Closing July 19,2002
Dow 8,019.26 -390.23 (-4.64%)
Nasdaq 1,319.15 -37.80 (-2.79%)
S&P 500 847.76 -33.80 (-3.83%)
10-Yr Bond 4.565% -0.045
NYSE Volume 2,639,787,000
Nasdaq Volume 1,306,254,000
EQUITY OPTION
COMPX Day's Range
1,309.94 - 1,350.21
TOTAL EQUITY CALL VOLUME : 651962
TOTAL EQUITY PUT VOLUME : 708162
TOTAL VOLUME : 1360124
EPC=1.08 This is a rading I have never seen except
during options expitation in a market breaking down.
Volume was light on the COMPX. NYSE had record volume. EPC
indicates hugely oversold condition. No intra-day buy signal
on the COMPX.
Consumer Products 11 -2.5% Edit Delete Compare
Days Short Less than 1.75 21 -1.9% Edit Delete Compare
BOP Divergence 12 -2.0% Edit Delete Compare
RETAIL 11 -2.8% Edit Delete Compare
DSL 9 -6.7% Edit Delete Compare
DWDM 20 -2.5% Edit Delete Compare
Low pSR Energy Stocks 12 -2.5% Edit Delete Compare
Carriers1 7 -5.1% Edit Delete Compare
Telecom Construction1 5 -3.5% Edit Delete Compare
networkers1 9 -4.2% Edit Delete Compare
Contract Manufacturers 6 -5.2% Edit Delete Compare
Telecom Equipment 19 -2.8% Edit Delete Compare
Tier 2, D-WDM 16 -1.4% Edit Delete Compare
Broadband Cable 1 8 -3.7% Edit Delete Compare
DOW 10 -5.4% Edit Delete Compare
Internet Security 20 -3.4% Edit Delete Compare
Biotechs 9 -1.6% Edit Delete Compare
CHIP EQUIPMENT 13 -2.6% Edit Delete Compare
CHIPS1 23 -1.3% Edit Delete Compare
Clint's Financials 40 -1.2% Edit Delete Compare
Genomics 9 -3.5% Edit Delete Compare
Incubators 8 +3.1% Edit Delete Compare
Internet Sector 14 -2.7% Edit Delete Compare
Flat Panel Displays 7 -1.4% Edit Delete Compare
E-Gaming stocks 8 -5.4% Edit Delete Compare
Drug Stocks 15 -3.5% Edit Delete Compare
RTS Biotechs 13 -2.3% Edit Delete Compare
Gigabit 23 -1.2% Edit Delete Compare
Oil Drilers - Deep Water 13 -5.2% Edit Delete Compare
Storage 9 -2.0% Edit Delete Compare
M.L. Picks 23 -2.1% Edit Delete Compare
HOLDERS 12 -3.6% Edit Delete Compare
4 Q's of cash 20 -1.4% Edit Delete Compare
Carriers 10 -4.8% Edit Delete Compare
Wireless 6 -2.7% Edit Delete Compare
Real Estate Related 7 +1.0% Edit Delete Compare
Volume Sort
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 19 14.96 0.00 -0.00% 6,878,700 14.90 14.92 5,945,272 14.53 - 15.17 14.53 - 26.17 30.59
DELL Jul 19 25.08 -0.98 -3.76% 28,231,500 24.99 25.08 23,240,727 24.87 - 26 16.01 - 30.52 54.50
GTW Jul 19 3.26 -0.40 -10.93% 2,170,700 N/A N/A 1,071,500 3.25 - 3.68 3.25 - 11.55 N/A
HPQ Jul 19 12.80 -0.55 -4.12% 12,587,000 N/A N/A 11,911,227 12.55 - 13.00 12.50 - 26.50 27.23
IBM Jul 19 72.00 -0.55 -0.76% 11,612,900 N/A N/A 8,603,954 70 - 72.70 66.10 - 126.39 22.63
LXK Jul 19 46.25 -1.71 -3.57% 1,777,900 N/A N/A 1,521,454 45.35 - 47.96 41.20 - 65.23 23.36
INTC Jul 19 18.65 -0.55 -2.87% 62,059,500 18.66 18.69 54,537,863 18.50 - 19.46 16.26 - 36.78 64.28
AMD Jul 19 8.49 -0.23 -2.64% 4,295,400 N/A N/A 5,629,772 8.34 - 9.05 7.69 - 20.60 N/A
SUNW Jul 19 4.25 -1.64 -28.28% 223,090,096 4.21 4.23 74,535,090 4.10 - 4.83 4.10 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jul 19 2.45 -0.19 -7.12% 1,773,300 2.45 2.55 1,471,227 2.39 - 2.72 2.08 - 6.25 8.27
ATVI Jul 19 25.60 -1.17 -4.34% 1,828,100 25.00 26.36 1,997,681 24.81 - 26.57 15.0733 - 35.10 29.27
EIDSY Jul 19 1.95 -0.25 -11.36% 7,600 0.75 2.49 12,227 1.95 - 2.16 1.65 - 4.07 N/A
THQI Jul 19 21.40 -0.45 -2.06% 2,157,700 20.50 22.34 1,172,136 20.78 - 22.90 20.78 - 43.40 19.63
ERTS Jul 19 56.59 -4.72 -7.66% 31,243,200 56.85 56.95 3,711,545 55.99 - 61 40.99 - 66.979 80.08
NVDA Jul 19 18.13 -0.90 -4.74% 7,051,000 17.90 18.11 10,938,590 18 - 19.14 15.62 - 72.66 13.40
ATYT Jul 19 7.74 -0.20 -2.52% 568,800 7.58 7.80 1,578,136 7.50 - 7.95 5.58 - 15.65 N/A
TTWO Jul 19 17.45 -0.04 -0.23% 1,082,000 16.69 17.42 1,063,681 16.09 - 17.65 6.44 - 27.05 16.56
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jul 19 31.65 -1.88 -5.61% 6,135,600 N/A N/A 5,131,909 31.35 - 33.08 24.20 - 44.91 30.43
BAC Jul 19 61.52 -1.09 -1.74% 8,133,400 N/A N/A 6,282,909 61.05 - 62.61 50.25 - 77.09 14.18
BK Jul 19 29.34 -0.44 -1.48% 4,273,400 N/A N/A 2,600,954 28.83 - 29.95 28.83 - 46.50 16.58
C Jul 19 36.00 -1.20 -3.25% 25,544,400 N/A N/A 15,677,681 35.25 - 36.90 34.51 - 52.20 11.55
LEH Jul 19 54.47 -1.16 -2.09% 3,190,900 N/A N/A 2,592,909 54.11 - 55.50 43.50 - 75.80 14.80
MWD Jul 19 38.65 -0.26 -0.67% 8,361,400 N/A N/A 5,402,772 37.70 - 38.95 35.75 - 63.85 13.21
ONE Jul 19 34.60 -0.70 -1.98% 4,682,400 N/A N/A 3,346,090 34.50 - 35.22 27.00 - 42.88 13.52
SCH Jul 19 10.29 -0.11 -1.06% 5,511,200 N/A N/A 4,634,409 10.04 - 10.40 8.13 - 19.00 73.50
LEH Jul 19 54.47 -1.16 -2.09% 3,190,900 N/A N/A 2,592,909 54.11 - 55.50 43.50 - 75.80 14.80
JPM Jul 19 26.10 -0.64 -2.35% 12,270,800 N/A N/A 8,141,090 25.85 - 27.20 25.85 - 44.25 25.79
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jul 19 29.99 -0.37 -1.22% 13,154,600 29.91 29.96 15,952,136 29.56 - 30.79 24.24 - 68.87 N/A
RFMD Jul 19 8.10 -0.28 -3.39% 6,086,200 7.98 8.08 6,967,227 7.87 - 8.37 5.67 - 32.53 133.17
NOK Jul 19 12.64 -0.35 -2.63% 11,970,800 N/A N/A 12,362,272 12.52 - 13.50 11.60 - 27.06 26.49
ERICY Jul 19 1.26 -0.32 -21.05% 32,294,800 1.29 1.30 17,052,909 1.20 - 1.35 1.20 - 6.24 N/A
PWAV Jul 19 6.23 -0.13 -2.04% 515,000 6.06 6.69 1,964,727 6.10 - 6.51 5.94 - 21.30 N/A
KOPN Jul 19 6.18 +0.03 +0.49% 523,500 6.06 6.34 605,227 5.77 - 6.40 5.30 - 19.05 N/A
TQNT Jul 19 6.50 -0.20 -2.93% 1,894,800 6.26 6.49 1,579,545 6.2767 - 6.98 5.55 - 25.90 N/A
CMVT Jul 19 8.54 +0.22 +2.58% 3,027,300 8.60 8.74 3,245,363 8.20 - 8.89 7.92 - 30.98 N/A
OPWV Jul 19 1.47 -0.14 -8.81% 2,513,400 1.46 1.53 2,964,909 1.42 - 1.59 1.42 - 28.14 N/A
DSPG Jul 19 17.64 -0.05 -0.28% 269,000 17.50 18.55 242,772 17 - 17.85 16.30 - 26.48 35.71
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jul 19 2.07 -0.01 -0.48% 7,942,700 2.05 2.10 5,775,727 2.01 - 2.18 1.85 - 6.16 N/A
ADTN Jul 19 18.80 +0.26 +1.40% 261,900 17.69 19.36 222,863 18.26 - 19.55 16.39 - 29.75 40.00
ALA Jul 19 6.30 -0.77 -10.89% 1,397,700 N/A N/A 1,514,545 6.24 - 6.70 5.56 - 20.18 N/A
AVCI Jul 19 0.94 -0.03 -3.09% 299,100 0.92 1.05 337,363 0.93 - 0.99 0.90 - 5.55 N/A
CIEN Jul 19 5.18 -0.37 -6.67% 11,562,700 5.20 5.32 8,891,045 5.05 - 5.75 3.60 - 37.03 N/A
CORV Jul 19 0.69 -0.06 -8.11% 832,400 0.68 0.72 2,022,954 0.68 - 0.75 0.55 - 4.11 N/A
DIGL Jul 19 2.34 -0.12 -4.86% 94,300 2.26 2.45 246,272 2.25 - 2.46 2.04 - 23.41 N/A
DITC Jul 19 2.65 -0.05 -1.85% 96,500 2.25 5.31 196,545 2.62 - 2.74 2.38 - 7.03 N/A
DSPG Jul 19 17.64 -0.05 -0.28% 269,000 17.50 18.55 242,772 17 - 17.85 16.30 - 26.48 35.71
FIBR Jul 19 0.70 -0.07 -9.09% 103,700 0.69 0.76 188,909 0.68 - 0.77 0.61 - 8.95 N/A
LU Jul 19 2.00 -0.19 -8.41% 38,471,400 N/A N/A 31,238,727 1.98 - 2.25 1.36 - 8.75 N/A
MRVC Jul 19 1.27 -0.04 -2.86% 267,600 1.27 1.37 398,363 1.27 - 1.44 0.95 - 7.481 N/A
NT Jul 19 1.20 -0.06 -4.58% 280,513,216 N/A N/A 33,416,863 1.20 - 1.50 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 19 2.35 -0.05 -2.09% 1,021,200 2.35 2.50 1,496,681 2.32 - 2.52 2.17 - 21.10 N/A
SONS Jul 19 1.70 -0.04 -2.35% 904,500 1.66 1.75 2,145,863 1.63 - 1.74 1.29 - 25.00 N/A
TELM Jul 19 0.55 +0.01 +1.75% 401,700 0.51 0.65 1,006,409 0.54 - 0.62 0.52 - 14.79 N/A
TLAB Jul 19 6.20 -0.031 -0.49% 5,952,600 6.25 6.34 4,720,090 6.10 - 6.75 5.47 - 18.279 N/A
SCMR Jul 19 3.22 +0.04 +1.26% 1,330,300 3.22 3.30 1,082,272 3.14 - 3.33 3.00 - 7.83 N/A
TXCC Jul 19 0.75 +0.02 +2.74% 690,900 0.73 0.76 1,530,772 0.72 - 0.78 0.55 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jul 19 9.85 -0.05 -0.51% 312,300 N/A N/A 292,045 9.50 - 10.06 9.50 - 23.10 12.47
MTZ Jul 19 4.90 -0.34 -6.49% 109,700 N/A N/A 125,090 4.83 - 5.235 3.98 - 15.42 N/A
UTSI Jul 19 20.70 +0.03 +0.15% 864,100 20.29 20.70 1,032,000 19.77 - 20.99 12.98 - 35.66 35.69
WFII Jul 19 4.35 -0.35 -7.45% 92,200 4.35 4.95 129,363 4.35 - 4.651 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jul 19 10.98 -1.26 -10.29% 821,100 N/A N/A 265,272 10.98 - 12.20 10.98 - 19.80 N/A
BLS Jul 19 27.61 -1.57 -5.38% 5,250,300 N/A N/A 4,371,000 27.50 - 29.40 27.50 - 42.95 18.41
WCOM Ticker symbol has changed to: WCOME.
Q Jul 19 2.49 -0.25 -9.12% 26,681,800 N/A N/A 14,820,590 2.28 - 2.70 1.20 - 29.50 N/A
NXTL Jul 19 6.64 +0.03 +0.45% 25,903,400 6.56 6.64 19,034,227 6.27 - 6.89 2.50 - 18.40 N/A
T Jul 19 9.92 -0.20 -1.95% 17,462,100 N/A N/A 19,467,136 9.82 - 10.19 9.09 - 20.95 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jul 19 13.65 -0.82 -5.72% 71,814,304 13.60 13.65 67,996,954 13.50 - 14.35 11.04 - 21.92 90.13
JNPR Jul 19 8.90 -0.10 -1.12% 11,926,100 8.83 8.87 13,636,181 8.36 - 8.91 4.70 - 28.787 N/A
EXTR Jul 19 10.29 -0.20 -1.90% 3,394,900 10.17 10.44 4,138,181 9.98 - 10.65 5.85 - 32.07 N/A
FDRY Jul 19 6.89 -0.68 -8.85% 2,894,900 6.90 6.94 1,775,136 6.79 - 7.6529 4.74 - 22.51 N/A
MRVL Jul 19 22.56 -0.31 -1.36% 2,166,300 22.42 22.55 3,288,227 21.78 - 22.96 12.51 - 46.24 N/A
LNOP Jul 19 8.34 +0.42 +5.19% 61,500 8.10 8.70 155,863 8.14 - 8.53 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jul 19 16.80 -0.35 -2.04% 27,163,000 16.80 16.83 30,027,818 16.64 - 17.60 13.295 - 27.95 1,680.00
ASYS Jul 19 4.50 -0.34 -7.02% 2,300 4.01 5.68 6,318 4.50 - 4.7708 4.15 - 9.17 8.65
NVLS Jul 19 29.79 -0.40 -1.34% 7,847,300 29.61 29.85 9,584,681 29.34 - 30.83 25.37 - 55.75 65.67
LRCX Jul 19 15.97 +0.248 +1.58% 2,182,200 15.23 16.39 2,526,909 15.26 - 16.22 14.73 - 30.80 N/A
KLAC Jul 19 42.81 -0.032 -0.07% 13,713,000 42.85 43.00 13,863,863 42.40 - 44.30 28.61 - 70.58 28.28
KLIC Jul 19 9.07 -0.16 -1.74% 1,744,400 8.51 9.48 1,156,545 8.91 - 9.53 8.16 - 21.67 N/A
NVLS Jul 19 29.79 -0.40 -1.34% 7,847,300 29.61 29.85 9,584,681 29.34 - 30.83 25.37 - 55.75 65.67
SLAB Jul 19 27.82 +0.12 +0.43% 1,169,100 27.82 30.00 1,107,409 27.25 - 29.09 10.23 - 41.24 N/A
MU Jul 19 22.28 -0.50 -2.19% 8,592,500 N/A N/A 8,704,227 21.60 - 22.65 16.00 - 44.99 N/A
TER Jul 19 17.30 -0.19 -1.09% 4,081,000 N/A N/A 3,258,727 17.05 - 18.10 17.05 - 40.20 N/A
VECO Jul 19 14.72 -1.082 -6.79% 1,153,300 14.84 15.34 764,227 14.63 - 16.08 14.63 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jul 19 4.85 +0.07 +1.44% 3,946,600 4.85 4.92 6,418,863 4.65 - 4.98 3.90 - 19.69 N/A
AMKR Jul 19 5.43 +0.07 +1.30% 863,200 5.40 5.88 1,711,045 5.20 - 5.54 3.62 - 24.79 N/A
BRCM Jul 19 19.86 +0.95 +5.00% 18,809,500 19.95 20.10 12,481,545 18.83 - 20.45 14.696 - 53.35 N/A
CREE Jul 19 13.98 +0.45 +3.32% 1,938,600 13.96 14.25 1,586,863 13.10 - 14.33 10.35 - 33.32 N/A
CCMP Jul 19 38.10 +0.05 +0.13% 873,900 38.15 40.35 1,397,954 37.01 - 39.99 35.48 - 87.46 27.32
EMKR Jul 19 3.88 -0.11 -2.76% 96,100 2.88 4.36 165,000 3.80 - 4.04 3.60 - 27.79 N/A
MSCC Jul 19 6 +0.10 +1.69% 597,500 5.93 6.19 826,090 5.67 - 6.07 5.55 - 40.10 16.67
PMCS Jul 19 10.46 +0.79 +8.06% 11,758,500 10.37 10.58 6,533,681 10 - 10.78 7.57 - 38.764 N/A
RMBS Jul 19 5.57 +0.02 +0.36% 1,266,400 5.57 5.74 963,272 5.03 - 6.09 3.08 - 12.23 23.21
VTSS Jul 19 2.56 -0.63 -19.81% 3,865,400 2.52 2.61 4,232,409 2.55 - 2.97 2.29 - 23.35 N/A
MCHP Jul 19 25.18 -0.04 -0.16% 3,086,400 25.10 25.55 3,594,681 24.88 - 25.68 15.90 - 33.99 56.64
ALTR Jul 19 12.43 -0.20 -1.58% 10,718,800 12.50 12.50 9,585,727 12.31 - 13.24 12.30 - 33.33 N/A
XLNX Jul 19 19.78 +0.19 +0.97% 16,392,100 19.71 19.77 11,525,045 18.65 - 20.643 18.65 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jul 19 2.34 -0.16 -6.40% 405,600 2.28 2.39 352,454 2.32 - 2.53 1.57 - 9.40 N/A
JDSU Jul 19 3.28 -0.36 -9.94% 19,212,100 3.28 3.30 20,350,318 3.15 - 3.50 2.24 - 12.44 N/A
NUFO Jul 19 2.92 +0.03 +1.03% 374,500 2.82 3.04 351,409 2.86 - 3 2.10 - 6.38 N/A
GLW Jul 19 3.60 -0.44 -10.89% 7,949,700 N/A N/A 7,239,409 3.41 - 3.95 2.80 - 17.08 N/A
NEWP Jul 19 15.07 -0.08 -0.53% 759,200 14.42 15.99 718,500 14.90 - 15.57 11.91 - 27.47 N/A
OCCF Jul 19 0.38 -0.02 -5.00% 165,700 0.31 0.39 231,454 0.35 - 0.38 0.31 - 9.73 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jul 19 15.29 -0.20 -1.29% 6,107,400 15.32 15.54 7,396,136 15.07 - 15.717 5.51 - 20.40 N/A
<b?AOL Jul 19 11.58 -1.00 -8.03% 55,247,200 N/A N/A 24,141,818 10.82 - 12.10 10.82 - 47.25 N/A
DCLK Jul 19 5.51 +0.38 +7.42% 1,492,400 5.65 5.80 1,378,727 5 - 5.59 4.68 - 13.88 N/A
FMKT Jul 19 12.03 -0.27 -2.20% 761,300 11.05 12.75 1,090,181 11.66 - 12.35 8.90 - 29.09 N/A
FON Jul 19 11.95 -0.31 -2.53% 4,238,300 N/A N/A 4,964,409 11.90 - 12.30 8.80 - 24.60 N/A
MERQ Jul 19 24.20 +0.34 +1.44% 10,461,000 23.90 23.97 4,920,772 23.70 - 25.939 18.00 - 42.48 140.82
RNWK Jul 19 3.55 -0.60 -15.38% 629,700 3.30 4.00 976,545 3.32 - 3.95 3.26 - 9.28 N/A
YHOO Jul 19 13.37 -0.329 -2.42% 9,878,500 13.28 13.30 9,400,136 12.98 - 13.48 8.02 - 21.35 N/A
EBAY Jul 19 59.55 -1.35 -2.23% 52,821,400 58.88 59.05 7,356,772 56.66 - 59.95 40.48 - 72.74 113.65
PYPL Jul 19 22.55 -0.37 -1.62% 1,411,700 22.01 22.60 946,909 21.41 - 22.61 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 19 7.27 -0.16 -2.15% 9,317,200 7.25 7.29 9,334,272 7.13 - 7.45 7.08 - 25.08 N/A
MSFT Jul 19 49.56 -2.11 -4.13% 56,286,000 49.50 49.56 38,361,545 48.812 - 50.89 47.50 - 70.62 34.75
ITWO Jul 19 1.18 -0.12 -9.23% 5,583,800 1.16 1.20 5,443,363 1.138 - 1.28 1.09 - 12.10 N/A
DSPG Jul 19 17.64 -0.05 -0.28% 269,000 17.50 18.55 242,772 17 - 17.85 16.30 - 26.48 35.71
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jul 19 18.56 -0.83 -4.30% 13,413,900 18.48 18.50 15,110,681 18.28 - 19.74 12.60 - 41.37 N/A
EMC Jul 19 8.10 -0.40 -4.76% 15,654,700 N/A N/A 16,619,500 7.90 - 8.30 5.85 - 21.64 N/A
ELX Jul 19 24.15 +0.95 +4.01% 3,041,900 N/A N/A 6,679,954 23.50 - 24.90 8.40 - 48.17 N/A
JNIC Jul 19 3.42 -0.03 -0.87% 170,700 3.24 8.25 265,727 3.30 - 3.54 2.75 - 11.40 N/A
MCDT Jul 19 9.83 +1.649 +19.87% 3,776,600 9.80 9.91 N/A 9.50 - 10.15 6.00 - 34.68 N/A
NTAP Jul 19 10.33 -0.14 -1.33% 4,328,900 10.37 10.38 7,874,318 10.06 - 10.65 6.00 - 27.95 1,038.00
QLGC Jul 19 40.69 -0.61 -1.48% 14,858,900 40.57 40.68 11,112,318 40.65 - 42.75 17.21 - 57.10 52.08
VRTS Jul 19 18.30 +0.07 +0.38% 11,277,200 18.29 18.55 13,315,227 17.76 - 18.75 16.04 - 49.89 N/A
STOR Jul 19 1.62 -0.13 -6.99% 481,900 1.59 1.65 801,272 1.62 - 1.88 1.20 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jul 19 1.56 0.00 0.00% 8,172,600 1.52 1.52 11,448,318 1.43 - 1.57 1.11 - 5.50 N/A
RIMM Jul 19 12.90 -0.34 -2.57% 1,724,100 12.50 12.88 2,244,500 12.80 - 13.36 10.25 - 29.55 N/A
GNSS Jul 19 7.50 -0.281 -3.61% 908,000 7.50 7.55 2,749,363 7.449 - 7.92 6.29 - 74.90 10.14
ESST Jul 19 16.07 -0.53 -3.13% 2,203,400 16.40 16.65 2,612,045 15.60 - 17.205 5.89 - 25.99 25.23
DVID Jul 19 1.19 +0.07 +6.25% 5,600 0.90 2.99 30,227 1.01 - 1.19 0.98 - 6.99 N/A
BBY Jul 19 31.20 -0.85 -2.65% 2,583,400 N/A N/A 3,444,409 30.90 - 32.39 26.68 - 53.7466 17.14
ELBO Jul 19 23.30 +0.15 +0.65% 432,500 22.45 24.05 376,909 22.25 - 24.19 22.25 - 44.54 28.60
HLYW Jul 19 15.89 -0.28 -1.73% 438,300 15.69 18.00 699,909 15.80 - 16.40 7.44 - 21.29 6.82
MVSN Jul 19 10.18 -0.01 -0.10% 565,500 8.91 10.90 918,409 10.05 - 10.39 9.80 - 66.15 28.28
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jul 19 3.23 -0.27 -7.67% 431,200 3.14 4.95 1,342,136 3.13 - 3.55 2.65 - 17.68 N/A
GSPN Jul 19 3.31 -0.08 -2.36% 671,200 3.31 3.50 2,436,409 3.30 - 3.44 3.08 - 19.00 N/A
HLIT Jul 19 1.85 -0.02 -1.07% 729,700 1.80 1.97 1,237,954 1.72 - 1.98 1.72 - 17.30 N/A
TERN Jul 19 1.45 -0.07 -4.61% 265,300 1.00 1.79 1,082,000 1.45 - 1.56 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jul 19 6.51 -0.16 -2.40% 580,500 6.52 7.05 903,227 6.50 - 6.83 3.78 - 14.50 N/A
SNDK Jul 19 15.08 +0.121 +0.81% 1,954,000 14.50 15.09 1,453,318 14.64 - 15.22 8.61 - 25.50 7.39
FLSH Jul 19 8.0448 -0.0362 -0.45% 83,700 7.92 8.05 101,636 7.88 - 8.20 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jul 19 7.918 -0.58 -6.80% 11,789,700 7.96 7.98 11,823,272 7.74 - 8.32 5.85 - 29.99 N/A
JBL Jul 19 18.45 -0.90 -4.65% 1,588,100 N/A N/A 1,992,727 18.35 - 19.36 14.00 - 34.90 87.86
MWAV Jul 19 3.08 -0.15 -4.63% 1,200 2.51 5.47 10,409 3.08 - 3.14 2.50 - 8.16 6.72
SANM Jul 19 5.30 -0.76 -12.71% 7,971,900 5.19 5.35 7,854,636 5.12 - 6.212 5.0787 - 25.65 N/A
SLR Jul 19 4.88 -0.32 -6.15% 3,307,100 N/A N/A 5,413,409 4.72 - 5.10 4.72 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 19 7.27 -0.16 -2.15% 9,317,200 7.25 7.29 9,334,272 7.13 - 7.45 7.08 - 25.08 N/A
SAP Jul 19 18.76 -0.45 -2.34% 615,300 N/A N/A 1,476,454 18.75 - 19.22 17.20 - 39.04 144.31
ORCL Jul 19 9.72 -0.44 -4.38% 59,706,300 9.65 9.69 52,363,181 9.49 - 10.06 7.251 - 20.00 24.64
MSFT Jul 19 49.56 -2.11 -4.13% 56,286,000 49.50 49.56 38,361,545 48.812 - 50.89 47.50 - 70.62 34.75
PSFT Jul 19 16.32 +2.04 +14.06% 14,377,400 16.40 16.50 8,643,590 15.55 - 16.55 13.61 - 44.78 29.04
ITWO Jul 19 1.18 -0.12 -9.23% 5,583,800 1.16 1.20 5,443,363 1.138 - 1.28 1.09 - 12.10 N/A
NET Jul 19 11.37 -0.04 -0.35% 1,941,600 N/A N/A 2,578,409 11.00 - 11.90 10.86 - 30.50 N/A
CHKP Jul 19 13.86 -0.20 -1.43% 4,199,200 13.78 13.99 6,298,409 13.41 - 14.23 10.37 - 49.47 11.69
SEBL Jul 19 9.30 -0.406 -4.22% 22,065,900 9.20 9.36 16,337,681 9.20 - 9.73 9.20 - 38.38 24.24
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jul 19 35.46 +1.09 +3.21% 27,506,200 35.23 35.45 15,641,181 33.40 - 35.82 30.57 - 69.00 32.72
BGEN Jul 19 31.71 -1.14 -3.47% 3,519,000 31.53 31.98 4,924,227 31.56 - 33.16 30.65 - 62.80 19.82
JNJ Jul 19 41.85 -7.73 -15.54% 50,702,800 N/A N/A 9,187,272 41.45 - 44.10 41.45 - 65.89 21.11
LLY Jul 19 48.15 -0.39 -0.80% 7,225,400 N/A N/A 4,047,681 46.65 - 48.40 43.75 - 84.30 21.31
MRK Jul 19 41.50 -0.55 -1.31% 11,913,800 N/A N/A 7,325,727 41.45 - 42.66 41.45 - 71.50 13.20
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 19 26.82 -0.73 -2.61% 33,013,700 N/A N/A 18,271,000 26.50 - 27.89 26.50 - 44.04 21.80
SGP Jul 19 22.41 +0.17 +0.76% 6,781,000 N/A N/A 6,822,272 21.83 - 22.60 20.40 - 40.00 16.60
WYE Jul 19 30.00 +0.25 +0.84% 13,721,400 N/A N/A 6,645,500 29.02 - 30.90 28.25 - 66.51 17.44
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jul 19 8.87 +0.94 +11.85% 344,500 8.13 9.50 269,590 8.001 - 9.26 4.95 - 17.34 N/A
DIS Jul 19 16.64 -1.02 -5.78% 10,787,300 N/A N/A 7,044,454 16.37 - 17.20 15.50 - 27.98 30.25
TMCS Jul 19 15.86 -0.56 -3.51% 484,200 14.88 16.70 1,072,545 15.35 - 16.22 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jul 19 61.64 -2.81 -4.36% 3,583,100 N/A N/A 2,410,045 61.48 - 64.45 40.10 - 77.75 15.57
TYC Jul 19 12.49 +0.48 +4.03% 37,170,800 N/A N/A 40,769,954 11.36 - 12.85 8.25 - 60.09 4.58
AA Jul 19 27.00 -1.43 -5.07% 5,986,600 N/A N/A 3,549,727 26.40 - 28.23 26.40 - 40.50 36.71 |
