Closing August 12,2002
Dow 8,688.89 -56.56 (-0.65%)
Nasdaq 1,306.84 +0.72 (+0.06%)
S&P 500 903.80 -4.84 (-0.53%)
10-Yr Bond 4.217% -0.050
NYSE Volume 1,025,891,000
Nasdaq Volume 1,060,727,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 295304
TOTAL EQUITY PUT VOLUME : 183837
TOTAL VOLUME : 479141
EPC=0.62
Consumer Products 11 -0.4% Edit Delete Compare
Days Short Less than 1.75 21 -0.5% Edit Delete Compare
BOP Divergence 12 -0.3% Edit Delete Compare
RETAIL 11 -1.8% Edit Delete Compare
DSL 9 +0.5% Edit Delete Compare
DWDM 20 -1.7% Edit Delete Compare
Low pSR Energy Stocks 12 +3.0% Edit Delete Compare
Carriers1 7 +1.9% Edit Delete Compare
Telecom Construction1 5 -0.2% Edit Delete Compare
networkers1 9 -0.5% Edit Delete Compare
Contract Manufacturers 6 -1.8% Edit Delete Compare
Telecom Equipment 19 -1.3% Edit Delete Compare
Tier 2, D-WDM 16 -2.3% Edit Delete Compare
Broadband Cable 1 8 -1.3% Edit Delete Compare
DOW 10 -0.7% Edit Delete Compare
Internet Security 20 -0.6% Edit Delete Compare
Biotechs 9 +2.4% Edit Delete Compare
CHIP EQUIPMENT 13 -1.8% Edit Delete Compare
CHIPS1 23 -1.3% Edit Delete Compare
Clint's Financials 40 -0.6% Edit Delete Compare
Genomics 9 +1.9% Edit Delete Compare
Incubators 8 -0.1% Edit Delete Compare
Internet Sector 14 +2.1% Edit Delete Compare
Flat Panel Displays 7 -4.0% Edit Delete Compare
E-Gaming stocks 8 -0.5% Edit Delete Compare
Drug Stocks 15 -0.0% Edit Delete Compare
RTS Biotechs 13 +1.7% Edit Delete Compare
Gigabit 23 -0.6% Edit Delete Compare
Oil Drilers - Deep Water 13 +1.9% Edit Delete Compare
Storage 9 -1.6% Edit Delete Compare
M.L. Picks 23 -1.4% Edit Delete Compare
HOLDERS 12 +0.0% Edit Delete Compare
4 Q's of cash 20 -0.3% Edit Delete Compare
Carriers 10 +1.2% Edit Delete Compare
Wireless 6 -1.3% Edit Delete Compare
Real Estate Related 7 -0.2% 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 Aug 12 14.99 -0.01 -0.07% 3,214,494 14.92 14.99 6,184,454 14.69 - 15.02 13.80 - 26.17 30.59
DELL Aug 12 25.90 +1.31 +5.12% 15,964,745 25.84 25.91 25,006,454 25.33 - 26.01 16.01 - 30.52 58.50
GTW Aug 12 3.90 -0.10 -2.50% 823,300 N/A N/A 1,136,045 3.70 - 3.98 3.08 - 11.34 N/A
HPQ Aug 12 13.31 -0.10 -0.75% 5,708,700 N/A N/A 11,381,863 13.05 - 13.41 10.75 - 25.38 28.32
IBM Aug 12 71.77 +0.07 +0.10% 5,263,300 N/A N/A 9,012,454 70.61 - 72.64 65.70 - 126.39 22.75
LXK Aug 12 46.22 -0.07 -0.15% 479,500 N/A N/A 1,522,954 45.91 - 46.66 41.20 - 65.23 23.11
INTC Aug 12 17.53 -0.31 -1.74% 35,544,148 17.51 17.52 60,106,045 17.00 - 17.61 15.82 - 36.78 60.52
AMD Aug 12 8.83 +0.02 +0.23% 2,545,200 N/A N/A 5,337,318 8.52 - 8.86 7.01 - 20.60 N/A
SUNW Aug 12 4.12 -0.03 -0.72% 61,115,872 4.13 4.14 68,907,045 3.97 - 4.22 3.50 - 16.491 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 12 1.87 -0.04 -2.04% 638,315 1.88 1.94 1,588,090 1.82 - 1.97 1.66 - 6.25 6.40
ATVI Aug 12 26.89 -0.94 -3.38% 868,345 26.30 27.06 2,073,227 26.77 - 27.72 15.0733 - 35.10 22.60
EIDSY Aug 12 1.30 -0.10 -7.14% 500 1.07 2,000.00 11,681 1.30 - 1.30 1.10 - 4.07 N/A
THQI Aug 12 22.20 +0.37 +1.62% 687,960 21.35 23.14 1,324,136 21.96 - 22.93 18.37 - 43.40 21.26
ERTS Aug 12 61.46 +1.52 +2.52% 3,946,323 61.47 62.00 4,391,000 59.52 - 61.94 40.99 - 66.979 55.71
NVDA Aug 12 9.20 +0.09 +0.98% 4,960,417 9.16 9.24 11,318,863 8.86 - 9.54 8.49 - 72.66 6.88
ATYT Aug 12 6.13 -0.06 -0.96% 390,813 6.05 6.57 1,426,000 6.13 - 6.31 5.24 - 15.65 N/A
TTWO Aug 12 21.48 -0.251 -1.16% 219,108 21.01 22.26 995,818 21.20 - 21.75 6.44 - 27.05 20.14
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 12 35.48 -0.47 -1.31% 3,823,600 N/A N/A 5,664,000 34.63 - 35.93 24.20 - 44.91 24.99
BAC Aug 12 68.45 -0.46 -0.67% 4,754,700 N/A N/A 7,000,772 66.90 - 68.87 50.25 - 77.09 15.75
BK Aug 12 33.32 -0.06 -0.18% 1,534,600 N/A N/A 2,836,636 32.29 - 33.60 26.61 - 46.50 18.82
C Aug 12 34.08 -0.81 -2.36% 13,057,200 N/A N/A 22,119,363 33.15 - 34.30 24.48 - 52.20 10.84
LEH Aug 12 58.58 +0.08 +0.14% 1,896,000 N/A N/A 2,629,954 57.27 - 58.65 43.50 - 72.20 15.92
MWD Aug 12 41.89 -0.84 -1.97% 3,603,800 N/A N/A 5,523,818 41.05 - 42.11 33.50 - 60.02 14.40
ONE Aug 12 39.53 -0.42 -1.05% 3,157,200 N/A N/A 3,981,636 38.61 - 39.68 27.00 - 42.88 15.44
SCH Aug 12 8.46 +0.23 +2.68% 2,410,800 N/A N/A 4,905,818 8.18 - 8.569 7.51 - 19.00 62.86
LEH Aug 12 58.58 +0.08 +0.14% 1,896,000 N/A N/A 2,629,954 57.27 - 58.65 43.50 - 72.20 15.92
JPM Aug 12 25.46 -0.89 -3.38% 9,749,000 N/A N/A 11,090,000 25.01 - 25.81 18.22 - 42.58 24.72
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 12 25.82 +0.16 +0.62% 9,266,847 26.00 26.04 16,224,045 25.10 - 26.02 23.21 - 67.75 N/A
RFMD Aug 12 6.18 +0.012 +0.20% 3,201,538 6.15 6.18 6,717,136 5.80 - 6.37 5.159 - 29.53 102.52
NOK Aug 12 12.65 -0.45 -3.49% 11,612,700 N/A N/A 12,382,045 12.27 - 12.90 10.51 - 27.06 25.41
ERICY Aug 12 0.63 +0.008 +1.25% 11,189,905 0.63 0.64 16,621,181 0.59 - 0.66 0.60 - 6.24 N/A
PWAV Aug 12 7.08 -0.06 -0.85% 780,453 7.00 7.30 1,686,545 6.71 - 7.19 5.38 - 21.30 N/A
KOPN Aug 12 6.49 -0.02 -0.31% 303,836 6.40 7.08 667,318 6.22 - 6.62 5.30 - 19.05 N/A
TQNT Aug 12 5.70 -0.03 -0.51% 487,566 5.61 5.80 1,516,409 5.65 - 5.89 5.52 - 24.48 N/A
CMVT Aug 12 7.92 +0.01 +0.13% 1,203,690 7.82 7.95 3,160,772 7.75 - 8.04 7.49 - 30.98 N/A
OPWV Aug 12 1.04 -0.101 -8.71% 1,189,707 1.04 1.06 2,966,500 1.02 - 1.15 0.86 - 21.50 N/A
DSPG Aug 12 16.01 -0.08 -0.50% 327,604 15.90 16.83 253,090 15.16 - 16.20 15.09 - 26.48 32.67
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 12 1.59 +0.03 +1.89% 4,568,620 1.58 1.63 6,102,136 1.53 - 1.62 1.53 - 5.97 N/A
ADTN Aug 12 19.36 -0.09 -0.46% 89,580 18.26 19.91 240,681 18.57 - 19.55 16.39 - 29.75 41.19
ALA Aug 12 4.64 +0.09 +1.98% 850,600 N/A N/A 1,506,318 4.56 - 4.75 4.25 - 20.18 N/A
AVCI Aug 12 0.877 -0.003 -0.34% 147,950 0.83 0.89 322,454 0.85 - 0.90 0.81 - 4.56 N/A
CIEN Aug 12 3.79 -0.24 -5.94% 5,082,308 3.79 3.81 8,393,045 3.69 - 4.05 3.38 - 31.35 N/A
CORV Aug 12 0.62 +0.01 +1.64% 571,700 0.57 0.63 1,964,681 0.57 - 0.63 0.51 - 3.90 N/A
DIGL Aug 12 1.23 -0.02 -1.60% 81,000 1.15 1.52 209,045 1.20 - 1.35 1.20 - 18.41 N/A
DITC Aug 12 1.51 -0.12 -7.36% 18,300 1.44 1.75 139,363 1.51 - 1.66 1.46 - 6.80 N/A
DSPG Aug 12 16.01 -0.08 -0.50% 327,604 15.90 16.83 253,090 15.16 - 16.20 15.09 - 26.48 32.67
FIBR Aug 12 0.70 +0.02 +2.99% 56,480 0.65 0.73 177,909 0.64 - 0.72 0.61 - 6.91 N/A
LU Aug 12 1.54 +0.05 +3.36% 16,865,000 N/A N/A 33,964,500 1.46 - 1.57 1.31 - 8.75 N/A
MRVC Aug 12 1.10 -0.05 -4.35% 139,200 1.05 1.16 357,954 1.08 - 1.20 0.95 - 6.20 N/A
NT Aug 12 0.92 -0.05 -5.26% 8,088,700 N/A N/A 37,696,318 0.92 - 0.98 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 12 0.95 -0.03 -2.97% 1,630,394 0.95 1.00 1,340,363 0.92 - 1.09 0.96 - 21.10 N/A
SONS Aug 12 0.65 -0.02 -2.86% 2,392,811 0.67 0.69 1,932,318 0.65 - 0.719 0.68 - 20.40 N/A
TELM Aug 12 0.52 +0.05 +10.64% 139,900 0.51 0.58 854,454 0.46 - 0.54 0.45 - 13.05 N/A
TLAB Aug 12 5.81 -0.05 -0.84% 2,478,279 5.71 6.25 4,880,772 5.55 - 5.90 4.57 - 18.279 N/A
SCMR Aug 12 2.80 -0.02 -0.70% 326,000 2.78 2.84 1,059,136 2.79 - 2.85 2.65 - 6.98 N/A
TXCC Aug 12 0.711 -0.029 -3.92% 271,984 0.69 0.73 1,085,681 0.68 - 0.76 0.55 - 10.20 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 12 9.80 +0.03 +0.31% 75,500 N/A N/A 302,681 9.48 - 9.80 8.25 - 18.55 12.41
MTZ Aug 12 4.25 +0.04 +0.95% 38,600 N/A N/A 125,454 4.15 - 4.28 3.68 - 12.50 N/A
UTSI Aug 12 16.23 +0.03 +0.19% 463,070 16.02 16.53 1,011,772 15.85 - 17.00 12.98 - 35.66 27.97
WFII Aug 12 4.45 -0.15 -3.26% 49,557 3.84 4.98 116,045 4.33 - 4.55 3.50 - 10.20 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 12 9.52 +0.07 +0.74% 255,900 N/A N/A 326,909 9.20 - 9.67 8.67 - 19.80 N/A
BLS Aug 12 24.50 +0.55 +2.30% 3,848,100 N/A N/A 4,974,500 23.20 - 24.95 20.10 - 42.95 48.04
WCOM Ticker symbol has changed to: WCOME
Q Aug 12 1.12 -0.11 -8.87% 15,637,200 N/A N/A 17,174,681 1.11 - 1.25 1.07 - 26.08 1.19
NXTL Aug 12 5.58 +0.11 +2.00% 11,080,533 5.55 5.60 20,569,772 5.23 - 5.69 2.50 - 15.07 N/A
T Aug 12 10.25 +0.40 +4.00% 15,148,200 N/A N/A 20,156,909 9.82 - 10.38 8.20 - 20.20 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 12 13.41 +0.32 +2.44% 57,860,184 13.42 13.43 71,241,272 13.00 - 13.45 11.04 - 21.92 53.76
JNPR Aug 12 7.37 -0.06 -0.80% 5,426,357 7.38 7.42 13,147,227 7.15 - 7.46 4.70 - 27.84 N/A
EXTR Aug 12 9.21 +0.05 +0.54% 2,087,130 9.18 9.29 4,414,500 9.00 - 9.38 5.85 - 26.76 N/A
FDRY Aug 12 8.60 -0.37 -4.12% 4,753,339 8.54 8.62 2,149,090 8.33 - 9.45 4.74 - 18.34 N/A
MRVL Aug 12 17.41 +0.28 +1.63% 2,207,514 17.41 17.56 3,592,227 16.75 - 17.90 12.51 - 46.24 N/A
LNOP Aug 12 6.69 -0.10 -1.47% 38,550 6.41 2,000.00 60,909 6.42 - 6.7887 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 12 13.58 -0.28 -2.02% 20,883,080 13.53 13.58 32,944,136 13.15 - 13.75 12.58 - 27.95 1,358.00
ASYS Aug 9 4.30 0.00 0.00% 0 4.32 5.30 7,136 N/A - N/A 3.65 - 8.90 10.75
NVLS Aug 12 26.39 -0.121 -0.45% 5,877,840 26.49 26.60 10,064,181 25.80 - 26.60 22.85 - 54.48 1,345.00
LRCX Aug 12 12.40 -0.41 -3.20% 1,384,994 11.55 13.25 2,635,727 12.06 - 12.58 11.02 - 29.98 N/A
KLAC Aug 12 36.79 +0.55 +1.51% 9,811,772 36.85 36.90 15,118,772 35.25 - 37.01 28.61 - 70.58 33.64
KLIC Aug 12 5.26 -0.10 -1.87% 624,950 5.09 5.95 1,382,181 5.05 - 5.40 4.85 - 21.67 N/A
NVLS Aug 12 26.39 -0.121 -0.45% 5,877,840 26.49 26.60 10,064,181 25.80 - 26.60 22.85 - 54.48 1,345.00
SLAB Aug 12 23.66 +0.54 +2.34% 794,711 23.14 24.15 1,158,500 22.10 - 23.95 10.23 - 41.24 N/A
MU Aug 12 18.39 -0.51 -2.70% 3,620,600 N/A N/A 8,093,909 17.90 - 18.59 16.00 - 41.00 N/A
TER Aug 12 14.32 -0.29 -1.98% 1,026,900 N/A N/A 3,209,727 13.75 - 14.50 12.78 - 40.20 N/A
VECO Aug 12 13.48 -0.24 -1.75% 444,051 12.41 14.48 827,181 13.21 - 13.75 12.30 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 12 4.76 -0.01 -0.21% 1,372,184 4.74 4.80 5,376,045 4.64 - 4.84 3.90 - 17.401 N/A
AMKR Aug 12 3.64 +0.09 +2.54% 959,465 3.32 3.75 1,846,363 3.23 - 3.66 2.59 - 24.79 N/A
BRCM Aug 12 18.15 +0.62 +3.52% 7,501,280 18.18 18.25 12,483,454 17.05 - 18.20 14.696 - 53.35 N/A
CREE Aug 12 14.37 -0.08 -0.55% 1,401,250 13.75 14.45 1,898,454 13.75 - 14.70 10.35 - 33.32 N/A
CCMP Aug 12 41.37 +0.11 +0.27% 397,569 40.15 41.96 1,389,590 40.25 - 41.50 31.81 - 87.46 26.52
EMKR Aug 12 3.10 +0.07 +2.31% 57,300 2.00 3.25 160,000 2.88 - 3.14 2.68 - 20.15 N/A
MSCC Aug 12 6.053 +0.323 +5.64% 273,230 5.90 6.12 711,318 5.54 - 6.10 4.66 - 40.10 16.81
PMCS Aug 12 7.77 -0.17 -2.12% 3,227,376 7.77 7.84 6,778,318 7.61 - 8.05 7.48 - 36.46 N/A
RMBS Aug 12 5.01 0.00 0.00% 298,245 4.90 5.05 960,590 4.72 - 5.04 3.08 - 12.23 20.83
VTSS Aug 12 1.25 -0.24 -16.00% 8,750,718 1.26 1.27 3,962,136 1.20 - 1.50 1.45 - 20.17 N/A
MCHP Aug 12 20.38 -0.57 -2.77% 2,003,547 20.25 21.20 4,038,590 19.75 - 20.43 15.90 - 33.99 44.44
ALTR Aug 12 11.20 -0.22 -1.94% 3,308,081 11.15 11.20 9,689,318 10.90 - 11.44 10.19 - 31.08 159.00
XLNX Aug 12 17.92 +0.35 +2.00% 5,256,978 17.85 17.92 11,818,454 17.08 - 18.05 15.77 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 12 2.20 -0.05 -2.23% 165,105 2.10 2.20 344,500 2.14 - 2.25 1.57 - 9.40 N/A
JDSU Aug 12 2.27 -0.07 -2.99% 16,015,215 2.27 2.29 22,323,863 2.25 - 2.32 2.06 - 12.44 N/A
NUFO Aug 12 2.76 -0.09 -3.16% 118,600 2.50 2.85 330,000 2.66 - 2.81 2.10 - 5.50 N/A
GLW Aug 12 1.59 +0.05 +3.25% 12,801,500 N/A N/A 14,701,090 1.53 - 1.59 1.50 - 16.50 N/A
NEWP Aug 12 15.66 -1.44 -8.85% 948,418 15.61 16.21 614,727 15.00 - 15.92 11.91 - 27.47 N/A
OCCF Ticker symbol has changed to: OCCFD
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Aug 12 14.46 +0.24 +1.68% 3,507,852 14.50 14.55 7,164,000 13.95 - 14.49 5.51 - 20.40 N/A
AOL Aug 12 11.00 -0.10 -0.90% 13,144,400 N/A N/A 28,823,954 10.60 - 11.50 8.70 - 44.12 N/A
DCLK Aug 12 5.14 +0.13 +2.59% 550,660 5.03 5.19 1,283,318 4.69 - 5.14 4.42 - 13.88 N/A
FMKT Aug 12 5.21 +1.19 +23.52% 715,695 5.15 5.26 1,339,863 4.71 - 5.21 5.05 - 29.09 N/A
FON Aug 12 10.05 +0.16 +1.62% 4,385,400 N/A N/A 6,332,181 9.61 - 10.25 6.65 - 24.39 N/A
MERQ Aug 12 23.619 +0.37 +1.56% 2,596,583 23.55 23.80 5,053,454 23.15 - 23.91 18.00 - 42.48 141.71
RNWK Aug 12 4.44 +0.206 +4.80% 690,307 4.36 4.60 953,500 4.03 - 4.49 3.26 - 9.28 N/A
YHOO Aug 12 11.97 -0.10 -0.84% 4,580,976 11.86 11.90 9,733,318 11.49 - 11.98 8.02 - 21.35 N/A
EBAY Aug 12 57.96 +0.88 +1.54% 5,373,757 58.01 58.07 8,290,681 55.91 - 58.08 40.48 - 72.74 111.73
PYPL Aug 12 20.35 +0.21 +1.02% 652,836 20.30 20.85 1,015,409 20.00 - 20.75 12.00 - 30.48 2.75
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 12 5.65 +0.13 +2.34% 4,984,597 5.64 5.70 10,174,090 5.35 - 5.69 4.71 - 22.50 N/A
MSFT Aug 12 48.47 +0.36 +0.75% 28,535,652 48.40 48.44 44,026,909 47.61 - 48.75 41.41 - 70.62 34.38
ITWO Aug 12 0.78 -0.01 -1.30% 4,997,776 0.76 0.79 5,935,863 0.73 - 0.79 0.75 - 9.58 N/A
DSPG Aug 12 16.01 -0.08 -0.50% 327,604 15.90 16.83 253,090 15.16 - 16.20 15.09 - 26.48 32.67
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 12 14.75 -0.61 -3.97% 14,881,326 14.79 14.83 15,267,500 14.26 - 15.25 12.60 - 41.37 N/A
EMC Aug 12 6.82 -0.14 -2.02% 7,572,200 N/A N/A 15,221,409 6.61 - 6.90 5.85 - 18.50 N/A
ELX Aug 12 13.95 -0.06 -0.39% 8,727,200 N/A N/A 5,147,045 13.52 - 15.19 8.40 - 48.17 N/A
JNIC Aug 12 2.63 -0.06 -2.23% 96,900 2.50 3.00 255,500 2.60 - 2.6804 2.60 - 11.40 N/A
MCDT Aug 12 9.919 -0.072 -0.72% 400,000 9.57 10.19 1,069,500 9.55 - 9.98 6.00 - 34.68 N/A
NTAP Aug 12 7.42 +0.03 +0.40% 3,920,351 7.35 7.40 8,097,454 7.18 - 7.60 6.00 - 27.95 744.00
QLGC Aug 12 35.29 -0.50 -1.39% 13,941,654 35.32 35.40 12,207,181 34.87 - 35.81 17.21 - 57.10 45.38
VRTS Aug 12 17.58 -0.15 -0.84% 4,991,179 17.60 17.68 13,109,909 17.20 - 17.96 14.52 - 49.89 N/A
STOR Aug 12 1.29 +0.06 +4.88% 90,113 1.25 1.35 742,500 1.26 - 1.29 1.18 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Aug 12 0.73 +0.05 +7.58% 55,223,660 0.72 0.73 15,050,318 0.65 - 0.75 0.60 - 4.94 N/A
RIMM Aug 12 9.92 -0.49 -4.69% 1,223,880 9.93 10.18 2,237,090 9.89 - 10.50 9.55 - 29.55 N/A
GNSS Aug 12 6.45 -0.55 -8.09% 408,830 6.30 7.65 2,484,681 6.45 - 6.84 5.64 - 74.90 11.79
ESST Aug 12 11.17 -0.13 -1.15% 737,670 11.01 11.37 2,465,227 11.00 - 11.49 5.89 - 25.99 8.73
DVID Aug 12 2.60 +1.381 +99.42% 180,820 2.60 2.69 25,090 1.40 - 2.79 0.98 - 6.99 N/A
BBY Aug 12 22.51 +1.22 +5.74% 9,524,000 N/A N/A 5,187,181 21.05 - 22.79 18.50 - 53.7466 12.35
ELBO Aug 12 23.48 +0.39 +1.69% 163,181 22.67 23.83 372,454 22.50 - 23.50 21.02 - 44.54 28.99
HLYW Aug 12 13.20 -0.50 -3.65% 431,142 13.00 13.50 635,772 12.95 - 13.85 7.80 - 21.29 4.65
MVSN Aug 12 11.55 +0.19 +1.76% 591,970 10.60 11.65 976,909 10.74 - 11.76 8.98 - 49.71 28.21
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 12 3.29 +0.22 +7.17% 725,315 3.18 3.49 932,000 3.09 - 3.48 2.10 - 17.68 N/A
GSPN Aug 12 3.48 +0.01 +0.29% 377,382 3.48 3.69 1,720,454 3.40 - 3.67 2.62 - 19.00 N/A
HLIT Aug 12 1.80 -0.01 -0.55% 310,211 1.80 1.88 1,192,363 1.76 - 1.91 1.10 - 17.30 N/A
TERN Aug 12 1.32 +0.09 +6.87% 219,320 1.30 1.41 734,954 1.30 - 1.301 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 12 5.13 -0.04 -0.77% 186,250 5.11 5.25 949,636 5.001 - 5.221 3.78 - 14.50 N/A
SNDK Aug 12 12.98 -0.13 -0.99% 1,204,262 12.70 13.20 1,477,136 12.56 - 13.15 8.61 - 24.75 6.33
FLSH Aug 12 7.49 +0.09 +1.22% 74,620 7.49 7.72 98,500 7.25 - 7.49 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 12 7.85 +0.06 +0.77% 4,619,970 7.79 7.85 12,323,454 7.51 - 7.86 5.85 - 29.99 N/A
JBL Aug 12 17.60 -0.48 -2.65% 976,000 N/A N/A 2,003,181 17.12 - 17.72 14.00 - 31.45 83.81
MWAV Aug 12 1.15 -0.10 -8.00% 2,100 0.16 1.49 10,136 1.15 - 1.30 1.15 - 8.16 3.97
SANM Aug 12 3.70 -0.29 -7.63% 9,872,949 3.51 3.63 8,442,636 3.59 - 3.82 3.40 - 25.65 N/A
SLR Aug 12 3.53 -0.14 -3.81% 3,196,900 N/A N/A 4,982,590 3.49 - 3.67 3.25 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 12 5.65 +0.13 +2.34% 4,984,597 5.64 5.70 10,174,090 5.35 - 5.69 4.71 - 22.50 N/A
SAP Aug 12 18.70 +0.15 +0.81% 369,500 N/A N/A 1,332,363 18.26 - 18.72 16.09 - 39.04 143.85
ORCL Aug 12 9.73 +0.03 +0.31% 33,188,136 9.76 9.82 54,644,227 9.64 - 10.02 7.251 - 17.50 25.23
MSFT Aug 12 48.47 +0.36 +0.75% 28,535,652 48.40 48.44 44,026,909 47.61 - 48.75 41.41 - 70.62 34.38
PSFT Aug 12 16.83 +0.35 +2.07% 3,249,794 16.75 16.84 8,810,272 16.521 - 17.10 13.61 - 42.73 30.26
ITWO Aug 12 0.78 -0.01 -1.30% 4,997,776 0.76 0.79 5,935,863 0.73 - 0.79 0.75 - 9.58 N/A
NET Aug 12 11.01 +0.35 +3.28% 1,062,500 N/A N/A 2,080,409 10.15 - 11.25 9.45 - 30.50 N/A
CHKP Aug 12 16.89 -0.14 -0.83% 3,974,145 16.80 16.93 6,044,772 16.28 - 16.90 10.37 - 49.47 15.38
SEBL Aug 12 8.70 -0.02 -0.23% 7,362,129 8.70 8.72 15,622,954 8.50 - 8.79 8.07 - 38.38 23.11
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 12 47.98 +0.51 +1.07% 9,724,306 47.92 48.24 17,850,090 46.70 - 48.23 30.57 - 69.00 41.95
BGEN Aug 12 37.18 +1.39 +3.80% 1,807,450 36.86 37.30 4,947,045 36.08 - 37.40 30.65 - 62.80 23.75
JNJ Aug 12 54.58 +0.43 +0.79% 5,481,200 N/A N/A 10,740,590 53.40 - 54.95 41.40 - 65.89 27.61
LLY Aug 12 58.00 +0.78 +1.36% 2,643,400 N/A N/A 4,335,818 56.41 - 58.14 43.75 - 84.30 25.66
MRK Aug 12 51.25 +0.23 +0.45% 4,642,300 N/A N/A 7,908,545 50.10 - 51.58 38.50 - 71.50 16.43
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 12 32.86 +0.35 +1.08% 12,092,900 N/A N/A 21,008,545 32.20 - 33.06 25.13 - 44.04 26.29
SGP Aug 12 22.75 -0.15 -0.66% 3,377,000 N/A N/A 7,184,363 22.30 - 22.90 20.01 - 40.00 16.85
WYE Aug 12 41.85 -1.03 -2.40% 4,189,800 N/A N/A 7,417,681 41.27 - 42.88 28.25 - 66.51 21.91
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 12 8.17 +0.42 +5.42% 162,495 7.43 8.77 329,636 7.55 - 8.20 4.95 - 17.34 N/A
DIS Aug 12 14.23 -0.42 -2.87% 9,449,700 N/A N/A 8,585,318 13.95 - 14.61 13.48 - 27.59 26.35
TMCS Aug 12 16.268 +0.26 +1.64% 293,827 15.34 16.29 866,227 15.38 - 16.27 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 12 68.45 -0.45 -0.65% 1,664,400 N/A N/A 2,575,318 67.40 - 68.92 40.10 - 77.75 17.29
TYC Aug 12 12.69 +0.32 +2.62% 10,482,600 N/A N/A 38,256,181 11.95 - 12.84 6.98 - 60.09 24.61
AA Aug 12 26.10 -0.10 -0.38% 2,232,400 N/A N/A 3,933,818 25.57 - 26.40 22.75 - 40.50 35.75 |
