Closing Aug 16,2002
Dow 8,778.06 -40.08 (-0.45%)
Nasdaq 1,361.01 +16.00 (+1.19%)
S&P 500 928.77 -1.48 (-0.16%)
10-Yr Bond 4.317% +0.154
NYSE Volume 1,255,473,000
Nasdaq Volume 1,502,884,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 854477
TOTAL EQUITY PUT VOLUME : 326846
TOTAL VOLUME : 1181323
<bEPC=0.38 Almost overbought, but note that today was
options expiration.
Consumer Products 11 +5.1% Edit Delete Compare
Days Short Less than 1.75 21 +3.2% Edit Delete Compare
BOP Divergence 12 +3.5% Edit Delete Compare
RETAIL 11 -1.6% Edit Delete Compare
DSL 9 +1.7% Edit Delete Compare
DWDM 20 +3.0% Edit Delete Compare
Low pSR Energy Stocks 12 +1.5% Edit Delete Compare
Carriers1 7 +2.4% Edit Delete Compare
Telecom Construction1 5 +6.0% Edit Delete Compare
networkers1 9 +6.1% Edit Delete Compare
Contract Manufacturers 6 +6.0% Edit Delete Compare
Telecom Equipment 19 +3.5% Edit Delete Compare
Tier 2, D-WDM 16 +1.1% Edit Delete Compare
Broadband Cable 1 8 +6.9% Edit Delete Compare
DOW 10 -0.4% Edit Delete Compare
Internet Security 20 +0.4% Edit Delete Compare
Biotechs 9 -1.4% Edit Delete Compare
CHIP EQUIPMENT 13 +6.6% Edit Delete Compare
CHIPS1 23 +6.1% Edit Delete Compare
Clint's Financials 40 -0.2% Edit Delete Compare
Genomics 9 -0.6% Edit Delete Compare
Incubators 8 +2.8% Edit Delete Compare
Internet Sector 14 +4.4% Edit Delete Compare
Flat Panel Displays 7 +5.1% Edit Delete Compare
E-Gaming stocks 8 +0.4% Edit Delete Compare
Drug Stocks 15 -0.5% Edit Delete Compare
RTS Biotechs 13 -1.4% Edit Delete Compare
Gigabit 23 +3.7% Edit Delete Compare
Oil Drilers - Deep Water 13 -2.0% Edit Delete Compare
Storage 9 +1.3% Edit Delete Compare
M.L. Picks 23 +4.5% Edit Delete Compare
HOLDERS 12 -0.2% Edit Delete Compare
4 Q's of cash 20 +1.9% Edit Delete Compare
Carriers 10 +3.5% Edit Delete Compare
Wireless 6 +2.4% Edit Delete Compare
Real Estate Related 7 -0.8% Edit Delete Compare
Volume Sort
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 16 15.81 +0.20 +1.28% 4,387,090 15.60 15.82 6,132,818 15.28 - 16.10 13.80 - 26.17 32.27
DELL Aug 16 27.53 +0.40 +1.47% 35,525,648 27.43 27.51 25,130,227 26.87 - 27.78 16.01 - 30.52 59.87
GTW Aug 16 4.03 -0.06 -1.47% 901,700 N/A N/A 1,145,818 3.90 - 4.09 3.08 - 10.60 N/A
HPQ Aug 16 15.06 -0.19 -1.27% 7,750,700 N/A N/A 10,546,045 14.66 - 15.39 10.75 - 25.38 31.51
IBM Aug 16 79.35 +2.87 +3.75% 11,645,800 N/A N/A 8,994,636 75.98 - 79.98 65.70 - 126.39 25.12
LXK Aug 16 52.10 +1.84 +3.66% 1,423,200 N/A N/A 1,483,454 50.26 - 52.50 41.20 - 65.23 26.05
INTC Aug 16 18.75 +0.12 +0.64% 55,103,448 18.77 18.80 60,019,454 17.98 - 19.02 15.82 - 36.78 64.59
AMD Aug 16 9.93 +0.82 +9.01% 6,187,400 N/A N/A 5,223,409 8.80 - 9.95 7.01 - 20.60 N/A
SUNW Aug 16 4.21 +0.105 +2.56% 41,664,372 4.17 4.22 65,005,636 4.05 - 4.35 3.50 - 15.05 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 16 1.58 +0.15 +10.00% 2,653,139 1.61 1.65 1,663,909 1.47 - 1.78 1.47 - 6.25 5.50
ATVI Aug 16 27.37 +0.18 +0.66% 761,194 27.04 27.37 1,894,818 26.79 - 27.96 15.0733 - 35.10 23.03
EIDSY Aug 15 1.779 0.000 0.00% 0 1.07 2,000.00 11,500 N/A - N/A 1.10 - 3.88 N/A
THQI Aug 16 22.40 -0.50 -2.18% 918,122 22.12 23.09 1,244,227 22.05 - 23.05 18.37 - 43.40 20.60
ERTS Aug 16 62.69 +0.98 +1.58% 4,488,066 62.69 63.80 4,251,681 60.40 - 63.50 40.99 - 66.979 56.74
NVDA Aug 16 10.69 +0.37 +3.60% 13,866,665 10.66 10.68 11,081,227 9.44 - 11.05 8.49 - 72.66 8.88
ATYT Aug 16 6.53 +0.40 +6.53% 536,175 6.37 6.52 1,306,590 6.06 - 6.65 5.24 - 15.65 N/A
TTWO Aug 16 23.40 +0.15 +0.65% 868,166 22.92 23.94 983,636 22.95 - 24.17 6.44 - 27.05 22.08
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 16 36.80 -0.65 -1.74% 3,456,500 N/A N/A 5,662,727 36.47 - 37.33 24.20 - 44.91 25.92
BAC Aug 16 68.71 -0.69 -0.99% 5,346,900 N/A N/A 6,991,409 68.60 - 69.55 50.25 - 77.09 15.83
BK Aug 16 33.56 -0.26 -0.77% 1,896,200 N/A N/A 2,751,227 33.15 - 33.88 26.61 - 46.50 18.96
C Aug 16 34.90 -0.85 -2.37% 22,831,000 N/A N/A 22,567,772 34.54 - 35.60 24.48 - 52.20 11.32
LEH Aug 16 60.65 -1.15 -1.86% 2,668,700 N/A N/A 2,652,727 60.17 - 61.70 43.50 - 72.20 16.48
MWD Aug 16 44.33 +0.11 +0.25% 4,697,600 N/A N/A 5,532,318 42.78 - 44.70 33.50 - 60.02 15.23
ONE Aug 16 40.43 -0.47 -1.15% 3,393,900 N/A N/A 4,136,636 40.16 - 40.78 27.00 - 42.88 15.79
SCH Aug 16 8.95 +0.06 +0.67% 2,761,100 N/A N/A 4,802,727 8.71 - 9.00 7.51 - 19.00 63.93
LEH Aug 16 60.65 -1.15 -1.86% 2,668,700 N/A N/A 2,652,727 60.17 - 61.70 43.50 - 72.20 16.48
JPM Aug 16 24.86 +0.15 +0.61% 9,679,000 N/A N/A 11,358,681 24.19 - 25.06 18.22 - 41.66 24.21
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 16 29.09 +0.71 +2.49% 9,697,940 29.01 29.10 15,758,318 27.80 - 29.296 23.21 - 66.59 N/A
RFMD Aug 16 8.10 0.00 -0.00% 5,395,577 8.15 8.20 6,728,863 7.81 - 8.50 5.159 - 28.65 135.83
NOK Aug 16 13.58 +0.85 +6.59% 14,075,800 N/A N/A 12,543,409 12.95 - 13.95 10.51 - 27.06 28.06
ERICY Aug 16 0.54 0.00 0.00% 32,566,262 0.54 0.56 17,880,090 0.52 - 0.56 0.52 - 6.24 N/A
PWAV Aug 16 7.20 +0.23 +3.30% 754,276 6.90 7.15 1,498,318 6.66 - 7.20 5.38 - 21.30 N/A
KOPN Aug 16 6.83 +0.37 +5.85% 530,758 6.73 6.99 657,545 6.18 - 6.98 5.30 - 19.05 N/A
TQNT Aug 16 5.49 +0.597 +12.25% 3,048,165 5.25 5.47 1,521,454 4.56 - 5.66 4.56 - 24.19 N/A
CMVT Aug 16 7.91 +0.24 +3.08% 4,518,447 7.93 8.08 3,078,227 7.67 - 8.34 7.49 - 30.98 N/A
OPWV Aug 16 0.941 -0.05 -5.10% 2,905,568 0.92 0.93 2,870,636 0.89 - 1.01 0.86 - 18.25 N/A
DSPG Aug 16 16.70 +0.638 +4.01% 102,901 15.95 17.44 207,954 15.75 - 16.85 14.92 - 26.48 33.76
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 16 1.51 -0.11 -7.19% 6,752,638 1.49 1.53 6,334,954 1.47 - 1.55 1.40 - 5.97 N/A
ADTN Aug 16 19.73 +0.25 +1.28% 100,753 18.90 20.55 239,727 19.07 - 19.75 16.39 - 29.75 41.94
ALA Aug 16 4.85 -0.06 -1.22% 573,600 N/A N/A 1,479,318 4.55 - 4.92 4.25 - 20.18 N/A
AVCI Aug 16 0.88 +0.03 +3.53% 139,481 0.85 0.90 311,636 0.84 - 0.90 0.81 - 4.31 N/A
CIEN Aug 16 4.19 +0.04 +0.98% 4,552,755 4.11 4.18 8,147,136 3.95 - 4.36 3.38 - 22.00 N/A
CORV Aug 16 0.65 -0.03 -4.41% 679,659 0.62 0.66 1,860,909 0.64 - 0.69 0.51 - 3.90 N/A
DIGL Aug 16 1.24 +0.01 +0.81% 111,700 1.13 1.35 197,909 1.23 - 1.33 1.20 - 16.24 N/A
DITC Aug 16 1.77 +0.44 +33.33% 261,950 1.51 1.78 142,136 1.34 - 1.79 1.26 - 6.80 N/A
DSPG Aug 16 16.70 +0.638 +4.01% 102,901 15.95 17.44 207,954 15.75 - 16.85 14.92 - 26.48 33.76
FIBR Aug 16 0.64 -0.02 -3.03% 87,267 0.62 0.69 168,090 0.61 - 0.68 0.61 - 5.30 N/A
LU Aug 16 1.45 -0.02 -1.36% 24,165,600 N/A N/A 33,887,181 1.42 - 1.48 1.31 - 8.75 N/A
MRVC Aug 16 1.12 -0.01 -0.88% 229,379 1.05 1.21 350,863 1.02 - 1.16 0.95 - 6.20 N/A
NT Aug 16 0.85 -0.06 -6.67% 20,449,100 N/A N/A 37,517,727 0.84 - 0.91 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 16 1.11 +0.28 +32.94% 2,835,533 1.11 1.13 1,568,409 0.90 - 1.14 0.73 - 21.10 N/A
SONS Aug 16 0.79 +0.11 +16.42% 5,767,771 0.78 0.80 2,077,954 0.67 - 0.8038 0.65 - 17.50 N/A
TELM Aug 16 0.45 -0.01 -2.17% 420,500 0.43 0.49 844,136 0.43 - 0.50 0.43 - 13.05 N/A
TLAB Aug 16 6.60 +0.74 +12.35% 3,611,916 6.60 6.77 4,854,272 5.77 - 6.61 4.57 - 18.279 N/A
SCMR Aug 16 2.83 +0.06 +2.17% 651,052 2.80 2.85 1,030,909 2.75 - 2.85 2.65 - 6.59 N/A
TXCC Aug 16 0.749 +0.09 +13.43% 410,266 0.73 0.76 1,025,863 0.66 - 0.76 0.55 - 9.14 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 16 10.64 +1.24 +13.19% 152,700 N/A N/A 301,909 9.40 - 10.65 8.25 - 18.55 13.47
MTZ Aug 16 3.05 -0.05 -1.61% 211,800 N/A N/A 137,454 2.96 - 3.15 2.40 - 11.15 N/A
UTSI Aug 16 14.23 +0.37 +2.65% 2,266,349 13.65 14.70 975,500 13.45 - 14.42 12.87 - 35.66 24.74
WFII Aug 16 4.61 +0.18 +4.06% 85,600 4.30 4.81 99,590 4.46 - 4.75 3.50 - 8.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 16 9.15 -0.06 -0.65% 249,600 N/A N/A 335,409 8.93 - 9.40 8.40 - 19.60 N/A
BLS Aug 16 25.78 +0.60 +2.38% 4,954,200 N/A N/A 4,915,727 24.94 - 26.80 20.10 - 42.95 50.55
WCOM Ticker symbol has changed to: WCOME
Q Aug 16 1.93 +0.439 +28.69% 24,482,000 N/A N/A 17,649,227 1.54 - 1.98 1.07 - 24.20 2.07
NXTL Aug 16 6.70 +0.66 +10.93% 42,191,432 6.70 6.75 21,387,727 5.75 - 7.00 2.50 - 13.03 N/A
T Aug 16 10.45 -0.10 -0.95% 12,391,100 N/A N/A 20,335,000 10.28 - 10.74 8.20 - 20.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 16 14.45 +0.04 +0.28% 58,549,308 14.40 14.45 69,721,318 14.04 - 14.73 11.04 - 21.92 57.60
JNPR Aug 16 8.21 +0.54 +7.00% 9,785,273 8.21 8.25 12,719,090 7.59 - 8.35 4.70 - 27.84 N/A
EXTR Aug 16 9.95 +0.71 +7.64% 3,246,575 9.86 9.97 4,161,590 9.37 - 10.04 5.85 - 20.30 N/A
FDRY Aug 16 9.14 +0.25 +2.79% 3,449,300 9.14 9.19 2,252,045 8.75 - 9.47 4.74 - 15.14 N/A
MRVL Aug 16 18.13 +1.42 +8.17% 2,866,015 18.03 18.65 3,570,181 16.95 - 18.531 12.51 - 46.24 N/A
LNOP Aug 16 7.20 +0.02 +0.28% 18,300 6.05 7.50 52,909 7.15 - 7.69 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 16 14.70 +0.82 +5.92% 33,131,016 14.68 14.70 32,385,818 13.48 - 15.00 12.58 - 27.95 1,468.00
ASYS Aug 16 4.15 -0.35 -7.78% 1,300 0.01 2,000.00 6,636 4.10 - 4.30 3.65 - 8.90 10.38
NVLS Aug 16 29.15 +1.55 +5.63% 9,277,904 29.10 29.23 9,833,727 27.04 - 29.75 22.85 - 54.48 1,453.00
LRCX Aug 16 14.24 +0.40 +3.10% 2,690,294 13.83 14.10 2,586,045 12.75 - 14.37 11.02 - 29.98 N/A
KLAC Aug 16 39.08 +2.75 +7.48% 18,724,484 39.23 39.49 14,991,818 36.27 - 39.82 28.61 - 70.58 35.91
KLIC Aug 16 4.75 +0.58 +13.98% 1,178,654 4.63 4.74 1,488,681 4.01 - 4.75 3.51 - 21.67 N/A
NVLS Aug 16 29.15 +1.55 +5.63% 9,277,904 29.10 29.23 9,833,727 27.04 - 29.75 22.85 - 54.48 1,453.00
SLAB Aug 16 25.11 +1.269 +5.28% 858,082 24.35 25.30 1,159,590 23.37 - 25.67 10.23 - 41.24 N/A
MU Aug 16 20.85 +0.72 +3.60% 6,627,600 N/A N/A 7,681,500 19.65 - 21.60 16.00 - 41.00 N/A
TER Aug 16 15.56 +0.77 +5.21% 2,541,400 N/A N/A 3,086,863 14.46 - 16.05 12.78 - 40.20 N/A
VECO Aug 16 14.75 +0.391 +2.75% 614,589 13.99 15.00 832,090 14.137 - 15.10 12.30 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 16 5.00 +0.02 +0.40% 4,315,504 4.98 5.04 5,030,772 4.87 - 5.08 3.90 - 16.32 N/A
AMKR Aug 16 3.10 +0.059 +1.91% 1,159,610 3.03 3.10 1,798,454 3.01 - 3.19 2.59 - 24.79 N/A
BRCM Aug 16 19.16 +1.351 +7.55% 9,087,512 19.25 19.30 12,012,590 17.40 - 19.426 14.696 - 53.35 N/A
CREE Aug 16 16.20 +0.64 +4.18% 3,105,867 16.15 16.40 1,971,545 14.84 - 16.55 10.35 - 33.32 N/A
CCMP Aug 16 47.11 +3.498 +8.04% 1,551,488 46.51 47.85 1,363,636 42.65 - 48.00 31.81 - 87.46 30.13
EMKR Aug 16 3.43 +0.22 +6.96% 86,800 3.00 4.39 151,500 3.03 - 3.50 2.68 - 17.04 N/A
MSCC Aug 16 6.5368 +0.167 +2.62% 347,825 6.01 6.80 697,954 6.35 - 6.84 4.66 - 40.10 18.14
PMCS Aug 16 8.58 +0.751 +9.39% 4,753,216 8.63 8.63 6,477,272 7.65 - 8.62 7.26 - 35.43 N/A
RMBS Aug 16 5.20 +0.10 +1.88% 364,447 5.15 5.20 899,454 5.12 - 5.38 3.08 - 12.23 22.62
VTSS Aug 16 1.31 +0.045 +3.57% 7,331,232 1.28 1.33 4,090,363 1.21 - 1.38 1.11 - 15.74 N/A
MCHP Aug 16 22.81 +1.08 +5.15% 3,981,541 22.56 23.15 3,909,090 20.62 - 23.08 15.90 - 33.99 49.00
ALTR Aug 16 12.80 +0.74 +6.16% 8,444,333 12.66 12.75 9,650,181 11.71 - 12.85 10.19 - 31.05 182.14
XLNX Aug 16 20.96 +0.96 +4.80% 12,206,150 20.86 21.00 11,756,590 19.42 - 21.47 15.77 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 16 2.257 +0.201 +9.81% 831,528 2.10 2.49 342,636 2.04 - 2.31 1.57 - 9.40 N/A
JDSU Aug 16 2.31 -0.02 -0.84% 22,175,522 2.34 2.35 22,297,318 2.30 - 2.47 2.06 - 12.44 N/A
NUFO Aug 16 2.84 +0.11 +4.03% 161,415 2.74 2.89 323,545 2.70 - 2.85 2.10 - 5.50 N/A
GLW Aug 16 1.59 +0.06 +3.82% 13,550,300 N/A N/A 15,203,954 1.57 - 1.62 1.50 - 16.14 N/A
NEWP Aug 16 16.24 +0.12 +0.75% 525,798 15.30 16.16 584,909 15.80 - 16.39 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 16 14.90 +0.28 +1.92% 3,659,466 14.90 14.98 6,723,181 14.31 - 15.01 5.51 - 20.40 N/A
AOL Aug 16 12.56 +0.79 +6.66% 29,785,200 N/A N/A 28,749,272 11.50 - 12.88 8.70 - 42.09 N/A
DCLK Aug 16 5.879 +0.779 +15.27% 866,537 5.83 5.97 1,231,318 4.90 - 5.90 4.42 - 13.88 N/A
FMKT Aug 16 5.65 +0.36 +6.78% 1,597,269 5.53 5.64 1,320,409 5.25 - 5.75 4.71 - 29.09 N/A
FON Aug 16 11.71 +0.96 +8.93% 5,279,000 N/A N/A 6,368,590 10.58 - 12.00 6.65 - 24.39 N/A
MERQ Aug 16 25.00 -0.17 -0.70% 2,785,686 24.78 25.03 4,847,954 23.37 - 25.10 18.00 - 42.48 141.06
RNWK Aug 16 4.00 +0.15 +3.85% 335,961 3.90 4.10 940,136 3.65 - 4.09 3.26 - 9.28 N/A
YHOO Aug 16 12.10 -0.11 -0.90% 7,431,668 12.01 12.05 9,540,272 11.66 - 12.27 8.02 - 21.35 N/A
EBAY Aug 16 58.97 +0.31 +0.53% 6,583,716 58.80 59.04 8,439,681 57.36 - 59.59 40.48 - 72.74 113.46
PYPL Aug 16 20.30 +0.24 +1.20% 1,194,050 19.76 22.10 1,192,590 19.73 - 20.50 12.00 - 30.48 2.68
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 16 6.42 +0.33 +5.39% 13,665,157 6.43 6.45 10,122,000 6.04 - 6.60 4.71 - 22.50 N/A
MSFT Aug 16 50.00 +0.23 +0.46% 34,740,332 49.98 49.99 44,448,636 48.92 - 50.23 41.41 - 70.62 35.46
ITWO Aug 16 0.70 0.00 0.00% 5,232,508 0.68 0.70 5,912,272 0.66 - 0.71 0.66 - 9.58 N/A
DSPG Aug 16 16.70 +0.638 +4.01% 102,901 15.95 17.44 207,954 15.75 - 16.85 14.92 - 26.48 33.76
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 16 15.81 -0.17 -1.07% 15,972,654 15.76 15.79 14,808,863 15.34 - 16.15 12.60 - 41.37 N/A
EMC Aug 16 7.19 -0.09 -1.23% 8,305,000 N/A N/A 14,381,090 7.01 - 7.39 5.85 - 18.50 N/A
ELX Aug 16 15.50 -0.68 -4.23% 4,572,100 N/A N/A 5,071,863 15.37 - 16.15 8.40 - 48.17 N/A
JNIC Aug 16 2.73 +0.08 +3.02% 127,100 2.64 3.00 252,681 2.62 - 2.83 2.45 - 11.40 N/A
MCDT Aug 16 10.30 -0.15 -1.43% 433,420 9.70 10.40 974,045 10.15 - 10.51 6.00 - 34.68 N/A
NTAP Aug 16 9.17 -0.27 -2.85% 5,741,677 9.20 9.25 7,720,636 9.07 - 9.60 6.00 - 27.95 184.00
QLGC Aug 16 36.46 +1.23 +3.49% 14,880,401 36.51 36.61 12,675,681 34.31 - 37.14 17.21 - 57.10 46.79
VRTS Aug 16 18.90 +0.10 +0.53% 8,875,885 18.80 18.94 12,740,863 18.13 - 19.13 14.52 - 49.89 N/A
STOR Aug 16 1.42 +0.19 +13.97% 253,319 1.33 1.45 689,818 1.32 - 1.44 1.18 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Aug 16 0.70 +0.01 +1.43% 37,947,588 0.70 0.71 18,264,863 0.69 - 0.749 0.60 - 4.94 N/A
RIMM Aug 16 10.479 +0.01 +0.10% 797,902 10.45 11.41 2,068,272 10.14 - 10.72 9.55 - 29.55 N/A
GNSS Aug 16 6.90 +1.05 +16.15% 1,136,863 6.78 7.08 2,272,363 6.39 - 7.34 5.64 - 74.90 14.25
ESST Aug 16 12.53 +0.90 +7.82% 2,394,113 12.53 12.60 2,315,590 11.41 - 12.809 5.89 - 25.99 9.70
DVID Aug 16 2.70 -0.02 -0.74% 55,700 2.36 3.08 24,681 2.64 - 2.85 0.98 - 6.99 N/A
BBY Aug 16 23.45 +0.09 +0.39% 4,622,800 N/A N/A 5,203,818 22.40 - 23.85 18.50 - 53.7466 12.80
ELBO Aug 16 25.55 -0.10 -0.39% 376,053 24.88 26.53 343,318 25.50 - 26.18 21.02 - 44.54 31.54
HLYW Aug 16 14.60 +1.72 +13.28% 876,541 14.25 15.42 659,954 12.851 - 14.84 7.80 - 21.29 5.17
MVSN Aug 16 13.10 +2.59 +22.80% 966,726 12.56 2,000.00 992,863 13.02 - 13.49 8.98 - 49.71 35.77
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 16 3.96 +0.059 +1.51% 556,780 3.90 4.10 904,318 3.76 - 4.06 2.10 - 17.68 N/A
GSPN Aug 16 3.87 +0.15 +4.07% 358,740 3.75 3.92 1,516,272 3.66 - 4.06 2.62 - 19.00 N/A
HLIT Aug 16 1.879 +0.12 +6.74% 426,857 1.82 1.90 1,177,318 1.80 - 1.90 1.10 - 16.83 N/A
TERN Aug 16 1.319 -0.011 -0.83% 174,425 1.29 1.39 664,454 1.30 - 1.36 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 16 5.95 +0.63 +11.84% 735,989 5.94 6.05 876,500 5.10 - 6.00 3.78 - 14.50 N/A
SNDK Aug 16 14.45 +0.738 +5.38% 1,479,039 14.01 14.96 1,458,954 13.39 - 14.69 8.61 - 23.40 7.05
FLSH Aug 16 7.369 +0.168 +2.33% 43,500 7.21 7.72 90,954 7.15 - 7.40 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 16 9.11 +0.15 +1.69% 7,738,347 9.05 9.10 12,252,318 8.56 - 9.36 5.85 - 29.99 N/A
JBL Aug 16 19.35 +0.90 +4.88% 1,674,400 N/A N/A 1,909,272 17.90 - 19.80 14.00 - 31.45 92.14
MWAV Aug 16 1.30 +0.1986 +18.03% 13,100 0.22 1.49 10,545 1.111 - 1.49 1.00 - 8.16 4.48
SANM Aug 16 4.00 +0.17 +4.50% 8,153,768 3.89 4.00 8,494,272 3.60 - 4.04 2.86 - 25.65 N/A
SLR Aug 16 3.53 +0.44 +14.10% 8,489,600 N/A N/A 5,129,272 2.99 - 3.60 2.56 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 16 6.42 +0.33 +5.39% 13,665,157 6.43 6.45 10,122,000 6.04 - 6.60 4.71 - 22.50 N/A
SAP Aug 16 19.00 +0.34 +1.82% 903,400 N/A N/A 1,303,136 18.40 - 19.10 16.09 - 39.04 146.15
ORCL Aug 16 10.39 +0.32 +3.16% 45,686,216 10.36 10.39 53,883,818 9.889 - 10.45 7.251 - 17.50 26.77
MSFT Aug 16 50.00 +0.23 +0.46% 34,740,332 49.98 49.99 44,448,636 48.92 - 50.23 41.41 - 70.62 35.46
PSFT Aug 16 18.70 +0.47 +2.58% 4,820,404 18.75 18.93 8,673,045 17.879 - 18.93 13.61 - 42.73 32.81
ITWO Aug 16 0.70 0.00 0.00% 5,232,508 0.68 0.70 5,912,272 0.66 - 0.71 0.66 - 9.58 N/A
NET Aug 16 13.70 +1.20 +9.60% 5,205,400 N/A N/A 2,119,318 11.96 - 14.03 9.45 - 30.50 N/A
CHKP Aug 16 18.00 +0.41 +2.30% 5,643,416 18.05 18.20 5,995,681 17.28 - 18.29 10.37 - 49.47 16.70
SEBL Aug 16 8.50 +0.37 +4.52% 8,632,418 8.51 8.55 15,096,636 7.98 - 8.64 7.40 - 38.38 22.50
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 16 47.53 -0.29 -0.61% 11,148,991 47.50 47.55 17,638,454 46.78 - 48.22 30.57 - 69.00 41.31
BGEN Aug 16 35.59 -1.27 -3.44% 2,891,634 35.65 35.88 4,850,090 35.41 - 36.60 30.65 - 62.80 22.28
JNJ Aug 16 55.32 -0.55 -0.98% 7,837,000 N/A N/A 10,661,000 55.15 - 56.27 41.40 - 65.89 27.85
LLY Aug 16 57.10 -0.73 -1.26% 2,993,100 N/A N/A 4,254,863 56.77 - 58.24 43.75 - 84.30 25.27
MRK Aug 16 50.00 -0.58 -1.15% 4,886,900 N/A N/A 7,930,909 49.62 - 50.63 38.50 - 71.50 16.03
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 16 33.12 -0.47 -1.40% 13,835,200 N/A N/A 21,305,863 32.92 - 33.74 25.13 - 44.04 26.50
SGP Aug 16 22.83 -0.20 -0.87% 2,880,700 N/A N/A 6,585,909 22.50 - 23.15 20.01 - 40.00 16.91
WYE Aug 16 41.41 -1.37 -3.20% 4,682,900 N/A N/A 7,476,545 40.85 - 42.39 28.25 - 66.51 21.68
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 16 9.11 +0.59 +6.92% 249,850 8.33 9.63 335,954 8.25 - 9.195 4.95 - 17.34 N/A
DIS Aug 16 15.86 +0.71 +4.69% 14,480,000 N/A N/A 9,114,227 15.08 - 16.22 13.48 - 26.93 29.37
TMCS Aug 16 17.41 +0.73 +4.38% 357,229 16.50 17.38 854,000 16.34 - 17.45 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 16 61.24 -0.51 -0.83% 3,461,600 N/A N/A 2,807,636 61.00 - 63.50 40.10 - 77.75 15.46
TYC Aug 16 13.30 +0.13 +0.98% 12,661,600 N/A N/A 37,922,227 12.90 - 13.65 6.98 - 60.09 26.25
AA Aug 16 24.77 -0.66 -2.60% 3,754,700 N/A N/A 4,010,454 24.01 - 25.24 22.75 - 40.50 33.93 |
