Closing July 15,2002
Dow 8,639.19 -45.34 (-0.52%)
Nasdaq 1,382.62 +9.12 (+0.66%)
S&P 500 917.93 -3.46 (-0.38%)
10-Yr Bond 4.621% +0.026
NYSE Volume 1,890,355,000
Nasdaq Volume 2,125,072,000
EQUITY OPTION
COMPX Day's Range
1,315.30 - 1,382.70
TOTAL EQUITY CALL VOLUME : 568690
TOTAL EQUITY PUT VOLUME : 394409
TOTAL VOLUME : 963099
EPC=0.69
COMPX open at 1365 area and traded in a tight range most
of the morning in the lack of an significant news. The sell
off started around 1 PM EST. The did not stop till the
afternoon counter rally. The counter rally was strong
but only managed to take it to slightly above the 1370
resistance level. COMPX still need to get above at least
1400 before you see traders step into the market in a big
way.
We are seeing selected rally of stock in advance of earnings
such as RFMD.
Story in the WSJ of INTC layoff after the close. No
confirmation from the company.
Consumer Products 7 +0.2% Edit Delete Compare
Days Short Less than 1.75 21 +4.3% Edit Delete Compare
BOP Divergence 12 +3.2% Edit Delete Compare
RETAIL 11 -0.8% Edit Delete Compare
DSL 9 -0.1% Edit Delete Compare
DWDM 20 +3.4% Edit Delete Compare
Low pSR Energy Stocks 12 -0.6% Edit Delete Compare
Carriers1 7 +0.8% Edit Delete Compare
Telecom Construction1 5 -1.5% Edit Delete Compare
networkers1 9 +1.7% Edit Delete Compare
Contract Manufacturers 6 +4.5% Edit Delete Compare
Telecom Equipment 19 +3.4% Edit Delete Compare
Tier 2, D-WDM 16 -2.1% Edit Delete Compare
Broadband Cable 1 8 +2.0% Edit Delete Compare
DOW 10 -0.7% Edit Delete Compare
Internet Security 20 +1.0% Edit Delete Compare
Biotechs 9 +3.4% Edit Delete Compare
CHIP EQUIPMENT 13 +2.8% Edit Delete Compare
CHIPS1 23 +4.4% Edit Delete Compare
Clint's Financials 40 -0.7% Edit Delete Compare
Genomics 9 +2.9% Edit Delete Compare
Incubators 8 -3.9% Edit Delete Compare
Internet Sector 14 -0.2% Edit Delete Compare
Flat Panel Displays 7 +3.0% Edit Delete Compare
E-Gaming stocks 8 -0.7% Edit Delete Compare
Drug Stocks 15 -0.0% Edit Delete Compare
RTS Biotechs 13 +1.2% Edit Delete Compare
Gigabit 23 +4.0% Edit Delete Compare
Oil Drilers - Deep Water 13 -1.7% Edit Delete Compare
Storage 9 +6.1% Edit Delete Compare
M.L. Picks 23 +2.6% Edit Delete Compare
HOLDERS 12 -0.6% Edit Delete Compare
4 Q's of cash 20 +3.4% Edit Delete Compare
Carriers 10 +0.7% Edit Delete Compare
Wireless 6 +3.9% Edit Delete Compare
Real Estate Related 7 -1.2% 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 Jul 15 18.23 +0.40 +2.29% 5,285,700 17.93 18.10 5,689,500 16.81 - 18.60 14.68 - 26.17 29.83
DELL Jul 15 25.44 +0.722 +2.88% 34,252,500 25.81 25.88 22,006,500 24.12 - 25.48 16.01 - 30.52 55.98
GTW Jul 15 4.05 -0.05 -1.22% 882,700 N/A N/A 1,030,727 3.85 - 4.15 3.80 - 15.99 N/A
HPQ Jul 15 15.00 -0.27 -1.77% 13,974,400 N/A N/A 11,719,909 13.90 - 15.00 12.50 - 27.80 31.91
IBM Jul 15 71.00 +1.79 +2.59% 10,420,900 N/A N/A 8,589,409 66.60 - 71.00 66.10 - 126.39 17.53
LXK Jul 15 52.00 +1.49 +2.95% 1,457,600 N/A N/A 1,431,909 49.68 - 52.00 41.20 - 65.23 26.26
INTC Jul 15 19.12 +1.15 +6.39% 79,903,296 19.15 19.18 52,104,954 17.43 - 19.15 16.26 - 36.78 73.62
AMD Jul 15 9.25 +0.22 +2.42% 4,856,600 N/A N/A 5,756,227 8.96 - 9.44 7.69 - 21.20 N/A
SUNW Jul 15 5.691 +0.46 +8.73% 74,633,000 5.71 5.73 71,471,000 5.19 - 5.71 4.36 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jul 15 2.85 +0.13 +4.78% 622,800 2.85 2.89 1,587,772 2.76 - 2.93 2.08 - 6.25 9.50
ATVI Jul 15 27.35 +0.19 +0.70% 1,364,200 27.25 27.35 1,971,636 26.27 - 27.33 15.0733 - 35.10 31.08
EIDSY Jul 15 2.001 +0.031 +1.57% 1,400 0.76 2.49 13,045 2 - 2.149 1.65 - 4.07 N/A
THQI Jul 15 23.45 -1.54 -6.33% 1,387,700 22.75 24.40 1,128,636 22.75 - 24.60 23.47 - 43.40 21.51
ERTS Jul 15 63.46 -0.27 -0.42% 4,130,900 63.50 63.89 3,290,318 60.78 - 63.91 40.99 - 66.979 89.45
NVDA Jul 15 21.89 +1.94 +9.74% 12,471,100 21.83 21.94 10,589,954 19.06 - 21.90 15.62 - 72.66 16.19
ATYT Jul 15 7.50 +0.47 +6.63% 1,265,800 7.09 7.75 1,519,636 7.06 - 7.60 5.58 - 15.65 N/A
TTWO Jul 15 18.64 -0.52 -2.80% 793,000 18.40 18.83 1,081,681 17.31 - 18.95 6.44 - 27.05 17.01
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jul 15 33.64 -1.34 -3.83% 8,282,300 N/A N/A 4,932,090 31.92 - 34.44 24.20 - 44.91 32.35
BAC Jul 15 67.79 -0.82 -1.20% 11,344,100 N/A N/A 6,167,772 64.75 - 68 50.25 - 77.09 15.37
BK Jul 15 31.26 -0.78 -2.43% 4,957,500 N/A N/A 2,553,727 29.90 - 31.66 29.75 - 46.50 17.46
C Jul 15 36.94 +0.59 +1.62% 21,162,500 N/A N/A 14,791,863 35.00 - 36.98 34.51 - 52.20 13.29
LEH Jul 15 57.84 -1.73 -2.91% 4,724,100 N/A N/A 2,509,818 55.65 - 58.96 43.50 - 76.28 15.71
MWD Jul 15 41.15 -0.25 -0.60% 5,984,300 N/A N/A 5,251,636 39.55 - 41.23 35.75 - 63.85 14.14
ONE Jul 15 35.81 -0.06 -0.17% 4,019,300 N/A N/A 3,222,409 34.51 - 35.87 27.00 - 42.88 13.99
SCH Jul 15 10.78 +0.08 +0.75% 6,103,400 N/A N/A 4,578,590 10.16 - 10.91 8.13 - 19.00 215.60
LEH Jul 15 57.84 -1.73 -2.91% 4,724,100 N/A N/A 2,509,818 55.65 - 58.96 43.50 - 76.28 15.71
JPM Jul 15 30.08 -0.13 -0.43% 11,558,500 N/A N/A 8,098,045 28.44 - 30.09 26.70 - 44.25 42.97
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jul 15 29.38 +1.22 +4.34% 15,624,200 29.20 29.38 15,573,454 26.89 - 29.49 24.24 - 68.87 N/A
RFMD Jul 15 9.55 +0.85 +9.73% 6,436,700 9.45 9.55 6,807,136 8.45 - 9.61 5.67 - 32.53 N/A
NOK Jul 15 13.98 +0.37 +2.71% 10,463,800 N/A N/A 12,312,181 13.06 - 14.10 11.60 - 27.06 34.15
ERICY Jul 15 1.58 +0.04 +2.60% 18,198,300 1.57 1.62 16,147,045 1.43 - 1.59 1.29 - 6.24 N/A
PWAV Jul 15 6.52 +0.14 +2.12% 2,101,900 6.53 6.80 2,234,954 5.94 - 6.79 6.57 - 21.30 N/A
KOPN Jul 15 6.09 +0.19 +3.25% 777,900 6.00 6.25 618,045 5.621 - 6.07 5.30 - 19.05 N/A
TQNT Jul 15 6.85 +0.57 +9.15% 1,303,700 6.70 6.92 1,679,181 6 - 6.85 5.55 - 25.90 N/A
CMVT Jul 15 10.34 +0.74 +7.86% 3,106,000 10.20 10.30 3,299,090 9.30 - 10.45 7.92 - 30.98 N/A
OPWV Jul 15 1.61 +0.06 +3.80% 1,839,100 1.61 1.66 2,941,590 1.56 - 1.69 1.42 - 28.14 N/A
DSPG Jul 15 18.39 +0.82 +4.69% 543,300 18.35 19.02 232,454 17.91 - 18.76 16.30 - 26.48 26.94
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jul 15 2.36 +0.09 +4.17% 7,962,700 2.34 2.43 5,485,772 2.07 - 2.43 1.85 - 6.77 N/A
ADTN Jul 15 18.23 +0.42 +2.36% 489,900 15.13 20.50 226,636 17.08 - 18.30 16.39 - 29.75 39.63
ALA Jul 15 6.35 0.00 0.00% 1,354,700 N/A N/A 1,484,909 6.00 - 6.40 5.56 - 20.18 N/A
AVCI Jul 15 0.94 -0.08 -7.62% 461,300 0.95 0.97 349,272 0.91 - 1.05 0.90 - 7.10 N/A
CIEN Jul 15 6.06 +0.441 +7.93% 8,367,300 6.01 6.05 8,848,727 5.32 - 6.10 3.60 - 37.03 N/A
CORV Jul 15 0.75 +0.04 +5.56% 1,414,900 0.73 0.75 2,015,681 0.68 - 0.76 0.55 - 4.11 N/A
DIGL Jul 15 2.12 -0.009 -0.41% 141,100 2.10 2.24 251,909 2.04 - 2.19 2.06 - 31.38 N/A
DITC Jul 15 2.81 -0.14 -4.75% 173,300 1.78 5.31 192,681 2.77 - 2.899 2.38 - 7.42 N/A
DSPG Jul 15 18.39 +0.82 +4.69% 543,300 18.35 19.02 232,454 17.91 - 18.76 16.30 - 26.48 26.94
FIBR Jul 15 0.66 -0.03 -4.29% 68,800 0.65 0.67 204,727 0.65 - 0.69 0.61 - 9.05 N/A
LU Jul 15 2.69 +0.14 +5.47% 35,785,700 N/A N/A 30,622,545 2.42 - 2.75 1.36 - 8.75 N/A
MRVC Jul 15 1.49 +0.12 +8.70% 450,400 1.39 1.50 424,136 1.27 - 1.54 0.95 - 7.85 N/A
NT Jul 15 1.39 0.00 0.00% 36,567,300 N/A N/A 28,020,590 1.00 - 1.47 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 15 2.33 +0.13 +5.37% 797,800 2.37 2.52 1,617,272 2.31 - 2.52 2.17 - 21.10 N/A
SONS Jul 15 1.71 +0.03 +1.76% 1,095,400 1.71 1.73 2,757,000 1.65 - 1.73 1.29 - 25.00 N/A
TELM Jul 15 0.64 -0.03 -4.69% 640,900 0.57 0.63 1,010,363 0.59 - 0.62 0.52 - 19.70 N/A
TLAB Jul 15 7.62 +1.10 +16.57% 5,672,100 7.50 7.63 4,727,590 6.58 - 7.64 5.47 - 18.279 N/A
SCMR Jul 15 3.50 +0.10 +2.94% 620,200 3.50 3.59 1,077,318 3.36 - 3.52 3.00 - 8.06 N/A
TXCC Jul 15 0.69 +0.04 +6.15% 508,000 0.66 0.71 1,577,863 0.65 - 0.70 0.55 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jul 15 10.80 +0.13 +1.22% 248,800 N/A N/A 288,000 9.99 - 10.92 10.00 - 23.57 13.67
MTZ Jul 15 6.10 -0.23 -3.63% 121,300 N/A N/A 129,818 5.99 - N/A 3.98 - 15.42 N/A
UTSI Jul 15 19.86 +0.10 +0.51% 448,300 19.60 19.83 1,052,272 19.06 - 19.85 12.98 - 35.66 34.14
WFII Jul 15 4.269 -0.296 -6.48% 133,700 4.21 5.22 138,272 4.27 - 4.645 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jul 15 13.58 -0.05 -0.37% 288,000 N/A N/A 248,045 12.73 - 13.75 12.50 - 19.80 N/A
BLS Jul 15 31.44 +0.19 +0.61% 4,665,000 N/A N/A 4,353,772 30.06 - 31.46 28.00 - 42.95 20.96
WCOM Ticker symbol has changed to: WCOME.
Q Jul 15 2.00 +0.11 +5.70% 15,558,200 N/A N/A 14,084,636 1.85 - 2.11 1.20 - 30.22 N/A
NXTL Jul 15 5 +0.54 +12.27% 31,235,400 4.96 4.98 17,174,772 4.12 - 5.05 2.50 - 18.40 N/A
T Jul 15 10.55 +0.069 +0.66% 14,153,100 N/A N/A 19,462,363 10.05 - 10.55 9.09 - 21.36 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jul 15 14.44 +0.12 +0.83% 86,198,704 14.56 14.59 65,766,272 13.54 - 14.45 11.04 - 21.92 96.67
JNPR Jul 15 8.059 +0.38 +4.94% 12,938,900 8.06 8.08 13,247,636 7.46 - 8.06 4.70 - 28.787 N/A
EXTR Jul 15 11.12 +0.62 +5.81% 3,908,400 11.19 11.45 3,925,863 10.32 - 11.25 5.85 - 32.07 N/A
FDRY Jul 15 7.14 -0.04 -0.56% 1,547,800 7.11 7.24 1,612,954 6.86 - 7.23 4.74 - 22.51 N/A
MRVL Jul 15 24.26 +0.64 +2.67% 2,322,900 24.05 24.64 3,305,090 22.47 - 24.30 12.51 - 46.24 N/A
LNOP Jul 15 8.4392 +0.81 +12.29% 108,400 7.40 8.66 153,045 6.56 - 8.50 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jul 15 19.40 +1.13 +6.11% 32,903,500 19.74 19.75 28,887,909 17.80 - 19.45 13.295 - 27.95 1,961.00
ASYS Jul 15 4.80 -0.439 -8.38% 4,700 4.23 5.54 6,909 4.80 - 5.10 4.15 - 10.00 9.23
NVLS Jul 15 32.94 +2.11 +6.81% 12,427,500 33.07 33.14 9,524,363 30.24 - 32.97 25.37 - 55.75 73.56
LRCX Jul 15 17.33 +0.34 +2.00% 2,015,200 17.25 17.80 2,608,227 16.37 - 17.48 14.73 - 30.80 N/A
KLAC Jul 15 46.30 +2.70 +6.16% 20,213,800 46.50 46.63 13,393,681 42.86 - 46.30 28.61 - 70.58 30.39
KLIC Jul 15 12.26 -0.23 -1.93% 544,000 11.50 12.50 1,110,272 11.49 - 12.41 8.16 - 21.67 N/A
NVLS Jul 15 32.94 +2.11 +6.81% 12,427,500 33.07 33.14 9,524,363 30.24 - 32.97 25.37 - 55.75 73.56
SLAB Jul 15 27.35 +1.65 +6.46% 1,412,800 27.20 27.44 1,053,545 25.11 - 27.50 10.23 - 41.24 N/A
MU Jul 15 24.45 +1.46 +6.24% 10,003,600 N/A N/A 8,458,090 22.83 - 24.45 16.00 - 44.99 N/A
TER Jul 15 22.20 +1.06 +5.01% 3,351,100 N/A N/A 3,111,000 20.20 - 22.20 18.43 - 40.20 N/A
VECO Jul 15 17.75 -0.30 -1.66% 1,638,200 16.90 18.20 661,681 17.07 - 17.96 16.90 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jul 15 4.87 +0.37 +7.97% 4,794,400 4.95 5.03 6,619,863 4.441 - 4.90 3.90 - 19.69 N/A
AMKR Jul 15 6.10 -0.37 -6.30% 2,148,900 5.96 6.40 1,739,454 5.56 - 6.18 3.62 - 24.79 N/A
BRCM Jul 15 22.29 +1.91 +9.37% 18,344,300 22.30 22.40 11,889,909 19.79 - 22.32 14.696 - 53.35 N/A
CREE Jul 15 13.40 +1.35 +11.11% 1,955,000 13.25 13.41 1,483,818 11.80 - 13.49 10.35 - 33.32 N/A
CCMP Jul 15 40.30 +3.58 +9.74% 1,750,500 40.34 40.40 1,397,363 35.48 - 40.70 35.75 - 87.46 29.02
EMKR Jul 15 4.19 +0.26 +6.62% 318,200 4.20 4.36 169,545 3.64 - 4.19 3.60 - 27.79 N/A
MSCC Jul 15 6.11 +0.31 +5.34% 697,200 5.93 6.36 818,454 5.68 - 6.20 5.55 - 40.10 16.97
PMCS Jul 15 10.391 +1.10 +11.76% 9,469,300 10.41 10.45 6,302,409 8.90 - 10.48 7.57 - 38.764 N/A
RMBS Jul 15 5.57 +0.60 +11.88% 1,946,200 5.59 5.65 887,272 5.18 - 5.64 3.08 - 12.23 23.54
VTSS Jul 15 3.22 +0.60 +21.98% 3,233,200 3.25 3.35 4,224,590 2.65 - 3.22 2.29 - 23.35 N/A
MCHP Jul 15 25.02 +0.71 +2.92% 4,524,400 24.80 25.45 3,487,363 23.30 - 25.10 15.90 - 33.99 55.60
ALTR Jul 15 13.82 +0.66 +5.04% 10,818,900 13.73 13.75 9,258,090 12.65 - 13.82 12.30 - 33.33 N/A
XLNX Jul 15 22.72 +0.50 +2.25% 15,172,400 22.70 22.72 10,832,500 20.771 - 22.79 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jul 15 2.11 +0.01 +0.47% 302,200 2.06 2.14 350,636 2.03 - 2.14 1.57 - 9.40 N/A
JDSU Jul 15 3.82 +0.30 +8.45% 28,032,500 3.95 3.99 20,029,227 3.27 - 3.82 2.24 - 12.44 N/A
NUFO Jul 15 2.91 +0.01 +0.34% 92,700 2.50 3.03 369,500 2.87 - 2.99 2.10 - 7.11 N/A
GLW Jul 15 3.91 +0.19 +5.11% 4,768,200 N/A N/A 7,099,090 3.60 - 4.00 2.80 - 17.08 N/A
NEWP Jul 15 15.57 +0.20 +1.32% 461,900 14.60 16.30 731,727 14.55 - 15.56 11.91 - 27.47 N/A
OCCF Jul 15 0.40 +0.01 +2.56% 543,700 0.38 0.42 233,636 0.37 - 0.40 0.31 - 9.73 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jul 15 15.94 +0.56 +3.63% 6,027,100 15.94 16.15 7,198,318 15 - 15.98 5.51 - 20.40 N/A
AOL Jul 15 13.07 +0.01 +0.08% 33,215,200 N/A N/A 23,276,409 12.40 - 13.08 12.04 - 49.92 N/A
DCLK Jul 15 5.49 -0.21 -3.63% 2,643,200 5.47 5.59 1,560,454 5.32 - 5.83 4.68 - 13.88 N/A
FMKT Jul 15 10.61 -1.08 -9.08% 1,123,200 10.63 10.95 1,095,363 10.25 - 11.58 8.90 - 29.09 N/A
FON Jul 15 11.81 +0.04 +0.34% 6,442,300 N/A N/A 4,824,000 11.35 - 11.97 8.80 - 24.60 N/A
MERQ Jul 15 23.98 -0.21 -0.90% 5,271,900 23.45 24.55 4,875,545 22.62 - 24.03 18.00 - 42.48 136.41
RNWK Jul 15 4.36 -0.23 -5.09% 504,100 4.11 5.05 994,454 4.20 - 4.63 3.26 - 11.63 N/A
YHOO Jul 15 13.06 +0.01 +0.08% 19,636,200 13.00 13.04 9,057,272 12.36 - 13.67 8.02 - 21.35 N/A
EBAY Jul 15 60.80 -0.095 -0.16% 10,453,000 60.55 60.90 6,364,409 58 - 61.21 40.48 - 72.74 148.59
PYPL Jul 15 23.08 +0.07 +0.30% 1,918,900 21.95 24.50 972,045 21.95 - 23.59 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 15 8.06 +0.68 +9.21% 7,263,600 8.06 8.09 9,445,954 7.08 - 8.08 7.26 - 25.30 N/A
MSFT Jul 15 51.80 +0.22 +0.42% 68,483,296 52.00 52.10 36,264,090 48 - 51.86 47.50 - 73.00 43.40
ITWO Jul 15 1.30 +0.11 +9.32% 4,560,700 1.26 1.29 5,573,863 1.15 - 1.31 1.09 - 15.49 N/A
DSPG Jul 15 18.39 +0.82 +4.69% 543,300 18.35 19.02 232,454 17.91 - 18.76 16.30 - 26.48 26.94
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jul 15 20.08 +1.80 +9.73% 15,327,700 20.32 20.39 14,804,409 17.93 - 20.10 12.60 - 41.37 N/A
EMC Jul 15 9.10 +0.25 +2.92% 21,220,600 N/A N/A 16,452,590 8.25 - 9.19 5.85 - 22.32 N/A
ELX Jul 15 23.70 +1.26 +5.62% 2,522,600 N/A N/A 7,023,500 21.60 - 23.75 8.40 - 48.17 N/A
JNIC Jul 15 3.16 +0.30 +9.84% 103,800 3.04 4.12 271,954 3 - 3.16 2.75 - 11.90 N/A
MCDT Jul 15 9.64 -0.08 -0.82% 1,352,000 9.45 9.68 N/A 9.20 - 10.01 6.00 - 34.68 N/A
NTAP Jul 15 11.47 +0.83 +7.83% 8,510,500 11.33 11.45 7,965,409 10.23 - 11.50 6.00 - 27.95 1,143.00
QLGC Jul 15 42.81 +3.88 +9.84% 17,314,600 43.04 43.30 10,496,681 38.90 - 42.86 17.21 - 57.10 58.51
VRTS Jul 15 17.30 -0.10 -0.57% 14,636,200 17.47 17.50 13,490,500 16.11 - 17.30 16.04 - 53.308 N/A
STOR Jul 15 1.82 +0.02 +1.11% 362,900 1.84 1.85 908,000 1.71 - 1.84 1.20 - 9.80 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jul 15 1.49 -0.01 -0.66% 11,066,200 1.49 1.52 11,309,909 1.40 - 1.53 1.11 - 5.99 N/A
RIMM Jul 15 14.30 +0.58 +4.20% 2,488,000 14.25 14.50 2,218,136 13.55 - 14.46 10.25 - 29.75 N/A
GNSS Jul 15 7.67 +0.25 +3.37% 1,251,900 7.70 7.90 2,799,318 7.20 - 7.68 6.29 - 74.90 10.36
ESST Jul 15 18.19 +0.52 +2.95% 1,255,700 18.06 18.15 2,570,363 16.94 - 18.25 5.89 - 25.99 27.95
DVID Jul 15 1.20 0.00 0.00% 7,300 1.06 2.99 32,636 1.16 - 1.20 0.98 - 6.99 N/A
BBY Jul 15 33.65 +0.51 +1.54% 3,811,200 N/A N/A 3,284,681 31.03 - 33.65 26.68 - 53.7466 18.49
ELBO Jul 15 25.89 -0.63 -2.38% 332,100 25.32 25.87 362,318 24.85 - 26.50 23.43 - 44.54 31.96
HLYW Jul 15 17.09 +0.367 +2.18% 743,800 16.70 17.34 685,000 15.71 - 17.09 7.44 - 21.29 7.37
MVSN Jul 15 10.53 -0.19 -1.78% 568,900 9.70 11.53 897,500 10.04 - 10.85 9.80 - 72.25 29.19
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jul 15 3.20 +0.06 +1.91% 1,051,400 3.06 3.26 1,469,772 3 - 3.30 2.65 - 17.68 N/A
GSPN Jul 15 3.60 +0.04 +1.13% 1,016,600 3.57 3.69 2,460,681 3.50 - 3.78 3.08 - 19.00 N/A
HLIT Jul 15 2.31 +0.07 +3.11% 927,200 2.32 2.41 1,202,272 2.10 - 2.37 1.99 - 17.30 N/A
TERN Jul 15 1.75 +0.11 +6.51% 584,900 1.70 1.80 1,105,954 1.57 - 1.80 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jul 15 7.09 -0.11 -1.55% 533,400 7.25 7.50 865,227 6.62 - 7.149 3.78 - 14.50 N/A
SNDK Jul 15 15.11 +0.85 +5.90% 1,694,700 15.00 15.25 1,435,000 14 - 15.15 8.61 - 26.60 N/A
FLSH Jul 15 8 -0.05 -0.62% 81,700 8.00 8.40 101,681 7.60 - 8.23 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jul 15 9.25 +0.73 +8.57% 12,292,000 9.19 9.26 11,313,181 8.01 - 9.35 5.85 - 29.99 N/A
JBL Jul 15 19.11 +0.11 +0.58% 2,000,200 N/A N/A 1,980,636 18.24 - 19.18 14.00 - 34.90 91.00
MWAV Jul 15 3.25 +0.17 +5.57% 11,200 2.60 4.97 10,500 2.81 - 3.25 2.50 - 8.16 7.00
SANM Jul 15 7.08 +0.62 +9.92% 7,056,800 6.90 6.97 7,774,409 5.82 - 7.09 5.0787 - 25.65 N/A
SLR Jul 15 5.61 +0.05 +0.90% 3,321,800 N/A N/A 5,448,681 5.19 - 5.65 4.80 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 15 8.06 +0.68 +9.21% 7,263,600 8.06 8.09 9,445,954 7.08 - 8.08 7.26 - 25.30 N/A
SAP Jul 15 19.01 +0.03 +0.16% 1,098,000 N/A N/A 1,476,454 18.38 - 19.20 17.20 - 39.04 50.03
ORCL Jul 15 10.15 +0.37 +3.82% 62,672,400 10.01 10.05 49,634,909 9.40 - 10.17 7.251 - 20.00 25.77
MSFT Jul 15 51.80 +0.22 +0.42% 68,483,296 52.00 52.10 36,264,090 48 - 51.86 47.50 - 73.00 43.40
PSFT Jul 15 14.75 +0.17 +1.15% 12,599,200 14.60 14.95 8,179,454 13.72 - 14.95 13.61 - 44.78 24.03
ITWO Jul 15 1.30 +0.11 +9.32% 4,560,700 1.26 1.29 5,573,863 1.15 - 1.31 1.09 - 15.49 N/A
NET Jul 15 12.75 -1.25 -8.93% 4,058,700 N/A N/A 2,375,181 12.49 - 13.75 10.59 - 30.50 N/A
CHKP Jul 15 14.50 +1.62 +12.15% 7,041,200 14.80 14.94 6,312,136 12.94 - 14.53 10.37 - 49.47 12.67
SEBL Jul 15 11.77 +0.26 +2.25% 21,186,400 11.71 11.85 15,474,545 10.851 - 11.79 11.42 - 46.90 25.63
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jul 15 31.07 -3.00 -8.75% 26,819,700 31.00 31.04 13,978,363 30.57 - 33.77 32.25 - 69.00 29.25
BGEN Jul 15 32.55 +0.17 +0.53% 5,544,000 32.40 32.75 4,825,318 31.34 - 33.08 30.65 - 62.80 18.26
JNJ Jul 15 49.00 -1.50 -2.97% 20,573,100 N/A N/A 8,217,681 45.56 - 49.69 49.10 - 65.89 25.39
LLY Jul 15 51.61 +1.35 +2.69% 7,169,900 N/A N/A 3,679,363 48.15 - 51.95 47.10 - 84.30 21.33
MRK Jul 15 45.70 +1.05 +2.31% 12,591,900 N/A N/A 7,148,000 42.87 - 47.20 42.10 - 71.50 14.84
IMNX Jul 15 16.99 -1.62 -8.29% 50,655,000 18.00 18.05 5,436,363 16.87 - 19.30 14.00 - 31.45 10.74
PFE Jul 15 28.78 -2.90 -9.01% 120,294,496 N/A N/A 15,200,227 26.89 - 29.11 29.75 - 44.04 22.71
SGP Jul 15 22.29 -0.09 -0.40% 10,027,900 N/A N/A 6,763,818 21.02 - 23.95 20.40 - 40.00 16.51
WYE Jul 15 37.90 -0.25 -0.65% 11,787,700 N/A N/A 5,460,318 36.70 - 39.20 33.80 - 66.51 22.24
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jul 15 10.25 -0.26 -2.48% 230,600 9.56 10.90 255,909 10.16 - 10.48 4.95 - 17.34 N/A
DIS Jul 15 17.98 -0.47 -2.55% 9,279,800 N/A N/A 6,882,454 17.28 - 18.24 15.50 - 28.62 32.69
TMCS Jul 15 17.65 -0.49 -2.70% 752,200 16.11 17.70 1,027,454 17.08 - 18.11 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jul 15 62.35 -0.96 -1.52% 3,312,400 N/A N/A 2,455,818 59.90 - 63.20 40.10 - 77.75 16.03
TYC Jul 15 14.48 +0.97 +7.06% 30,513,300 N/A N/A 38,516,909 13.39 - 14.65 8.25 - 60.09 5.42
AA Jul 15 29.20 -0.92 -3.05% 4,861,000 N/A N/A 3,470,681 27.78 - 29.72 27.36 - 42.00 40.00 |
