 -2.9% Edit Delete Compare
DOW 10 -2.7% Edit Delete Compare
Internet Security 20 +0.5% Edit Delete Compare
Biotechs 9 +3.3% Edit Delete Compare
CHIP EQUIPMENT 13 -2.8% Edit Delete Compare
CHIPS1 23 -0.2% Edit Delete Compare
Clint's Financials 40 -1.3% Edit Delete Compare
Genomics 9 +3.8% Edit Delete Compare
Incubators 8 +0.1% Edit Delete Compare
Internet Sector 14 +0.2% Edit Delete Compare
Flat Panel Displays 7 -3.6% Edit Delete Compare
E-Gaming stocks 8 +1.2% Edit Delete Compare
Drug Stocks 15 -0.1% Edit Delete Compare
RTS Biotechs 13 +2.4% Edit Delete Compare
Gigabit 23 +0.7% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.5% Edit Delete Compare
Storage 9 +0.7% Edit Delete Compare
M.L. Picks 23 +1.9% Edit Delete Compare
HOLDERS 12 -0.4% Edit Delete Compare
4 Q's of cash 20 -0.6% Edit Delete Compare
Carriers 10 +1.0% Edit Delete Compare
Wireless 6 +0.6% Edit Delete Compare
Real Estate Related 7 -1.2% 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 Jul 16 17.86 -1.63 -8.94% 7,999,100 16.32 16.45 5,701,500 17.61 - 18.57 14.68 - 26.17 27.67
DELL Jul 16 26.19 +0.76 +2.99% 37,995,800 25.93 26.15 22,442,727 24.90 - 26.98 16.01 - 30.52 56.96
GTW Jul 16 3.90 -0.15 -3.70% 1,213,400 N/A N/A 1,035,545 3.83 - 4.23 3.80 - 15.99 N/A
HPQ Jul 16 14.26 -0.74 -4.93% 12,867,800 N/A N/A 11,790,409 14.20 - 15.17 12.50 - 27.80 30.34
IBM Jul 16 69.01 -2.50 -3.52% 10,486,800 N/A N/A 8,507,545 68.48 - 71.39 66.10 - 126.39 16.91
LXK Jul 16 52.00 0.00 0.00% 1,579,800 N/A N/A 1,451,909 50.55 - 53.17 41.20 - 65.23 26.26
INTC Jul 16 18.36 -0.75 -3.92% 99,149,800 18.61 18.64 52,907,590 18.14 - 19.45 16.26 - 36.78 70.65
AMD Jul 16 9.40 +0.25 +2.70% 7,508,300 N/A N/A 5,804,136 9.15 - 10.00 7.69 - 21.20 N/A
SUNW Jul 16 5.80 +0.049 +0.86% 81,555,800 5.75 5.81 71,998,000 5.55 - 6.01 4.36 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jul 16 2.91 0.00 0.00% 746,000 2.84 3.00 1,519,818 2.80 - 3.02 2.08 - 6.25 9.50
ATVI Jul 16 28.34 +0.99 +3.62% 1,584,900 27.25 28.30 1,976,454 27.15 - 28.57 15.0733 - 35.10 32.20
EIDSY Jul 16 1.95 -0.051 -2.55% 4,700 0.75 2.49 13,045 1.95 - 2.14 1.65 - 4.07 N/A
THQI Jul 16 23.19 +0.45 +1.92% 1,834,800 23.16 23.65 1,129,136 22.72 - 24.769 22.75 - 43.40 22.55
ERTS Jul 16 63.54 +0.34 +0.54% 4,721,400 63.55 63.80 3,337,818 62.75 - 64.55 40.99 - 66.979 89.86
NVDA Jul 16 21.30 -0.74 -3.38% 14,784,300 21.09 21.15 10,653,818 20.95 - 23.35 15.62 - 72.66 15.67
ATYT Jul 16 7.8191 +0.25 +3.33% 3,160,800 7.67 8.38 1,527,272 7.37 - 7.94 5.58 - 15.65 N/A
TTWO Jul 16 19.32 +0.68 +3.65% 891,400 18.72 20.00 1,088,590 18.22 - 19.83 6.44 - 27.05 18.23
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jul 16 33.88 +0.24 +0.71% 7,588,200 N/A N/A 5,006,909 33.25 - 34.60 24.20 - 44.91 32.58
BAC Jul 16 66.30 -1.49 -2.20% 7,371,100 N/A N/A 6,245,772 65.84 - 67.87 50.25 - 77.09 15.28
BK Jul 16 30.88 -0.38 -1.22% 3,022,500 N/A N/A 2,561,954 30.31 - 31.40 29.75 - 46.50 17.25
C Jul 16 36.20 -0.40 -1.08% 30,037,900 N/A N/A 14,933,000 35.60 - 37.10 34.51 - 52.20 13.14
LEH Jul 16 56.95 -0.89 -1.54% 2,870,100 N/A N/A 2,539,045 56.50 - 58.13 43.50 - 76.28 15.48
MWD Jul 16 40.65 -0.50 -1.22% 6,616,600 N/A N/A 5,251,636 40.16 - 41.36 35.75 - 63.85 13.97
ONE Jul 16 37.41 +1.60 +4.47% 7,314,300 N/A N/A 3,259,272 35.61 - 38.02 27.00 - 42.88 14.61
SCH Jul 16 10.47 -0.46 -4.27% 4,433,500 N/A N/A 4,645,454 10.23 - 10.75 8.13 - 19.00 73.71
LEH Jul 16 56.95 -0.89 -1.54% 2,870,100 N/A N/A 2,539,045 56.50 - 58.13 43.50 - 76.28 15.48
JPM Jul 16 28.50 -1.58 -5.25% 14,886,800 N/A N/A 8,171,136 27.20 - 29.53 26.70 - 44.25 40.71
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jul 16 29.84 +0.47 +1.60% 18,379,600 29.85 29.95 15,676,363 28.74 - 30.40 24.24 - 68.87 N/A
RFMD Jul 16 9.10 +0.11 +1.15% 10,482,700 9.66 9.85 6,860,636 8.83 - 10.04 5.67 - 32.53 N/A
NOK Jul 16 13.59 -0.73 -5.22% 15,290,500 N/A N/A 12,345,681 13.36 - 14.08 11.60 - 27.06 32.32
ERICY Jul 16 1.49 -0.08 -5.06% 21,830,800 1.48 1.51 16,363,954 1.47 - 1.55 1.29 - 6.24 N/A
PWAV Jul 16 6.78 +0.20 +3.07% 2,367,100 6.75 6.93 2,091,863 6.38 - 7.05 5.94 - 21.30 N/A
KOPN Jul 16 6.19 +0.11 +1.81% 821,700 5.60 6.34 619,545 5.85 - 6.36 5.30 - 19.05 N/A
TQNT Jul 16 7.21 +0.338 +4.93% 2,012,800 7.03 7.15 1,666,909 6.61 - 7.44 5.55 - 25.90 N/A
CMVT Jul 16 9.42 -0.90 -8.70% 4,215,400 9.44 9.72 3,301,909 9.20 - 10.04 7.92 - 30.98 N/A
OPWV Jul 16 1.59 -0.01 -0.62% 2,586,700 1.58 1.63 2,956,181 1.565 - 1.72 1.42 - 28.14 N/A
DSPG Jul 16 17.75 -0.64 -3.48% 616,300 17.58 20.95 234,363 17.62 - 18.45 16.30 - 26.48 26.10
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jul 16 2.48 0.00 -0.00% 5,772,500 2.38 2.47 5,542,136 2.32 - 2.59 1.85 - 6.77 N/A
ADTN Jul 16 19.19 +0.96 +5.27% 358,600 18.18 20.21 231,545 18.23 - 19.51 16.39 - 29.75 40.83
ALA Jul 16 6.40 +0.05 +0.79% 2,467,100 N/A N/A 1,495,454 6.00 - 6.65 5.56 - 20.18 N/A
AVCI Jul 16 0.97 +0.03 +3.19% 894,300 0.91 0.98 352,409 0.93 - 1.01 0.90 - 7.10 N/A
CIEN Jul 16 6 +0.03 +0.50% 13,184,700 6.03 6.11 8,883,318 5.87 - 6.42 3.60 - 37.03 N/A
CORV Jul 16 0.75 +0.01 +1.35% 2,094,900 0.73 0.78 2,035,227 0.70 - 0.80 0.55 - 4.11 N/A
DIGL Jul 16 2.40 +0.403 +18.77% 422,100 2.24 2.53 250,954 2.11 - 2.60 2.04 - 31.38 N/A
DITC Jul 16 2.749 -0.031 -1.12% 202,600 1.73 5.31 193,818 2.69 - 2.80 2.38 - 7.42 N/A
DSPG Jul 16 17.75 -0.64 -3.48% 616,300 17.58 20.95 234,363 17.62 - 18.45 16.30 - 26.48 26.10
FIBR Jul 16 0.66 +0.02 +3.03% 86,800 0.62 0.70 201,227 0.66 - 0.72 0.61 - 9.05 N/A
LU Jul 16 2.70 +0.01 +0.37% 43,245,000 N/A N/A 30,860,181 2.69 - 2.95 1.36 - 8.75 N/A
MRVC Jul 16 1.55 +0.11 +7.38% 342,600 1.45 1.60 421,863 1.40 - 1.60 0.95 - 7.85 N/A
NT Jul 16 1.45 +0.01 +0.72% 41,704,800 N/A N/A 28,504,363 1.39 - 1.54 1.00 - 9.05 N/A
ONIS Jun 21 2.80 +0.10 +3.70% 600,000 2.71 2.98 1,045,181 2.65 - 2.849 2.65 - 28.96 N/A
RSTN Jul 16 2.33 +0.06 +2.58% 901,700 2.29 2.39 1,601,636 2.30 - 2.47 2.17 - 21.10 N/A
SONS Jul 16 1.65 -0.02 -1.17% 1,908,800 1.68 1.72 2,612,181 1.65 - 1.89 1.29 - 25.00 N/A
TELM Jul 16 0.61 -0.03 -4.69% 326,600 0.56 0.65 1,015,681 0.58 - 0.64 0.52 - 19.70 N/A
TLAB Jul 16 6.50 -1.17 -15.35% 8,732,100 6.45 6.60 4,770,681 6.49 - 7.58 5.47 - 18.279 N/A
SCMR Jul 16 3.35 -0.15 -4.29% 1,285,900 3.35 3.42 1,077,954 3.30 - 3.59 3.00 - 8.06 N/A
TXCC Jul 16 0.71 +0.03 +4.35% 1,446,400 0.66 0.75 1,561,636 0.68 - 0.79 0.55 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jul 16 10.22 -0.58 -5.37% 154,700 N/A N/A 287,045 10.07 - 10.85 9.99 - 23.57 12.94
MTZ Jul 16 5.86 -0.24 -3.93% 95,600 N/A N/A 130,045 5.81 - N/A 3.98 - 15.42 N/A
UTSI Jul 16 20.76 +0.91 +4.58% 1,746,400 20.01 20.92 1,051,909 19.40 - 21.27 12.98 - 35.66 35.81
WFII Jul 16 4.67 +0.401 +9.39% 85,700 4.39 4.80 137,454 4.251 - 4.71 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jul 16 13.28 -0.30 -2.21% 268,800 N/A N/A 248,909 13.02 - 13.75 12.50 - 19.80 N/A
BLS Jul 16 30.69 -0.75 -2.39% 5,029,600 N/A N/A 4,380,727 30.20 - 31.35 28.00 - 42.95 20.46
WCOM Ticker symbol has changed to: WCOME.
Q Jul 16 2.15 -0.35 -17.50% 24,633,900 N/A N/A 14,232,545 1.90 - 2.19 1.20 - 30.22 N/A
NXTL Jul 16 6.53 +1.61 +32.20% 91,638,000 6.68 6.69 17,594,454 5.79 - 6.60 2.50 - 18.40 N/A
T Jul 16 10.19 -0.36 -3.41% 17,728,300 N/A N/A 19,340,636 10.13 - 10.50 9.09 - 21.36 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jul 16 14.27 -0.151 -1.05% 80,228,496 14.23 14.28 66,587,590 14.09 - 14.80 11.04 - 21.92 95.26
JNPR Jul 16 8.31 +0.321 +3.98% 21,901,200 8.35 8.38 13,332,363 7.87 - 8.90 4.70 - 28.787 N/A
EXTR Jul 16 11.77 +0.88 +7.91% 8,892,100 11.96 12.25 3,957,818 11.061 - 12.399 5.85 - 32.07 N/A
FDRY Jul 16 8.009 +1.02 +14.41% 5,211,400 7.87 8.10 1,630,227 6.98 - 8.14 4.74 - 22.51 N/A
MRVL Jul 16 23.82 -0.89 -3.67% 2,617,000 23.45 25.35 3,321,227 23.57 - 25.45 12.51 - 46.24 N/A
LNOP Jul 16 8.63 +0.1908 +2.26% 162,000 8.66 9.31 154,136 7.75 - 8.98 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jul 16 18.40 -1.15 -5.93% 35,060,400 18.31 18.35 29,228,272 18.25 - 19.98 13.295 - 27.95 1,825.00
ASYS Jul 16 4.82 +0.02 +0.42% 3,000 4.20 5.46 6,909 4.75 - 4.90 4.15 - 10.00 9.27
NVLS Jul 16 32.13 -0.61 -1.85% 13,489,500 32.33 32.49 9,626,909 31.57 - 34.017 25.37 - 55.75 71.84
LRCX Jul 16 16.51 -0.83 -4.79% 3,550,100 15.90 17.30 2,601,272 16.34 - 17.86 14.73 - 30.80 N/A
KLAC Jul 16 44.73 -1.28 -2.76% 20,998,200 45.35 45.49 13,601,863 44.10 - 47.50 28.61 - 70.58 29.42
KLIC Jul 16 12.06 -1.26 -10.28% 1,088,700 11.00 11.20 1,110,000 12.01 - 12.92 8.16 - 21.67 N/A
NVLS Jul 16 32.13 -0.61 -1.85% 13,489,500 32.33 32.49 9,626,909 31.57 - 34.017 25.37 - 55.75 71.84
SLAB Jul 16 26.50 -1.29 -4.72% 1,344,000 26.11 28.50 1,069,181 25.69 - 28 10.23 - 41.24 N/A
MU Jul 16 23.23 -0.87 -3.56% 14,417,800 N/A N/A 8,573,590 22.60 - 25.14 16.00 - 44.99 N/A
TER Jul 16 21.75 -0.45 -2.03% 4,631,300 N/A N/A 3,134,045 21.10 - 22.96 18.43 - 40.20 N/A
VECO Jul 16 16.50 -1.63 -9.24% 1,352,700 16.03 16.50 739,590 16.19 - 17.76 16.90 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jul 16 4.90 -0.01 -0.21% 10,147,500 4.85 4.90 6,634,590 4.76 - 5.19 3.90 - 19.69 N/A
AMKR Jul 16 5.83 -1.10 -18.03% 1,500,600 5.55 6.24 1,767,045 5.67 - 6.53 3.62 - 24.79 N/A
BRCM Jul 16 20.99 -1.49 -6.68% 22,001,500 20.85 20.95 12,091,409 20.78 - 22.96 14.696 - 53.35 N/A
CREE Jul 16 14.75 +1.10 +8.21% 4,314,300 14.50 14.60 1,489,272 13.05 - 14.75 10.35 - 33.32 N/A
CCMP Jul 16 39.58 -1.42 -3.52% 1,351,000 39.05 40.70 1,430,681 39.18 - 42.15 35.48 - 87.46 27.97
EMKR Jul 16 4.04 -0.16 -3.81% 172,300 3.60 4.36 172,136 3.90 - 4.35 3.60 - 27.79 N/A
MSCC Jul 16 5.90 -0.40 -6.45% 1,202,700 5.90 6.29 821,772 5.85 - 6.21 5.55 - 40.10 16.11
PMCS Jul 16 10.28 +0.109 +1.05% 13,607,900 10.42 10.68 6,374,181 10.03 - 11.55 7.57 - 38.764 N/A
RMBS Jul 16 6.38 +0.79 +14.18% 2,592,700 6.32 6.58 903,954 5.55 - 6.74 3.08 - 12.23 26.50
VTSS Jul 16 3.41 +0.16 +4.97% 6,806,100 3.35 3.40 4,245,454 3.151 - 3.74 2.29 - 23.35 N/A
MCHP Jul 16 25.98 +1.13 +4.52% 5,842,200 25.30 26.95 3,497,909 24.486 - 26.90 15.90 - 33.99 58.11
ALTR Jul 16 13.56 -0.16 -1.16% 12,063,000 13.45 13.75 9,374,318 13.31 - 14.69 12.30 - 33.33 N/A
XLNX Jul 16 21.31 -1.39 -6.12% 18,388,900 21.15 21.42 11,020,545 20.85 - 23.55 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jul 16 2.26 +0.14 +6.64% 630,600 2.20 2.29 351,227 2.11 - 2.45 1.57 - 9.40 N/A
JDSU Jul 16 3.58 -0.24 -6.28% 29,868,200 3.56 3.58 20,258,000 3.50 - 3.90 2.24 - 12.44 N/A
NUFO Jul 16 2.92 +0.01 +0.34% 98,400 2.63 3.00 365,727 2.86 - 2.99 2.10 - 7.11 N/A
GLW Jul 16 4.00 +0.09 +2.30% 11,384,300 N/A N/A 7,138,318 3.80 - 4.18 2.80 - 17.08 N/A
NEWP Jul 16 15.52 +0.53 +3.40% 630,400 15.11 16.00 730,636 15.25 - 16.46 11.91 - 27.47 N/A
OCCF Jul 16 0.40 0.00 0.00% 175,100 0.37 0.40 238,454 0.37 - 0.40 0.31 - 9.73 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jul 16 16.29 +0.38 +2.38% 10,791,500 16.22 16.32 7,222,545 15.66 - 17.077 5.51 - 20.40 N/A
AOL Jul 16 12.61 -0.27 -2.07% 23,819,200 N/A N/A 23,516,681 12.61 - 13.28 12.04 - 49.92 N/A
DCLK Jul 16 5.39 -0.09 -1.64% 1,346,900 5.30 5.40 1,560,454 5.28 - 5.61 4.68 - 13.88 N/A
FMKT Jul 16 12 +1.11 +10.46% 1,619,200 11.81 12.40 1,093,863 10.30 - 12.25 8.90 - 29.09 N/A
FON Jul 16 12.24 +0.43 +3.64% 5,670,800 N/A N/A 4,888,727 11.80 - 12.49 8.80 - 24.60 N/A
MERQ Jul 16 25.40 +1.77 +7.38% 6,087,500 24.90 25.30 4,716,000 23.55 - 25.86 18.00 - 42.48 151.47
RNWK Jul 16 4.18 -0.26 -5.96% 432,400 4.02 4.23 1,000,545 4.12 - 4.45 3.26 - 11.63 N/A
YHOO Jul 16 13.76 +0.65 +4.98% 17,191,200 13.71 13.79 9,235,090 12.82 - 14.33 8.02 - 21.35 N/A
EBAY Jul 16 60.74 +0.15 +0.25% 9,792,300 60.80 60.99 6,456,090 59.34 - 61.18 40.48 - 72.74 148.66
PYPL Jul 16 22.87 -0.02 -0.09% 1,013,200 22.00 23.94 995,863 22.50 - 23.17 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 16 8.40 +0.33 +4.09% 11,058,600 8.30 8.39 9,373,409 7.84 - 8.80 7.08 - 25.30 N/A
MSFT Jul 16 51.25 -0.88 -1.70% 48,633,500 51.13 51.17 37,038,545 50.64 - 52.79 47.50 - 73.00 42.43
ITWO Jul 16 1.38 +0.09 +6.92% 7,535,700 1.37 1.39 5,607,045 1.20 - 1.52 1.09 - 15.49 N/A
DSPG Jul 16 17.75 -0.64 -3.48% 616,300 17.58 20.95 234,363 17.62 - 18.45 16.30 - 26.48 26.10
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jul 16 20.42 +0.37 +1.84% 20,668,300 20.40 20.45 14,890,090 19.50 - 21.49 12.60 - 41.37 N/A
EMC Jul 16 9.00 -0.10 -1.10% 20,758,400 N/A N/A 16,699,227 8.85 - 9.37 5.85 - 22.32 N/A
ELX Jul 16 25.10 +0.85 +3.59% 4,219,600 N/A N/A 6,951,272 23.00 - 26.25 8.40 - 48.17 N/A
JNIC Jul 16 3.211 +0.051 +1.61% 138,500 3.04 4.23 271,090 3.17 - 3.54 2.75 - 11.90 N/A
MCDT Jul 16 9.90 +0.06 +0.62% 1,134,600 9.65 9.98 N/A 9.63 - 10.30 6.00 - 34.68 N/A
NTAP Jul 16 11.41 -0.22 -1.92% 9,351,100 11.22 11.30 7,955,409 11.07 - 11.94 6.00 - 27.95 1,125.00
QLGC Jul 16 42.85 +0.01 +0.02% 17,346,300 42.88 43.05 10,692,545 42.21 - 44.72 17.21 - 57.10 57.86
VRTS Jul 16 16.99 -0.44 -2.54% 21,527,900 16.95 17.00 13,523,318 16.85 - 18.09 16.04 - 53.308 N/A
STOR Jul 16 2.04 +0.16 +8.79% 551,600 1.98 2.10 904,409 1.80 - 2.10 1.20 - 9.80 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jul 16 1.51 +0.03 +2.01% 10,624,600 1.51 1.52 11,330,000 1.40 - 1.54 1.11 - 5.99 N/A
RIMM Jul 16 14.95 +1.30 +9.09% 2,801,600 14.31 15.65 2,241,136 14.24 - 15.45 10.25 - 29.75 N/A
GNSS Jul 16 8.069 +0.38 +4.95% 2,048,600 8.00 8.15 2,791,590 7.50 - 8.40 6.29 - 74.90 10.88
ESST Jul 16 19.25 +0.06 +0.33% 2,977,800 19.00 19.22 2,560,727 18 - 19.95 5.89 - 25.99 28.08
DVID Jul 16 1.30 +0.11 +9.24% 4,300 1.06 2.99 32,636 1.25 - 1.30 0.98 - 6.99 N/A
BBY Jul 16 33.50 -0.15 -0.45% 4,448,600 N/A N/A 3,312,227 32.31 - 33.79 26.68 - 53.7466 18.41
ELBO Jul 16 25.409 -0.481 -1.86% 227,000 23.60 25.76 364,909 25.04 - 26 23.43 - 44.54 31.37
HLYW Jul 16 16.45 -0.51 -2.98% 801,300 15.87 17.14 685,909 16.26 - 17.15 7.44 - 21.29 7.12
MVSN Jul 16 11.45 +0.919 +8.73% 519,800 10.73 12.47 904,727 10.31 - 11.45 9.80 - 72.25 31.80
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jul 16 3.61 +0.30 +9.37% 1,653,700 2.55 3.72 1,448,681 3.20 - 3.90 2.65 - 17.68 N/A
GSPN Jul 16 3.59 -0.004 -0.11% 1,314,200 3.55 3.80 2,452,227 3.52 - 3.85 3.08 - 19.00 N/A
HLIT Jul 16 2.13 -0.11 -4.76% 1,701,800 2.11 2.25 1,210,727 2.10 - 2.409 1.99 - 17.30 N/A
TERN Jul 16 1.631 -0.07 -4.00% 179,900 1.62 1.75 1,109,090 1.62 - 1.77 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jul 16 7.12 +0.07 +0.99% 2,290,700 7.02 7.25 870,545 6.05 - 7.33 3.78 - 14.50 N/A
SNDK Jul 16 14.70 -0.41 -2.71% 1,759,700 14.65 15.15 1,447,136 14.57 - 15.96 8.61 - 26.60 N/A
FLSH Jul 16 8.27 +0.27 +3.37% 223,800 7.95 9.00 101,818 7.88 - 8.79 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jul 16 8.45 -0.90 -9.73% 12,325,700 8.52 8.59 11,431,136 8.37 - 9.36 5.85 - 29.99 N/A
JBL Jul 16 19.44 +0.33 +1.73% 2,553,100 N/A N/A 1,993,409 N/A - 20.33 14.00 - 34.90 92.57
MWAV Jul 16 3.23 -0.12 -3.58% 3,700 2.60 3.80 10,590 3.20 - 3.37 2.50 - 8.16 7.02
SANM Jul 16 6.30 -0.73 -10.31% 8,295,300 6.24 6.44 7,844,863 6.20 - 6.999 5.0787 - 25.65 N/A
SLR Jul 16 5.50 -0.11 -1.96% 3,940,000 N/A N/A 5,444,272 5.40 - 5.79 4.80 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 16 8.40 +0.33 +4.09% 11,058,600 8.30 8.39 9,373,409 7.84 - 8.80 7.08 - 25.30 N/A
SAP Jul 16 19.50 +0.49 +2.58% 1,585,700 N/A N/A 1,493,318 19.03 - 19.95 17.20 - 39.04 51.32
ORCL Jul 16 9.99 -0.07 -0.69% 79,162,800 9.99 10.05 50,006,863 9.88 - 10.48 7.251 - 20.00 25.85
MSFT Jul 16 51.25 -0.88 -1.70% 48,633,500 51.13 51.17 37,038,545 50.64 - 52.79 47.50 - 73.00 42.43
PSFT Jul 16 15.55 +0.89 +6.03% 10,154,300 15.30 15.39 8,297,636 14.60 - 15.99 13.61 - 44.78 25.23
ITWO Jul 16 1.38 +0.09 +6.92% 7,535,700 1.37 1.39 5,607,045 1.20 - 1.52 1.09 - 15.49 N/A
NET Jul 16 12.25 -0.50 -3.92% 9,628,300 N/A N/A 2,419,681 10.86 - 12.66 10.59 - 30.50 N/A
CHKP Jul 16 14.07 -0.75 -5.17% 6,074,600 13.70 14.15 6,321,727 14 - 14.96 10.37 - 49.47 11.65
SEBL Jul 16 11.38 -0.57 -4.84% 19,426,600 11.20 11.44 15,538,954 11.23 - 12.47 10.851 - 46.90 24.35
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jul 16 32.87 +2.93 +9.43% 37,442,500 32.90 33.15 14,318,772 31.18 - 34.63 30.57 - 69.00 31.78
BGEN Jul 16 33.83 +1.64 +5.04% 3,823,200 33.20 33.65 4,876,681 32.45 - 35.47 30.65 - 62.80 19.21
JNJ Jul 16 50.10 +1.10 +2.24% 13,834,600 N/A N/A 8,432,545 48.80 - 51.85 45.56 - 65.89 25.96
LLY Jul 16 52.35 +0.74 +1.43% 6,474,800 N/A N/A 3,737,272 50.72 - 53.30 47.10 - 84.30 21.63
MRK Jul 16 44.01 -1.69 -3.70% 8,756,300 N/A N/A 7,220,454 43.75 - 45.70 42.10 - 71.50 14.02
IMNX Jul 16 16.99 0.00 0.00% 58,400 N/A N/A 5,779,409 N/A - N/A 14.00 - 31.45 10.17
PFE Jul 16 28.55 +0.12 +0.42% 61,003,100 N/A N/A 16,914,363 28.10 - 29.24 26.89 - 44.04 23.12
SGP Jul 16 22.50 +0.21 +0.94% 7,675,900 N/A N/A 6,822,818 N/A - 23.58 20.40 - 40.00 16.67
WYE Jul 16 34.75 -3.40 -8.97% 18,668,200 N/A N/A 5,633,590 34.48 - 37.46 33.80 - 66.51 20.06
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jul 16 9.54 -0.71 -6.93% 478,200 8.91 10.27 255,545 9.31 - 10.30 4.95 - 17.34 N/A
DIS Jul 16 17.65 -0.33 -1.84% 9,162,700 N/A N/A 6,949,954 17.20 - 18.13 15.50 - 28.62 32.09
TMCS Jul 16 15.59 -2.09 -11.83% 2,265,800 15.00 16.48 1,031,681 15.58 - 17.65 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jul 16 61.90 -0.45 -0.72% 3,001,500 N/A N/A 2,475,863 60.89 - 62.85 40.10 - 77.75 15.91
TYC Jul 16 12.81 -1.58 -10.91% 34,738,400 N/A N/A 38,889,727 12.47 - 13.49 8.25 - 60.09 4.76
AA Jul 16 28.76 -0.44 -1.51% 4,713,000 N/A N/A 3,518,409 28.20 - 29.59 27.36 - 42.00 39.40 |
