Closing July 18,2002
Dow 8,542.48 +69.37 (+0.82%)
Nasdaq 1,397.25 +21.99 (+1.60%)
S&P 500 906.04 +4.99 (+0.55%)
10-Yr Bond 4.665% -0.044
NYSE Volume 1,913,406,000
Nasdaq Volume 2,337,210,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 639249
TOTAL EQUITY PUT VOLUME : 469334
TOTAL VOLUME : 1108583
COMPX Day's Range
1,370.21 - 1,426.28
EPC=0.73 Oversold on real heavy volume.
Still quite a battle happening on the COMPX. Attempt to
gap it up to 1420 at the open. It then promptly and steady
sold off to the 1370 level that have been acting like
a line in the sand. On the plus side the index did not
break that level. A break would take the index back down
to test the recent new low.
On the negative side, the indicate has still failed to close
above 1400. As a result the index remains in no man's land.
It could still go either way.
The intermediate trend is still down, so it may be the path
of least resistance. Daily chart indicates a continuation
of the trend which is down. Intra-day, the signal is
indeterminate.
Consumer Products 7 -3.2% Edit Delete Compare
Days Short Less than 1.75 21 -0.2% Edit Delete Compare
BOP Divergence 12 +0.1% Edit Delete Compare
RETAIL 11 -1.7% Edit Delete Compare
DSL 9 +1.1% Edit Delete Compare
DWDM 20 +3.3% Edit Delete Compare
Low pSR Energy Stocks 12 +1.9% Edit Delete Compare
Carriers1 7 -0.9% Edit Delete Compare
Telecom Construction1 5 -1.6% Edit Delete Compare
networkers1 9 +2.2% Edit Delete Compare
Contract Manufacturers 6 -0.6% Edit Delete Compare
Telecom Equipment 19 +1.9% Edit Delete Compare
Tier 2, D-WDM 16 +4.0% Edit Delete Compare
Broadband Cable 1 8 -2.9% Edit Delete Compare
DOW 10 +0.4% Edit Delete Compare
Internet Security 20 +0.2% Edit Delete Compare
Biotechs 9 +4.6% Edit Delete Compare
CHIP EQUIPMENT 13 -3.2% Edit Delete Compare
CHIPS1 23 -0.7% Edit Delete Compare
Clint's Financials 40 -0.8% Edit Delete Compare
Genomics 9 +6.4% Edit Delete Compare
Incubators 8 +0.6% Edit Delete Compare
Internet Sector 14 +1.6% Edit Delete Compare
Flat Panel Displays 7 +1.7% Edit Delete Compare
E-Gaming stocks 8 -0.2% Edit Delete Compare
Drug Stocks 15 +2.2% Edit Delete Compare
RTS Biotechs 13 +4.6% Edit Delete Compare
Gigabit 23 -0.5% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.2% Edit Delete Compare
Storage 9 -1.3% Edit Delete Compare
M.L. Picks 23 -1.3% Edit Delete Compare
HOLDERS 12 +0.6% Edit Delete Compare
4 Q's of cash 20 +0.8% Edit Delete Compare
Carriers 10 -1.4% Edit Delete Compare
Wireless 6 -1.8% Edit Delete Compare
Real Estate Related 7 -2.3% 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 17 15.63 -2.02 -11.31% 21,706,800 15.51 15.60 5,739,409 15.19 - 16.20 14.68 - 26.17 32.33
DELL Jul 17 26.34 -0.089 -0.34% 33,395,100 26.06 26.20 22,802,681 25.75 - 26.99 16.01 - 30.52 56.74
GTW Jul 17 3.66 -0.24 -6.15% 1,326,000 N/A N/A 1,047,272 3.63 - 4.10 3.63 - 15.99 N/A
HPQ Jul 17 13.57 -0.69 -4.84% 14,057,400 N/A N/A 11,854,863 13.53 - 14.85 12.50 - 27.80 28.87
IBM Jul 17 70.69 +1.99 +2.88% 11,549,100 N/A N/A 8,531,545 69.78 - 71.60 66.10 - 126.39 17.53
LXK Jul 17 50.65 -1.35 -2.60% 2,971,500 N/A N/A 1,468,954 48.75 - 53.85 41.20 - 65.23 25.58
INTC Jul 17 19.44 +0.86 +4.68% 96,582,304 19.28 19.40 53,729,000 18.81 - 19.88 16.26 - 36.78 66.28
AMD Jul 17 9.33 -0.75 -7.98% 6,486,300 N/A N/A 5,867,181 9.01 - 10.30 7.69 - 21.20 N/A
SUNW Jul 17 5.68 -0.15 -2.59% 86,817,104 5.56 5.60 72,305,000 5.56 - 6.13 4.36 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jul 17 2.831 -0.08 -2.75% 1,458,200 2.83 3.00 1,479,863 2.82 - 3.05 2.08 - 6.25 9.43
ATVI Jul 17 28.24 +0.25 +0.88% 2,283,700 27.10 29.50 1,974,545 27.14 - 29.84 15.0733 - 35.10 32.49
EIDSY Jul 16 2.03 +0.08 +4.10% 4,200 1.00 2.49 12,772 2 - N/A 1.65 - 4.07 N/A
THQI Jul 17 23.98 +0.78 +3.36% 2,772,600 23.87 23.97 1,140,590 23.28 - 25.20 22.72 - 43.40 21.99
ERTS Jul 17 63 -1.54 -2.42% 4,330,400 62.85 63.49 3,381,090 61.96 - 65.56 40.99 - 66.979 87.32
NVDA Jul 17 19.49 -2.29 -10.75% 16,027,300 19.00 19.10 10,731,909 18.66 - 21.252 15.62 - 72.66 14.08
ATYT Jul 17 7.82 -0.04 -0.51% 1,795,300 7.63 8.46 1,564,136 7.63 - 8.13 5.58 - 15.65 N/A
TTWO Jul 17 18.94 -1.70 -8.80% 436,000 18.62 19.88 1,095,272 18.66 - 20.01 6.44 - 27.05 16.62
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jul 17 34.01 +0.13 +0.38% 10,256,800 N/A N/A 5,062,545 33.00 - 34.39 24.20 - 44.91 32.70
BAC Jul 17 65.00 -1.30 -1.96% 7,948,500 N/A N/A 6,238,227 64.40 - 67.71 50.25 - 77.09 14.98
BK Jul 17 30.47 -0.22 -0.72% 3,507,700 N/A N/A 2,562,136 29.80 - 32.02 29.75 - 46.50 17.02
C Jul 17 36.93 +0.87 +2.40% 28,874,900 N/A N/A 15,141,454 36.50 - 38 34.51 - 52.20 13.33
LEH Jul 17 56.79 -0.16 -0.28% 3,393,500 N/A N/A 2,541,000 55.45 - 58.35 43.50 - 76.28 15.43
MWD Jul 17 39.90 -0.75 -1.85% 9,693,500 N/A N/A 5,280,227 38.55 - 42.20 35.75 - 63.85 13.71
ONE Jul 17 37.06 -0.35 -0.94% 7,827,300 N/A N/A 3,316,590 36.58 - 38.70 27.00 - 42.88 14.48
SCH Jul 17 10.55 +0.08 +0.76% 6,322,500 N/A N/A 4,657,500 10.25 - 11 8.13 - 19.00 75.36
LEH Jul 17 56.79 -0.16 -0.28% 3,393,500 N/A N/A 2,541,000 55.45 - 58.35 43.50 - 76.28 15.43
JPM Jul 17 28.14 -0.38 -1.33% 16,035,200 N/A N/A 8,227,136 27.53 - 29.85 26.70 - 44.25 40.17
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jul 17 29.97 -0.34 -1.14% 20,554,800 29.50 29.83 15,770,227 29.58 - 31.39 24.24 - 68.87 N/A
RFMD Jul 17 8.15 -0.94 -10.33% 22,269,700 8.10 8.15 6,929,136 8.02 - 10.25 5.67 - 32.53 136.00
NOK Jul 17 14.12 +0.53 +3.90% 18,008,300 N/A N/A 12,444,500 13.98 - 14.56 11.60 - 27.06 34.44
ERICY Jul 17 1.61 +0.15 +10.07% 19,031,300 1.61 1.65 16,494,136 1.57 - 1.65 1.29 - 6.24 N/A
PWAV Jul 17 6.47 -0.4021 -5.93% 1,778,200 6.11 6.47 2,066,863 6 - 7.10 5.94 - 21.30 N/A
KOPN Jul 17 6.25 +0.06 +0.97% 538,300 6.20 6.25 625,636 5.98 - 6.59 5.30 - 19.05 N/A
TQNT Jul 17 7.05 -0.16 -2.22% 1,618,900 7.00 7.08 1,680,409 6.55 - 7.75 5.55 - 25.90 N/A
CMVT Jul 17 9.27 -0.17 -1.80% 3,877,500 9.18 9.51 3,314,000 9.17 - 9.77 7.92 - 30.98 N/A
OPWV Jul 17 1.62 -0.029 -1.82% 2,742,100 1.59 1.64 2,973,181 1.57 - 1.69 1.42 - 28.14 N/A
DSPG Jul 17 18.52 +0.79 +4.45% 482,200 17.49 18.50 241,954 18.04 - 19.17 16.30 - 26.48 27.26
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jul 17 2.50 +0.10 +4.03% 6,438,300 2.50 2.58 5,588,090 2.33 - 2.63 1.85 - 6.77 N/A
ADTN Jul 17 19.05 -0.03 -0.16% 266,500 18.03 20.10 225,727 18.40 - 20.03 16.39 - 29.75 40.77
ALA Jul 17 6.85 +0.45 +7.03% 1,696,200 N/A N/A 1,504,727 6.75 - 7.05 5.56 - 20.18 N/A
AVCI Jul 17 0.96 +0.02 +2.06% 290,300 0.94 0.95 359,590 0.96 - 1 0.90 - 7.10 N/A
CIEN Jul 17 5.99 -0.10 -1.67% 7,731,900 5.90 5.97 8,967,681 5.82 - 6.35 3.60 - 37.03 N/A
CORV Jul 17 0.73 -0.03 -4.00% 766,300 0.73 0.75 2,055,227 0.72 - 0.81 0.55 - 4.11 N/A
DIGL Jul 17 2.70 +0.30 +12.50% 285,600 2.66 2.90 255,681 2.55 - 2.85 2.04 - 31.38 N/A
DITC Jul 17 2.72 -0.029 -1.05% 125,600 1.72 5.31 195,636 2.70 - 2.78 2.38 - 7.42 N/A
DSPG Jul 17 18.52 +0.79 +4.45% 482,200 17.49 18.50 241,954 18.04 - 19.17 16.30 - 26.48 27.26
FIBR Jul 17 0.72 +0.06 +9.09% 113,900 0.66 1.10 200,136 0.67 - 0.75 0.61 - 9.05 N/A
LU Jul 17 2.62 -0.08 -2.96% 32,851,900 N/A N/A 31,203,045 2.51 - 2.95 1.36 - 8.75 N/A
MRVC Jul 17 1.56 +0.02 +1.29% 283,100 1.46 1.67 421,272 1.47 - 1.69 0.95 - 7.85 N/A
NT Jul 17 1.35 -0.06 -4.14% 45,136,600 N/A N/A 28,907,136 1.35 - 1.57 1.00 - 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 17 2.40 +0.12 +5.15% 1,099,000 2.30 2.46 1,595,454 2.34 - 2.60 2.17 - 21.10 N/A
SONS Jul 17 1.77 +0.07 +4.24% 1,660,400 1.72 1.80 2,506,272 1.69 - 1.85 1.29 - 25.00 N/A
TELM Jul 17 0.60 -0.01 -1.64% 527,400 0.55 0.61 1,015,636 0.58 - 0.65 0.52 - 19.70 N/A
TLAB Jul 17 6.67 +0.10 +1.54% 7,413,500 6.64 6.70 4,855,681 6.49 - 7.16 5.47 - 18.279 N/A
SCMR Jul 17 3.36 0.00 0.00% 1,168,200 3.36 3.45 1,084,318 3.27 - 3.50 3.00 - 8.06 N/A
TXCC Jul 17 0.76 +0.04 +5.63% 1,927,900 0.76 0.79 1,543,454 0.73 - 0.77 0.55 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jul 17 9.99 -0.23 -2.25% 409,800 N/A N/A 285,272 9.85 - 10.50 9.85 - 23.57 12.65
MTZ Jul 17 5.57 -0.29 -4.95% 144,300 N/A N/A 128,909 5.45 - 5.87 3.98 - 15.42 N/A
UTSI Jul 17 20.82 +0.99 +4.77% 1,404,100 18.25 22.50 1,058,909 20.67 - 22.04 12.98 - 35.66 37.50
WFII Jul 17 4.82 +0.15 +3.21% 75,900 4.65 4.82 135,772 4.58 - 4.85 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jul 17 12.67 -0.61 -4.59% 473,500 N/A N/A 247,363 12.67 - 13.73 12.50 - 19.80 N/A
BLS Jul 17 29.81 -0.88 -2.87% 5,429,800 N/A N/A 4,385,863 29.45 - 31.25 28.00 - 42.95 19.87
WCOM Ticker symbol has changed to: WCOME.
Q Jul 17 2.39 +0.21 +9.77% 13,064,000 N/A N/A 14,541,136 2.18 - 2.40 1.20 - 30.22 N/A
NXTL Jul 17 6.22 -0.28 -4.29% 62,449,300 6.11 6.16 18,684,954 6.05 - 7.35 2.50 - 18.40 N/A
T Jul 17 10.45 +0.44 +4.32% 17,628,600 N/A N/A 19,438,227 10.19 - 10.51 9.09 - 21.36 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jul 17 14.80 +0.43 +3.01% 93,518,600 14.68 14.70 67,116,454 14.31 - 15.06 11.04 - 21.92 98.00
JNPR Jul 17 9.214 +0.86 +10.35% 23,716,200 9.11 9.15 13,565,227 8.67 - 9.25 4.70 - 28.787 N/A
EXTR Jul 17 11.42 -1.12 -9.52% 7,484,800 10.65 10.75 4,030,954 10.75 - 12.48 5.85 - 32.07 N/A
FDRY Jul 17 7.90 -0.279 -3.48% 3,514,900 7.72 8.08 1,688,954 7.65 - 8.40 4.74 - 22.51 N/A
MRVL Jul 17 24.25 +0.28 +1.18% 2,706,600 22.82 24.20 3,330,590 22.63 - 25.90 12.51 - 46.24 N/A
LNOP Jul 17 8.2323 -0.3977 -4.61% 76,200 7.80 9.12 155,409 7.91 - 8.9666 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jul 17 17.99 -0.21 -1.14% 47,473,500 17.80 17.89 29,500,727 17.50 - 19.711 13.295 - 27.95 1,819.00
ASYS Jul 17 4.791 -0.029 -0.60% 400 4.22 5.37 6,909 4.791 - 4.801 4.15 - 10.00 9.21
NVLS Jul 17 30.97 -1.88 -5.85% 12,670,200 30.55 30.87 9,632,363 30 - 33.84 25.37 - 55.75 67.22
LRCX Jul 17 16.47 -0.05 -0.30% 3,320,600 16.00 16.60 2,606,090 15.76 - 17.74 14.73 - 30.80 N/A
KLAC Jul 17 44.63 -0.40 -0.89% 23,412,900 44.32 44.63 13,761,772 43.12 - 47.24 28.61 - 70.58 28.97
KLIC Jul 17 10.46 -1.62 -13.43% 3,714,400 9.84 10.46 1,099,363 10.14 - 12.51 8.16 - 21.67 N/A
NVLS Jul 17 30.97 -1.88 -5.85% 12,670,200 30.55 30.87 9,632,363 30 - 33.84 25.37 - 55.75 67.22
SLAB Jul 17 27.51 +1.28 +4.83% 1,641,900 27.05 27.49 1,082,181 26.37 - 28.32 10.23 - 41.24 N/A
MU Jul 17 24.00 +0.77 +3.31% 10,301,700 N/A N/A 8,693,000 23.25 - 24.90 16.00 - 44.99 N/A
TER Jul 17 18.48 -3.57 -16.41% 9,293,900 N/A N/A 3,164,681 18.30 - 21.685 18.30 - 40.20 N/A
VECO Jul 17 16.711 -0.19 -1.15% 1,282,000 15.65 17.80 755,590 16.27 - 17.50 16.19 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jul 17 5 +0.05 +1.02% 5,387,400 4.96 5.03 6,689,772 4.84 - 5.25 3.90 - 19.69 N/A
AMKR Jul 17 5.82 -0.31 -5.32% 1,265,200 5.62 6.10 1,778,363 5.56 - 6.35 3.62 - 24.79 N/A
BRCM Jul 17 19.74 -1.48 -7.05% 19,573,700 19.45 19.60 12,310,681 19.01 - 22.18 14.696 - 53.35 N/A
CREE Jul 17 14.48 -0.55 -3.73% 2,863,400 14.18 14.44 1,543,090 13.88 - 15.55 10.35 - 33.32 N/A
CCMP Jul 17 39.72 +0.41 +1.04% 1,082,100 39.05 39.99 1,436,045 38.60 - 42.80 35.48 - 87.46 28.77
EMKR Jul 17 4.16 +0.17 +4.21% 110,100 4.07 4.20 173,090 4.06 - 4.32 3.60 - 27.79 N/A
MSCC Jul 17 6 +0.10 +1.69% 920,200 5.91 6.30 831,090 5.90 - 6.50 5.55 - 40.10 16.67
PMCS Jul 17 10.02 -0.44 -4.28% 9,947,200 9.70 9.95 6,503,272 9.59 - 11.20 7.57 - 38.764 N/A
RMBS Jul 17 6.25 -0.16 -2.51% 1,683,300 5.96 6.26 939,590 5.91 - 6.75 3.08 - 12.23 25.92
VTSS Jul 17 3.35 -0.09 -2.64% 4,260,000 3.20 3.32 4,308,500 3.24 - 3.83 2.29 - 23.35 N/A
MCHP Jul 17 26.52 -0.23 -0.89% 4,767,900 25.25 25.88 3,537,863 25.40 - 27.56 15.90 - 33.99 57.22
ALTR Jul 17 13.13 -0.43 -3.17% 12,311,700 13.13 13.20 9,485,136 12.87 - 14.94 12.30 - 33.33 N/A
XLNX Jul 17 20.60 -0.84 -3.94% 17,271,400 20.30 20.48 11,159,954 19.65 - 22.59 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jul 17 2.60 +0.33 +14.60% 571,800 2.59 2.68 356,545 2.30 - 2.65 1.57 - 9.40 N/A
JDSU Jul 17 3.70 +0.04 +1.12% 24,774,100 3.62 3.67 20,393,909 3.51 - 3.86 2.24 - 12.44 N/A
NUFO Jul 17 3 +0.08 +2.74% 409,200 2.87 3.05 359,863 2.95 - 3.05 2.10 - 7.11 N/A
GLW Jul 17 4.12 +0.12 +3.00% 9,420,200 N/A N/A 7,179,863 4.07 - 4.24 2.80 - 17.08 N/A
NEWP Jul 17 16.01 +0.47 +3.03% 400,500 15.05 16.00 734,818 15.21 - 16.56 11.91 - 27.47 N/A
OCCF Jul 17 0.40 0.00 0.00% 184,500 0.31 0.41 237,272 0.38 - 0.40 0.31 - 9.73 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jul 17 16.16 -0.19 -1.17% 7,323,600 16.05 16.14 7,312,227 15.32 - 17.16 5.51 - 20.40 N/A
AOL Jul 17 13.11 +0.49 +3.89% 21,578,100 N/A N/A 23,405,818 12.85 - 13.26 12.04 - 49.92 N/A
DCLK Jul 17 5.48 +0.08 +1.48% 593,000 5.31 5.48 1,560,454 5.15 - 5.70 4.68 - 13.88 N/A
FMKT Jul 17 12.41 -0.80 -6.67% 784,300 11.50 13.20 1,105,000 12.14 - 12.96 8.90 - 29.09 N/A
FON Jul 17 11.70 -0.54 -4.41% 10,570,400 N/A N/A 4,900,954 11.15 - 12.80 8.80 - 24.60 N/A
MERQ Jul 17 23.90 -1.91 -7.52% 6,159,600 22.88 23.65 4,722,272 23.80 - 26.801 18.00 - 42.48 138.18
RNWK Jul 17 3.99 -0.23 -5.50% 751,400 3.95 4.09 1,002,727 3.95 - 4.55 3.26 - 11.63 N/A
YHOO Jul 17 14.26 +0.42 +3.05% 15,794,100 14.10 14.20 9,367,363 13.92 - 14.80 8.02 - 21.35 N/A
EBAY Jul 17 61.62 +0.76 +1.25% 8,840,400 61.42 61.79 6,516,818 60.95 - 62.47 40.48 - 72.74 150.00
PYPL Jul 17 23.35 +0.48 +2.10% 796,800 22.00 23.69 999,181 23.12 - 23.68 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 17 8.43 -0.40 -4.76% 7,486,900 8.15 8.25 9,260,772 8.35 - 9.11 7.08 - 25.30 N/A
MSFT Jul 17 52 +0.55 +1.07% 49,031,100 51.60 51.80 37,444,318 51.17 - 53.30 47.50 - 73.00 43.17
ITWO Jul 17 1.37 +0.02 +1.45% 5,710,900 1.40 1.41 5,610,136 1.358 - 1.562 1.09 - 15.49 N/A
DSPG Jul 17 18.52 +0.79 +4.45% 482,200 17.49 18.50 241,954 18.04 - 19.17 16.30 - 26.48 27.26
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jul 17 19.94 -0.61 -2.99% 18,249,400 19.77 19.89 14,982,727 19.75 - 21.704 12.60 - 41.37 N/A
EMC Jul 17 8.63 -0.30 -3.33% 19,959,800 N/A N/A 16,828,681 8.30 - 9.41 5.85 - 22.32 N/A
ELX Jul 17 24.70 -0.50 -1.99% 4,067,200 N/A N/A 6,911,318 24.25 - N/A 8.40 - 48.17 N/A
JNIC Jul 17 3.30 +0.089 +2.77% 84,500 3.17 3.60 270,545 3.14 - 3.54 2.75 - 11.90 N/A
MCDT Jul 17 9.62 -0.30 -3.03% 1,639,800 9.30 9.79 N/A 9.40 - 10.77 6.00 - 34.68 N/A
NTAP Jul 17 11.13 -0.598 -5.24% 9,988,000 10.81 10.99 7,981,727 10.61 - 12.19 6.00 - 27.95 1,081.20
QLGC Jul 17 42.80 -0.05 -0.12% 14,236,300 42.65 42.65 10,839,000 41.235 - 44.80 17.21 - 57.10 57.84
VRTS Jul 17 18.89 +1.51 +8.89% 28,287,800 18.52 18.59 13,675,181 18.55 - 19.55 16.04 - 53.308 N/A
STOR Jul 17 2.15 +0.25 +12.25% 790,300 2.16 2.29 887,227 2.02 - 2.28 1.20 - 9.80 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jul 17 1.54 +0.03 +1.99% 9,651,900 1.54 1.56 11,401,545 1.48 - 1.58 1.11 - 5.99 N/A
RIMM Jul 17 14.05 -0.60 -4.01% 2,622,600 13.96 14.60 2,249,272 13.68 - 15.91 10.25 - 29.75 N/A
GNSS Jul 17 8.03 -0.069 -0.86% 1,340,400 8.00 8.20 2,797,181 7.998 - 8.68 6.29 - 74.90 10.81
ESST Jul 17 18.76 -0.43 -2.23% 2,214,400 18.51 19.00 2,589,818 18.50 - 20.25 5.89 - 25.99 28.95
DVID Jul 16 1.15 -0.15 -11.54% 3,000 1.06 2.99 32,590 1.15 - N/A 0.98 - 6.99 N/A
BBY Jul 17 32.19 -0.93 -2.78% 4,215,500 N/A N/A 3,359,909 31.02 - 34.96 26.68 - 53.7466 17.90
ELBO Jul 17 23.85 -1.539 -6.06% 410,400 20.87 24.20 366,363 23.74 - 25.99 23.43 - 44.54 29.47
HLYW Jul 17 16.40 +0.07 +0.43% 920,700 16.06 16.70 689,590 16.22 - 17.27 7.44 - 21.29 7.09
MVSN Jul 17 10.80 -0.75 -6.55% 1,201,700 10.80 11.40 907,500 10.70 - 11.88 9.80 - 72.25 29.72
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jul 17 3.53 -0.99 -27.42% 1,048,800 2.70 3.62 1,428,363 3.48 - 4 2.65 - 17.68 N/A
GSPN Jul 17 3.60 +0.04 +1.11% 825,600 3.55 3.78 2,455,636 3.55 - 3.84 3.08 - 19.00 N/A
HLIT Jul 17 1.98 -0.19 -8.92% 2,567,600 1.94 1.99 1,218,181 1.88 - 2.32 1.88 - 17.30 N/A
TERN Jul 17 1.57 -0.061 -3.74% 219,300 1.52 1.57 1,102,181 1.50 - 1.75 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jul 17 7.08 +0.03 +0.42% 1,382,200 7.00 7.15 896,818 6.75 - 7.60 3.78 - 14.50 N/A
SNDK Jul 17 15 +1.65 +11.22% 1,275,800 16.19 16.35 1,454,818 14.511 - 15.50 8.61 - 26.60 N/A
FLSH Jul 17 8.29 -0.121 -1.46% 105,800 8.16 9.00 104,409 8.05 - 8.47 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jul 17 8.55 +0.05 +0.59% 16,998,500 8.50 8.55 11,532,454 8.47 - 9.35 5.85 - 29.99 N/A
JBL Jul 17 19.42 -0.02 -0.10% 1,657,200 N/A N/A 2,006,545 18.96 - 20.35 14.00 - 34.90 92.48
MWAV Jul 17 3.3693 +0.1393 +4.31% 3,400 2.51 4.97 10,590 3.2412 - 3.3693 2.50 - 8.16 7.32
SANM Jul 17 5.86 -0.44 -6.98% 8,433,400 5.86 5.94 7,887,363 5.86 - 6.89 5.0787 - 25.65 N/A
SLR Jul 17 5.42 -0.08 -1.45% 3,354,800 N/A N/A 5,453,045 5.32 - 5.80 4.80 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 17 8.43 -0.40 -4.76% 7,486,900 8.15 8.25 9,260,772 8.35 - 9.11 7.08 - 25.30 N/A
SAP Jul 17 19.86 +0.36 +1.85% 1,276,500 N/A N/A 1,501,954 19.76 - 20.98 17.20 - 39.04 52.26
ORCL Jul 17 10.47 +0.21 +2.10% 72,719,600 10.16 10.19 50,676,136 10 - 10.55 7.251 - 20.00 26.15
MSFT Jul 17 52 +0.55 +1.07% 49,031,100 51.60 51.80 37,444,318 51.17 - 53.30 47.50 - 73.00 43.17
PSFT Jul 17 15.63 -0.60 -3.86% 9,467,700 14.80 14.95 8,382,045 15.31 - 16.77 13.61 - 44.78 24.11
ITWO Jul 17 1.37 +0.02 +1.45% 5,710,900 1.40 1.41 5,610,136 1.358 - 1.562 1.09 - 15.49 N/A
NET Jul 17 12.74 +0.49 +4.00% 3,580,900 N/A N/A 2,539,181 12.52 - N/A 10.59 - 30.50 N/A
CHKP Jul 17 14.12 -0.07 -0.50% 5,398,600 13.75 14.00 6,347,045 13.80 - 14.98 10.37 - 49.47 11.86
SEBL Jul 17 11.74 -1.19 -10.46% 24,151,500 10.41 10.50 15,620,863 11.149 - 12.23 10.851 - 46.90 22.15
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jul 17 37.10 +3.68 +11.20% 29,002,600 36.65 36.75 14,740,272 34.87 - 37.12 30.57 - 69.00 34.16
BGEN Jul 17 35.05 +1.17 +3.46% 4,704,000 34.35 35.00 4,890,863 34.08 - 36.31 30.65 - 62.80 19.66
JNJ Jul 17 51.24 +1.14 +2.28% 9,856,000 N/A N/A 8,540,727 50.11 - 52.30 45.56 - 65.89 25.75
LLY Jul 17 50.90 -1.45 -2.77% 6,311,300 N/A N/A 3,759,954 50.68 - 52.80 47.10 - 84.30 21.03
MRK Jul 17 44.50 +0.49 +1.11% 9,632,700 N/A N/A 7,242,590 43.51 - 45.29 42.10 - 71.50 14.17
IMNX Jul 16 16.99 0.00 0.00% 58,400 N/A N/A 5,835,272 N/A - N/A 14.00 - 31.45 10.17
PFE Jul 17 29.26 +0.61 +2.14% 45,120,600 N/A N/A 17,693,590 28.46 - 29.338 26.89 - 44.04 23.33
SGP Jul 17 23.65 +1.15 +5.11% 6,695,700 N/A N/A 6,851,227 23.26 - 24.00 20.40 - 40.00 17.52
WYE Jul 17 30.90 -3.85 -11.08% 32,084,700 N/A N/A 5,863,636 29.93 - 32.25 29.93 - 66.51 17.97
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jul 17 8.90 -0.59 -6.18% 533,400 8.24 9.79 259,909 8.74 - 9.89 4.95 - 17.34 N/A
DIS Jul 17 18.14 +0.49 +2.78% 7,567,200 N/A N/A 7,026,136 17.70 - 18.261 15.50 - 28.62 32.98
TMCS Jul 17 16.57 +0.41 +2.63% 1,291,300 16.68 17.00 1,058,090 15.83 - 17.14 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jul 17 64.95 +3.60 +5.82% 5,267,500 N/A N/A 2,490,227 62.70 - 65.10 40.10 - 77.75 16.84 </b.
TYC Jul 17 11.98 -1.01 -7.88% 68,821,000 N/A N/A 39,272,136 9.75 - 13.34 8.25 - 60.09 4.35
AA Jul 17 28.86 +0.10 +0.35% 2,974,700 N/A N/A 3,523,590 28.59 - 29.94 27.36 - 42.00 39.53 |
