Closing July 12,2002
Dow 8,684.53 -117.00 (-1.33%)
Nasdaq 1,373.50 -0.93 (-0.07%)
S&P 500 921.39 -5.98 (-0.65%)
10-Yr Bond 4.595% -0.022
NYSE Volume 1,579,348,000
Nasdaq Volume 2,008,957,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 507321
TOTAL EQUITY PUT VOLUME : 279681
TOTAL VOLUME : 787002
EPC=0.55
Day's Range
1,363.11 - 1,402.45
Open
1,391.30
Prev Cls
1,374.43
COMPX gap open followed by a sell off to 1370 support in
first half hour of trading. After that a rally attempt to
1400. The morning counter rally took the COMPX back to
1380 area. It bounced weakly in that area and then spent
most of the rest of the day there. The afternoon counter
rally pushed the COMPX back to below the support level to
1365. It bounced briefly before the close to close just
below the support level. On the daily we essential got a spinning top, an indecesion day.
The close below the support level still leave the COMPX
vunerable to the downside. A close 2 support levels above
the recent new low is required for most technicians to
get brave about entering on the long side. We did not get
it. This is the usual nonsense the week before options
expiration though, so one can not weigh the action too
heavily.
In the absence of a clear direction and the lack of news
that typically mark a Monday, look for the market to be
all over the place till something captures the imagination
of traders.
Consumer Products 7 -0.5% Edit Delete Compare
Days Short Less than 1.75 21 +0.5% Edit Delete Compare
BOP Divergence 12 +0.1% Edit Delete Compare
RETAIL 11 -1.5% Edit Delete Compare
DSL 9 +2.1% Edit Delete Compare
DWDM 20 +1.6% Edit Delete Compare
Low pSR Energy Stocks 12 -0.1% Edit Delete Compare
Carriers1 7 -0.8% Edit Delete Compare
Telecom Construction1 5 +1.3% Edit Delete Compare
networkers1 9 +4.6% Edit Delete Compare
Contract Manufacturers 6 +1.1% Edit Delete Compare
Telecom Equipment 19 +1.8% Edit Delete Compare
Tier 2, D-WDM 16 +0.3% Edit Delete Compare
Broadband Cable 1 8 +3.1% Edit Delete Compare
DOW 10 -0.9% Edit Delete Compare
Internet Security 20 -2.0% Edit Delete Compare
Biotechs 9 +1.6% Edit Delete Compare
CHIP EQUIPMENT 13 -0.2% Edit Delete Compare
CHIPS1 23 +1.5% Edit Delete Compare
Clint's Financials 40 -0.6% Edit Delete Compare
Genomics 9 +5.1% Edit Delete Compare
Incubators 8 +0.7% Edit Delete Compare
Internet Sector 14 -2.3% Edit Delete Compare
Flat Panel Displays 7 +2.3% Edit Delete Compare
E-Gaming stocks 8 +1.0% Edit Delete Compare
Drug Stocks 15 +0.5% Edit Delete Compare
RTS Biotechs 13 +1.3% Edit Delete Compare
Gigabit 23 +1.4% Edit Delete Compare
Oil Drilers - Deep Water 13 -1.0% Edit Delete Compare
Storage 9 +2.2% Edit Delete Compare
M.L. Picks 23 +1.9% Edit Delete Compare
HOLDERS 12 -1.1% Edit Delete Compare
4 Q's of cash 20 +2.2% Edit Delete Compare
Carriers 10 +0.8% Edit Delete Compare
Wireless 6 -0.9% Edit Delete Compare
Real Estate Related 7 -0.6% 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 12 17.50 -0.70 -3.83% 7,921,100 17.38 17.69 5,689,500 17.26 - 18.79 14.68 - 26.17 29.33
DELL Jul 12 25.03 +1.10 +4.60% 36,628,800 25.03 25.04 22,006,500 24.91 - 25.65 16.01 - 30.52 54.41
GTW Jul 12 4.10 +0.11 +2.76% 2,115,500 N/A N/A 1,030,727 4.00 - 4.49 3.80 - 15.99 N/A
HPQ Jul 12 15.27 +0.04 +0.26% 8,072,400 N/A N/A 11,719,909 14.78 - 15.40 12.50 - 27.80 32.49
IBM Jul 12 69.21 -0.21 -0.30% 8,579,800 N/A N/A 8,589,409 68.80 - 71.749 66.10 - 126.39 17.09
LXK Jul 12 50.51 +1.49 +3.04% 1,326,400 N/A N/A 1,431,909 49.56 - 51.50 41.20 - 65.23 25.51
INTC Jul 12 17.99 -0.24 -1.32% 74,931,200 17.99 18.02 52,104,954 17.71 - 18.8877 16.26 - 36.78 69.27
AMD Jul 12 9.10 -0.33 -3.54% 7,859,200 N/A N/A 5,756,227 8.95 - 9.60 7.69 - 21.20 N/A
SUNW Jul 12 5.27 -0.09 -1.67% 64,293,000 5.27 5.30 71,471,000 5.23 - 5.65 4.36 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jul 12 2.72 +0.16 +5.95% 514,700 2.70 3.09 1,587,772 2.61 - 2.80 2.08 - 6.25 9.50
ATVI Jul 12 27.16 +0.80 +3.02% 1,827,700 26.60 28.10 1,971,636 26.71 - 28.31 15.0733 - 35.10 31.02
EIDSY Jul 12 1.97 -0.23 -10.45% 1,800 0.75 2.49 13,045 1.97 - 2.20 1.65 - 4.07 N/A
THQI Jul 12 24.34 -0.70 -2.80% 1,070,600 24.34 24.48 1,128,636 23.99 - 25.50 23.47 - 43.40 22.92
ERTS Jul 12 63.78 +1.15 +1.83% 4,269,800 63.71 64.42 3,290,318 62.01 - 64.95 40.99 - 66.979 90.06
NVDA Jul 12 19.91 -0.06 -0.30% 11,209,900 19.84 19.99 10,589,954 19.50 - 21.08 15.62 - 72.66 14.72
ATYT Jul 12 7.09 -0.06 -0.84% 924,700 6.80 7.50 1,519,636 7.05 - 7.37 5.58 - 15.65 N/A
TTWO Jul 12 18.55 +0.58 +3.23% 684,700 17.84 18.73 1,081,681 17.76 - 18.75 6.44 - 27.05 17.51
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jul 12 34.98 -0.05 -0.14% 3,997,600 N/A N/A 4,932,090 34.35 - 35.54 24.20 - 44.91 33.63
BAC Jul 12 68.61 -0.54 -0.78% 6,692,700 N/A N/A 6,167,772 68.12 - 69.68 50.25 - 77.09 15.56
BK Jul 12 32.04 -0.04 -0.12% 3,146,500 N/A N/A 2,553,727 31.78 - 32.91 29.75 - 46.50 17.90
C Jul 12 36.35 -0.55 -1.49% 15,075,300 N/A N/A 14,791,863 36.11 - 37.40 34.51 - 52.20 13.08
LEH Jul 12 59.53 -0.58 -0.96% 1,997,700 N/A N/A 2,509,818 58.60 - 60.20 43.50 - 76.28 16.18
MWD Jul 12 41.40 +0.40 +0.98% 5,252,700 N/A N/A 5,251,636 40.01 - 41.74 35.75 - 63.85 14.23
ONE Jul 12 35.87 -0.26 -0.72% 3,638,700 N/A N/A 3,222,409 35.30 - 36.80 27.00 - 42.88 14.01
SCH Jul 12 10.70 +0.08 +0.75% 4,302,500 N/A N/A 4,578,590 10.45 - 10.85 8.13 - 19.00 214.00
LEH Jul 12 59.53 -0.58 -0.96% 1,997,700 N/A N/A 2,509,818 58.60 - 60.20 43.50 - 76.28 16.18
JPM Jul 12 30.21 -0.36 -1.18% 7,535,900 N/A N/A 8,098,045 29.68 - 30.95 26.70 - 44.25 43.16
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jul 12 28.11 +0.40 +1.43% 14,788,300 28.11 28.25 15,573,454 27.28 - 28.77 24.24 - 68.87 N/A
RFMD Jul 12 8.74 -0.01 -0.11% 5,952,600 8.57 8.71 6,807,136 8.43 - 9.20 5.67 - 32.53 N/A
NOK Jul 12 13.63 -0.34 -2.43% 14,422,100 N/A N/A 12,312,181 13.35 - 14.21 11.60 - 27.06 33.24
ERICY Jul 12 1.54 -0.06 -3.77% 12,094,000 1.51 1.60 16,147,045 1.51 - 1.63 1.29 - 6.24 N/A
PWAV Jul 12 6.61 -0.91 -11.97% 4,888,300 6.11 6.94 2,234,954 6.57 - 7.45 6.57 - 21.30 N/A
KOPN Jul 12 5.85 -0.16 -2.66% 665,600 5.66 6.05 618,045 5.76 - 6.20 5.30 - 19.05 N/A
TQNT Jul 12 6.23 -0.03 -0.47% 1,895,900 6.28 6.37 1,679,181 6.19 - 6.65 5.55 - 25.90 N/A
CMVT Jul 12 9.42 -0.13 -1.36% 3,511,000 9.36 9.65 3,299,090 9.25 - 9.88 7.92 - 30.98 N/A
OPWV Jul 12 1.58 -0.04 -2.37% 4,753,500 1.62 1.68 2,941,590 1.57 - 1.84 1.42 - 28.14 N/A
DSPG Jul 12 17.50 +0.02 +0.11% 178,300 16.75 18.22 232,454 17.18 - 17.90 16.30 - 26.48 25.74
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jul 12 2.16 -0.23 -9.87% 6,165,500 2.12 2.23 5,485,772 2.11 - 2.39 1.85 - 6.77 N/A
ADTN Jul 12 17.81 +0.44 +2.53% 155,300 14.68 20.50 226,636 17.37 - 18.55 16.39 - 29.75 38.72
ALA Jul 12 6.35 +0.05 +0.79% 1,608,200 N/A N/A 1,484,909 6.05 - 6.45 5.56 - 20.18 N/A
AVCI Jul 12 1.05 +0.07 +7.14% 571,600 1.01 1.08 349,272 0.98 - 1.08 0.90 - 7.10 N/A
CIEN Jul 12 5.56 +0.08 +1.48% 12,225,000 5.47 5.55 8,848,727 5.28 - 5.75 3.60 - 37.03 N/A
CORV Jul 12 0.72 +0.07 +10.14% 2,831,300 0.70 0.73 2,015,681 0.68 - 0.75 0.55 - 4.11 N/A
DIGL Jul 12 2.179 +0.069 +3.27% 127,700 2.12 2.19 251,909 2.119 - 2.28 2.06 - 31.38 N/A
DITC Jul 12 2.95 +0.11 +3.87% 92,900 2.82 5.31 192,681 2.82 - 2.95 2.38 - 7.42 N/A
DSPG Jul 12 17.50 +0.02 +0.11% 178,300 16.75 18.22 232,454 17.18 - 17.90 16.30 - 26.48 25.74
FIBR Jul 12 0.70 +0.06 +8.96% 196,000 0.65 0.73 204,727 0.66 - 0.74 0.61 - 9.05 N/A
LU Jul 12 2.56 +0.28 +11.91% 47,656,400 N/A N/A 30,622,545 2.37 - 3 1.36 - 8.75 N/A </b.
MRVC Jul 12 1.38 0.00 0.00% 181,600 1.34 1.45 424,136 1.36 - 1.49 0.95 - 7.85 N/A
NT Jul 12 1.45 +0.06 +4.17% 47,188,100 N/A N/A 28,020,590 1.45 - 1.54 1.31 - 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 12 2.42 -0.05 -2.00% 598,700 2.45 2.55 1,617,272 2.42 - 2.74 2.17 - 21.10 N/A
SONS Jul 12 1.70 +0.02 +1.15% 2,365,600 1.72 1.76 2,757,000 1.70 - 1.99 1.29 - 25.00 N/A
TELM Jul 12 0.64 +0.01 +1.59% 887,700 0.55 0.68 1,010,363 0.60 - 0.68 0.52 - 19.70 N/A
TLAB Jul 12 6.64 -0.27 -3.88% 6,288,300 6.62 7.13 4,727,590 6.64 - 7.50 5.47 - 18.279 N/A
SCMR Jul 12 3.40 -0.02 -0.59% 973,300 3.38 3.45 1,077,318 3.36 - 3.65 3.00 - 8.06 N/A
TXCC Jul 12 0.65 +0.02 +3.23% 1,067,700 0.63 0.66 1,577,863 0.63 - 0.71 0.55 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jul 12 10.67 +0.20 +1.91% 125,800 N/A N/A 288,000 10.40 - 11.00 10.00 - 23.57 13.51
MTZ Jul 12 6.33 -0.01 -0.16% 69,600 N/A N/A 129,818 6.15 - 6.40 3.98 - 15.42 N/A
UTSI Jul 12 19.70 +1.16 +6.02% 650,500 18.71 20.74 1,052,272 19.24 - 20.05 12.98 - 35.66 35.22
WFII Jul 12 4.565 -0.02 -0.44% 67,200 4.20 4.70 138,272 4.44 - 4.68 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jul 12 13.63 -0.36 -2.57% 152,500 N/A N/A 248,045 13.45 - 14.12 12.50 - 19.80 N/A
BLS Jul 12 31.25 -0.70 -2.19% 6,634,200 N/A N/A 4,353,772 31 - 32.10 28.00 - 42.95 20.83
WCOM Ticker symbol has changed to: WCOME.
Q Jul 12 1.93 +0.20 +10.70% 16,001,400 N/A N/A 14,084,636 1.80 - 2.06 1.20 - 30.22 N/A
NXTL Jul 12 4.40 +1.17 +35.24% 49,048,000 4.37 4.49 17,174,772 3.50 - 4.472 2.50 - 18.40 N/A
T Jul 12 10.44 +0.28 +2.76% 21,100,100 N/A N/A 19,462,363 10.10 - 10.54 9.09 - 21.36 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jul 12 14.38 +0.26 +1.85% 84,006,896 14.38 14.42 65,766,272 14.22 - 14.84 11.04 - 21.92 95.40
JNPR Jul 12 7.70 +0.58 +8.03% 38,378,000 7.81 7.85 13,247,636 7.48 - 8.14 4.70 - 28.787 N/A
EXTR Jul 12 10.67 +0.63 +6.29% 5,854,900 10.63 10.76 3,925,863 10.10 - 10.87 5.85 - 32.07 N/A
FDRY Jul 12 7.15 +0.61 +9.26% 1,887,400 7.05 7.15 1,612,954 6.75 - 7.23 4.74 - 22.51 N/A
MRVL Jul 12 24 +1.378 +6.12% 4,478,700 23.52 23.89 3,305,090 22.621 - 24.54 12.51 - 46.24 N/A
LNOP Jul 12 6.59 -0.35 -5.04% 25,600 5.96 7.42 153,045 6.50 - 7.10 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jul 12 18.48 +0.229 +1.26% 31,876,300 18.47 18.50 28,887,909 17.96 - 19 13.295 - 27.95 1,846.00
ASYS Jul 12 5.239 +0.339 +6.92% 3,400 4.53 5.81 6,909 4.80 - 5.239 4.15 - 10.00 10.07
NVLS Jul 12 30.99 +0.81 +2.69% 10,309,800 30.95 30.95 9,524,363 29.55 - 31.444 25.37 - 55.75 68.78
LRCX Jul 12 17.01 -0.66 -3.92% 1,651,600 16.30 17.00 2,608,227 16.51 - 17.44 14.73 - 30.80 N/A
KLAC Jul 12 43.80 +0.10 +0.23% 14,164,500 43.91 43.95 13,393,681 42.95 - 44.86 28.61 - 70.58 28.70
KLIC Jul 12 11.93 +0.10 +0.84% 539,200 11.51 12.50 1,110,272 11.70 - 12.30 8.16 - 21.67 N/A
NVLS Jul 12 30.99 +0.81 +2.69% 10,309,800 30.95 30.95 9,524,363 29.55 - 31.444 25.37 - 55.75 68.78
SLAB Jul 12 25.55 -0.18 -0.70% 1,469,100 25.55 25.80 1,053,545 25.05 - 27.32 10.23 - 41.24 N/A
MU Jul 12 23.39 +1.04 +4.65% 9,927,600 N/A N/A 8,458,090 23 - 24.10 16.00 - 44.99 N/A
TER Jul 12 21.14 -0.10 -0.47% 3,201,500 N/A N/A 3,111,000 20.87 - 22.08 18.43 - 40.20 N/A
VECO Jul 12 18.05 -4.25 -18.90% 11,445,500 17.90 18.24 661,681 16.90 - 20.70 16.90 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jul 12 4.64 +0.21 +4.74% 10,776,100 4.60 4.76 6,619,863 4.45 - 4.87 3.90 - 19.69 N/A
AMKR Jul 12 5.87 +0.05 +0.90% 1,791,800 5.74 5.80 1,739,454 5.60 - 6.12 3.62 - 24.79 N/A
BRCM Jul 12 20.39 +1.69 +9.00% 20,724,500 20.46 20.52 11,889,909 19.24 - 20.95 14.696 - 53.35 N/A
CREE Jul 12 12.15 -0.57 -4.52% 1,665,800 12.03 12.15 1,483,818 12.01 - 12.80 10.35 - 33.32 N/A
CCMP Jul 12 36.76 -1.59 -4.16% 1,796,100 36.40 2,000.00 1,397,363 35.75 - 39.29 35.75 - 87.46 26.34
EMKR Jul 12 3.93 -0.05 -1.26% 122,700 2.89 4.36 169,545 3.70 - 4.19 3.60 - 27.79 N/A
MSCC Jul 12 5.80 -0.20 -3.33% 549,400 5.82 6.02 818,454 5.69 - 6 5.55 - 40.10 16.11
PMCS Jul 12 9.35 +1.01 +12.10% 11,203,500 9.36 9.40 6,302,409 8.85 - 9.65 7.57 - 38.764 N/A
RMBS Jul 12 5.05 +0.34 +7.28% 1,372,000 4.96 5.04 887,272 4.92 - 5.16 3.08 - 12.23 20.88
VTSS Jul 12 2.73 +0.15 +5.77% 2,865,500 2.72 2.76 4,224,590 2.61 - 2.90 2.29 - 23.35 N/A
MCHP Jul 12 24.31 -0.52 -2.08% 3,375,800 24.00 24.50 3,487,363 23.91 - 25.58 15.90 - 33.99 54.36
ALTR Jul 12 13.09 -0.97 -6.94% 14,150,700 13.00 13.05 9,258,090 12.47 - 14 12.30 - 33.33 N/A
XLNX Jul 12 22.19 -0.19 -0.84% 20,116,200 22.05 22.30 10,832,500 21.06 - 23.04 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jul 12 2.13 +0.25 +13.44% 902,800 2.05 2.17 350,636 1.86 - 2.17 1.57 - 9.40 N/A
JDSU Jul 12 3.55 -0.311 -8.10% 41,395,700 3.49 3.53 20,029,227 3.37 - 4.07 2.24 - 12.44 N/A
NUFO Jul 12 2.90 -0.05 -1.69% 102,200 2.62 2.98 369,500 2.90 - 3 2.10 - 7.11 N/A
GLW Jul 12 3.72 -0.10 -2.63% 6,610,500 N/A N/A 7,099,090 3.66 - 3.88 2.80 - 17.08 N/A
NEWP Jul 12 15.10 +0.32 +2.17% 602,600 14.51 15.52 731,727 14.82 - 15.85 11.91 - 27.47 N/A
OCCF Jul 12 0.39 -0.01 -2.50% 152,500 0.34 0.39 233,636 0.34 - 0.40 0.31 - 9.73 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jul 12 15.43 -0.25 -1.61% 7,001,500 15.31 15.42 7,198,318 15.25 - 16.19 5.51 - 20.40 N/A
AOL Jul 12 13.14 -0.56 -4.09% 24,581,700 N/A N/A 23,276,409 12.99 - 13.58 12.04 - 49.92 N/A
DCLK Jul 12 5.79 -0.59 -9.38% 2,289,000 5.63 5.70 1,560,454 5.51 - 6.09 4.68 - 13.88 N/A
FMKT Jul 12 11.90 +0.48 +4.49% 927,500 11.22 11.90 1,095,363 10.52 - 12.04 8.90 - 29.09 N/A
FON Jul 12 11.77 +0.47 +4.16% 5,333,300 N/A N/A 4,824,000 11.20 - 11.79 8.80 - 24.60 N/A
MERQ Jul 12 23.40 -0.57 -2.36% 4,203,300 23.15 23.52 4,875,545 23.10 - 24.95 18.00 - 42.48 138.88
RNWK Jul 12 4.52 +0.07 +1.57% 607,200 4.42 5.27 994,454 4.52 - 5.03 3.26 - 11.63 N/A
YHOO Jul 12 12.94 +0.02 +0.15% 17,770,600 12.94 13.01 9,057,272 12.627 - 13.33 8.02 - 21.35 N/A
EBAY Jul 12 61.015 +0.62 +1.03% 7,123,900 61.00 61.10 6,364,409 60.50 - 62 40.48 - 72.74 148.78
PYPL Jul 12 23.08 +0.12 +0.52% 3,286,300 22.01 23.23 972,045 23.03 - 23.67 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 12 7.38 -0.26 -3.37% 7,228,400 7.38 7.40 9,445,954 7.35 - 8.06 7.26 - 25.30 N/A
MSFT Jul 12 51.86 -1.01 -1.91% 47,893,100 51.72 51.85 36,264,090 51.48 - 53.73 47.50 - 73.00 43.25
ITWO Jul 12 1.18 -0.03 -2.46% 3,898,400 1.18 1.19 5,573,863 1.17 - 1.30 1.09 - 15.49 N/A
DSPG Jul 12 17.50 +0.02 +0.11% 178,300 16.75 18.22 232,454 17.18 - 17.90 16.30 - 26.48 25.74
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jul 12 18.50 +0.96 +5.52% 16,831,600 18.35 18.38 14,804,409 17.798 - 18.752 12.60 - 41.37 N/A
EMC Jul 12 8.55 +0.40 +4.91% 23,491,300 N/A N/A 16,452,590 8.20 - 8.70 5.85 - 22.32 N/A
ELX Jul 12 22.43 +0.77 +3.59% 3,025,000 N/A N/A 7,023,500 21.70 - 23.05 8.40 - 48.17 N/A
JNIC Jul 12 3.05 +0.07 +2.35% 62,100 2.03 4.06 271,954 2.96 - 3.40 2.75 - 11.90 N/A
MCDT Jul 12 9.76 +0.23 +2.48% 1,434,100 9.61 10.20 N/A 9.25 - 10.23 6.00 - 34.68 N/A
NTAP Jul 12 10.60 +0.50 +5.00% 8,702,300 10.55 10.60 7,965,409 10 - 10.79 6.00 - 27.95 1,050.00
QLGC Jul 12 39.42 +0.53 +1.36% 13,851,700 39.35 39.61 10,496,681 38.72 - 40.69 17.21 - 57.10 53.50
VRTS Jul 12 17.55 -0.18 -1.03% 11,424,800 17.42 17.45 13,490,500 17.06 - 18.54 16.04 - 53.308 N/A
STOR Jul 12 1.80 -0.02 -1.10% 732,700 1.72 1.86 908,000 1.72 - 1.92 1.20 - 9.80 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jul 12 1.51 +0.03 +1.99% 8,031,000 1.52 1.53 11,309,909 1.501 - 1.61 1.11 - 5.99 N/A
RIMM Jul 12 13.82 +0.55 +4.13% 1,212,900 13.45 13.88 2,218,136 13.31 - 13.95 10.25 - 29.75 N/A
GNSS Jul 12 7.42 -0.20 -2.71% 687,600 7.35 7.68 2,799,318 7.321 - 7.87 6.29 - 74.90 9.69
ESST Jul 12 17.65 -0.22 -1.23% 1,246,700 17.46 17.90 2,570,363 17.07 - 18.33 5.89 - 25.99 27.17
DVID Jul 12 1.20 0.00 0.00% 3,700 1.06 2.99 32,636 1.17 - 1.20 0.98 - 6.99 N/A
BBY Jul 12 33.14 -1.38 -4.00% 3,441,700 N/A N/A 3,284,681 32.80 - 34.50 26.68 - 53.7466 18.21
ELBO Jul 12 26.52 -1.00 -3.63% 170,300 25.72 27.43 362,318 26.42 - 28.75 23.43 - 44.54 32.74
HLYW Jul 12 16.81 -0.59 -3.39% 608,200 16.51 17.10 685,000 16.761 - 17.50 7.44 - 21.29 7.21
MVSN Jul 12 10.70 +0.58 +5.57% 986,300 10.43 11.53 897,500 10.48 - 10.98 9.80 - 72.25 30.53
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jul 12 3.14 +0.34 +12.14% 1,056,600 3.03 3.13 1,469,772 2.76 - 3.179 2.65 - 17.68 N/A
GSPN Jul 12 3.55 +0.06 +1.74% 1,299,900 3.50 3.75 2,460,681 3.48 - 3.75 3.08 - 19.00 N/A
HLIT Jul 12 2.25 +0.07 +3.21% 1,468,400 2.11 2.41 1,202,272 2.20 - 2.485 1.99 - 17.30 N/A
TERN Jul 12 1.69 +0.24 +17.78% 808,500 1.58 1.72 1,105,954 1.36 - 1.74 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jul 12 7.11 -0.10 -1.39% 922,500 7.00 7.35 865,227 6.94 - 7.34 3.78 - 14.50 N/A
SNDK Jul 12 14.40 -0.16 -1.10% 1,760,500 14.01 14.39 1,435,000 13.96 - 14.90 8.61 - 26.60 N/A
FLSH Jul 12 8.05 +0.25 +3.21% 95,300 7.36 8.50 101,681 7.45 - 8.12 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jul 12 8.52 +0.36 +4.42% 13,938,600 8.44 8.53 11,313,181 8.21 - 8.75 5.85 - 29.99 N/A
JBL Jul 12 19.00 +0.07 +0.37% 2,079,600 N/A N/A 1,980,636 18.60 - 19.88 14.00 - 34.90 90.48
MWAV Jul 12 3.05 +0.11 +3.74% 3,400 2.60 4.97 10,500 2.97 - 3.169 2.50 - 8.16 6.63
SANM Jul 12 6.25 +0.66 +11.60% 8,912,000 6.20 6.30 7,774,409 5.75 - 6.36 5.0787 - 25.65 N/A
SLR Jul 12 5.56 +0.11 +2.02% 3,577,800 N/A N/A 5,448,681 5.21 - 5.67 4.80 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 12 7.38 -0.26 -3.37% 7,228,400 7.38 7.40 9,445,954 7.35 - 8.06 7.26 - 25.30 N/A
SAP Jul 12 18.98 -0.72 -3.65% 2,435,400 N/A N/A 1,476,454 18.45 - 19.25 17.20 - 39.04 49.95
ORCL Jul 12 9.68 +0.27 +2.87% 50,084,300 9.65 9.65 49,634,909 9.42 - 9.83 7.251 - 20.00 24.85
MSFT Jul 12 51.86 -1.01 -1.91% 47,893,100 51.72 51.85 36,264,090 51.48 - 53.73 47.50 - 73.00 43.25
PSFT Jul 12 14.73 +0.39 +2.71% 9,214,800 14.76 14.85 8,179,454 14.36 - 15.39 13.61 - 44.78 23.81
ITWO Jul 12 1.18 -0.03 -2.46% 3,898,400 1.18 1.19 5,573,863 1.17 - 1.30 1.09 - 15.49 N/A
NET Jul 12 14.00 -0.45 -3.11% 4,042,800 N/A N/A 2,375,181 13.60 - 15.94 10.59 - 30.50 N/A
CHKP Jul 12 13.33 +0.07 +0.53% 5,305,900 13.16 13.30 6,312,136 12.701 - 13.7467 10.37 - 49.47 11.23
SEBL Jul 12 11.53 -0.61 -5.02% 20,248,200 11.55 11.62 15,474,545 11.42 - 12.61 11.42 - 46.90 25.11
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jul 12 34.30 -0.41 -1.19% 16,570,800 34.00 34.15 13,978,363 33.33 - 35.48 32.25 - 69.00 31.78
BGEN Jul 12 32.33 -0.18 -0.56% 5,307,700 32.00 32.33 4,825,318 31.32 - 32.86 30.65 - 62.80 18.04
JNJ Jul 12 50.50 -0.48 -0.94% 9,032,600 N/A N/A 8,217,681 49.44 - 51.38 49.10 - 65.89 26.17
LLY Jul 12 50.26 +0.56 +1.13% 3,753,500 N/A N/A 3,679,363 48.15 - 50.64 47.10 - 84.30 20.77
MRK Jul 12 45.55 +1.27 +2.87% 11,525,000 N/A N/A 7,148,000 43.30 - 45.89 42.10 - 71.50 14.51
IMNX Jul 12 19.55 -0.48 -2.46% 7,147,100 19.31 19.49 5,436,363 18.96 - 19.98 14.00 - 31.45 11.39
PFE Jul 12 32.20 -0.30 -0.92% 18,026,200 N/A N/A 15,200,227 31.75 - 32.70 29.75 - 44.04 25.04
SGP Jul 12 22.38 +0.79 +3.66% 5,219,900 N/A N/A 6,763,818 21.15 - 22.54 20.40 - 40.00 16.58
WYE Jul 12 38.50 +2.10 +5.77% 11,263,500 N/A N/A 5,460,318 36.39 - 38.50 33.80 - 66.51 22.38
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jul 12 10.50 -0.23 -2.14% 155,300 9.81 11.08 255,909 10.36 - 10.84 4.95 - 17.34 N/A
DIS Jul 12 18.45 -0.25 -1.34% 6,014,900 N/A N/A 6,882,454 18.00 - 18.93 15.50 - 28.62 33.55
TMCS Jul 12 18.14 +0.59 +3.25% 238,500 16.88 19.88 1,027,454 17.86 - 18.75 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jul 12 63.31 -0.88 -1.37% 2,509,100 N/A N/A 2,455,818 62.23 - 64.80 40.10 - 77.75 16.28
TYC Jul 12 13.73 -1.00 -6.85% 20,902,700 N/A N/A 38,516,909 13.62 - 14.50 8.25 - 60.09 5.02
AA Jul 12 30.12 -0.24 -0.79% 3,009,900 N/A N/A 3,470,681 29.61 - 31.00 27.36 - 42.00 41.26 |
