Closing July 18,2002 - Day before options expiation
Dow 8,409.49 -132.99 (-1.56%)
Nasdaq 1,356.95 -40.30 (-2.88%)
S&P 500 881.56 -24.48 (-2.70%)
10-Yr Bond 4.610% -0.055
NYSE Volume 1,712,828,000
Nasdaq Volume 1,840,364,000
COMPX Day's Range
1,356.80 - 1,395.29
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 564328
TOTAL EQUITY PUT VOLUME : 462004
TOTAL VOLUME : 1026332
EPC=0.82 Way oversold on heavy volume.
Not even close to a buy signal intra-day on the SOX and COMPX. Options expiration tomorrow. Stay away till Monday.
Consumer Products 11 -4.3% Edit Delete Compare
Days Short Less than 1.75 21 -2.3% Edit Delete Compare
BOP Divergence 12 -2.9% Edit Delete Compare
RETAIL 11 -1.7% Edit Delete Compare
DSL 9 -2.8% Edit Delete Compare
DWDM 20 -4.1% Edit Delete Compare
Low pSR Energy Stocks 12 -3.7% Edit Delete Compare
Carriers1 7 -1.0% Edit Delete Compare
Telecom Construction1 5 -2.4% Edit Delete Compare
networkers1 9 -4.3% Edit Delete Compare
Contract Manufacturers 6 +4.9% Edit Delete Compare
Telecom Equipment 19 -2.8% Edit Delete Compare
Tier 2, D-WDM 16 -1.0% Edit Delete Compare
Broadband Cable 1 8 -3.5% Edit Delete Compare
DOW 10 -1.7% Edit Delete Compare
Internet Security 20 -2.6% Edit Delete Compare
Biotechs 9 -6.3% Edit Delete Compare
CHIP EQUIPMENT 13 -3.7% Edit Delete Compare
CHIPS1 23 -3.5% Edit Delete Compare
Clint's Financials 40 -3.0% Edit Delete Compare
Genomics 9 -4.7% Edit Delete Compare
Incubators 8 -0.7% Edit Delete Compare
Internet Sector 14 -5.2% Edit Delete Compare
Flat Panel Displays 7 -1.3% Edit Delete Compare
E-Gaming stocks 8 -4.4% Edit Delete Compare
Drug Stocks 15 -3.2% Edit Delete Compare
RTS Biotechs 13 -12.2% Edit Delete Compare
Gigabit 23 -4.1% Edit Delete Compare
Oil Drilers - Deep Water 13 0.0% Edit Delete Compare
Storage 9 -4.4% Edit Delete Compare
M.L. Picks 23 -4.6% Edit Delete Compare
HOLDERS 12 -3.0% Edit Delete Compare
4 Q's of cash 20 -3.4% Edit Delete Compare
Carriers 10 -0.1% Edit Delete Compare
Wireless 6 -1.7% Edit Delete Compare
Real Estate Related 7 -4.3% 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 Jul 18 14.99 -0.81 -5.18% 9,990,400 14.82 14.96 5,878,681 14.75 - 15.56 14.68 - 26.17 30.24
DELL Jul 18 26.05 -0.48 -1.82% 25,833,800 25.90 26.23 22,914,909 25.90 - 26.74 16.01 - 30.52 56.22
GTW Jul 18 3.66 -0.11 -3.01% 945,400 N/A N/A 1,049,818 3.55 - 3.79 3.63 - 15.99 N/A
HPQ Jul 18 13.35 -0.32 -2.36% 10,770,000 N/A N/A 11,928,272 13.00 - 13.98 12.50 - 27.80 28.19
IBM Jul 18 72.05 +1.56 +2.21% 15,312,300 N/A N/A 8,586,000 70 - 74.20 66.10 - 126.39 22.86
LXK Jul 18 47.96 -2.69 -5.31% 1,679,200 N/A N/A 1,502,772 47.85 - 50.55 41.20 - 65.23 24.22
INTC Jul 18 19.19 -0.24 -1.23% 56,664,500 19.23 19.27 54,318,272 19 - 19.75 16.26 - 36.78 66.21
AMD Jul 18 8.72 -0.78 -8.36% 8,136,200 N/A N/A 5,858,045 8.67 - 9.10 7.69 - 21.20 N/A
SUNW Jul 18 5.80 -0.60 -10.56% 81,290,600 5.05 5.06 72,397,409 5.549 - 5.89 4.36 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jul 18 2.67 -0.181 -6.39% 1,206,600 2.66 2.77 1,469,636 2.60 - 2.91 2.08 - 6.25 8.83
ATVI Jul 18 26.93 -1.82 -6.44% 971,700 26.42 27.30 1,986,000 26.66 - 28.20 15.0733 - 35.10 30.02
EIDSY Jul 16 2.20 +0.16 +7.84% 8,000 0.75 2.49 12,500 N/A - 2.20 1.65 - 4.07 N/A
THQI Jul 18 21.85 -0.80 -3.34% 2,201,100 21.55 22.51 1,146,818 21.11 - 23.89 22.72 - 43.40 21.27
ERTS Jul 18 61.58 -1.95 -3.10% 3,621,400 61.11 61.99 3,407,136 61.09 - 63.40 40.99 - 66.979 85.99
NVDA Jul 18 18.99 -0.79 -4.05% 10,366,200 18.70 18.75 10,865,909 18.94 - 20.30 15.62 - 72.66 13.85
ATYT Jul 18 7.95 +0.16 +2.05% 1,016,600 7.67 8.10 1,586,181 7.85 - 8.15 5.58 - 15.65 N/A
TTWO Jul 18 17.59 -1.43 -7.55% 380,900 17.65 18.02 1,075,545 17.58 - 19.03 6.44 - 27.05 16.52
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jul 18 33.53 -0.48 -1.41% 4,683,000 N/A N/A 5,153,136 33.20 - 34.60 24.20 - 44.91 32.24
BAC Jul 18 62.61 -2.15 -3.31% 7,447,500 N/A N/A 6,238,590 62.11 - 65.40 50.25 - 77.09 14.48
BK Jul 18 29.78 -0.69 -2.26% 3,443,900 N/A N/A 2,580,636 29.70 - 30.90 29.75 - 46.50 16.82
C Jul 18 36.90 +0.57 +1.54% 21,659,500 N/A N/A 15,336,363 36.75 - 37.95 34.51 - 52.20 12.14
LEH Jul 18 55.63 -1.16 -2.04% 2,506,100 N/A N/A 2,560,318 55.56 - 56.94 43.50 - 76.28 15.12
MWD Jul 18 38.70 -1.20 -3.01% 4,821,200 N/A N/A 5,340,136 38.60 - 40.25 35.75 - 63.85 13.30
ONE Jul 18 35.30 -1.76 -4.75% 5,603,300 N/A N/A 3,327,818 35.05 - N/A 27.00 - 42.88 13.79
SCH Jul 18 10.40 -0.15 -1.42% 4,565,900 N/A N/A 4,659,909 10.26 - 10.67 8.13 - 19.00 74.29
LEH Jul 18 55.63 -1.16 -2.04% 2,506,100 N/A N/A 2,560,318 55.56 - 56.94 43.50 - 76.28 15.12
JPM Jul 18 27.20 -0.94 -3.34% 9,790,300 N/A N/A 8,254,045 26.91 - 28.099 26.70 - 44.25 26.41
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jul 18 30.37 +0.67 +2.24% 16,755,600 30.40 30.73 15,868,136 30.01 - 31.20 24.24 - 68.87 N/A
RFMD Jul 18 8.27 -0.12 -1.47% 6,543,300 8.16 8.25 7,102,500 8.06 - 8.60 5.67 - 32.53 133.83
NOK Jul 18 13.33 -1.03 -7.29% 16,235,700 N/A N/A 12,541,454 13.16 - 13.94 11.60 - 27.06 31.93
ERICY Jul 18 1.52 -0.101 -6.27% 17,512,100 1.50 1.52 16,654,818 1.50 - 1.632 1.29 - 6.24 N/A
PWAV Jul 18 6.36 -0.08 -1.24% 824,700 6.25 6.39 2,018,636 6.10 - 6.71 5.94 - 21.30 N/A
KOPN Jul 18 6.15 -0.13 -2.08% 614,600 6.12 6.60 621,090 6.10 - 6.53 5.30 - 19.05 N/A
TQNT Jul 18 6.83 -0.22 -3.12% 634,100 6.65 6.83 1,653,363 6.77 - 7.23 5.55 - 25.90 N/A
CMVT Jul 18 8.52 -0.36 -3.88% 2,947,100 8.02 8.75 3,288,318 8.51 - 9.35 7.92 - 30.98 N/A
OPWV Jul 18 1.59 -0.02 -1.23% 1,025,700 1.55 1.62 2,974,227 1.57 - 1.63 1.42 - 28.14 N/A
DSPG Jul 18 17.55 -0.97 -5.24% 277,500 16.98 18.47 239,636 17.55 - 18.80 16.30 - 26.48 35.82
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jul 18 2.10 -0.37 -14.80% 11,437,500 2.10 2.13 5,613,818 2.05 - 2.53 1.85 - 6.77 N/A
ADTN Jul 18 18.54 -0.45 -2.36% 134,600 17.60 19.61 223,318 18.53 - 19.63 16.39 - 29.75 39.57
ALA Jul 18 7.07 +0.22 +3.21% 1,581,900 N/A N/A 1,505,954 6.80 - 7.37 5.56 - 20.18 N/A
AVCI Jul 18 0.97 +0.02 +2.11% 231,100 0.92 0.98 347,454 0.94 - 1 0.90 - 7.10 N/A
CIEN Jul 18 5.55 -0.44 -7.35% 10,545,600 5.42 5.54 8,950,272 5.40 - 5.98 3.60 - 37.03 N/A
CORV Jul 18 0.74 -0.02 -2.74% 1,082,900 0.71 0.78 2,036,954 0.70 - 0.781 0.55 - 4.11 N/A
DIGL Jul 18 2.47 -0.258 -9.46% 90,700 2.35 2.75 254,181 2.46 - 2.80 2.04 - 31.38 N/A
DITC Jul 18 2.70 -0.02 -0.74% 99,000 1.92 5.31 196,136 2.69 - 2.79 2.38 - 7.42 N/A
DSPG Jul 18 17.55 -0.97 -5.24% 277,500 16.98 18.47 239,636 17.55 - 18.80 16.30 - 26.48 35.82
FIBR Jul 18 0.77 +0.05 +6.94% 279,000 0.66 0.77 188,681 0.70 - 0.85 0.61 - 9.05 N/A
LU Jul 18 2.26 -0.32 -12.21% 40,578,900 N/A N/A 31,109,727 2.25 - 2.63 1.36 - 8.75 N/A
MRVC Jul 18 1.40 -0.16 -10.19% 159,900 1.40 1.44 408,272 1.40 - 1.60 0.95 - 7.85 N/A
NT Jul 18 1.31 -0.01 -0.74% 44,220,200 N/A N/A 29,241,909 1.30 - 1.39 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 18 2.39 +0.22 +9.17% 1,153,900 2.35 2.55 1,557,636 2.37 - 2.60 2.17 - 21.10 N/A
SONS Jul 18 1.70 -0.07 -3.95% 923,900 1.70 1.80 2,353,590 1.70 - 1.78 1.29 - 25.00 N/A
TELM Jul 18 0.57 -0.05 -8.33% 696,000 0.55 0.60 1,012,681 0.56 - 0.60 0.52 - 19.70 N/A
TLAB Jul 18 6.371 -0.30 -4.50% 3,238,100 6.30 6.73 4,813,909 6.37 - 6.87 5.47 - 18.279 N/A
SCMR Jul 18 3.18 -0.18 -5.36% 1,087,900 3.12 3.15 1,078,181 3.13 - 3.41 3.00 - 8.06 N/A
TXCC Jul 18 0.73 -0.07 -9.21% 1,302,200 0.69 0.75 1,551,181 0.71 - 0.81 0.55 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jul 18 9.90 -0.09 -0.90% 398,100 N/A N/A 287,181 9.85 - 10.05 9.85 - 23.57 12.53
MTZ Jul 18 5.24 -0.33 -5.92% 58,800 N/A N/A 127,636 5.24 - 5.67 3.98 - 15.42 N/A
UTSI Jul 18 20.67 +0.18 +0.86% 883,200 21.00 21.50 1,055,227 20.68 - 21.0947 12.98 - 35.66 36.21
WFII Jul 18 4.70 -0.12 -2.49% 51,000 4.12 4.95 133,454 4.65 - 4.89 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jul 18 12.24 -0.43 -3.39% 478,800 N/A N/A 252,000 12.09 - 12.80 12.50 - 19.80 N/A
BLS Jul 18 29.18 -0.63 -2.11% 4,315,500 N/A N/A 4,363,772 29.00 - 30.75 28.00 - 42.95 19.45
WCOM Ticker symbol has changed to: WCOME.
Q Jul 18 2.74 +0.33 +13.81% 26,429,800 N/A N/A 14,446,181 2.29 - 3.00 1.20 - 30.22 N/A
NXTL Jul 18 6.61 +0.39 +6.27% 32,345,800 6.54 6.61 19,212,090 5.98 - 6.83 2.50 - 18.40 N/A
T Jul 18 10.28 -0.17 -1.63% 8,459,400 N/A N/A 19,413,590 10.24 - 10.45 9.09 - 21.36 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jul 18 14.34 -0.50 -3.38% 57,620,900 14.27 14.32 67,776,772 14.30 - 14.78 11.04 - 21.92 95.33
JNPR Jul 18 8.93 -0.304 -3.30% 12,362,300 8.90 8.96 13,740,727 8.76 - 9.19 4.70 - 28.787 N/A
EXTR Jul 18 10.50 -1.19 -10.42% 9,887,400 10.16 10.42 4,103,363 9.75 - 10.96 5.85 - 32.07 N/A
FDRY Jul 18 7.68 -0.30 -3.80% 1,847,000 7.63 7.76 1,727,136 7.61 - 8.04 4.74 - 22.51 N/A
MRVL Jul 18 22.84 -1.41 -5.81% 3,117,000 21.91 23.00 3,316,272 22.03 - 24.15 12.51 - 46.24 N/A
LNOP Jul 18 8.10 -0.1323 -1.61% 23,900 7.42 8.70 155,818 8.05 - 8.46 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jul 18 17.15 -0.93 -5.17% 29,990,800 17.03 17.10 29,941,090 17.034 - 18.29 13.295 - 27.95 1,706.00
ASYS Jul 18 4.84 +0.049 +1.02% 1,100 3.93 5.41 6,590 4.8393 - 4.85 4.15 - 10.00 9.31
NVLS Jul 18 29.95 -1.37 -4.42% 8,631,900 29.76 29.80 9,633,272 29.80 - 31.49 25.37 - 55.75 65.78
LRCX Jul 18 15.72 -0.86 -5.22% 2,153,200 15.50 16.90 2,587,272 15.50 - 16.60 14.73 - 30.80 N/A
KLAC Jul 18 43.30 -1.63 -3.65% 13,957,000 42.88 43.13 13,962,500 43.25 - 45.42 28.61 - 70.58 28.10
KLIC Jul 18 9.22 -1.23 -11.76% 2,291,300 9.20 10.00 1,126,500 9.18 - 10.72 8.16 - 21.67 N/A
NVLS Jul 18 29.95 -1.37 -4.42% 8,631,900 29.76 29.80 9,633,272 29.80 - 31.49 25.37 - 55.75 65.78
SLAB Jul 18 27.67 +0.18 +0.65% 954,000 27.10 27.70 1,089,363 26.60 - 27.98 10.23 - 41.24 N/A
MU Jul 18 22.78 -1.22 -5.08% 6,982,700 N/A N/A 8,727,590 22.68 - 23.95 16.00 - 44.99 N/A
TER Jul 18 17.49 -0.99 -5.36% 6,744,000 N/A N/A 3,233,500 17.16 - 18.50 18.30 - 40.20 N/A
VECO Jul 18 15.93 +1.229 +7.35% 1,025,600 15.04 17.88 763,863 15.15 - 16.99 16.19 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jul 18 4.85 -0.10 -2.00% 4,735,700 4.92 4.95 6,606,681 4.85 - 5.12 3.90 - 19.69 N/A
AMKR Jul 18 5.37 -0.66 -11.34% 681,700 5.16 5.50 1,758,727 5.37 - 6.05 3.62 - 24.79 N/A
BRCM Jul 18 19 -0.238 -1.21% 12,089,400 19.35 19.50 12,383,409 18.93 - 20.23 14.696 - 53.35 N/A
CREE Jul 18 13.57 -0.811 -5.60% 1,692,000 13.60 13.97 1,558,500 13.43 - 14.88 10.35 - 33.32 N/A
CCMP Jul 18 37.92 -1.57 -3.95% 534,000 37.72 42.50 1,428,318 37.86 - 40 35.48 - 87.46 27.45
EMKR Jul 18 3.99 -0.17 -4.09% 75,800 3.13 4.16 171,500 3.951 - 4.29 3.60 - 27.79 N/A
MSCC Jul 18 5.90 +0.10 +1.67% 607,700 5.80 6.08 825,090 5.78 - 6.07 5.55 - 40.10 16.94
PMCS Jul 18 9.80 +0.18 +1.80% 7,582,200 10.15 10.26 6,547,954 9.71 - 10.505 7.57 - 38.764 N/A
RMBS Jul 18 5.55 -0.75 -12.00% 1,266,900 5.40 5.75 944,727 5.532 - 6.40 3.08 - 12.23 22.92
VTSS Jul 18 3.18 -0.50 -14.93% 2,864,300 2.88 2.94 4,315,045 3.05 - 3.37 2.29 - 23.35 N/A
MCHP Jul 18 25.53 -1.02 -3.85% 5,146,000 24.93 25.60 3,562,045 24.70 - 26.27 15.90 - 33.99 56.67
ALTR Jul 18 12.65 -0.58 -4.42% 9,924,200 12.12 12.40 9,582,090 12.52 - 13.35 12.30 - 33.33 N/A
XLNX Jul 18 19.52 -2.39 -11.60% 21,457,300 18.35 18.45 11,267,681 19.181 - 20.90 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jul 18 2.50 -0.13 -5.00% 277,900 2.38 2.47 356,272 2.46 - 2.65 1.57 - 9.40 N/A
JDSU Jul 18 3.62 -0.11 -2.97% 17,382,500 3.59 3.60 20,531,500 3.58 - 3.732 2.24 - 12.44 N/A
NUFO Jul 18 2.91 -0.08 -2.67% 247,300 2.87 3.04 357,818 2.91 - 3 2.10 - 7.11 N/A
GLW Jul 18 4.04 -0.17 -4.13% 4,421,700 N/A N/A 7,204,409 3.91 - 4.50 2.80 - 17.08 N/A
NEWP Jul 18 15.13 -1.00 -6.25% 263,700 15.01 16.02 733,272 15.13 - 16.16 11.91 - 27.47 N/A
OCCF Jul 18 0.40 0.00 0.00% 170,900 0.31 0.40 234,954 0.37 - 0.40 0.31 - 9.73 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jul 18 15.55 -1.16 -7.18% 6,860,200 15.57 15.60 7,377,000 15.53 - 16.59 5.51 - 20.40 N/A
AOL Jul 18 12.45 -0.62 -4.73% 43,073,700 N/A N/A 23,265,954 11.75 - 12.789 12.04 - 49.92 N/A
DCLK Jul 18 5.12 -0.35 -6.39% 595,700 5.10 5.48 1,414,409 5.11 - 5.48 4.68 - 13.88 N/A
FMKT Jul 18 12.30 +0.44 +3.55% 519,000 11.10 12.50 1,093,818 11.86 - 12.80 8.90 - 29.09 N/A
FON Jul 18 12.26 +0.56 +4.79% 7,028,100 N/A N/A 4,910,863 12.15 - 12.75 8.80 - 24.60 N/A
MERQ Jul 18 23.60 +1.06 +4.44% 8,954,100 24.14 24.86 4,751,227 22.25 - 23.60 18.00 - 42.48 146.82
RNWK Jul 18 3.90 +0.13 +3.26% 334,500 3.90 4.12 1,002,045 3.90 - 4.03 3.26 - 11.63 N/A
YHOO Jul 18 13.58 -0.68 -4.77% 10,695,900 13.61 13.69 9,382,636 13.53 - 14.25 8.02 - 21.35 N/A
EBAY Jul 18 60.45 -2.64 -4.28% 12,354,400 58.65 58.95 6,580,227 60.16 - 62 40.48 - 72.74 143.85
PYPL Jul 18 22.86 -1.35 -5.78% 377,400 22.00 22.99 960,590 22.82 - 23.55 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 18 7.45 -0.84 -9.96% 16,634,100 7.47 7.57 9,161,500 7.43 - 8.52 7.08 - 25.30 N/A
MSFT Jul 18 51.11 -1.38 -2.65% 45,746,900 50.60 50.62 37,818,090 50.66 - 52.74 47.50 - 73.00 42.18
ITWO Jul 18 1.30 -0.09 -6.57% 3,405,000 1.28 1.30 5,611,363 1.30 - 1.40 1.09 - 15.49 N/A
DSPG Jul 18 17.55 -0.97 -5.24% 277,500 16.98 18.47 239,636 17.55 - 18.80 16.30 - 26.48 35.82
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jul 18 19.31 -0.19 -0.95% 13,309,400 19.75 19.99 15,114,454 19.22 - 20.40 12.60 - 41.37 N/A
EMC Jul 18 8.40 -0.30 -3.48% 20,908,000 N/A N/A 16,801,409 7.80 - 8.61 5.85 - 22.32 N/A
ELX Jul 18 23.70 -0.25 -1.01% 1,737,100 N/A N/A 6,888,318 23.57 - 24.69 8.40 - 48.17 N/A
JNIC Jul 18 3.45 +0.15 +4.55% 92,200 3.04 4.40 268,227 3.25 - 3.45 2.75 - 11.90 N/A
MCDT Jul 18 8.301 +0.45 +4.68% 2,275,200 10.00 10.07 N/A 8.07 - 9.69 6.00 - 34.68 N/A
NTAP Jul 18 10.52 -0.61 -5.48% 6,177,800 10.52 10.68 8,024,454 10.46 - 11.15 6.00 - 27.95 1,052.00
QLGC Jul 18 41.23 +0.027 +0.06% 11,570,100 42.55 42.64 10,965,318 41.10 - 43.02 17.21 - 57.10 57.87
VRTS Jul 18 18.38 -0.62 -3.28% 12,641,500 18.40 18.49 13,809,045 18.14 - 18.85 16.04 - 53.308 N/A
STOR Jul 18 1.85 -0.30 -13.95% 672,000 1.75 1.80 866,590 1.75 - 2.06 1.20 - 9.80 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jul 18 1.51 -0.05 -3.25% 8,917,200 1.50 1.52 11,430,681 1.50 - 1.58 1.11 - 5.99 N/A
RIMM Jul 18 13.24 -0.81 -5.77% 2,307,800 13.01 13.30 2,249,000 13.04 - 14.35 10.25 - 29.75 N/A
GNSS Jul 18 7.781 -0.35 -4.36% 745,500 7.68 7.81 2,778,272 7.699 - 8.19 6.29 - 74.90 10.38
ESST Jul 18 16.90 -1.69 -9.01% 3,263,800 17.07 17.10 2,577,681 16.53 - 18.39 5.89 - 25.99 26.26
DVID Jul 18 1.12 -0.03 -2.61% 9,500 1.06 2.99 32,090 1.12 - 1.20 0.98 - 6.99 N/A
BBY Jul 18 32.05 -0.48 -1.49% 3,144,200 N/A N/A 3,400,136 31.82 - 33.39 26.68 - 53.7466 17.42
ELBO Jul 18 22.95 -0.90 -3.77% 347,500 22.85 23.99 369,409 22.86 - 23.61 23.43 - 44.54 28.33
HLYW Jul 18 16.17 -0.278 -1.69% 615,100 16.14 17.12 698,318 16.11 - 16.79 7.44 - 21.29 6.94
MVSN Jul 18 10.19 -0.61 -5.65% 728,500 9.00 10.70 905,681 10.19 - 10.80 9.80 - 72.25 28.31
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jul 18 3.52 -0.03 -0.85% 721,300 3.38 3.83 1,395,045 3.37 - 3.86 2.65 - 17.68 N/A
GSPN Jul 18 3.39 -0.20 -5.56% 1,462,900 3.39 3.60 2,441,045 3.34 - 3.65 3.08 - 19.00 N/A
HLIT Jul 18 1.87 -0.15 -7.58% 1,287,900 1.83 1.95 1,238,409 1.76 - 2.07 1.88 - 17.30 N/A
TERN Jul 18 1.52 -0.04 -2.55% 122,400 1.30 1.73 1,093,136 1.52 - 1.63 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jul 18 6.68 -0.40 -5.65% 934,300 6.58 6.95 909,545 6.63 - 7.03 3.78 - 14.50 N/A
SNDK Jul 18 15.019 -0.01 -0.07% 3,805,700 14.75 15.04 1,447,000 14.56 - 16.44 8.61 - 26.60 7.31
FLSH Jul 18 8.081 -0.209 -2.52% 44,200 8.02 9.00 104,272 8.051 - 8.43 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jul 18 8.53 -0.05 -0.58% 14,524,400 8.35 8.52 11,656,863 8.45 - 8.90 5.85 - 29.99 N/A
JBL Jul 18 19.35 -0.07 -0.36% 1,378,500 N/A N/A 2,003,545 19.17 - 20.25 14.00 - 34.90 92.14
MWAV Jul 18 3.24 -0.1293 -3.84% 300 2.51 4.97 10,545 3.24 - 3.24 2.50 - 8.16 7.04
SANM Jul 18 5.98 -0.02 -0.34% 7,427,400 5.68 5.87 7,885,454 5.67 - 6.14 5.0787 - 25.65 N/A
SLR Jul 18 5.20 -0.22 -4.06% 3,679,200 N/A N/A 5,412,500 5.20 - 5.59 4.80 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 18 7.45 -0.84 -9.96% 16,634,100 7.47 7.57 9,161,500 7.43 - 8.52 7.08 - 25.30 N/A
SAP Jul 18 19.21 -0.65 -3.27% 882,500 N/A N/A 1,510,500 18.97 - 19.65 17.20 - 39.04 50.55
ORCL Jul 18 10.05 -0.47 -4.49% 68,437,400 9.96 10.00 51,374,272 9.95 - 10.3131 7.251 - 20.00 25.64
MSFT Jul 18 51.11 -1.38 -2.65% 45,746,900 50.60 50.62 37,818,090 50.66 - 52.74 47.50 - 73.00 42.18
PSFT Jul 18 14.51 +0.14 +0.90% 11,770,200 15.82 15.89 8,424,818 14.30 - 15.13 13.61 - 44.78 25.44
ITWO Jul 18 1.30 -0.09 -6.57% 3,405,000 1.28 1.30 5,611,363 1.30 - 1.40 1.09 - 15.49 N/A
NET Jul 18 11.41 -1.33 -10.44% 2,784,400 N/A N/A 2,563,545 11.31 - 12.51 10.59 - 30.50 N/A
CHKP Jul 18 14 -0.12 -0.85% 3,434,100 13.88 14.00 6,360,727 13.64 - 14.22 10.37 - 49.47 11.86
SEBL Jul 18 9.616 -2.14 -18.23% 65,462,900 9.60 9.63 15,724,318 9.35 - 10.24 10.851 - 46.90 25.26
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jul 18 33.92 -2.85 -7.68% 21,495,400 34.15 34.20 15,125,954 33.90 - 36.74 30.57 - 69.00 32.01
BGEN Jul 18 32.85 -3.35 -9.56% 3,487,700 32.70 33.50 4,902,500 32.65 - 35 30.65 - 62.80 17.81
JNJ Jul 18 49.73 -1.51 -2.95% 10,158,700 N/A N/A 8,539,272 49.55 - 51.21 45.56 - 65.89 24.99
LLY Jul 18 48.54 -2.36 -4.64% 17,962,300 N/A N/A 3,772,545 43.75 - 50.90 47.10 - 84.30 20.06
MRK Jul 18 42.00 -2.49 -5.60% 8,580,700 N/A N/A 7,278,727 42.00 - 44.26 42.10 - 71.50 13.38
IMNX Jul 16 16.99 0.00 0.00% 58,400 N/A N/A 5,835,272 N/A - N/A 14.00 - 31.45 10.17
PFE Jul 18 27.98 -1.13 -3.86% 33,136,000 N/A N/A 18,184,818 27.92 - 29.30 26.89 - 44.04 22.50
SGP Jul 18 22.24 -1.41 -5.96% 4,309,900 N/A N/A 6,865,454 22.10 - 23.30 20.40 - 40.00 16.47
WYE Jul 18 29.75 -1.15 -3.72% 16,329,300 N/A N/A 6,301,863 28.25 - 30.70 29.93 - 66.51 17.30
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jul 18 7.93 -0.97 -10.90% 395,300 7.44 8.71 264,545 7.93 - 8.96 4.95 - 17.34 N/A
DIS Jul 18 17.66 -0.62 -3.42% 5,516,800 N/A N/A 7,061,772 17.55 - 18.15 15.50 - 28.62 31.85
TMCS Jul 18 15.96 -0.80 -4.83% 423,100 13.88 16.95 1,072,136 15.82 - 17.55 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jul 18 64.45 -0.50 -0.77% 3,641,400 N/A N/A 2,536,909 64.10 - 66.25 40.10 - 77.75 16.28
TYC Jul 18 11.92 -0.10 -0.83% 23,587,500 N/A N/A 40,125,136 11.429 - 12.45 8.25 - 60.09 4.38
AA Jul 18 28.23 -0.63 -2.18% 2,946,100 N/A N/A 3,513,409 28.22 - 29.40 27.36 - 42.00 38.67 |
