Closing Aug 21,2002
Dow 8,957.23 +85.16 (+0.96%)
Nasdaq 1,409.25 +32.66 (+2.37%)
S&P 500 949.36 +11.93 (+1.27%)
10-Yr Bond 4.189% +0.030
NYSE Volume 1,321,785,000
Nasdaq Volume 1,625,775,000
TOTAL EQUITY CALL VOLUME : 489558
TOTAL EQUITY PUT VOLUME : 243776
TOTAL VOLUME : 733334
EPC=0/50
Getting an accleration in volume on equity options. There
is healthy caution though.
Broke through psychological resistance at 1400 on the
COMPX.
Where is the VOLUME!
Consumer Products 11 +2.2% Edit Delete Compare
Days Short Less than 1.75 21 +3.7% Edit Delete Compare
BOP Divergence 12 +3.7% Edit Delete Compare
RETAIL 11 +2.2% Edit Delete Compare
DSL 9 +7.5% Edit Delete Compare
DWDM 20 +2.9% Edit Delete Compare
Low pSR Energy Stocks 12 +0.2% Edit Delete Compare
Carriers1 7 +3.7% Edit Delete Compare
Telecom Construction1 5 +1.2% Edit Delete Compare
networkers1 9 +1.4% Edit Delete Compare
Contract Manufacturers 6 +3.7% Edit Delete Compare
Telecom Equipment 19 +3.9% Edit Delete Compare
Tier 2, D-WDM 16 +7.8% Edit Delete Compare
Broadband Cable 1 8 +5.1% Edit Delete Compare
DOW 10 +0.8% Edit Delete Compare
Internet Security 20 +2.8% Edit Delete Compare
Biotechs 9 +4.5% Edit Delete Compare
CHIP EQUIPMENT 13 +5.0% Edit Delete Compare
CHIPS1 23 +4.3% Edit Delete Compare
Clint's Financials 40 -0.5% Edit Delete Compare
Genomics 9 +2.9% Edit Delete Compare
Incubators 8 +2.0% Edit Delete Compare
Internet Sector 14 +3.2% Edit Delete Compare
Flat Panel Displays 7 +3.7% Edit Delete Compare
E-Gaming stocks 8 +1.9% Edit Delete Compare
Drug Stocks 15 +1.5% Edit Delete Compare
RTS Biotechs 13 +4.6% Edit Delete Compare
Gigabit 23 +4.1% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.5% Edit Delete Compare
Storage 9 +5.1% Edit Delete Compare
M.L. Picks 23 +2.6% Edit Delete Compare
HOLDERS 12 +1.8% Edit Delete Compare
4 Q's of cash 20 +3.4% Edit Delete Compare
Carriers 10 +2.7% Edit Delete Compare
Wireless 6 +1.7% Edit Delete Compare
Real Estate Related 7 +0.4% 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 21 16.12 +0.21 +1.32% 3,620,597 15.91 16.10 6,116,090 15.45 - 16.24 13.80 - 26.17 32.90
DELL Aug 21 28.05 +0.35 +1.26% 22,779,526 28.00 28.05 24,775,045 27.55 - 28.30 16.01 - 30.52 60.98
GTW Aug 21 4.10 +0.37 +9.92% 1,346,200 N/A N/A 1,111,545 3.68 - 4.10 3.08 - 10.60 N/A
HPQ Aug 21 14.70 +0.22 +1.52% 7,437,900 N/A N/A 10,403,045 14.13 - 14.89 10.75 - 25.38 31.34
IBM Aug 21 81.00 -0.27 -0.33% 7,768,600 N/A N/A 9,082,681 79.55 - 82.33 65.70 - 126.39 25.63
LXK Aug 21 53.50 +1.31 +2.51% 971,800 N/A N/A 1,456,863 52.10 - 53.67 41.20 - 65.23 26.75
INTC Aug 21 19.59 +0.62 +3.27% 57,962,448 19.55 19.57 60,108,363 18.80 - 19.67 15.82 - 36.78 67.55
AMD Aug 21 10.70 +0.51 +5.00% 5,333,000 N/A N/A 5,277,181 10.19 - 10.77 7.01 - 20.60 N/A
SUNW Aug 21 4.18 +0.09 +2.23% 41,454,280 4.16 4.17 64,324,181 4.007 - 4.20 3.50 - 15.05 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 21 2.839 +0.369 +14.94% 4,037,139 2.78 2.88 1,763,272 2.65 - 2.89 1.47 - 6.25 9.46
ATVI Aug 21 29.99 +0.46 +1.55% 1,507,033 29.80 30.95 1,931,636 29.64 - 30.13 15.0733 - 35.10 25.29
EIDSY Aug 21 1.94 +0.24 +14.12% 10,300 1.07 2.00 11,409 1.77 - 1.97 1.10 - 3.88 N/A
THQI Aug 21 26.14 +0.02 +0.08% 1,544,210 25.12 26.10 1,301,681 25.15 - 26.59 18.37 - 43.40 23.98
ERTS Aug 21 65.69 +0.99 +1.53% 4,311,035 65.53 65.71 4,282,090 63.61 - 65.76 40.99 - 66.979 59.18
NVDA Aug 21 12.73 +0.64 +5.29% 10,011,287 12.77 12.83 11,298,727 12.05 - 12.89 8.49 - 72.66 10.61
ATYT Aug 21 7.40 +0.30 +4.23% 877,054 7.38 7.77 1,286,181 7.21 - 7.519 5.24 - 15.65 N/A
TTWO Aug 21 26.29 +1.01 +4.00% 917,808 26.35 26.50 1,019,772 25.46 - 26.38 6.44 - 27.05 24.80
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 21 37.03 +0.54 +1.48% 3,178,400 N/A N/A 5,673,954 35.76 - 37.22 24.20 - 44.91 26.10
BAC Aug 21 69.54 +0.53 +0.77% 4,185,000 N/A N/A 6,976,318 68.11 - 69.91 50.25 - 77.09 16.02
BK Aug 21 35.00 +0.50 +1.45% 2,403,000 N/A N/A 2,726,136 34.11 - 35.30 26.61 - 46.50 19.77
C Aug 21 34.35 -1.61 -4.50% 19,100,400 N/A N/A 22,727,090 33.01 - 34.51 24.48 - 52.20 11.06
LEH Aug 21 58.98 -2.20 -3.60% 4,688,100 N/A N/A 2,661,545 58.03 - 60.10 43.50 - 72.20 16.03
MWD Aug 21 45.40 -0.32 -0.70% 5,098,000 N/A N/A 5,538,590 44.20 - 46 33.50 - 60.02 15.60
ONE Aug 21 40.22 +0.34 +0.85% 3,991,300 N/A N/A 4,178,090 39.39 - 40.42 27.00 - 42.88 15.71
SCH Aug 21 9.55 +0.30 +3.24% 5,187,600 N/A N/A 4,824,363 8.91 - 9.60 7.51 - 19.00 68.21
LEH Aug 21 58.98 -2.20 -3.60% 4,688,100 N/A N/A 2,661,545 58.03 - 60.10 43.50 - 72.20 16.03
JPM Aug 21 26.88 -0.34 -1.28% 9,147,400 N/A N/A 11,498,000 25.98 - 27.01 18.22 - 41.66 25.44
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 21 29.23 +0.17 +0.58% 14,366,417 29.26 29.47 15,592,636 27.95 - 29.59 23.21 - 66.59 N/A
RFMD Aug 21 8.70 +0.18 +2.11% 5,180,822 8.70 8.76 6,709,363 8.19 - 8.78 5.159 - 28.65 145.00
NOK Aug 21 14.55 +0.55 +3.93% 11,467,100 N/A N/A 12,570,500 14.09 - 14.76 10.51 - 27.06 29.69
ERICY Aug 21 0.749 +0.119 +18.89% 64,899,592 0.76 0.78 18,962,227 0.68 - 0.79 0.49 - 6.24 N/A
PWAV Aug 21 7.03 +0.38 +5.70% 1,017,240 6.92 7.06 1,476,545 6.62 - 7.05 5.38 - 21.30 N/A
KOPN Aug 21 7.39 +0.27 +3.80% 419,142 7.32 7.37 664,181 7.00 - 7.45 5.30 - 19.05 N/A
TQNT Aug 21 6.00 +0.28 +4.90% 1,283,587 5.82 5.99 1,527,590 5.55 - 6.01 4.56 - 24.19 N/A
CMVT Aug 21 8.91 +0.69 +8.39% 2,107,932 8.92 9.00 3,050,909 8.41 - 9.00 7.49 - 30.98 N/A
OPWV Aug 21 1.059 +0.08 +8.08% 3,737,066 1.05 1.07 2,757,181 1.00 - 1.17 0.86 - 18.25 N/A
DSPG Aug 21 18.01 +0.55 +3.15% 209,089 17.29 18.68 209,045 17.42 - 18.25 14.92 - 26.48 36.73
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 21 1.65 +0.10 +6.37% 6,378,675 1.61 1.66 6,251,454 1.50 - 1.66 1.40 - 5.97 N/A
ADTN Aug 21 20.58 +0.72 +3.63% 119,591 19.67 20.67 239,227 19.85 - 20.58 16.39 - 29.75 43.72
ALA Aug 21 5.63 +0.72 +14.66% 1,905,900 N/A N/A 1,481,136 5.30 - 5.65 4.25 - 20.18 N/A
AVCI Aug 21 0.88 -0.069 -7.27% 509,251 0.85 0.92 309,636 0.85 - 0.96 0.81 - 4.31 N/A
CIEN Aug 21 4.49 +0.17 +3.94% 7,053,061 4.47 4.47 8,074,454 4.18 - 4.49 3.38 - 22.00 N/A
CORV Aug 21 0.73 +0.07 +10.61% 650,321 0.72 0.74 1,888,954 0.68 - 0.73 0.51 - 3.90 N/A
DIGL Aug 21 1.45 +0.011 +0.76% 284,620 1.31 1.49 197,136 1.32 - 1.50 1.20 - 16.24 N/A
DITC Aug 21 1.80 +0.10 +5.88% 163,000 1.69 2.16 140,909 1.61 - 1.94 1.26 - 6.80 N/A
DSPG Aug 21 18.01 +0.55 +3.15% 209,089 17.29 18.68 209,045 17.42 - 18.25 14.92 - 26.48 36.73
FIBR Aug 21 0.63 0.00 0.00% 90,254 0.59 0.66 170,227 0.57 - 0.65 0.57 - 5.30 N/A
LU Aug 21 1.47 +0.058 +4.06% 30,564,300 N/A N/A 34,334,863 1.45 - 1.52 1.31 - 8.75 N/A
MRVC Aug 21 1.16 +0.01 +0.87% 275,200 1.11 1.19 347,818 1.09 - 1.20 0.95 - 6.20 N/A
NT Aug 21 1.17 +0.15 +14.71% 35,971,100 N/A N/A 37,825,272 1.03 - 1.17 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 21 1.20 +0.041 +3.45% 2,249,064 1.17 1.26 1,593,636 1.11 - 1.26 0.73 - 21.10 N/A
SONS Aug 21 0.85 +0.15 +19.74% 2,555,440 0.85 0.86 1,996,590 0.76 - 0.86 0.65 - 17.50 N/A
TELM Aug 21 0.49 +0.05 +11.36% 506,655 0.46 0.50 850,318 0.44 - 0.50 0.39 - 13.05 N/A
TLAB Aug 21 6.73 +0.30 +4.67% 1,902,351 6.74 6.80 4,837,863 6.43 - 6.75 4.57 - 18.279 N/A
SCMR Aug 21 3.04 +0.24 +8.57% 1,107,348 2.99 3.10 1,030,045 2.77 - 3.06 2.65 - 6.59 N/A
TXCC Aug 21 0.73 +0.06 +8.96% 264,147 0.69 0.75 1,008,500 0.68 - 0.73 0.55 - 9.14 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 21 10.36 -0.14 -1.33% 159,800 N/A N/A 302,045 10.10 - 10.60 8.25 - 18.55 13.11
MTZ Aug 21 3.00 +0.21 +7.53% 205,800 N/A N/A 135,454 2.80 - 3.04 2.40 - 11.15 N/A
UTSI Aug 21 14.90 +1.82 +13.60% 1,604,714 14.90 15.20 985,090 13.55 - 15.03 12.87 - 35.66 26.21
WFII Aug 21 5.14 +0.24 +4.90% 104,500 5.00 5.34 99,954 4.861 - 5.14 3.50 - 8.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 21 9.79 +0.34 +3.60% 172,900 N/A N/A 335,818 9.45 - 9.81 8.40 - 19.60 N/A
BLS Aug 21 25.99 +0.49 +1.92% 3,215,700 N/A N/A 4,896,590 25.19 - 26.19 20.10 - 42.95 50.96
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Aug 21 2.94 -0.01 -0.34% 32,076,900 N/A N/A 18,687,818 2.60 - 3.01 1.07 - 24.20 3.09
NXTL Aug 21 7.20 +0.13 +1.84% 45,574,820 7.21 7.25 21,898,136 7.17 - 7.541 2.50 - 13.03 N/A
T Aug 21 12.18 +1.00 +8.94% 47,559,300 N/A N/A 20,316,318 11.35 - 12.31 8.20 - 20.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 21 15.11 +0.38 +2.58% 80,317,264 15.11 15.13 69,765,454 14.80 - 15.25 11.04 - 21.92 60.44
JNPR Aug 21 8.411 -0.01 -0.12% 9,065,348 8.44 8.46 12,661,863 8.27 - 8.72 4.70 - 27.84 N/A
EXTR Aug 21 10.71 +0.36 +3.47% 2,845,724 10.60 10.73 4,112,500 10.40 - 10.86 5.85 - 20.30 N/A
FDRY Aug 21 9.18 -0.26 -2.75% 2,506,148 9.21 9.43 2,254,954 9.12 - 9.73 4.74 - 15.14 N/A
MRVL Aug 21 19.30 +1.03 +5.56% 3,145,769 19.40 19.69 3,493,681 18.51 - 19.68 12.51 - 46.24 N/A
LNOP Aug 21 7.449 -0.101 -1.34% 34,000 6.97 9.00 52,454 6.91 - 7.50 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 21 16.04 +1.01 +6.72% 30,161,772 16.12 16.18 32,229,545 15.17 - 16.05 12.58 - 27.95 1,604.00
ASYS Aug 21 3.91 -0.12 -2.98% 13,300 3.26 2,000.00 6,454 3.90 - 4.0122 3.65 - 8.90 9.77
NVLS Aug 21 29.85 +0.58 +1.98% 9,648,809 29.66 29.97 9,825,272 28.80 - 30.24 22.85 - 54.48 1,492.50
LRCX Aug 21 14.60 +0.75 +5.32% 2,645,172 14.46 14.85 2,570,636 14.11 - 14.79 11.02 - 29.98 N/A
KLAC Aug 21 40.20 +1.52 +3.92% 16,080,127 40.40 40.49 15,070,636 38.58 - 40.49 28.61 - 70.58 36.60
KLIC Aug 21 4.64 +0.58 +14.29% 1,215,125 4.65 4.85 1,421,954 4.17 - 4.70 3.51 - 21.67 N/A
NVLS Aug 21 29.85 +0.58 +1.98% 9,648,809 29.66 29.97 9,825,272 28.80 - 30.24 22.85 - 54.48 1,492.50
SLAB Aug 21 26.50 +0.75 +2.91% 628,324 25.60 26.62 1,159,681 25.64 - 26.94 10.23 - 41.24 N/A
MU Aug 21 21.19 +0.88 +4.33% 5,959,800 N/A N/A 7,741,000 20.06 - 21.47 16.00 - 41.00 N/A
TER Aug 21 16.18 +0.93 +6.10% 3,130,200 N/A N/A 3,063,681 15.28 - 16.37 12.78 - 40.20 N/A
VECO Aug 21 15.16 +1.119 +7.84% 408,120 15.60 16.04 838,818 14.39 - 15.16 12.30 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 21 4.95 +0.20 +4.21% 2,405,877 4.94 4.98 4,996,318 4.75 - 5.05 3.90 - 16.32 N/A
AMKR Aug 21 2.84 -0.24 -7.82% 1,423,012 2.81 2.87 1,798,272 2.739 - 3.10 2.59 - 24.79 N/A
BRCM Aug 21 20.84 +1.72 +9.00% 11,169,575 20.88 20.90 11,996,909 19.41 - 21.00 14.696 - 53.35 N/A
CREE Aug 21 16.91 -11.49 -69.68% 2,442,872 16.80 17.09 2,029,909 16.44 - 17.20 10.35 - 33.32 N/A
CCMP Aug 21 48.90 +0.34 +0.70% 974,139 48.10 49.00 1,343,136 47.62 - 50.65 31.81 - 87.46 31.35
EMKR Aug 21 3.19 -0.05 -1.55% 78,400 2.23 4.24 146,500 3.13 - 3.40 2.68 - 17.04 N/A
MSCC Aug 21 6.43 +0.07 +1.10% 371,038 6.00 6.98 692,954 6.20 - 6.45 4.66 - 40.10 17.86
PMCS Aug 21 8.81 +0.35 +4.08% 3,750,915 8.86 8.94 6,467,818 8.49 - 9.03 7.26 - 35.43 N/A
RMBS Aug 21 5.47 +0.03 +0.55% 314,789 5.40 5.47 889,727 5.37 - 5.54 3.08 - 12.23 22.79
VTSS Aug 21 1.38 +0.009 +0.66% 13,903,842 1.37 1.38 4,571,818 1.34 - 1.48 1.11 - 15.74 N/A
MCHP Aug 21 24.20 +1.68 +7.46% 4,308,188 24.11 24.38 3,901,045 22.791 - 24.30 15.90 - 33.99 53.78
ALTR Aug 21 12.99 +0.68 +5.43% 7,337,879 12.81 13.05 9,642,863 12.55 - 13.05 10.19 - 31.05 188.57
XLNX Aug 21 22.63 +1.36 +6.39% 7,974,298 22.71 22.79 11,718,772 21.42 - 22.80 15.77 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 21 2.38 +0.05 +2.15% 284,700 2.31 2.85 339,909 2.27 - 2.38 1.57 - 9.40 N/A
JDSU Aug 21 2.40 +0.05 +2.13% 25,418,704 2.41 2.43 22,360,090 2.36 - 2.50 2.06 - 12.44 N/A
NUFO Aug 21 2.89 +0.04 +1.40% 90,660 2.70 2.90 321,000 2.75 - 2.89 2.10 - 5.50 N/A
GLW Aug 21 1.78 -0.01 -0.56% 20,194,900 N/A N/A 16,173,636 1.69 - 1.83 1.50 - 16.14 N/A
NEWP Aug 21 19.04 +0.79 +4.33% 2,967,213 18.83 19.37 609,136 17.06 - 19.40 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 21 15.38 -0.49 -3.08% 7,292,164 15.25 15.45 6,686,772 15.20 - 15.97 5.51 - 20.40 N/A
AOL Aug 21 14.33 +0.97 +7.26% 35,104,400 N/A N/A 28,948,681 13.76 - 14.45 8.70 - 42.09 N/A
DCLK Aug 21 6.47 +0.55 +9.17% 1,097,655 6.50 6.67 1,234,681 5.96 - 6.50 4.42 - 13.88 N/A
FMKT Aug 21 6.57 +0.17 +2.68% 612,946 6.51 6.59 1,340,227 6.36 - 6.73 4.71 - 29.09 N/A
FON Aug 21 12.25 +0.17 +1.41% 5,569,600 N/A N/A 6,354,500 11.78 - 12.35 6.65 - 24.39 N/A
MERQ Aug 21 27.86 +1.53 +5.81% 4,414,077 27.90 28.49 4,838,272 26.48 - 28.30 18.00 - 42.48 163.88
RNWK Aug 21 4.711 +0.26 +5.78% 368,140 4.61 4.91 853,863 4.53 - 4.80 3.26 - 9.28 N/A
YHOO Aug 21 12.90 -0.19 -1.45% 10,499,838 12.91 12.95 9,652,909 12.70 - 13.48 8.02 - 21.35 N/A
EBAY Aug 21 60.40 +0.08 +0.13% 7,606,776 60.26 60.79 8,593,818 59.35 - 61.30 40.48 - 72.74 116.33
PYPL Aug 21 23.30 +0.10 +0.43% 2,887,257 23.00 23.40 1,376,545 22.86 - 23.60 12.00 - 30.48 3.07
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 21 6.84 +0.36 +5.53% 9,890,852 6.82 6.85 10,435,545 6.52 - 6.87 4.71 - 22.50 N/A
MSFT Aug 21 52.28 +1.24 +2.43% 40,698,932 52.33 52.39 44,759,045 51.15 - 52.38 41.41 - 70.62 37.08
ITWO Aug 21 1.16 +0.25 +27.47% 18,437,002 1.16 1.17 5,922,227 0.97 - 1.20 0.66 - 9.58 N/A
DSPG Aug 21 18.01 +0.55 +3.15% 209,089 17.29 18.68 209,045 17.42 - 18.25 14.92 - 26.48 36.73
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 21 15.86 +0.26 +1.65% 14,635,934 15.92 15.96 14,709,227 15.42 - 16.39 12.60 - 41.37 N/A
EMC Aug 21 8.02 +0.42 +5.53% 11,594,100 N/A N/A 14,275,181 7.50 - 8.02 5.85 - 18.50 N/A
ELX Aug 21 18.01 -0.14 -0.77% 3,028,500 N/A N/A 4,918,863 17.80 - 18.59 8.40 - 48.17 N/A
JNIC Aug 21 2.77 +0.05 +1.84% 48,100 2.77 3.00 239,045 2.72 - 2.829 2.45 - 11.40 N/A
MCDT Aug 21 11.00 +0.851 +8.39% 500,995 10.80 11.24 965,954 10.10 - 11.00 6.00 - 34.68 N/A
NTAP Aug 21 10.46 +0.78 +8.06% 9,081,668 10.47 10.55 7,656,772 9.82 - 10.50 6.00 - 27.95 209.20
QLGC Aug 21 38.84 +1.99 +5.40% 14,624,629 38.91 38.96 12,773,500 37.137 - 39.08 17.21 - 57.10 49.79
VRTS Aug 21 20.11 +0.93 +4.88% 8,220,548 19.81 20.00 12,643,272 19.35 - 20.45 14.52 - 49.89 N/A
STOR Aug 21 1.91 +0.39 +25.66% 864,747 1.80 1.93 686,090 1.55 - 1.99 1.18 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Aug 21 0.709 +0.021 +3.05% 28,548,700 0.70 0.71 19,062,545 0.689 - 0.71 0.60 - 4.94 N/A
RIMM Aug 21 12.42 +0.01 +0.08% 1,166,326 12.10 12.88 2,085,454 11.95 - 12.78 9.55 - 29.55 N/A
GNSS Aug 21 8.25 +0.68 +8.98% 1,318,176 8.26 8.35 2,234,545 7.75 - 8.35 5.64 - 74.90 15.57
ESST Aug 21 12.971 +0.06 +0.46% 1,226,085 12.85 13.12 2,302,590 12.68 - 13.52 5.89 - 25.99 10.15
DVID Aug 21 2.30 -0.143 -5.85% 49,400 2.01 2.67 22,318 2.00 - 2.45 0.98 - 6.99 N/A
BBY Aug 21 23.10 -0.76 -3.19% 9,734,700 N/A N/A 5,199,954 22.30 - 23.43 18.50 - 53.7466 12.69
ELBO Aug 21 27.05 +0.86 +3.16% 1,351,416 27.82 28.10 345,136 26.50 - 27.65 21.02 - 44.54 34.69
HLYW Aug 21 14.89 +0.39 +2.69% 322,800 14.33 15.30 660,454 14.32 - 15.09 7.80 - 21.29 5.24
MVSN Aug 21 13.55 +0.59 +4.55% 1,241,787 12.97 13.66 1,000,500 12.95 - 14.09 8.98 - 49.71 34.74
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 21 4.20 -0.01 -0.24% 779,804 3.75 4.50 906,818 3.93 - 4.40 2.10 - 17.68 N/A
GSPN Aug 21 3.81 +0.07 +1.86% 448,248 3.72 4.05 1,479,045 3.65 - 3.895 2.62 - 19.00 N/A
HLIT Aug 21 2.74 +0.50 +22.32% 1,151,979 2.70 2.75 1,179,590 2.26 - 2.75 1.10 - 16.83 N/A
TERN Aug 21 1.84 +0.46 +33.33% 1,288,740 1.84 1.93 655,818 1.40 - 1.95 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 21 6.37 +0.10 +1.59% 468,951 6.35 6.50 859,454 6.15 - 6.50 3.78 - 14.50 N/A
SNDK Aug 21 17.39 +0.94 +5.71% 2,605,825 17.26 17.39 1,502,227 16.51 - 17.50 8.61 - 23.40 8.48
FLSH Aug 21 8.379 +0.419 +5.26% 106,150 8.14 8.40 92,727 7.841 - 8.39 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 21 9.54 +0.18 +1.92% 7,885,429 9.55 9.65 12,229,954 9.34 - 9.79 5.85 - 29.99 N/A
JBL Aug 21 19.68 +1.03 +5.52% 1,216,400 N/A N/A 1,892,818 18.81 - 19.95 14.00 - 31.45 93.71
MWAV Aug 21 1.151 -0.139 -10.78% 6,800 0.16 1.49 10,409 1.15 - 1.28 1.00 - 8.16 3.97
SANM Aug 21 4.16 +0.09 +2.21% 5,907,212 4.17 4.20 8,437,363 4.00 - 4.31 2.86 - 25.65 N/A
SLR Aug 21 3.61 +0.32 +9.73% 5,697,900 N/A N/A 5,144,181 3.12 - 3.61 2.56 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 21 6.84 +0.36 +5.53% 9,890,852 6.82 6.85 10,435,545 6.52 - 6.87 4.71 - 22.50 N/A
SAP Aug 21 20.96 +1.12 +5.65% 915,000 N/A N/A 1,299,318 20.50 - 21.02 16.09 - 39.04 161.23
ORCL Aug 21 10.76 0.00 0.00% 45,105,136 10.75 10.76 53,925,772 10.55 - 11.062 7.251 - 17.50 27.59
MSFT Aug 21 52.28 +1.24 +2.43% 40,698,932 52.33 52.39 44,759,045 51.15 - 52.38 41.41 - 70.62 37.08
PSFT Aug 21 19.50 +1.21 +6.57% 5,345,010 19.54 19.63 8,628,772 18.49 - 19.57 13.61 - 42.73 34.44
ITWO Aug 21 1.16 +0.25 +27.47% 18,437,002 1.16 1.17 5,922,227 0.97 - 1.20 0.66 - 9.58 N/A
NET Aug 21 14.60 +0.80 +5.80% 1,418,400 N/A N/A 2,089,409 13.82 - 14.71 9.45 - 30.50 N/A
CHKP Aug 21 18.39 +0.74 +4.21% 6,035,267 18.30 18.34 6,003,863 17.72 - 18.70 10.37 - 49.47 16.79
SEBL Aug 21 9.41 +0.39 +4.30% 12,198,623 9.41 9.42 15,154,545 9.02 - 9.50 7.40 - 38.38 24.92
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 21 47.70 +1.03 +2.21% 10,936,461 47.79 47.85 17,649,818 46.60 - 47.95 30.57 - 69.00 41.48
BGEN Aug 21 38.21 +1.36 +3.70% 3,158,084 37.60 38.60 4,766,500 36.51 - 38.45 30.65 - 62.80 23.81
JNJ Aug 21 54.89 +0.06 +0.11% 8,392,800 N/A N/A 10,648,863 53.55 - 55.88 41.40 - 65.89 27.62
LLY Aug 21 58.12 +1.081 +1.90% 2,631,900 N/A N/A 4,226,454 56.70 - 58.12 43.75 - 84.30 25.72
MRK Aug 21 51.88 +1.24 +2.45% 4,910,100 N/A N/A 7,878,818 50.84 - 52.13 38.50 - 71.50 16.63
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 21 34.22 +0.53 +1.57% 13,821,300 N/A N/A 20,931,727 33.51 - 34.39 25.13 - 44.04 27.38
SGP Aug 21 24.19 +0.79 +3.38% 3,329,000 N/A N/A 5,928,500 23.31 - 24.19 20.01 - 40.00 17.92
WYE Aug 21 41.90 +0.93 +2.27% 4,718,000 N/A N/A 7,477,136 40.85 - 42.12 28.25 - 66.51 21.94
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 21 9.25 +0.25 +2.78% 136,000 8.30 9.57 341,772 8.75 - 9.25 4.95 - 17.34 N/A
DIS Aug 21 16.90 +0.25 +1.52% 8,372,900 N/A N/A 9,293,318 16.46 - 16.93 13.48 - 26.93 30.93
TMCS Aug 21 17.59 +0.23 +1.32% 867,900 17.45 18.88 857,818 16.94 - 17.75 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 21 61.26 -1.04 -1.67% 2,895,200 N/A N/A 2,836,500 60.60 - 63.20 40.10 - 77.75 15.47
TYC Aug 21 16.72 +1.31 +8.53% 32,333,100 N/A N/A 37,964,363 15.62 - 16.75 6.98 - 60.09 32.67
AA Aug 21 27.02 +1.23 +4.77% 4,342,000 N/A N/A 4,037,909 26.18 - 27.20 22.75 - 40.50 37.01 |
