Closing Aug 20,2002
Dow 8,872.07 -118.72 (-1.32%)
Nasdaq 1,376.59 -17.95 (-1.29%)
S&P 500 937.43 -13.27 (-1.40%)
10-Yr Bond 4.159% -0.139
NYSE Volume 1,283,484,000
Nasdaq Volume 1,506,695,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 430722
TOTAL EQUITY PUT VOLUME : 260655
TOTAL VOLUME : 691377
EPC=0.61 Slightly oversold
Traders still digging around in the dust bin. Beaten down
stocks among the largest precentage movers of the day.
COMPX daily chart not overbought yet. Intra-day signal has flashed a sell signal, but it is not completing cleaning.
There is the possibility of a shallow re-tracement of the
move, then a reversal back to the upside.
Potential weak B2B for semis do not help as the SOX did not
lead the charge this time.
Consumer Products 11 -0.6% Edit Delete Compare
Days Short Less than 1.75 21 -2.2% Edit Delete Compare
BOP Divergence 12 -1.9% Edit Delete Compare
RETAIL 11 +0.2% Edit Delete Compare
DSL 9 +1.2% Edit Delete Compare
DWDM 20 +2.3% Edit Delete Compare
Low pSR Energy Stocks 12 -1.3% Edit Delete Compare
Carriers1 7 -0.2% Edit Delete Compare
Telecom Construction1 5 -2.8% Edit Delete Compare
networkers1 9 -1.2% Edit Delete Compare
Contract Manufacturers 6 -3.2% Edit Delete Compare
Telecom Equipment 19 -1.4% Edit Delete Compare
Tier 2, D-WDM 16 -1.3% Edit Delete Compare
Broadband Cable 1 8 -2.2% Edit Delete Compare
DOW 10 -0.6% Edit Delete Compare
Internet Security 20 +0.0% Edit Delete Compare
Biotechs 9 +1.4% Edit Delete Compare
CHIP EQUIPMENT 13 -5.0% Edit Delete Compare
CHIPS1 23 -3.5% Edit Delete Compare
Clint's Financials 40 -0.8% Edit Delete Compare
Genomics 9 -0.2% Edit Delete Compare
Incubators 8 +1.4% Edit Delete Compare
Internet Sector 14 +0.9% Edit Delete Compare
Flat Panel Displays 7 -2.8% Edit Delete Compare
E-Gaming stocks 8 -0.3% Edit Delete Compare
Drug Stocks 15 -1.5% Edit Delete Compare
RTS Biotechs 13 +1.3% Edit Delete Compare
Gigabit 23 -3.3% Edit Delete Compare
Oil Drilers - Deep Water 13 -3.7% Edit Delete Compare
Storage 9 -1.2% Edit Delete Compare
M.L. Picks 23 -2.3% Edit Delete Compare
HOLDERS 12 -1.4% Edit Delete Compare
4 Q's of cash 20 -3.1% Edit Delete Compare
Carriers 10 +0.2% Edit Delete Compare
Wireless 6 -0.9% Edit Delete Compare
Real Estate Related 7 -1.1% 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 20 15.91 +0.04 +0.25% 3,383,514 15.84 15.98 6,130,090 15.53 - 16.09 13.80 - 26.17 32.69
DELL Aug 20 27.70 -0.42 -1.49% 25,880,896 27.70 27.75 24,957,454 27.05 - 28.02 16.01 - 30.52 60.22
GTW Aug 20 3.73 -0.20 -5.09% 960,500 N/A N/A 1,138,045 3.65 - 3.96 3.08 - 10.60 N/A
HPQ Aug 20 14.51 -0.49 -3.27% 7,476,300 N/A N/A 10,474,136 14.35 - 14.99 10.75 - 25.38 30.87
IBM Aug 20 81.27 -1.38 -1.67% 7,671,000 N/A N/A 9,055,863 80.18 - 82.00 65.70 - 126.39 25.67
LXK Aug 20 52.19 +0.02 +0.04% 1,129,900 N/A N/A 1,465,136 51.05 - 53.12 41.20 - 65.23 26.09
INTC Aug 20 18.97 -0.20 -1.03% 45,654,400 19.15 19.18 60,239,000 18.75 - 19.32 15.82 - 36.78 66.41
AMD Aug 20 10.19 -0.14 -1.33% 5,549,300 N/A N/A 5,290,818 10.10 - 10.50 7.01 - 20.60 N/A
SUNW Aug 20 4.04 -0.11 -2.63% 53,921,948 4.06 4.08 64,565,954 4.00 - 4.203 3.50 - 15.05 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 20 2.47 +0.81 +45.25% 5,403,300 2.50 2.56 1,703,272 2.05 - 2.50 1.47 - 6.25 8.67
ATVI Aug 20 29.64 -0.46 -1.53% 1,929,682 29.60 30.00 1,921,863 29.63 - 30.51 15.0733 - 35.10 24.90
EIDSY Aug 20 1.70 +0.10 +5.88% 200 1.07 2.00 11,500 1.70 - 1.70 1.10 - 3.88 N/A
THQI Aug 20 26.12 +1.22 +4.88% 2,818,078 26.25 26.45 1,267,954 24.87 - 26.87 18.37 - 43.40 24.06
ERTS Aug 20 64.70 -1.03 -1.57% 4,032,309 64.56 64.85 4,258,636 64.27 - 65.65 40.99 - 66.979 58.30
NVDA Aug 20 12.09 -0.53 -4.19% 11,981,905 12.10 12.13 11,240,181 11.93 - 13.00 8.49 - 72.66 10.10
ATYT Aug 20 7.10 +0.22 +3.15% 615,215 7.00 7.44 1,295,772 6.87 - 7.20 5.24 - 15.65 N/A
TTWO Aug 20 25.28 -0.75 -2.88% 1,101,104 24.54 25.49 1,011,954 24.85 - 25.95 6.44 - 27.05 23.82
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 20 36.52 -1.11 -2.95% 4,215,500 N/A N/A 5,675,636 36.03 - 37.39 24.20 - 44.91 25.72
BAC Aug 20 69.01 -1.09 -1.55% 4,725,900 N/A N/A 6,996,363 68.62 - 69.80 50.25 - 77.09 15.90
BK Aug 20 34.50 -0.16 -0.46% 2,466,100 N/A N/A 2,721,772 33.76 - 34.80 26.61 - 46.50 19.49
C Aug 20 35.79 -0.65 -1.79% 15,786,100 N/A N/A 22,660,909 35.38 - 36.35 24.48 - 52.20 11.55
LEH Aug 20 61.18 -0.76 -1.23% 2,046,200 N/A N/A 2,659,954 60.86 - 61.85 43.50 - 72.20 16.62
MWD Aug 20 45.72 -0.66 -1.42% 5,177,800 N/A N/A 5,540,363 45.55 - 46.35 33.50 - 60.02 15.71
ONE Aug 20 39.88 -1.32 -3.20% 4,458,400 N/A N/A 4,170,227 39.76 - 41.20 27.00 - 42.88 15.58
SCH Aug 20 9.25 -0.29 -3.04% 3,770,800 N/A N/A 4,828,227 9.16 - 9.50 7.51 - 19.00 66.07
LEH Aug 20 61.18 -0.76 -1.23% 2,046,200 N/A N/A 2,659,954 60.86 - 61.85 43.50 - 72.20 16.62
JPM Aug 20 26.54 -0.67 -2.46% 9,419,200 N/A N/A 11,468,409 26.30 - 27.11 18.22 - 41.66 25.77
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 20 29.29 -0.80 -2.68% 9,792,346 29.26 29.35 15,691,136 28.94 - 29.66 23.21 - 66.59 N/A
RFMD Aug 20 8.52 -0.49 -5.56% 4,595,232 8.46 8.55 6,723,954 8.51 - 8.85 5.159 - 28.65 138.67
NOK Aug 20 14.00 -0.29 -2.03% 9,293,600 N/A N/A 12,575,818 13.80 - 14.38 10.51 - 27.06 28.57
ERICY Aug 20 0.63 +0.07 +12.73% 40,093,488 0.62 0.63 18,501,000 0.56 - 0.64 0.49 - 6.24 N/A
PWAV Aug 20 6.67 -0.402 -5.69% 992,435 6.40 6.65 1,486,181 6.50 - 7.14 5.38 - 21.30 N/A
KOPN Aug 20 7.10 -0.31 -4.15% 471,849 6.95 7.48 665,681 7.02 - 7.56 5.30 - 19.05 N/A
TQNT Aug 20 5.72 -0.23 -3.90% 864,514 5.60 5.67 1,532,000 5.46 - 5.89 4.56 - 24.19 N/A
CMVT Aug 20 8.22 +0.15 +1.82% 1,797,111 8.25 8.45 3,070,318 7.96 - 8.60 7.49 - 30.98 N/A
OPWV Aug 20 0.99 -0.04 -3.81% 1,596,554 0.98 1.01 2,821,454 0.99 - 1.06 0.86 - 18.25 N/A
DSPG Aug 20 17.45 +0.61 +3.62% 194,039 16.72 18.28 207,818 16.42 - 17.55 14.92 - 26.48 35.61
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 20 1.57 -0.25 -15.62% 3,607,914 1.56 1.60 6,337,636 1.52 - 1.61 1.40 - 5.97 N/A
ADTN Aug 20 19.83 +0.09 +0.45% 88,406 19.52 20.66 239,318 19.551 - 19.988 16.39 - 29.75 42.43
ALA Aug 20 4.91 -0.09 -1.80% 438,200 N/A N/A 1,481,818 4.89 - 5.05 4.25 - 20.18 N/A
AVCI Aug 20 0.949 +0.069 +7.84% 111,700 0.85 0.98 310,772 0.86 - 0.98 0.81 - 4.31 N/A
CIEN Aug 20 4.31 +0.06 +1.40% 4,980,505 4.32 4.37 8,126,363 4.15 - 4.38 3.38 - 22.00 N/A
CORV Aug 20 0.66 +0.02 +3.03% 975,735 0.67 0.71 1,892,000 0.63 - 0.72 0.51 - 3.90 N/A
DIGL Aug 20 1.439 -0.011 -0.76% 174,982 1.33 1.49 197,227 1.37 - 1.55 1.20 - 16.24 N/A
DITC Aug 20 1.70 +0.02 +1.19% 47,960 1.30 2.64 141,409 1.58 - 1.70 1.26 - 6.80 N/A
DSPG Aug 20 17.45 +0.61 +3.62% 194,039 16.72 18.28 207,818 16.42 - 17.55 14.92 - 26.48 35.61
FIBR Aug 20 0.63 +0.03 +5.00% 83,900 0.59 0.64 169,590 0.58 - 0.64 0.57 - 5.30 N/A
LU Aug 20 1.43 +0.04 +2.76% 26,405,700 N/A N/A 34,170,363 1.43 - 1.51 1.31 - 8.75 N/A
MRVC Aug 20 1.15 -0.02 -1.71% 112,700 1.07 1.20 350,454 1.08 - 1.20 0.95 - 6.20 N/A
NT Aug 20 1.02 +0.15 +16.67% 26,787,900 N/A N/A 37,611,227 0.91 - 1.09 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 20 1.189 -0.061 -4.88% 1,269,655 1.18 1.19 1,597,363 1.17 - 1.30 0.73 - 21.10 N/A
SONS Aug 20 0.76 -0.07 -8.24% 2,378,495 0.77 0.78 2,089,727 0.76 - 0.85 0.65 - 17.50 N/A
TELM Aug 20 0.44 +0.01 +2.33% 443,317 0.42 0.45 852,272 0.41 - 0.45 0.39 - 13.05 N/A
TLAB Aug 20 6.43 -0.35 -5.19% 1,985,921 6.40 6.74 4,848,590 6.38 - 6.74 4.57 - 18.279 N/A
SCMR Aug 20 2.80 -0.06 -2.14% 763,794 2.66 2.73 1,029,818 2.75 - 2.83 2.65 - 6.59 N/A
TXCC Aug 20 0.67 -0.03 -4.29% 412,950 0.65 0.70 1,015,772 0.65 - 0.71 0.55 - 9.14 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 20 10.50 -0.21 -1.96% 207,600 N/A N/A 300,818 10.15 - 10.71 8.25 - 18.55 13.29
MTZ Aug 20 2.79 -0.27 -8.82% 113,400 N/A N/A 137,681 2.79 - 3.05 2.40 - 11.15 N/A
UTSI Aug 20 13.38 -0.751 -5.31% 1,002,040 13.40 13.56 980,090 13.31 - 14.11 12.87 - 35.66 23.10
WFII Aug 20 4.90 -0.08 -1.58% 58,000 4.75 5.06 101,409 4.87 - 5.05 3.50 - 8.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 20 9.45 -0.07 -0.74% 235,600 N/A N/A 334,863 9.30 - 9.50 8.40 - 19.60 N/A
BLS Aug 20 25.50 -1.21 -4.53% 5,821,300 N/A N/A 4,874,227 24.901 - 26 20.10 - 42.95 50.00
WCOM Ticker symbol has changed to: WCOME
Q Aug 20 2.95 +0.64 +28.57% 60,472,200 N/A N/A 17,875,954 2.65 - 2.95 1.07 - 24.20 3.03
NXTL Aug 20 7.08 +0.54 +7.99% 37,572,496 7.29 7.31 21,575,181 6.67 - 7.15 2.50 - 13.03 N/A
T Aug 20 11.18 +0.54 +5.02% 38,138,300 N/A N/A 20,116,227 11.08 - 11.35 8.20 - 20.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 20 14.73 -0.01 -0.07% 60,507,916 14.67 14.71 69,808,545 14.59 - 14.89 11.04 - 21.92 58.84
JNPR Aug 20 8.45 -0.92 -10.67% 8,537,293 8.44 8.51 12,718,681 8.26 - 8.781 4.70 - 27.84 N/A
EXTR Aug 20 10.38 -0.16 -1.51% 1,983,269 10.31 10.44 4,146,772 10.09 - 10.52 5.85 - 20.30 N/A
FDRY Aug 20 9.44 +0.04 +0.42% 3,167,200 9.35 9.49 2,234,772 9.20 - 9.50 4.74 - 15.14 N/A
MRVL Aug 20 18.52 -1.70 -8.40% 3,227,067 18.65 18.70 3,486,818 18.52 - 20.81 12.51 - 46.24 N/A
LNOP Aug 20 7.55 -0.12 -1.56% 13,200 6.72 9.00 52,863 7.31 - 7.80 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 20 15.03 -0.44 -2.84% 28,919,720 15.08 15.11 32,370,636 14.81 - 15.44 12.58 - 27.95 1,503.00
ASYS Aug 20 4.03 -0.08 -1.95% 800 0.01 2,000.00 6,590 4.00 - 4.031 3.65 - 8.90 10.05
NVLS Aug 20 29.27 -1.37 -4.45% 7,941,957 29.18 29.45 9,837,363 28.90 - 30.35 22.85 - 54.48 1,471.00
LRCX Aug 20 14.09 -1.04 -6.86% 1,745,399 14.09 14.28 2,591,181 14.06 - 15.00 11.02 - 29.98 N/A
KLAC Aug 20 38.74 -1.77 -4.34% 15,424,486 38.90 39.05 15,035,772 38.41 - 40.35 28.61 - 70.58 35.50
KLIC Aug 20 4.06 -0.51 -11.31% 1,335,590 4.01 4.19 1,486,500 3.95 - 4.39 3.51 - 21.67 N/A
NVLS Aug 20 29.27 -1.37 -4.45% 7,941,957 29.18 29.45 9,837,363 28.90 - 30.35 22.85 - 54.48 1,471.00
SLAB Aug 20 25.75 -0.67 -2.53% 580,918 25.25 27.26 1,162,181 25.15 - 26.35 10.23 - 41.24 N/A
MU Aug 20 20.31 -1.82 -8.22% 9,621,500 N/A N/A 7,699,000 19.90 - 21.70 16.00 - 41.00 N/A
TER Aug 20 15.25 -0.99 -6.10% 2,159,600 N/A N/A 3,082,136 14.96 - 15.85 12.78 - 40.20 N/A
VECO Aug 20 14.271 -0.669 -4.48% 477,217 13.69 15.24 838,454 14.26 - 15.09 12.30 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 20 4.75 -0.38 -7.39% 3,758,730 4.75 4.76 5,004,181 4.75 - 5.18 3.90 - 16.32 N/A
AMKR Aug 20 3.07 -0.08 -2.54% 733,851 3.00 3.10 1,799,954 3.02 - 3.28 2.59 - 24.79 N/A
BRCM Aug 20 19.12 -0.92 -4.57% 6,958,300 19.21 19.22 12,025,409 19.03 - 20.04 14.696 - 53.35 N/A
CREE Aug 20 16.49 -1.08 -6.16% 2,259,871 16.50 16.59 2,010,545 16.39 - 17.34 10.35 - 33.32 N/A
CCMP Aug 20 48.56 -1.26 -2.53% 953,031 47.03 48.90 1,360,181 47.57 - 49.61 31.81 - 87.46 31.12
EMKR Aug 20 3.23 -0.15 -4.44% 33,200 2.24 3.35 149,500 3.10 - 3.40 2.68 - 17.04 N/A
MSCC Aug 20 6.36 -0.268 -4.05% 277,650 5.95 7.00 697,818 6.04 - 6.71 4.66 - 40.10 17.64
PMCS Aug 20 8.57 -0.52 -5.73% 5,170,944 8.55 8.62 6,486,545 8.42 - 9.04 7.26 - 35.43 N/A
RMBS Aug 20 5.44 +0.07 +1.30% 296,547 5.35 5.62 898,000 5.29 - 5.48 3.08 - 12.23 22.71
VTSS Aug 20 1.371 0.00 0.00% 31,665,470 1.38 1.40 4,166,954 1.25 - 1.43 1.11 - 15.74 N/A
MCHP Aug 20 22.52 -0.56 -2.42% 2,157,248 22.20 22.60 3,908,181 22.34 - 23.04 15.90 - 33.99 50.22
ALTR Aug 20 12.52 -0.96 -7.29% 7,586,224 12.41 12.58 9,628,000 12.33 - 13.04 10.19 - 31.05 174.43
XLNX Aug 20 21.27 -0.92 -4.14% 8,466,566 21.29 21.43 11,757,863 21.10 - 22.03 15.77 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 20 2.33 -0.02 -0.85% 256,700 2.16 2.85 342,545 2.23 - 2.36 1.57 - 9.40 N/A
JDSU Aug 20 2.35 +0.02 +0.85% 23,633,772 2.35 2.37 22,300,500 2.27 - 2.451 2.06 - 12.44 N/A
NUFO Aug 20 2.85 0.00 0.00% 83,700 2.56 2.89 323,000 2.77 - 2.87 2.10 - 5.50 N/A
GLW Aug 20 1.79 +0.21 +12.96% 41,684,500 N/A N/A 15,602,000 1.61 - 1.81 1.50 - 16.14 N/A
NEWP Aug 20 18.25 -0.12 -0.72% 2,465,225 16.61 16.62 586,045 16.94 - 18.82 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 20 15.92 +0.43 +2.77% 7,739,672 15.80 15.91 6,669,636 15.31 - 15.99 5.51 - 20.40 N/A
AOL Aug 20 13.36 +0.07 +0.53% 30,005,600 N/A N/A 28,882,363 12.96 - 13.97 8.70 - 42.09 N/A
DCLK Aug 20 6.00 -0.36 -5.75% 533,942 5.94 6.05 1,236,227 5.96 - 6.26 4.42 - 13.88 N/A
FMKT Aug 20 6.34 -0.30 -4.62% 1,233,032 6.20 6.50 1,335,272 6.05 - 6.91 4.71 - 29.09 N/A
FON Aug 20 12.08 -0.90 -7.50% 3,609,000 N/A N/A 6,356,181 11.90 - 12.30 6.65 - 24.39 N/A
MERQ Aug 20 26.33 -0.90 -3.31% 3,748,837 26.31 26.54 4,843,227 26.19 - 27.33 18.00 - 42.48 154.71
RNWK Aug 20 4.50 +0.17 +3.87% 418,459 4.40 4.98 935,636 4.36 - 4.67 3.26 - 9.28 N/A
YHOO Aug 20 13.09 -0.45 -3.34% 8,306,630 13.10 13.15 9,623,727 12.90 - 13.46 8.02 - 21.35 N/A
EBAY Aug 20 60.41 -1.30 -2.10% 9,902,373 60.41 60.56 8,501,409 59.85 - 61.55 40.48 - 72.74 116.46
PYPL Aug 20 23.10 +2.30 +10.95% 10,691,984 22.76 23.34 1,219,681 22.62 - 23.55 12.00 - 30.48 3.09
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 20 6.51 -0.56 -7.90% 24,209,640 6.53 6.55 10,211,681 6.36 - 7.02 4.71 - 22.50 N/A
MSFT Aug 20 51.04 -0.90 -1.73% 35,413,968 51.14 51.23 44,649,681 50.75 - 51.70 41.41 - 70.62 36.24
ITWO Aug 20 0.91 +0.20 +28.57% 9,725,057 0.86 0.90 5,892,363 0.69 - 0.91 0.66 - 9.58 N/A
DSPG Aug 20 17.45 +0.61 +3.62% 194,039 16.72 18.28 207,818 16.42 - 17.55 14.92 - 26.48 35.61
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 20 15.74 -0.46 -2.84% 12,913,708 15.72 15.80 14,786,227 15.42 - 16.10 12.60 - 41.37 N/A
EMC Aug 20 7.60 +0.28 +3.83% 11,586,700 N/A N/A 14,352,500 7.22 - 7.81 5.85 - 18.50 N/A
ELX Aug 20 18.15 +1.27 +7.46% 3,431,100 N/A N/A 5,008,090 16.60 - 18.35 8.40 - 48.17 N/A
JNIC Aug 20 2.72 -0.017 -0.62% 16,200 1.73 2.78 251,181 2.72 - 2.80 2.45 - 11.40 N/A
MCDT Aug 20 10.149 -0.36 -3.47% 460,129 9.96 10.30 970,136 10.00 - 10.31 6.00 - 34.68 N/A
NTAP Aug 20 9.68 +0.09 +0.94% 6,790,743 9.67 9.75 7,676,545 9.295 - 9.74 6.00 - 27.95 193.40
QLGC Aug 20 36.85 -0.27 -0.72% 12,778,564 37.06 37.16 12,711,590 36.45 - 38.10 17.21 - 57.10 47.56
VRTS Aug 20 19.07 -0.47 -2.38% 5,857,597 19.15 19.27 12,687,136 19.03 - 19.91 14.52 - 49.89 N/A
STOR Aug 20 1.52 +0.02 +1.33% 390,440 1.45 1.58 687,136 1.43 - 1.61 1.18 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Aug 20 0.688 -0.014 -1.97% 34,785,968 0.69 0.70 18,635,681 0.67 - 0.72 0.60 - 4.94 N/A
RIMM Aug 20 12.38 +0.91 +7.91% 2,795,484 12.09 12.42 2,076,818 11.10 - 12.66 9.55 - 29.55 N/A
GNSS Aug 20 7.57 -0.11 -1.43% 1,091,041 7.55 7.70 2,251,409 7.25 - 8.11 5.64 - 74.90 14.28
ESST Aug 20 12.93 -0.43 -3.24% 1,458,279 12.85 12.95 2,320,545 12.50 - 13.10 5.89 - 25.99 10.05
DVID Aug 20 2.443 -0.227 -8.50% 39,800 2.09 2.69 22,272 2.27 - 2.54 0.98 - 6.99 N/A
BBY Aug 20 23.86 -0.15 -0.62% 2,933,100 N/A N/A 5,217,545 23.40 - 24.08 18.50 - 53.7466 13.11
ELBO Aug 20 27.24 +0.92 +3.50% 723,382 26.48 27.49 344,954 26.49 - 27.35 21.02 - 44.54 33.63
HLYW Aug 20 14.50 -0.43 -2.86% 278,620 14.20 15.27 662,636 14.41 - 14.94 7.80 - 21.29 5.13
MVSN Aug 20 12.96 -0.59 -4.35% 1,462,972 12.26 13.25 984,181 12.57 - 13.70 8.98 - 49.71 33.23
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 20 4.21 -0.14 -3.20% 589,247 4.14 4.50 908,500 4.03 - 4.40 2.10 - 17.68 N/A
GSPN Aug 20 3.77 +0.12 +3.14% 187,451 3.60 4.05 1,499,272 3.64 - 3.89 2.62 - 19.00 N/A
HLIT Aug 20 2.24 +0.11 +5.16% 577,398 2.13 2.25 1,180,227 2.01 - 2.30 1.10 - 16.83 N/A
TERN Aug 20 1.38 +0.04 +2.92% 212,700 1.40 1.45 658,045 1.34 - 1.45 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 20 6.27 +0.03 +0.48% 403,215 6.20 6.32 867,090 6.02 - 6.40 3.78 - 14.50 N/A
SNDK Aug 20 16.45 +0.55 +3.49% 2,765,704 16.40 16.74 1,479,590 15.70 - 17.05 8.61 - 23.40 7.95
FLSH Aug 20 7.96 -0.0222 -0.28% 94,000 7.76 8.23 92,136 7.70 - 8.04 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 20 9.36 -0.15 -1.57% 7,672,450 9.30 9.40 12,276,954 8.90 - 9.45 5.85 - 29.99 N/A
JBL Aug 20 18.65 -0.77 -3.96% 1,421,500 N/A N/A 1,903,500 18.52 - 19.4201 14.00 - 31.45 88.81
MWAV Aug 20 1.29 -0.01 -0.77% 3,400 0.25 1.49 10,545 1.11 - 1.29 1.00 - 8.16 4.45
SANM Aug 20 4.07 -0.01 -0.24% 5,694,628 4.07 4.11 8,505,318 3.85 - 4.23 2.86 - 25.65 N/A
SLR Aug 20 3.29 -0.11 -3.24% 4,380,200 N/A N/A 5,138,227 3.20 - 3.42 2.56 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 20 6.51 -0.56 -7.90% 24,209,640 6.53 6.55 10,211,681 6.36 - 7.02 4.71 - 22.50 N/A
SAP Aug 20 19.84 -0.34 -1.68% 549,800 N/A N/A 1,310,000 19.60 - 20.28 16.09 - 39.04 152.62
ORCL Aug 20 10.76 -0.08 -0.73% 38,054,808 10.84 10.84 54,068,090 10.54 - 11.00 7.251 - 17.50 27.82
MSFT Aug 20 51.04 -0.90 -1.73% 35,413,968 51.14 51.23 44,649,681 50.75 - 51.70 41.41 - 70.62 36.24
PSFT Aug 20 18.42 -0.63 -3.33% 4,588,637 18.31 18.35 8,642,818 18.23 - 18.93 13.61 - 42.73 32.12
ITWO Aug 20 0.91 +0.20 +28.57% 9,725,057 0.86 0.90 5,892,363 0.69 - 0.91 0.66 - 9.58 N/A
NET Aug 20 13.80 -0.61 -4.23% 2,129,900 N/A N/A 2,122,227 13.68 - 14.39 9.45 - 30.50 N/A
CHKP Aug 20 17.56 -0.84 -4.58% 6,039,419 17.52 17.60 6,002,772 17.55 - 18.75 10.37 - 49.47 16.07
SEBL Aug 20 9.08 -0.17 -1.81% 16,293,903 9.13 9.16 15,111,227 8.97 - 9.75 7.40 - 38.38 24.32
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 20 46.67 +0.28 +0.60% 11,719,922 46.68 46.74 17,660,409 45.82 - 47.36 30.57 - 69.00 40.61
BGEN Aug 20 36.73 +1.15 +3.23% 3,128,224 35.80 36.80 4,771,045 34.96 - 37.47 30.65 - 62.80 22.99
JNJ Aug 20 54.90 -1.00 -1.79% 6,432,000 N/A N/A 10,649,000 54.33 - 55.73 41.40 - 65.89 27.59
LLY Aug 20 57.04 -0.74 -1.28% 2,479,500 N/A N/A 4,231,636 56.52 - 57.75 43.75 - 84.30 25.24
MRK Aug 20 50.64 -0.62 -1.21% 3,855,500 N/A N/A 7,913,409 50.45 - 51.50 38.50 - 71.50 16.23
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 20 33.69 -0.38 -1.12% 11,394,500 N/A N/A 21,032,636 33.41 - 33.98 25.13 - 44.04 26.95
SGP Aug 20 23.40 +0.20 +0.86% 4,559,600 N/A N/A 6,149,000 22.82 - 23.82 20.01 - 40.00 17.33
WYE Aug 20 40.97 -1.63 -3.83% 4,553,200 N/A N/A 7,468,454 40.69 - 42.60 28.25 - 66.51 21.45
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 20 9.00 -0.17 -1.86% 273,732 8.34 9.62 340,227 8.73 - 9.31 4.95 - 17.34 N/A
DIS Aug 20 16.45 -0.20 -1.20% 7,671,400 N/A N/A 9,242,636 16.22 - 16.74 13.48 - 26.93 30.46
TMCS Aug 20 17.36 -0.13 -0.74% 313,277 17.00 18.88 857,090 17.30 - 17.97 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 20 62.55 -0.71 -1.12% 2,606,400 N/A N/A 2,833,136 62.10 - 63.40 40.10 - 77.75 15.80
TYC Aug 20 15.35 +0.75 +5.17% 22,372,300 N/A N/A 38,003,181 14.40 - 15.50 6.98 - 60.09 29.90
AA Aug 20 25.79 -0.32 -1.23% 3,644,000 N/A N/A 4,032,772 25.52 - 26.10 22.75 - 40.50 35.33 |
